KissMeData/002240/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183700	142258990	17700	17700	17700	17700	1114
3	20250318	183600	142258990	17700	17700	17700	17700	0
4	20250318	183500	142258990	17700	17700	17700	17700	0
5	20250318	183400	142258990	17700	17700	17700	17700	0
6	20250318	183300	142258990	17700	17700	17700	17700	0
7	20250318	183200	142258990	17700	17700	17700	17700	0
8	20250318	183100	142258990	17700	17700	17700	17700	0
9	20250318	183000	142258990	17700	17700	17700	17700	0
10	20250318	182900	142258990	17700	17700	17700	17700	0
11	20250318	182800	142258990	17700	17700	17700	17700	0
12	20250318	182700	142258990	17700	17700	17700	17700	0
13	20250318	182600	142258990	17700	17700	17700	17700	0
14	20250318	182500	142258990	17700	17700	17700	17700	0
15	20250318	182400	142258990	17700	17700	17700	17700	0
16	20250318	182300	142258990	17700	17700	17700	17700	0
17	20250318	182200	142258990	17700	17700	17700	17700	0
18	20250318	182100	142258990	17700	17700	17700	17700	0
19	20250318	182000	142258990	17700	17700	17700	17700	0
20	20250318	181900	142258990	17700	17700	17700	17700	0
21	20250318	181800	142258990	17700	17700	17700	17700	0
22	20250318	181700	142258990	17700	17700	17700	17700	0
23	20250318	181600	142258990	17700	17700	17700	17700	0
24	20250318	181500	142258990	17700	17700	17700	17700	0
25	20250318	181400	142258990	17700	17700	17700	17700	0
26	20250318	181300	142258990	17700	17700	17700	17700	0
27	20250318	181200	142258990	17700	17700	17700	17700	0
28	20250318	181100	142258990	17700	17700	17700	17700	0
29	20250318	181000	142258990	17700	17700	17700	17700	0
30	20250318	180900	142258990	17700	17700	17700	17700	0
31	20250318	180800	142258990	17700	17700	17700	17700	0
32	20250318	180700	142258990	17700	17700	17700	17700	1114
33	20250318	180600	142258990	17700	17700	17700	17700	0
34	20250318	180500	142258990	17700	17700	17700	17700	0
35	20250318	180400	142258990	17700	17700	17700	17700	0
36	20250318	180300	142258990	17700	17700	17700	17700	0
37	20250318	180200	142258990	17700	17700	17700	17700	0
38	20250318	180100	142258990	17700	17700	17700	17700	0
39	20250318	180000	142258990	17700	17700	17700	17700	0
40	20250318	175900	142258990	17700	17700	17700	17700	0
41	20250318	175800	142258990	17700	17700	17700	17700	0
42	20250318	175700	142258990	17700	17700	17700	17700	0
43	20250318	175600	142258990	17700	17700	17700	17700	0
44	20250318	175500	142258990	17700	17700	17700	17700	0
45	20250318	175400	142258990	17700	17700	17700	17700	0
46	20250318	175300	142258990	17700	17700	17700	17700	0
47	20250318	175200	142258990	17700	17700	17700	17700	0
48	20250318	175100	142258990	17700	17700	17700	17700	0
49	20250318	175000	142258990	17700	17700	17700	17700	0
50	20250318	174900	142258990	17700	17700	17700	17700	0
51	20250318	174800	142258990	17700	17700	17700	17700	0
52	20250318	174700	142258990	17700	17700	17700	17700	0
53	20250318	174600	142258990	17700	17700	17700	17700	0
54	20250318	174500	142258990	17700	17700	17700	17700	0
55	20250318	174400	142258990	17700	17700	17700	17700	0
56	20250318	174300	142258990	17700	17700	17700	17700	0
57	20250318	174200	142258990	17700	17700	17700	17700	0
58	20250318	174100	142258990	17700	17700	17700	17700	0
59	20250318	174000	142258990	17700	17700	17700	17700	0
60	20250318	173900	142258990	17700	17700	17700	17700	0
61	20250318	173800	142258990	17700	17700	17700	17700	0
62	20250318	173700	142258990	17700	17700	17700	17700	1114
63	20250318	173600	142258990	17700	17700	17700	17700	0
64	20250318	173500	142258990	17700	17700	17700	17700	0
65	20250318	173400	142258990	17700	17700	17700	17700	0
66	20250318	173300	142258990	17700	17700	17700	17700	0
67	20250318	173200	142258990	17700	17700	17700	17700	0
68	20250318	173100	142258990	17700	17700	17700	17700	0
69	20250318	173000	142258990	17700	17700	17700	17700	0
70	20250318	172900	142258990	17700	17700	17700	17700	0
71	20250318	172800	142258990	17700	17700	17700	17700	0
72	20250318	172700	142258990	17700	17700	17700	17700	0
73	20250318	172600	142258990	17700	17700	17700	17700	0
