KissMeData/002320/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183700	173605160	19510	19510	19510	19510	118
3	20250319	183600	173605160	19510	19510	19510	19510	0
4	20250319	183500	173605160	19510	19510	19510	19510	0
5	20250319	183400	173605160	19510	19510	19510	19510	0
6	20250319	183300	173605160	19510	19510	19510	19510	0
7	20250319	183200	173605160	19510	19510	19510	19510	0
8	20250319	183100	173605160	19510	19510	19510	19510	0
9	20250319	183000	173605160	19510	19510	19510	19510	0
10	20250319	182900	173605160	19510	19510	19510	19510	0
11	20250319	182800	173605160	19510	19510	19510	19510	0
12	20250319	182700	173605160	19510	19510	19510	19510	0
13	20250319	182600	173605160	19510	19510	19510	19510	0
14	20250319	182500	173605160	19510	19510	19510	19510	0
15	20250319	182400	173605160	19510	19510	19510	19510	0
16	20250319	182300	173605160	19510	19510	19510	19510	0
17	20250319	182200	173605160	19510	19510	19510	19510	0
18	20250319	182100	173605160	19510	19510	19510	19510	0
19	20250319	182000	173605160	19510	19510	19510	19510	0
20	20250319	181900	173605160	19510	19510	19510	19510	0
21	20250319	181800	173605160	19510	19510	19510	19510	0
22	20250319	181700	173605160	19510	19510	19510	19510	0
23	20250319	181600	173605160	19510	19510	19510	19510	0
24	20250319	181500	173605160	19510	19510	19510	19510	0
25	20250319	181400	173605160	19510	19510	19510	19510	0
26	20250319	181300	173605160	19510	19510	19510	19510	0
27	20250319	181200	173605160	19510	19510	19510	19510	0
28	20250319	181100	173605160	19510	19510	19510	19510	0
29	20250319	181000	173605160	19510	19510	19510	19510	0
30	20250319	180900	173605160	19510	19510	19510	19510	0
31	20250319	180800	173605160	19510	19510	19510	19510	0
32	20250319	180700	173605160	19510	19510	19510	19510	118
33	20250319	180600	173605160	19510	19510	19510	19510	0
34	20250319	180500	173605160	19510	19510	19510	19510	0
35	20250319	180400	173605160	19510	19510	19510	19510	0
36	20250319	180300	173605160	19510	19510	19510	19510	0
37	20250319	180200	173605160	19510	19510	19510	19510	0
38	20250319	180100	173605160	19510	19510	19510	19510	0
39	20250319	180000	173605160	19510	19510	19510	19510	0
40	20250319	175900	173605160	19510	19510	19510	19510	0
41	20250319	175800	173605160	19510	19510	19510	19510	0
42	20250319	175700	173605160	19510	19510	19510	19510	0
43	20250319	175600	173605160	19510	19510	19510	19510	0
44	20250319	175500	173605160	19510	19510	19510	19510	0
45	20250319	175400	173605160	19510	19510	19510	19510	0
46	20250319	175300	173605160	19510	19510	19510	19510	0
47	20250319	175200	173605160	19510	19510	19510	19510	0
48	20250319	175100	173605160	19510	19510	19510	19510	0
49	20250319	175000	173605160	19510	19510	19510	19510	0
50	20250319	174900	173605160	19510	19510	19510	19510	0
51	20250319	174800	173605160	19510	19510	19510	19510	0
52	20250319	174700	173605160	19510	19510	19510	19510	0
53	20250319	174600	173605160	19510	19510	19510	19510	0
54	20250319	174500	173605160	19510	19510	19510	19510	0
55	20250319	174400	173605160	19510	19510	19510	19510	0
56	20250319	174300	173605160	19510	19510	19510	19510	0
57	20250319	174200	173605160	19510	19510	19510	19510	0
58	20250319	174100	173605160	19510	19510	19510	19510	0
59	20250319	174000	173605160	19510	19510	19510	19510	0
60	20250319	173900	173605160	19510	19510	19510	19510	0
61	20250319	173800	173605160	19510	19510	19510	19510	0
62	20250319	173700	173605160	19510	19510	19510	19510	118
63	20250319	173600	173605160	19510	19510	19510	19510	0
64	20250319	173500	173605160	19510	19510	19510	19510	0
65	20250319	173400	173605160	19510	19510	19510	19510	0
66	20250319	173300	173605160	19510	19510	19510	19510	0
67	20250319	173200	173605160	19510	19510	19510	19510	0
68	20250319	173100	173605160	19510	19510	19510	19510	0
69	20250319	173000	173605160	19510	19510	19510	19510	0
70	20250319	172900	173605160	19510	19510	19510	19510	0
71	20250319	172800	173605160	19510	19510	19510	19510	0
72	20250319	172700	173605160	19510	19510	19510	19510	0
73	20250319	172600	173605160	19510	19510	19510	19510	0