74	20250318	172500	142258990	17700	17700	17700	17700	0
75	20250318	172400	142258990	17700	17700	17700	17700	0
76	20250318	172300	142258990	17700	17700	17700	17700	0
77	20250318	172200	142258990	17700	17700	17700	17700	0
78	20250318	172100	142258990	17700	17700	17700	17700	0
79	20250318	172000	142258990	17700	17700	17700	17700	0
80	20250318	171900	142258990	17700	17700	17700	17700	0
81	20250318	171800	142258990	17700	17700	17700	17700	0
82	20250318	171700	142258990	17700	17700	17700	17700	0
83	20250318	171600	142258990	17700	17700	17700	17700	0
84	20250318	171500	142258990	17700	17700	17700	17700	0
85	20250318	171400	142258990	17700	17700	17700	17700	0
86	20250318	171300	142258990	17700	17700	17700	17700	0
87	20250318	171200	142258990	17700	17700	17700	17700	0
88	20250318	171100	142258990	17700	17700	17700	17700	0
89	20250318	171000	142258990	17700	17700	17700	17700	0
90	20250318	170900	142258990	17700	17700	17700	17700	0
91	20250318	170800	142258990	17700	17700	17700	17700	0
92	20250318	170700	142258990	17700	17700	17700	17700	1114
93	20250318	170600	142258990	17700	17700	17700	17700	0
94	20250318	170500	142258990	17700	17700	17700	17700	0
95	20250318	170400	142258990	17700	17700	17700	17700	0
96	20250318	170300	142258990	17700	17700	17700	17700	0
97	20250318	170200	142258990	17700	17700	17700	17700	0
98	20250318	170100	142258990	17700	17700	17700	17700	0
99	20250318	170000	142258990	17700	17700	17700	17700	0
100	20250318	165900	142258990	17700	17700	17700	17700	0
101	20250318	165800	142258990	17700	17700	17700	17700	0
102	20250318	165700	142258990	17700	17700	17700	17700	0
103	20250318	165600	142258990	17700	17700	17700	17700	0
104	20250318	165500	142258990	17700	17700	17700	17700	0
105	20250318	165400	142258990	17700	17700	17700	17700	0
106	20250318	165300	142258990	17700	17700	17700	17700	0
107	20250318	165200	142258990	17700	17700	17700	17700	0
108	20250318	165100	142258990	17700	17700	17700	17700	0
109	20250318	165000	142258990	17700	17700	17700	17700	0
110	20250318	164900	142258990	17700	17700	17700	17700	0
111	20250318	164800	142258990	17700	17700	17700	17700	0
112	20250318	164700	142258990	17700	17700	17700	17700	0
113	20250318	164600	142258990	17700	17700	17700	17700	0
114	20250318	164500	142258990	17700	17700	17700	17700	0
115	20250318	164400	142258990	17700	17700	17700	17700	0
116	20250318	164300	142258990	17700	17700	17700	17700	0
117	20250318	164200	142258990	17700	17700	17700	17700	0
118	20250318	164100	142258990	17700	17700	17700	17700	0
119	20250318	164000	142258990	17700	17700	17700	17700	0
120	20250318	163900	142258990	17700	17700	17700	17700	0
121	20250318	163800	142258990	17700	17700	17700	17700	0
122	20250318	163700	142258990	17700	17700	17700	17700	1114
123	20250318	163600	142258990	17700	17700	17700	17700	0
124	20250318	163500	142258990	17700	17700	17700	17700	0
125	20250318	163400	142258990	17700	17700	17700	17700	0
126	20250318	163300	142258990	17700	17700	17700	17700	0
127	20250318	163200	142258990	17700	17700	17700	17700	0
128	20250318	163100	142258990	17700	17700	17700	17700	0
129	20250318	163000	142258990	17700	17700	17700	17700	0
130	20250318	162900	142258990	17700	17700	17700	17700	0
131	20250318	162800	142258990	17700	17700	17700	17700	0
132	20250318	162700	142258990	17700	17700	17700	17700	0
133	20250318	162600	142258990	17700	17700	17700	17700	0
134	20250318	162500	142258990	17700	17700	17700	17700	0
135	20250318	162400	142258990	17700	17700	17700	17700	0
136	20250318	162300	142258990	17700	17700	17700	17700	0
137	20250318	162200	142258990	17700	17700	17700	17700	0
138	20250318	162100	142258990	17700	17700	17700	17700	0
139	20250318	162000	142258990	17700	17700	17700	17700	0
140	20250318	161900	142258990	17700	17700	17700	17700	0
141	20250318	161800	142258990	17700	17700	17700	17700	0
142	20250318	161700	142258990	17700	17700	17700	17700	0
143	20250318	161600	142258990	17700	17700	17700	17700	0
144	20250318	161500	142258990	17700	17700	17700	17700	0
145	20250318	161400	142258990	17700	17700	17700	17700	0
146	20250318	161300	142258990	17700	17700	17700	17700	0
147	20250318	161200	142258990	17700	17700	17700	17700	0
148	20250318	161100	142258990	17700	17700	17700	17700	0
149	20250318	161000	142258990	17700	17700	17700	17700	0
150	20250318	160900	142258990	17700	17700	17700	17700	0
151	20250318	160800	142258990	17700	17700	17700	17700	0
152	20250318	160700	142258990	17700	17700	17700	17700	1114
153	20250318	160600	142258990	17700	17700	17700	17700	0
154	20250318	160500	142258990	17700	17700	17700	17700	0
155	20250318	160400	142258990	17700	17700	17700	17700	0
156	20250318	160300	142258990	17700	17700	17700	17700	0
157	20250318	160200	142258990	17700	17700	17700	17700	0
158	20250318	160100	142258990	17700	17700	17700	17700	0
159	20250318	160000	142258990	17700	17700	17700	17700	0
160	20250318	155900	142258990	17700	17700	17700	17700	0
161	20250318	155800	142258990	17700	17700	17700	17700	0
162	20250318	155700	142258990	17700	17700	17700	17700	0
163	20250318	155600	142258990	17700	17700	17700	17700	0
164	20250318	155500	142258990	17700	17700	17700	17700	0
165	20250318	155400	142258990	17700	17700	17700	17700	0
166	20250318	155300	142258990	17700	17700	17700	17700	0
167	20250318	155200	142258990	17700	17700	17700	17700	0
168	20250318	155100	142258990	17700	17700	17700	17700	0
169	20250318	155000	142258990	17700	17700	17700	17700	0
170	20250318	154900	142258990	17700	17700	17700	17700	0
171	20250318	154800	142258990	17700	17700	17700	17700	0
172	20250318	154700	142258990	17700	17700	17700	17700	0
173	20250318	154600	142258990	17700	17700	17700	17700	0
174	20250318	154500	142258990	17700	17700	17700	17700	0
175	20250318	154400	142258990	17700	17700	17700	17700	0
176	20250318	154300	142258990	17700	17700	17700	17700	0
177	20250318	154200	142258990	17700	17700	17700	17700	0
178	20250318	154100	142258990	17700	17700	17700	17700	0
179	20250318	154000	142258990	17700	17700	17700	17700	0
180	20250318	153900	142258990	17700	17700	17700	17700	0
181	20250318	153800	142258990	17700	17700	17700	17700	0
182	20250318	153700	142258990	17700	17700	17700	17700	1114
183	20250318	153600	142258990	17700	17700	17700	17700	0
184	20250318	153500	142258990	17700	17700	17700	17700	0
185	20250318	153400	142258990	17700	17700	17700	17700	0
186	20250318	153300	142258990	17700	17700	17700	17700	0
187	20250318	153200	142258990	17700	17700	17700	17700	0
188	20250318	153100	142258990	17700	17700	17700	17700	0
189	20250318	153000	142258990	17700	17700	17700	17700	1114
190	20250318	152900	122541190	17730	17730	17730	17730	0
191	20250318	152800	122541190	17730	17730	17730	17730	0
192	20250318	152700	122541190	17730	17730	17730	17730	0
193	20250318	152600	122541190	17730	17730	17730	17730	0
194	20250318	152500	122541190	17730	17730	17730	17730	0
195	20250318	152400	122541190	17730	17730	17730	17730	0
196	20250318	152300	122541190	17730	17730	17730	17730	0
197	20250318	152200	122541190	17730	17730	17730	17730	0
198	20250318	152100	122541190	17730	17730	17730	17730	0
199	20250318	152000	122541190	17730	17730	17730	17730	0
200	20250318	151900	122541190	17730	17730	17730	17730	0
201	20250318	151800	122541190	17730	17725	17730	17725	2
202	20250318	151700	122505735	17730	17730	17730	17730	0
203	20250318	151600	122505735	17730	17730	17730	17730	0
204	20250318	151500	122505735	17730	17730	17730	17730	0
205	20250318	151400	122505735	17730	17730	17730	17730	1
206	20250318	151300	122488005	17730	17730	17730	17730	0
207	20250318	151200	122488005	17730	17730	17730	17730	0
208	20250318	151100	122488005	17730	17730	17730	17730	4
209	20250318	151000	122417085	17730	17740	17740	17730	22
210	20250318	150900	122027015	17740	17740	17740	17740	4
211	20250318	150800	121956055	17740	17740	17740	17740	30
212	20250318	150700	121423855	17720	17730	17730	17720	45
213	20250318	150600	120626405	17740	17740	17740	17740	0
214	20250318	150500	120626405	17740	17740	17740	17740	2
215	20250318	150400	120590925	17780	17780	17780	17780	0
216	20250318	150300	120590925	17780	17780	17780	17780	0
217	20250318	150200	120590925	17780	17780	17780	17780	0