74	20250319	172500	173605160	19510	19510	19510	19510	0
75	20250319	172400	173605160	19510	19510	19510	19510	0
76	20250319	172300	173605160	19510	19510	19510	19510	0
77	20250319	172200	173605160	19510	19510	19510	19510	0
78	20250319	172100	173605160	19510	19510	19510	19510	0
79	20250319	172000	173605160	19510	19510	19510	19510	0
80	20250319	171900	173605160	19510	19510	19510	19510	0
81	20250319	171800	173605160	19510	19510	19510	19510	0
82	20250319	171700	173605160	19510	19510	19510	19510	0
83	20250319	171600	173605160	19510	19510	19510	19510	0
84	20250319	171500	173605160	19510	19510	19510	19510	0
85	20250319	171400	173605160	19510	19510	19510	19510	0
86	20250319	171300	173605160	19510	19510	19510	19510	0
87	20250319	171200	173605160	19510	19510	19510	19510	0
88	20250319	171100	173605160	19510	19510	19510	19510	0
89	20250319	171000	173605160	19510	19510	19510	19510	0
90	20250319	170900	173605160	19510	19510	19510	19510	0
91	20250319	170800	173605160	19510	19510	19510	19510	0
92	20250319	170700	173605160	19510	19510	19510	19510	118
93	20250319	170600	173605160	19510	19510	19510	19510	0
94	20250319	170500	173605160	19510	19510	19510	19510	0
95	20250319	170400	173605160	19510	19510	19510	19510	0
96	20250319	170300	173605160	19510	19510	19510	19510	0
97	20250319	170200	173605160	19510	19510	19510	19510	0
98	20250319	170100	173605160	19510	19510	19510	19510	0
99	20250319	170000	173605160	19510	19510	19510	19510	0
100	20250319	165900	173605160	19510	19510	19510	19510	0
101	20250319	165800	173605160	19510	19510	19510	19510	0
102	20250319	165700	173605160	19510	19510	19510	19510	0
103	20250319	165600	173605160	19510	19510	19510	19510	0
104	20250319	165500	173605160	19510	19510	19510	19510	0
105	20250319	165400	173605160	19510	19510	19510	19510	0
106	20250319	165300	173605160	19510	19510	19510	19510	0
107	20250319	165200	173605160	19510	19510	19510	19510	0
108	20250319	165100	173605160	19510	19510	19510	19510	0
109	20250319	165000	173605160	19510	19510	19510	19510	0
110	20250319	164900	173605160	19510	19510	19510	19510	0
111	20250319	164800	173605160	19510	19510	19510	19510	0
112	20250319	164700	173605160	19510	19510	19510	19510	0
113	20250319	164600	173605160	19510	19510	19510	19510	0
114	20250319	164500	173605160	19510	19510	19510	19510	0
115	20250319	164400	173605160	19510	19510	19510	19510	0
116	20250319	164300	173605160	19510	19510	19510	19510	0
117	20250319	164200	173605160	19510	19510	19510	19510	0
118	20250319	164100	173605160	19510	19510	19510	19510	0
119	20250319	164000	173605160	19510	19510	19510	19510	0
120	20250319	163900	173605160	19510	19510	19510	19510	0
121	20250319	163800	173605160	19510	19510	19510	19510	0
122	20250319	163700	173605160	19510	19510	19510	19510	118
123	20250319	163600	173605160	19510	19510	19510	19510	0
124	20250319	163500	173605160	19510	19510	19510	19510	0
125	20250319	163400	173605160	19510	19510	19510	19510	0
126	20250319	163300	173605160	19510	19510	19510	19510	0
127	20250319	163200	173605160	19510	19510	19510	19510	0
128	20250319	163100	173605160	19510	19510	19510	19510	0
129	20250319	163000	173605160	19510	19510	19510	19510	0
130	20250319	162900	173605160	19510	19510	19510	19510	0
131	20250319	162800	173605160	19510	19510	19510	19510	0
132	20250319	162700	173605160	19510	19510	19510	19510	0
133	20250319	162600	173605160	19510	19510	19510	19510	0
134	20250319	162500	173605160	19510	19510	19510	19510	0
135	20250319	162400	173605160	19510	19510	19510	19510	0
136	20250319	162300	173605160	19510	19510	19510	19510	0
137	20250319	162200	173605160	19510	19510	19510	19510	0
138	20250319	162100	173605160	19510	19510	19510	19510	0
139	20250319	162000	173605160	19510	19510	19510	19510	0
140	20250319	161900	173605160	19510	19510	19510	19510	0
141	20250319	161800	173605160	19510	19510	19510	19510	0
142	20250319	161700	173605160	19510	19510	19510	19510	0
143	20250319	161600	173605160	19510	19510	19510	19510	0
144	20250319	161500	173605160	19510	19510	19510	19510	0
145	20250319	161400	173605160	19510	19510	19510	19510	0
146	20250319	161300	173605160	19510	19510	19510	19510	0
147	20250319	161200	173605160	19510	19510	19510	19510	0
148	20250319	161100	173605160	19510	19510	19510	19510	0
149	20250319	161000	173605160	19510	19510	19510	19510	0
150	20250319	160900	173605160	19510	19510	19510	19510	0
151	20250319	160800	173605160	19510	19510	19510	19510	0
152	20250319	160700	173605160	19510	19510	19510	19510	118
153	20250319	160600	173605160	19510	19510	19510	19510	0
154	20250319	160500	173605160	19510	19510	19510	19510	0
155	20250319	160400	173605160	19510	19510	19510	19510	0
156	20250319	160300	173605160	19510	19510	19510	19510	0
157	20250319	160200	173605160	19510	19510	19510	19510	0
158	20250319	160100	173605160	19510	19510	19510	19510	0
159	20250319	160000	173605160	19510	19510	19510	19510	0
160	20250319	155900	173605160	19510	19510	19510	19510	0
161	20250319	155800	173605160	19510	19510	19510	19510	0
162	20250319	155700	173605160	19510	19510	19510	19510	0
163	20250319	155600	173605160	19510	19510	19510	19510	0
164	20250319	155500	173605160	19510	19510	19510	19510	0
165	20250319	155400	173605160	19510	19510	19510	19510	0
166	20250319	155300	173605160	19510	19510	19510	19510	0
167	20250319	155200	173605160	19510	19510	19510	19510	0
168	20250319	155100	173605160	19510	19510	19510	19510	0
169	20250319	155000	173605160	19510	19510	19510	19510	0
170	20250319	154900	173605160	19510	19510	19510	19510	0
171	20250319	154800	173605160	19510	19510	19510	19510	0
172	20250319	154700	173605160	19510	19510	19510	19510	0
173	20250319	154600	173605160	19510	19510	19510	19510	0
174	20250319	154500	173605160	19510	19510	19510	19510	0
175	20250319	154400	173605160	19510	19510	19510	19510	0
176	20250319	154300	173605160	19510	19510	19510	19510	0
177	20250319	154200	173605160	19510	19510	19510	19510	0
178	20250319	154100	173605160	19510	19510	19510	19510	0
179	20250319	154000	173605160	19510	19510	19510	19510	0
180	20250319	153900	173605160	19510	19510	19510	19510	0
181	20250319	153800	173605160	19510	19510	19510	19510	0
182	20250319	153700	173605160	19510	19510	19510	19510	118
183	20250319	153600	173605160	19510	19510	19510	19510	0
184	20250319	153500	173605160	19510	19510	19510	19510	0
185	20250319	153400	173605160	19510	19510	19510	19510	0
186	20250319	153300	173605160	19510	19510	19510	19510	0
187	20250319	153200	173605160	19510	19510	19510	19510	0
188	20250319	153100	173605160	19510	19510	19510	19510	0
189	20250319	153000	173605160	19510	19510	19510	19510	118
190	20250319	152900	171302980	19510	19510	19510	19510	0
191	20250319	152800	171302980	19510	19510	19510	19510	0
192	20250319	152700	171302980	19510	19510	19510	19510	0
193	20250319	152600	171302980	19510	19510	19510	19510	0
194	20250319	152500	171302980	19510	19510	19510	19510	0
195	20250319	152400	171302980	19510	19510	19510	19510	0
196	20250319	152300	171302980	19510	19510	19510	19510	0
197	20250319	152200	171302980	19510	19510	19510	19510	0
198	20250319	152100	171302980	19510	19510	19510	19510	0
199	20250319	152000	171302980	19510	19510	19510	19510	0
200	20250319	151900	171302980	19510	19510	19510	19510	36
201	20250319	151800	170600620	19540	19540	19540	19540	10
202	20250319	151700	170405220	19510	19510	19510	19510	0
203	20250319	151600	170405220	19510	19510	19510	19510	0
204	20250319	151500	170405220	19510	19510	19510	19510	2
205	20250319	151400	170366200	19540	19540	19540	19540	0
206	20250319	151300	170366200	19540	19530	19540	19530	600
207	20250319	151200	158642820	19510	19530	19530	19510	36
208	20250319	151100	157940440	19530	19530	19530	19530	0
209	20250319	151000	157940440	19530	19530	19530	19530	5
210	20250319	150900	157842790	19540	19540	19540	19540	1
211	20250319	150800	157823250	19530	19530	19530	19530	34
212	20250319	150700	157159230	19540	19540	19540	19540	0
213	20250319	150600	157159230	19540	19540	19540	19540	0
214	20250319	150500	157159230	19540	19540	19540	19540	0
215	20250319	150400	157159230	19540	19540	19540	19540	0
216	20250319	150300	157159230	19540	19540	19540	19540	0
217	20250319	150200	157159230	19540	19540	19540	19540	0