218	20250318	150100	120590925	17780	17780	17780	17780	0
219	20250318	150000	120590925	17780	17780	17780	17780	0
220	20250318	145900	120590925	17780	17780	17780	17780	0
221	20250318	145800	120590925	17780	17780	17780	17780	1
222	20250318	145700	120573145	17740	17740	17740	17740	1
223	20250318	145600	120555405	17780	17780	17780	17780	0
224	20250318	145500	120555405	17780	17780	17780	17780	0
225	20250318	145400	120555405	17780	17780	17780	17780	0
226	20250318	145300	120555405	17780	17780	17780	17780	0
227	20250318	145200	120555405	17780	17780	17780	17780	0
228	20250318	145100	120555405	17780	17780	17780	17780	0
229	20250318	145000	120555405	17780	17780	17780	17780	0
230	20250318	144900	120555405	17780	17780	17780	17780	0
231	20250318	144800	120555405	17780	17780	17780	17780	0
232	20250318	144700	120555405	17780	17780	17780	17780	0
233	20250318	144600	120555405	17780	17780	17780	17780	0
234	20250318	144500	120555405	17780	17780	17780	17780	0
235	20250318	144400	120555405	17780	17780	17780	17780	0
236	20250318	144300	120555405	17780	17780	17780	17780	0
237	20250318	144200	120555405	17780	17780	17780	17780	4
238	20250318	144100	120484285	17800	17800	17800	17800	0
239	20250318	144000	120484285	17800	17800	17800	17800	0
240	20250318	143900	120484285	17800	17800	17800	17800	0
241	20250318	143800	120484285	17800	17800	17800	17800	0
242	20250318	143700	120484285	17800	17800	17800	17800	0
243	20250318	143600	120484285	17800	17800	17800	17800	0
244	20250318	143500	120484285	17800	17740	17800	17740	10
245	20250318	143400	120306525	17750	17750	17750	17750	0
246	20250318	143300	120306525	17750	17750	17750	17750	0
247	20250318	143200	120306525	17750	17750	17750	17750	0
248	20250318	143100	120306525	17750	17750	17750	17750	0
249	20250318	143000	120306525	17750	17750	17750	17750	0
250	20250318	142900	120306525	17750	17750	17750	17750	100
251	20250318	142800	118531525	17750	17750	17750	17750	0
252	20250318	142700	118531525	17750	17750	17750	17750	0
253	20250318	142600	118531525	17750	17750	17750	17750	0
254	20250318	142500	118531525	17750	17750	17750	17750	0
255	20250318	142400	118531525	17750	17750	17750	17750	2
256	20250318	142300	118496025	17750	17750	17750	17750	0
257	20250318	142200	118496025	17750	17750	17750	17750	0
258	20250318	142100	118496025	17750	17750	17750	17750	0
259	20250318	142000	118496025	17750	17750	17750	17750	100
260	20250318	141900	116721025	17750	17750	17750	17750	0
261	20250318	141800	116721025	17750	17750	17750	17750	1
262	20250318	141700	116703275	17720	17720	17720	17720	0
263	20250318	141600	116703275	17720	17720	17720	17720	0
264	20250318	141500	116703275	17720	17720	17720	17720	0
265	20250318	141400	116703275	17720	17720	17720	17720	0
266	20250318	141300	116703275	17720	17740	17740	17720	336
267	20250318	141200	110746175	17750	17750	17750	17750	0
268	20250318	141100	110746175	17750	17750	17750	17750	0
269	20250318	141000	110746175	17750	17750	17750	17750	0
270	20250318	140900	110746175	17750	17750	17750	17750	0
271	20250318	140800	110746175	17750	17750	17750	17750	0
272	20250318	140700	110746175	17750	17750	17750	17750	0
273	20250318	140600	110746175	17750	17750	17750	17750	0
274	20250318	140500	110746175	17750	17750	17750	17750	0
275	20250318	140400	110746175	17750	17750	17750	17750	0
276	20250318	140300	110746175	17750	17750	17750	17750	0
277	20250318	140200	110746175	17750	17750	17750	17750	0
278	20250318	140100	110746175	17750	17750	17750	17750	0
279	20250318	140000	110746175	17750	17750	17750	17750	0
280	20250318	135900	110746175	17750	17750	17750	17750	0
281	20250318	135800	110746175	17750	17750	17750	17750	1
282	20250318	135700	110728425	17730	17730	17730	17730	0
283	20250318	135600	110728425	17730	17730	17730	17730	0
284	20250318	135500	110728425	17730	17730	17730	17730	1
285	20250318	135400	110710695	17750	17750	17750	17750	0
286	20250318	135300	110710695	17750	17750	17750	17750	0
287	20250318	135200	110710695	17750	17750	17750	17750	0
288	20250318	135100	110710695	17750	17750	17750	17750	0