218	20250319	150100	157159230	19540	19540	19540	19540	0
219	20250319	150000	157159230	19540	19540	19540	19540	0
220	20250319	145900	157159230	19540	19540	19540	19540	1
221	20250319	145800	157139690	19540	19540	19540	19540	0
222	20250319	145700	157139690	19540	19540	19540	19540	0
223	20250319	145600	157139690	19540	19540	19540	19540	1
224	20250319	145500	157120150	19540	19540	19540	19540	1
225	20250319	145400	157100610	19530	19530	19530	19530	0
226	20250319	145300	157100610	19530	19530	19530	19530	0
227	20250319	145200	157100610	19530	19530	19530	19530	0
228	20250319	145100	157100610	19530	19530	19530	19530	0
229	20250319	145000	157100610	19530	19530	19530	19530	0
230	20250319	144900	157100610	19530	19530	19530	19530	0
231	20250319	144800	157100610	19530	19530	19530	19530	0
232	20250319	144700	157100610	19530	19530	19530	19530	0
233	20250319	144600	157100610	19530	19520	19530	19520	150
234	20250319	144500	154172110	19510	19510	19510	19510	70
235	20250319	144400	152806410	19510	19510	19510	19510	0
236	20250319	144300	152806410	19510	19510	19510	19510	0
237	20250319	144200	152806410	19510	19510	19510	19510	0
238	20250319	144100	152806410	19510	19510	19510	19510	0
239	20250319	144000	152806410	19510	19510	19510	19510	0
240	20250319	143900	152806410	19510	19510	19510	19510	0
241	20250319	143800	152806410	19510	19510	19510	19510	0
242	20250319	143700	152806410	19510	19510	19510	19510	0
243	20250319	143600	152806410	19510	19510	19510	19510	0
244	20250319	143500	152806410	19510	19510	19510	19510	0
245	20250319	143400	152806410	19510	19510	19510	19510	0
246	20250319	143300	152806410	19510	19510	19510	19510	100
247	20250319	143200	150855410	19510	19510	19510	19510	0
248	20250319	143100	150855410	19510	19510	19510	19510	0
249	20250319	143000	150855410	19510	19510	19510	19510	0
250	20250319	142900	150855410	19510	19510	19510	19510	23
251	20250319	142800	150406680	19520	19520	19520	19520	0
252	20250319	142700	150406680	19520	19520	19520	19520	0
253	20250319	142600	150406680	19520	19520	19520	19520	0
254	20250319	142500	150406680	19520	19520	19520	19520	10
255	20250319	142400	150211480	19500	19500	19500	19500	0
256	20250319	142300	150211480	19500	19510	19510	19500	105
257	20250319	142200	148163290	19490	19490	19490	19490	0
258	20250319	142100	148163290	19490	19490	19490	19490	0
259	20250319	142000	148163290	19490	19490	19490	19490	0
260	20250319	141900	148163290	19490	19490	19490	19490	0
261	20250319	141800	148163290	19490	19490	19490	19490	0
262	20250319	141700	148163290	19490	19490	19490	19490	0
263	20250319	141600	148163290	19490	19490	19490	19490	0
264	20250319	141500	148163290	19490	19490	19490	19490	0
265	20250319	141400	148163290	19490	19500	19500	19490	700
266	20250319	141300	134516110	19500	19500	19500	19500	200
267	20250319	141200	130616110	19500	19500	19500	19500	0
268	20250319	141100	130616110	19500	19500	19500	19500	0
269	20250319	141000	130616110	19500	19500	19500	19500	35
270	20250319	140900	129933610	19510	19510	19510	19510	5
271	20250319	140800	129836060	19510	19510	19510	19510	0
272	20250319	140700	129836060	19510	19510	19510	19510	0
273	20250319	140600	129836060	19510	19510	19510	19510	0
274	20250319	140500	129836060	19510	19510	19510	19510	2
275	20250319	140400	129797040	19520	19520	19520	19520	0
276	20250319	140300	129797040	19520	19520	19520	19520	0
277	20250319	140200	129797040	19520	19520	19520	19520	0
278	20250319	140100	129797040	19520	19520	19520	19520	0
279	20250319	140000	129797040	19520	19520	19520	19520	0
280	20250319	135900	129797040	19520	19520	19520	19520	0
281	20250319	135800	129797040	19520	19520	19520	19520	0
282	20250319	135700	129797040	19520	19520	19520	19520	0
283	20250319	135600	129797040	19520	19520	19520	19520	0
284	20250319	135500	129797040	19520	19520	19520	19520	0
285	20250319	135400	129797040	19520	19520	19520	19520	0
286	20250319	135300	129797040	19520	19520	19520	19520	0
287	20250319	135200	129797040	19520	19520	19520	19520	0
288	20250319	135100	129797040	19520	19520	19520	19520	0
289	20250319	135000	129797040	19520	19520	19520	19520	0
290	20250319	134900	129797040	19520	19520	19520	19520	0
291	20250319	134800	129797040	19520	19520	19520	19520	0
292	20250319	134700	129797040	19520	19520	19520	19520	0
293	20250319	134600	129797040	19520	19520	19520	19520	1
294	20250319	134500	129777520	19520	19520	19520	19520	0
295	20250319	134400	129777520	19520	19520	19520	19520	0
296	20250319	134300	129777520	19520	19560	19560	19520	5
297	20250319	134200	129679760	19560	19560	19560	19560	0
298	20250319	134100	129679760	19560	19560	19560	19560	0
299	20250319	134000	129679760	19560	19560	19560	19560	0
300	20250319	133900	129679760	19560	19560	19560	19560	0
301	20250319	133800	129679760	19560	19560	19560	19560	0
302	20250319	133700	129679760	19560	19560	19560	19560	0
303	20250319	133600	129679760	19560	19560	19560	19560	0
304	20250319	133500	129679760	19560	19560	19560	19560	0
305	20250319	133400	129679760	19560	19560	19560	19560	0
306	20250319	133300	129679760	19560	19560	19560	19560	0
307	20250319	133200	129679760	19560	19560	19560	19560	0
308	20250319	133100	129679760	19560	19560	19560	19560	0
309	20250319	133000	129679760	19560	19520	19560	19520	196
310	20250319	132900	125849080	19520	19520	19520	19520	0
311	20250319	132800	125849080	19520	19520	19520	19520	0
312	20250319	132700	125849080	19520	19520	19520	19520	0
313	20250319	132600	125849080	19520	19520	19520	19520	0
314	20250319	132500	125849080	19520	19520	19520	19520	0
315	20250319	132400	125849080	19520	19520	19520	19520	0
316	20250319	132300	125849080	19520	19520	19520	19520	0
317	20250319	132200	125849080	19520	19520	19520	19520	1
318	20250319	132100	125829560	19520	19520	19520	19520	0
319	20250319	132000	125829560	19520	19520	19520	19520	0
320	20250319	131900	125829560	19520	19520	19520	19520	0
321	20250319	131800	125829560	19520	19520	19520	19520	0
322	20250319	131700	125829560	19520	19520	19520	19520	0
323	20250319	131600	125829560	19520	19520	19520	19520	0
324	20250319	131500	125829560	19520	19500	19520	19500	2
325	20250319	131400	125790540	19510	19510	19510	19510	0
326	20250319	131300	125790540	19510	19510	19510	19510	0
327	20250319	131200	125790540	19510	19510	19510	19510	0
328	20250319	131100	125790540	19510	19510	19510	19510	30
329	20250319	131000	125205240	19490	19490	19490	19490	0
330	20250319	130900	125205240	19490	19490	19490	19490	0
331	20250319	130800	125205240	19490	19490	19490	19490	0
332	20250319	130700	125205240	19490	19500	19500	19490	800
333	20250319	130600	109606100	19510	19510	19510	19510	0
334	20250319	130500	109606100	19510	19540	19540	19500	909
335	20250319	130400	91865220	19540	19540	19540	19540	0
336	20250319	130300	91865220	19540	19540	19540	19540	0
337	20250319	130200	91865220	19540	19540	19540	19540	0
338	20250319	130100	91865220	19540	19540	19540	19540	0
339	20250319	130000	91865220	19540	19540	19540	19540	2
340	20250319	125900	91826140	19540	19550	19550	19540	3
341	20250319	125800	91767510	19540	19540	19540	19540	1
342	20250319	125700	91747970	19540	19540	19540	19540	0
343	20250319	125600	91747970	19540	19540	19540	19540	0
344	20250319	125500	91747970	19540	19550	19550	19540	26
345	20250319	125400	91239680	19540	19540	19540	19540	1
346	20250319	125300	91220140	19530	19530	19530	19530	0
347	20250319	125200	91220140	19530	19530	19530	19530	0
348	20250319	125100	91220140	19530	19530	19530	19530	0
349	20250319	125000	91220140	19530	19530	19530	19530	1
350	20250319	124900	91200610	19530	19530	19530	19530	1
351	20250319	124800	91181080	19530	19530	19530	19530	0
352	20250319	124700	91181080	19530	19530	19530	19530	0
353	20250319	124600	91181080	19530	19530	19530	19530	0
354	20250319	124500	91181080	19530	19530	19530	19530	0
355	20250319	124400	91181080	19530	19530	19530	19530	1
356	20250319	124300	91161550	19530	19530	19530	19530	0
357	20250319	124200	91161550	19530	19530	19530	19530	0
358	20250319	124100	91161550	19530	19530	19530	19530	1
359	20250319	124000	91142020	19530	19530	19530	19530	1
360	20250319	123900	91122490	19530	19530	19530	19530	1