289	20250318	135000	110710695	17750	17750	17750	17750	0
290	20250318	134900	110710695	17750	17750	17750	17750	0
291	20250318	134800	110710695	17750	17750	17750	17750	1
292	20250318	134700	110692945	17700	17710	17710	17700	3
293	20250318	134600	110639835	17800	17800	17800	17800	0
294	20250318	134500	110639835	17800	17800	17800	17800	0
295	20250318	134400	110639835	17800	17800	17800	17800	0
296	20250318	134300	110639835	17800	17800	17800	17800	0
297	20250318	134200	110639835	17800	17800	17800	17800	0
298	20250318	134100	110639835	17800	17770	17800	17770	70
299	20250318	134000	109395285	17770	17720	17770	17720	200
300	20250318	133900	105845385	17700	17700	17700	17700	0
301	20250318	133800	105845385	17700	17700	17700	17700	0
302	20250318	133700	105845385	17700	17700	17700	17700	0
303	20250318	133600	105845385	17700	17700	17700	17700	0
304	20250318	133500	105845385	17700	17700	17700	17700	0
305	20250318	133400	105845385	17700	17700	17700	17700	0
306	20250318	133300	105845385	17700	17700	17700	17700	0
307	20250318	133200	105845385	17700	17700	17700	17700	0
308	20250318	133100	105845385	17700	17700	17700	17700	0
309	20250318	133000	105845385	17700	17700	17700	17700	0
310	20250318	132900	105845385	17700	17700	17700	17700	0
311	20250318	132800	105845385	17700	17700	17700	17700	0
312	20250318	132700	105845385	17700	17700	17700	17700	0
313	20250318	132600	105845385	17700	17700	17700	17700	230
314	20250318	132500	101774385	17710	17710	17710	17710	0
315	20250318	132400	101774385	17710	17710	17710	17710	0
316	20250318	132300	101774385	17710	17710	17710	17710	0
317	20250318	132200	101774385	17710	17710	17710	17710	0
318	20250318	132100	101774385	17710	17720	17720	17700	119
319	20250318	132000	99666870	17720	17720	17720	17720	0
320	20250318	131900	99666870	17720	17720	17720	17720	0
321	20250318	131800	99666870	17720	17710	17720	17710	30
322	20250318	131700	99135280	17700	17700	17700	17700	0
323	20250318	131600	99135280	17700	17700	17700	17700	1
324	20250318	131500	99117580	17710	17710	17710	17710	11
325	20250318	131400	98922770	17720	17720	17720	17720	0
326	20250318	131300	98922770	17720	17720	17720	17720	0
327	20250318	131200	98922770	17720	17720	17720	17720	30
328	20250318	131100	98391170	17720	17720	17720	17720	0
329	20250318	131000	98391170	17720	17720	17720	17720	0
330	20250318	130900	98391170	17720	17720	17720	17720	0
331	20250318	130800	98391170	17720	17740	17740	17720	6
332	20250318	130700	98284790	17750	17760	17760	17750	3
333	20250318	130600	98231530	17700	17700	17700	17700	0
334	20250318	130500	98231530	17700	17700	17700	17700	0
335	20250318	130400	98231530	17700	17700	17700	17700	0
336	20250318	130300	98231530	17700	17700	17700	17700	0
337	20250318	130200	98231530	17700	17700	17700	17700	0
338	20250318	130100	98231530	17700	17700	17700	17700	0
339	20250318	130000	98231530	17700	17700	17700	17700	6
340	20250318	125900	98125330	17700	17700	17700	17700	36
341	20250318	125800	97488130	17700	17700	17700	17700	21
342	20250318	125700	97116430	17760	17700	17760	17700	8
343	20250318	125600	96974710	17700	17700	17700	17700	0
344	20250318	125500	96974710	17700	17700	17700	17700	6
345	20250318	125400	96868510	17700	17700	17700	17700	7
346	20250318	125300	96744610	17700	17700	17700	17700	0
347	20250318	125200	96744610	17700	17700	17700	17700	6
348	20250318	125100	96638410	17700	17700	17700	17700	6
349	20250318	125000	96532210	17690	17690	17690	17690	0
350	20250318	124900	96532210	17690	17690	17690	17690	7
351	20250318	124800	96408380	17690	17690	17690	17690	6
352	20250318	124700	96302240	17690	17690	17690	17690	0
353	20250318	124600	96302240	17690	17690	17690	17690	6
354	20250318	124500	96196100	17690	17690	17690	17690	6
355	20250318	124400	96089960	17690	17690	17690	17690	0
356	20250318	124300	96089960	17690	17690	17690	17690	7
357	20250318	124200	95966130	17690	17690	17690	17690	6
358	20250318	124100	95859990	17690	17690	17690	17690	0
359	20250318	124000	95859990	17690	17690	17690	17690	6
360	20250318	123900	95753850	17690	17690	17690	17690	7
361	20250318	123800	95630020	17690	17690	17690	17690	0