361	20250319	123800	91102960	19530	19530	19530	19530	1
362	20250319	123700	91083430	19550	19550	19550	19550	0
363	20250319	123600	91083430	19550	19550	19550	19550	25
364	20250319	123500	90594680	19550	19530	19550	19530	2
365	20250319	123400	90555600	19530	19530	19530	19530	1
366	20250319	123300	90536070	19530	19530	19530	19530	0
367	20250319	123200	90536070	19530	19530	19530	19530	0
368	20250319	123100	90536070	19530	19530	19530	19530	1
369	20250319	123000	90516540	19530	19530	19530	19530	1
370	20250319	122900	90497010	19530	19530	19530	19530	1
371	20250319	122800	90477480	19540	19540	19540	19540	0
372	20250319	122700	90477480	19540	19540	19540	19540	17
373	20250319	122600	90145300	19530	19530	19530	19530	0
374	20250319	122500	90145300	19530	19530	19530	19530	0
375	20250319	122400	90145300	19530	19530	19530	19530	1
376	20250319	122300	90125770	19530	19530	19530	19530	0
377	20250319	122200	90125770	19530	19530	19530	19530	0
378	20250319	122100	90125770	19530	19530	19530	19530	2
379	20250319	122000	90086710	19540	19540	19540	19540	0
380	20250319	121900	90086710	19540	19540	19540	19540	33
381	20250319	121800	89441890	19540	19540	19540	19540	1
382	20250319	121700	89422350	19540	19540	19540	19540	0
383	20250319	121600	89422350	19540	19540	19540	19540	0
384	20250319	121500	89422350	19540	19540	19540	19540	2
385	20250319	121400	89383270	19540	19540	19540	19540	0
386	20250319	121300	89383270	19540	19540	19540	19540	1
387	20250319	121200	89363730	19550	19540	19550	19540	2
388	20250319	121100	89324640	19540	19540	19540	19540	0
389	20250319	121000	89324640	19540	19540	19540	19540	0
390	20250319	120900	89324640	19540	19540	19540	19540	0
391	20250319	120800	89324640	19540	19540	19540	19540	1
392	20250319	120700	89305100	19540	19540	19540	19540	0
393	20250319	120600	89305100	19540	19540	19540	19540	0
394	20250319	120500	89305100	19540	19540	19540	19540	0
395	20250319	120400	89305100	19540	19540	19540	19540	0
396	20250319	120300	89305100	19540	19540	19540	19540	1
397	20250319	120200	89285560	19540	19530	19540	19530	2
398	20250319	120100	89246490	19530	19530	19530	19530	0
399	20250319	120000	89246490	19530	19530	19530	19530	1
400	20250319	115900	89226960	19530	19530	19530	19530	0
401	20250319	115800	89226960	19530	19530	19530	19530	1
402	20250319	115700	89207430	19530	19530	19530	19530	0
403	20250319	115600	89207430	19530	19530	19530	19530	0
404	20250319	115500	89207430	19530	19530	19530	19530	2
405	20250319	115400	89168370	19530	19530	19530	19530	1
406	20250319	115300	89148840	19530	19540	19540	19530	2
407	20250319	115200	89109770	19550	19550	19550	19550	0
408	20250319	115100	89109770	19550	19550	19550	19550	0
409	20250319	115000	89109770	19550	19550	19550	19550	0
410	20250319	114900	89109770	19550	19550	19550	19550	5
411	20250319	114800	89012020	19550	19540	19550	19540	3
412	20250319	114700	88953390	19550	19550	19550	19550	0
413	20250319	114600	88953390	19550	19540	19550	19540	3
414	20250319	114500	88894760	19530	19530	19530	19530	1
415	20250319	114400	88875230	19530	19530	19530	19530	1
416	20250319	114300	88855700	19530	19530	19530	19530	0
417	20250319	114200	88855700	19530	19530	19530	19530	2
418	20250319	114100	88816640	19530	19530	19530	19530	0
419	20250319	114000	88816640	19530	19530	19530	19530	0
420	20250319	113900	88816640	19530	19530	19530	19530	0
421	20250319	113800	88816640	19530	19530	19530	19530	0
422	20250319	113700	88816640	19530	19530	19530	19530	1
423	20250319	113600	88797110	19530	19530	19530	19530	0
424	20250319	113500	88797110	19530	19530	19530	19530	2
425	20250319	113400	88758050	19530	19530	19530	19530	0
426	20250319	113300	88758050	19530	19530	19530	19530	0
427	20250319	113200	88758050	19530	19530	19530	19530	1
428	20250319	113100	88738520	19530	19530	19530	19530	0
429	20250319	113000	88738520	19530	19530	19530	19530	2
430	20250319	112900	88699460	19530	19530	19530	19530	0
431	20250319	112800	88699460	19530	19530	19530	19530	0
432	20250319	112700	88699460	19530	19530	19530	19530	1
433	20250319	112600	88679930	19530	19530	19530	19530	0