362	20250318	123700	95630020	17690	17690	17690	17690	51
363	20250318	123600	94727830	17690	17690	17690	17690	7
364	20250318	123500	94604000	17690	17690	17690	17690	0
365	20250318	123400	94604000	17690	17700	17700	17690	10
366	20250318	123300	94427070	17700	17700	17700	17700	1
367	20250318	123200	94409370	17690	17690	17690	17690	0
368	20250318	123100	94409370	17690	17690	17690	17690	6
369	20250318	123000	94303230	17690	17690	17690	17690	7
370	20250318	122900	94179400	17690	17690	17690	17690	0
371	20250318	122800	94179400	17690	17690	17690	17690	6
372	20250318	122700	94073260	17690	17690	17690	17690	6
373	20250318	122600	93967120	17690	17690	17690	17690	0
374	20250318	122500	93967120	17690	17690	17690	17690	7
375	20250318	122400	93843290	17690	17690	17690	17690	6
376	20250318	122300	93737150	17690	17690	17690	17690	0
377	20250318	122200	93737150	17690	17690	17690	17690	6
378	20250318	122100	93631010	17690	17690	17690	17690	7
379	20250318	122000	93507180	17690	17690	17690	17690	9
380	20250318	121900	93347970	17690	17690	17690	17690	6
381	20250318	121800	93241830	17690	17690	17690	17690	6
382	20250318	121700	93135690	17690	17690	17690	17690	0
383	20250318	121600	93135690	17690	17690	17690	17690	7
384	20250318	121500	93011860	17690	17690	17690	17690	6
385	20250318	121400	92905720	17690	17690	17690	17690	0
386	20250318	121300	92905720	17690	17690	17690	17690	6
387	20250318	121200	92799580	17690	17690	17690	17690	7
388	20250318	121100	92675750	17690	17690	17690	17690	0
389	20250318	121000	92675750	17690	17690	17690	17690	10
390	20250318	120900	92498850	17680	17680	17680	17680	6
391	20250318	120800	92392770	17680	17680	17680	17680	0
392	20250318	120700	92392770	17680	17680	17680	17680	7
393	20250318	120600	92269010	17690	17690	17690	17690	60
394	20250318	120500	91207610	17690	17690	17690	17690	0
395	20250318	120400	91207610	17690	17690	17690	17690	9
396	20250318	120300	91048400	17690	17690	17690	17690	11
397	20250318	120200	90853810	17690	17690	17690	17690	0
398	20250318	120100	90853810	17690	17690	17690	17690	7
399	20250318	120000	90729980	17690	17690	17690	17690	6
400	20250318	115900	90623840	17700	17700	17700	17700	0
401	20250318	115800	90623840	17700	17700	17700	17700	3
402	20250318	115700	90570740	17700	17700	17700	17700	6
403	20250318	115600	90464540	17700	17700	17700	17700	0
404	20250318	115500	90464540	17700	17700	17700	17700	7
405	20250318	115400	90340640	17690	17690	17690	17690	7
406	20250318	115300	90216810	17690	17690	17690	17690	0
407	20250318	115200	90216810	17690	17690	17690	17690	6
408	20250318	115100	90110670	17690	17690	17690	17690	11
409	20250318	115000	89916080	17680	17680	17680	17680	0
410	20250318	114900	89916080	17680	17680	17680	17680	6
411	20250318	114800	89810000	17680	17680	17680	17680	0
412	20250318	114700	89810000	17680	17690	17690	17680	40
413	20250318	114600	89102760	17680	17680	17680	17680	0
414	20250318	114500	89102760	17680	17680	17680	17680	0
415	20250318	114400	89102760	17680	17680	17680	17680	26
416	20250318	114300	88643080	17680	17680	17680	17680	0
417	20250318	114200	88643080	17680	17680	17680	17680	0
418	20250318	114100	88643080	17680	17680	17680	17680	0
419	20250318	114000	88643080	17680	17680	17680	17680	0
420	20250318	113900	88643080	17680	17680	17680	17680	0
421	20250318	113800	88643080	17680	17680	17680	17680	0
422	20250318	113700	88643080	17680	17680	17680	17680	0
423	20250318	113600	88643080	17680	17680	17680	17680	0
424	20250318	113500	88643080	17680	17680	17680	17680	6
425	20250318	113400	88537000	17690	17690	17690	17690	6
426	20250318	113300	88430860	17770	17770	17770	17770	1
427	20250318	113200	88413090	17680	17680	17680	17680	6
428	20250318	113100	88307010	17680	17680	17680	17680	7
429	20250318	113000	88183250	17680	17680	17680	17680	0
430	20250318	112900	88183250	17680	17680	17680	17680	6
431	20250318	112800	88077170	17680	17680	17680	17680	0
432	20250318	112700	88077170	17680	17680	17680	17680	6
433	20250318	112600	87971090	17680	17680	17680	17680	7
434	20250318	112500	87847330	17780	17780	17780	17780	0