434	20250319	112500	88679930	19530	19540	19540	19530	2
435	20250319	112400	88640860	19530	19530	19530	19530	0
436	20250319	112300	88640860	19530	19530	19530	19530	0
437	20250319	112200	88640860	19530	19530	19530	19530	2
438	20250319	112100	88601800	19560	19560	19560	19560	0
439	20250319	112000	88601800	19560	19560	19560	19560	0
440	20250319	111900	88601800	19560	19560	19560	19560	0
441	20250319	111800	88601800	19560	19560	19560	19560	0
442	20250319	111700	88601800	19560	19540	19560	19540	27
443	20250319	111600	88073730	19540	19540	19540	19540	21
444	20250319	111500	87663390	19530	19530	19530	19530	2
445	20250319	111400	87624330	19520	19520	19520	19520	0
446	20250319	111300	87624330	19520	19520	19520	19520	0
447	20250319	111200	87624330	19520	19520	19520	19520	1
448	20250319	111100	87604810	19520	19520	19520	19520	150
449	20250319	111000	84676810	19520	19520	19520	19520	5
450	20250319	110900	84579210	19510	19510	19510	19510	0
451	20250319	110800	84579210	19510	19510	19510	19510	0
452	20250319	110700	84579210	19510	19510	19510	19510	1
453	20250319	110600	84559700	19510	19510	19510	19510	2
454	20250319	110500	84520680	19510	19510	19510	19510	4
455	20250319	110400	84442640	19510	19510	19510	19510	12
456	20250319	110300	84208520	19510	19510	19510	19510	0
457	20250319	110200	84208520	19510	19510	19510	19510	1
458	20250319	110100	84189010	19530	19510	19530	19510	2
459	20250319	110000	84149970	19510	19510	19510	19510	1
460	20250319	105900	84130460	19510	19510	19510	19510	0
461	20250319	105800	84130460	19510	19510	19510	19510	1
462	20250319	105700	84110950	19510	19510	19510	19510	0
463	20250319	105600	84110950	19510	19530	19530	19510	26
464	20250319	105500	83603190	19510	19510	19510	19510	1
465	20250319	105400	83583680	19510	19510	19510	19510	0
466	20250319	105300	83583680	19510	19510	19510	19510	0
467	20250319	105200	83583680	19510	19510	19510	19510	0
468	20250319	105100	83583680	19510	19510	19510	19510	1
469	20250319	105000	83564170	19520	19520	19520	19520	0
470	20250319	104900	83564170	19520	19520	19520	19520	0
471	20250319	104800	83564170	19520	19520	19520	19520	1
472	20250319	104700	83544650	19520	19520	19520	19520	0
473	20250319	104600	83544650	19520	19540	19540	19520	2
474	20250319	104500	83505590	19550	19550	19550	19550	0
475	20250319	104400	83505590	19550	19550	19550	19550	0
476	20250319	104300	83505590	19550	19550	19550	19550	132
477	20250319	104200	80924990	19560	19560	19560	19560	0
478	20250319	104100	80924990	19560	19560	19560	19560	5
479	20250319	104000	80827190	19560	19560	19560	19560	0
480	20250319	103900	80827190	19560	19560	19560	19560	0
481	20250319	103800	80827190	19560	19570	19570	19560	2
482	20250319	103700	80788060	19560	19560	19560	19560	0
483	20250319	103600	80788060	19560	19560	19560	19560	1
484	20250319	103500	80768500	19560	19560	19560	19560	1
485	20250319	103400	80748940	19560	19560	19560	19560	0
486	20250319	103300	80748940	19560	19560	19560	19560	0
487	20250319	103200	80748940	19560	19560	19560	19560	0
488	20250319	103100	80748940	19560	19560	19560	19560	0
489	20250319	103000	80748940	19560	19560	19560	19560	2
490	20250319	102900	80709820	19570	19560	19570	19560	2
491	20250319	102800	80670690	19570	19570	19570	19570	0
492	20250319	102700	80670690	19570	19570	19570	19570	0
493	20250319	102600	80670690	19570	19570	19570	19570	0
494	20250319	102500	80670690	19570	19570	19570	19560	5
495	20250319	102400	80572850	19560	19560	19560	19560	1
496	20250319	102300	80553290	19560	19560	19560	19560	1
497	20250319	102200	80533730	19560	19560	19560	19560	0
498	20250319	102100	80533730	19560	19560	19560	19560	0
499	20250319	102000	80533730	19560	19560	19560	19560	1
500	20250319	101900	80514170	19560	19560	19560	19560	1
501	20250319	101800	80494610	19560	19560	19560	19560	0
502	20250319	101700	80494610	19560	19560	19560	19560	0
503	20250319	101600	80494610	19560	19570	19570	19560	30
504	20250319	101500	79907800	19580	19560	19580	19560	111
505	20250319	101400	77735540	19570	19570	19570	19570	1
506	20250319	101300	77715970	19560	19560	19560	19560	0
507	20250319	101200	77715970	19560	19560	19560	19560	0
508	20250319	101100	77715970	19560	19560	19560	19560	0
509	20250319	101000	77715970	19560	19560	19560	19560	2
510	20250319	100900	77676850	19580	19580	19580	19580	0
511	20250319	100800	77676850	19580	19580	19580	19580	0
512	20250319	100700	77676850	19580	19570	19580	19570	50
513	20250319	100600	76698120	19560	19560	19560	19560	0
514	20250319	100500	76698120	19560	19560	19560	19560	1
515	20250319	100400	76678560	19570	19570	19570	19570	0
516	20250319	100300	76678560	19570	19570	19570	19570	0
517	20250319	100200	76678560	19570	19570	19570	19570	1
518	20250319	100100	76658990	19580	19570	19590	19570	4
519	20250319	100000	76580670	19560	19600	19600	19560	38
520	20250319	095900	75835950	19610	19620	19620	19610	2
521	20250319	095800	75796720	19630	19630	19630	19630	0
522	20250319	095700	75796720	19630	19630	19630	19630	0
523	20250319	095600	75796720	19630	19630	19630	19630	0
524	20250319	095500	75796720	19630	19630	19630	19630	0
525	20250319	095400	75796720	19630	19630	19630	19630	0
526	20250319	095300	75796720	19630	19620	19630	19620	5
527	20250319	095200	75698580	19630	19620	19630	19620	96
528	20250319	095100	73815050	19620	19620	19620	19620	1
529	20250319	095000	73795430	19630	19620	19630	19620	28
530	20250319	094900	73246060	19620	19620	19620	19620	0
531	20250319	094800	73246060	19620	19620	19620	19620	36
532	20250319	094700	72539740	19620	19610	19620	19610	32
533	20250319	094600	71912020	19610	19610	19610	19610	0
534	20250319	094500	71912020	19610	19610	19610	19610	0
535	20250319	094400	71912020	19610	19610	19610	19610	2
536	20250319	094300	71872800	19600	19600	19600	19600	62
537	20250319	094200	70657600	19590	19590	19590	19590	92
538	20250319	094100	68855320	19580	19580	19580	19580	31
539	20250319	094000	68248340	19580	19580	19580	19580	45
540	20250319	093900	67367240	19580	19580	19580	19580	379
541	20250319	093800	59946420	19590	19590	19590	19590	0
542	20250319	093700	59946420	19590	19570	19590	19570	2
543	20250319	093600	59907260	19570	19570	19570	19570	0
544	20250319	093500	59907260	19570	19570	19570	19570	0
545	20250319	093400	59907260	19570	19570	19570	19570	0
546	20250319	093300	59907260	19570	19570	19580	19530	5
547	20250319	093200	59809470	19530	19500	19550	19500	672
548	20250319	093100	46705370	19480	19530	19530	19480	2247
549	20250319	093000	2908870	19530	19530	19530	19530	1
550	20250319	092900	2889340	19540	19540	19540	19540	0
551	20250319	092800	2889340	19540	19540	19540	19540	0
552	20250319	092700	2889340	19540	19530	19540	19530	2
553	20250319	092600	2850270	19540	19530	19540	19530	6
554	20250319	092500	2733040	19510	19510	19510	19510	8
555	20250319	092400	2576960	19510	19510	19510	19510	0
556	20250319	092300	2576960	19510	19510	19510	19510	8
557	20250319	092200	2420880	19500	19500	19500	19500	0
558	20250319	092100	2420880	19500	19500	19500	19500	0
559	20250319	092000	2420880	19500	19500	19500	19500	0
560	20250319	091900	2420880	19500	19500	19500	19500	1
561	20250319	091800	2401380	19500	19520	19520	19500	46
562	20250319	091700	1504150	19560	19540	19560	19530	7
563	20250319	091600	1367400	19530	19530	19530	19530	1
564	20250319	091500	1347870	19590	19590	19590	19590	0
565	20250319	091400	1347870	19590	19590	19590	19590	0
566	20250319	091300	1347870	19590	19590	19590	19590	0
567	20250319	091200	1347870	19590	19590	19590	19590	0
568	20250319	091100	1347870	19590	19590	19590	19590	0
569	20250319	091000	1347870	19590	19590	19590	19590	0
570	20250319	090900	1347870	19590	19590	19590	19590	0
571	20250319	090800	1347870	19590	19590	19590	19590	0
572	20250319	090700	1347870	19590	19590	19590	19590	0
573	20250319	090600	1347870	19590	19590	19590	19590	0
574	20250319	090500	1347870	19590	19590	19590	19590	0
575	20250319	090400	1347870	19590	19590	19590	19590	5
576	20250319	090300	1249920	19590	19590	19590	19590	30
577	20250319	090200	662220	19570	19510	19570	19510	10
578	20250319	090100	467040	19460	19460	19460	19460	0
579	20250319	090000	467040	19460	19460	19460	19460	24