435	20250318	112400	87847330	17780	17670	17780	17670	8
436	20250318	112300	87705760	17670	17670	17670	17670	6
437	20250318	112200	87599740	17780	17780	17780	17780	0
438	20250318	112100	87599740	17780	17670	17780	17670	8
439	20250318	112000	87458270	17780	17740	17780	17740	40
440	20250318	111900	86748630	17670	17670	17670	17670	6
441	20250318	111800	86642610	17740	17670	17740	17670	7
442	20250318	111700	86518850	17740	17680	17740	17680	6
443	20250318	111600	86412710	17680	17680	17680	17680	2
444	20250318	111500	86377350	17740	17740	17740	17740	1
445	20250318	111400	86359610	17680	17680	17680	17680	6
446	20250318	111300	86253530	17740	17670	17740	17670	8
447	20250318	111200	86112040	17740	17730	17740	17730	2
448	20250318	111100	86076570	17660	17670	17670	17660	67
449	20250318	111000	84893150	17660	17710	17710	17660	456
450	20250318	110900	76831330	17790	17790	17790	17790	0
451	20250318	110800	76831330	17790	17680	17790	17680	7
452	20250318	110700	76707460	17790	17790	17790	17790	1
453	20250318	110600	76689670	17680	17680	17680	17680	7
454	20250318	110500	76565910	17680	17680	17680	17680	6
455	20250318	110400	76459830	17680	17680	17680	17680	0
456	20250318	110300	76459830	17680	17680	17680	17680	6
457	20250318	110200	76353750	17790	17680	17790	17680	10
458	20250318	110100	76176620	17680	17680	17680	17680	19
459	20250318	110000	75840700	17680	17750	17750	17680	106
460	20250318	105900	73959620	17790	17790	17790	17790	1
461	20250318	105800	73941830	17680	17680	17680	17680	6
462	20250318	105700	73835750	17680	17780	17780	17680	11
463	20250318	105600	73640870	17680	17680	17680	17680	0
464	20250318	105500	73640870	17680	17680	17680	17680	6
465	20250318	105400	73534790	17780	17680	17780	17680	12
466	20250318	105300	73322030	17690	17690	17690	17690	2
467	20250318	105200	73286650	17690	17690	17690	17690	5
468	20250318	105100	73198200	17690	17690	17690	17690	0
469	20250318	105000	73198200	17690	17690	17690	17690	6
470	20250318	104900	73092060	17690	17690	17690	17690	6
471	20250318	104800	72985920	17690	17690	17690	17690	0
472	20250318	104700	72985920	17690	17690	17690	17690	7
473	20250318	104600	72862090	17690	17690	17690	17690	8
474	20250318	104500	72720570	17690	17690	17690	17690	1
475	20250318	104400	72702880	17690	17690	17690	17690	6
476	20250318	104300	72596740	17790	17690	17790	17690	2
477	20250318	104200	72561260	17690	17690	17790	17690	9
478	20250318	104100	72401950	17690	17690	17690	17690	6
479	20250318	104000	72295810	17690	17690	17690	17690	0
480	20250318	103900	72295810	17690	17790	17790	17690	7
481	20250318	103800	72171880	17690	17690	17720	17690	119
482	20250318	103700	70064670	17780	17780	17780	17780	1
483	20250318	103600	70046890	17690	17690	17690	17690	6
484	20250318	103500	69940750	17690	17690	17690	17690	0
485	20250318	103400	69940750	17690	17690	17690	17690	6
486	20250318	103300	69834610	17690	17690	17700	17690	14
487	20250318	103200	69586940	17690	17690	17690	17690	0
488	20250318	103100	69586940	17690	17690	17690	17690	7
489	20250318	103000	69463110	17690	17690	17690	17690	6
490	20250318	102900	69356970	17690	17690	17690	17690	0
491	20250318	102800	69356970	17690	17690	17690	17690	6
492	20250318	102700	69250830	17790	17790	17790	17790	1
493	20250318	102600	69233040	17690	17690	17690	17690	7
494	20250318	102500	69109210	17690	17690	17690	17690	6
495	20250318	102400	69003070	17690	17690	17690	17690	30
496	20250318	102300	68472370	17690	17690	17690	17690	6
497	20250318	102200	68366230	17690	17690	17690	17690	7
498	20250318	102100	68242400	17790	17790	17790	17790	0
499	20250318	102000	68242400	17790	17690	17790	17690	8
500	20250318	101900	68100680	17790	17700	17790	17700	2
501	20250318	101800	68065190	17700	17700	17700	17700	25
502	20250318	101700	67622690	17700	17700	17700	17700	7
503	20250318	101600	67498790	17790	17700	17790	17700	2
504	20250318	101500	67463300	17700	17700	17700	17700	6
505	20250318	101400	67357100	17700	17700	17700	17700	6
506	20250318	101300	67250900	17700	17700	17700	17700	0
507	20250318	101200	67250900	17700	17700	17700	17700	7
508	20250318	101100	67127000	17700	17700	17700	17700	0
509	20250318	101000	67127000	17700	17790	17790	17700	7
510	20250318	100900	67003010	17690	17690	17690	17690	6
511	20250318	100800	66896870	17680	17680	17680	17680	0
512	20250318	100700	66896870	17680	17680	17680	17680	7
513	20250318	100600	66773110	17680	17700	17700	17680	144
514	20250318	100500	64225480	17700	17700	17700	17700	115
515	20250318	100400	62189980	17700	17700	17700	17700	6
516	20250318	100300	62083780	17700	17700	17700	17700	0
517	20250318	100200	62083780	17700	17700	17700	17700	7
518	20250318	100100	61959880	17790	17790	17790	17700	8
519	20250318	100000	61818100	17700	17700	17700	17700	0
520	20250318	095900	61818100	17700	17790	17790	17700	7
521	20250318	095800	61694110	17700	17700	17700	17700	7
522	20250318	095700	61570210	17790	17790	17790	17790	1
523	20250318	095600	61552420	17700	17700	17700	17700	6
524	20250318	095500	61446220	17790	17790	17790	17790	4
525	20250318	095400	61375060	17700	17790	17790	17700	7
526	20250318	095300	61251070	17700	17700	17700	17700	7
527	20250318	095200	61127170	17790	17790	17790	17790	1
528	20250318	095100	61109380	17700	17710	17710	17700	206
529	20250318	095000	57461680	17790	17800	17800	17710	59
530	20250318	094900	56416530	17800	17800	17800	17800	1
531	20250318	094800	56398730	17700	17700	17700	17700	7
532	20250318	094700	56274830	17800	17800	17800	17800	187
533	20250318	094600	52946230	17700	17700	17700	17700	6
534	20250318	094500	52840030	17700	17700	17700	17700	6
535	20250318	094400	52733830	17700	17700	17700	17700	0
536	20250318	094300	52733830	17700	17710	17800	17700	13
537	20250318	094200	52503580	17700	17700	17700	17700	6
538	20250318	094100	52397380	17700	17700	17700	17700	96
539	20250318	094000	50698180	17710	17710	17710	17710	10
540	20250318	093900	50521080	17810	17810	17810	17700	11
541	20250318	093800	50326160	17700	17790	17790	17700	108
542	20250318	093700	48405470	17700	17810	17810	17700	11
543	20250318	093600	48210660	17700	17810	17810	17700	62
544	20250318	093500	47113040	17700	17820	17820	17700	7
545	20250318	093400	46989020	17820	17690	17820	17690	108
546	20250318	093300	45069080	17770	17770	17770	17770	0
547	20250318	093200	45069080	17770	17700	17770	17690	65
548	20250318	093100	43918790	17810	17810	17810	17810	1
549	20250318	093000	43900980	17700	17700	17700	17700	6
550	20250318	092900	43794780	17810	17700	17810	17700	8
551	20250318	092800	43653070	17810	17770	17810	17770	3
552	20250318	092700	43599700	17690	17690	17780	17690	37
553	20250318	092600	42945080	17780	17690	17780	17690	8
554	20250318	092500	42803390	17800	17790	17800	17790	8
555	20250318	092400	42661000	17810	17730	17810	17690	73
556	20250318	092300	41366390	17810	17810	17810	17810	1
557	20250318	092200	41348580	17730	17820	17820	17730	7
558	20250318	092100	41224380	17730	17690	17730	17690	45
559	20250318	092000	40426770	17730	17730	17730	17730	2
560	20250318	091900	40391310	17690	17730	17730	17690	10
561	20250318	091800	40214370	17690	17690	17690	17690	64
562	20250318	091700	39082210	17660	17730	17730	17660	1599
563	20250318	091600	10782430	17730	17730	17730	17730	9
564	20250318	091500	10622860	17730	17750	17750	17730	94
565	20250318	091400	8955570	17750	17780	17780	17750	5
566	20250318	091300	8866790	17730	17730	17730	17730	36
567	20250318	091200	8228510	17780	17780	17780	17780	2
568	20250318	091100	8192950	17730	17780	17870	17730	200
569	20250318	091000	4643340	17870	17790	17870	17770	18
570	20250318	090900	4323210	17870	17870	17870	17870	0
571	20250318	090800	4323210	17870	17870	17870	17790	10
572	20250318	090700	4145000	17790	17845	17845	17790	84
573	20250318	090600	2648875	17845	17845	17845	17845	6
574	20250318	090500	2541805	17845	17845	17845	17845	7
575	20250318	090400	2416890	17910	17910	17910	17910	1
576	20250318	090300	2398980	17790	17910	17910	17790	7
577	20250318	090200	2274330	17790	17790	17790	17790	6
578	20250318	090100	2167590	17910	17910	17910	17910	1
579	20250318	090000	2149680	17800	17920	17920	17800	120