KissMeData/002240/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183700	433443910	17770	17770	17770	17770	458
3	20250313	183600	433443910	17770	17770	17770	17770	0
4	20250313	183500	433443910	17770	17770	17770	17770	0
5	20250313	183400	433443910	17770	17770	17770	17770	0
6	20250313	183300	433443910	17770	17770	17770	17770	0
7	20250313	183200	433443910	17770	17770	17770	17770	0
8	20250313	183100	433443910	17770	17770	17770	17770	0
9	20250313	183000	433443910	17770	17770	17770	17770	0
10	20250313	182900	433443910	17770	17770	17770	17770	0
11	20250313	182800	433443910	17770	17770	17770	17770	0
12	20250313	182700	433443910	17770	17770	17770	17770	0
13	20250313	182600	433443910	17770	17770	17770	17770	0
14	20250313	182500	433443910	17770	17770	17770	17770	0
15	20250313	182400	433443910	17770	17770	17770	17770	0
16	20250313	182300	433443910	17770	17770	17770	17770	0
17	20250313	182200	433443910	17770	17770	17770	17770	0
18	20250313	182100	433443910	17770	17770	17770	17770	0
19	20250313	182000	433443910	17770	17770	17770	17770	0
20	20250313	181900	433443910	17770	17770	17770	17770	0
21	20250313	181800	433443910	17770	17770	17770	17770	0
22	20250313	181700	433443910	17770	17770	17770	17770	0
23	20250313	181600	433443910	17770	17770	17770	17770	0
24	20250313	181500	433443910	17770	17770	17770	17770	0
25	20250313	181400	433443910	17770	17770	17770	17770	0
26	20250313	181300	433443910	17770	17770	17770	17770	0
27	20250313	181200	433443910	17770	17770	17770	17770	0
28	20250313	181100	433443910	17770	17770	17770	17770	0
29	20250313	181000	433443910	17770	17770	17770	17770	0
30	20250313	180900	433443910	17770	17770	17770	17770	0
31	20250313	180800	433443910	17770	17770	17770	17770	0
32	20250313	180700	433443910	17770	17770	17770	17770	458
33	20250313	180600	433443910	17770	17770	17770	17770	0
34	20250313	180500	433443910	17770	17770	17770	17770	0
35	20250313	180400	433443910	17770	17770	17770	17770	0
36	20250313	180300	433443910	17770	17770	17770	17770	0
37	20250313	180200	433443910	17770	17770	17770	17770	0
38	20250313	180100	433443910	17770	17770	17770	17770	0
39	20250313	180000	433443910	17770	17770	17770	17770	0
40	20250313	175900	433443910	17770	17770	17770	17770	0
41	20250313	175800	433443910	17770	17770	17770	17770	0
42	20250313	175700	433443910	17770	17770	17770	17770	0
43	20250313	175600	433443910	17770	17770	17770	17770	0
44	20250313	175500	433443910	17770	17770	17770	17770	0
45	20250313	175400	433443910	17770	17770	17770	17770	0
46	20250313	175300	433443910	17770	17770	17770	17770	0
47	20250313	175200	433443910	17770	17770	17770	17770	0
48	20250313	175100	433443910	17770	17770	17770	17770	0
49	20250313	175000	433443910	17770	17770	17770	17770	0
50	20250313	174900	433443910	17770	17770	17770	17770	0
51	20250313	174800	433443910	17770	17770	17770	17770	0
52	20250313	174700	433443910	17770	17770	17770	17770	0
53	20250313	174600	433443910	17770	17770	17770	17770	0
54	20250313	174500	433443910	17770	17770	17770	17770	0
55	20250313	174400	433443910	17770	17770	17770	17770	0
56	20250313	174300	433443910	17770	17770	17770	17770	0
57	20250313	174200	433443910	17770	17770	17770	17770	0
58	20250313	174100	433443910	17770	17770	17770	17770	0
59	20250313	174000	433443910	17770	17770	17770	17770	0
60	20250313	173900	433443910	17770	17770	17770	17770	0
61	20250313	173800	433443910	17770	17770	17770	17770	0
62	20250313	173700	433443910	17770	17770	17770	17770	458
63	20250313	173600	433443910	17770	17770	17770	17770	0
64	20250313	173500	433443910	17770	17770	17770	17770	0
65	20250313	173400	433443910	17770	17770	17770	17770	0
66	20250313	173300	433443910	17770	17770	17770	17770	0
67	20250313	173200	433443910	17770	17770	17770	17770	0
68	20250313	173100	433443910	17770	17770	17770	17770	0
69	20250313	173000	433443910	17770	17770	17770	17770	0
70	20250313	172900	433443910	17770	17770	17770	17770	0
71	20250313	172800	433443910	17770	17770	17770	17770	0
72	20250313	172700	433443910	17770	17770	17770	17770	0
73	20250313	172600	433443910	17770	17770	17770	17770	0
74	20250313	172500	433443910	17770	17770	17770	17770	0
75	20250313	172400	433443910	17770	17770	17770	17770	0
76	20250313	172300	433443910	17770	17770	17770	17770	0
77	20250313	172200	433443910	17770	17770	17770	17770	0
78	20250313	172100	433443910	17770	17770	17770	17770	0
79	20250313	172000	433443910	17770	17770	17770	17770	0
80	20250313	171900	433443910	17770	17770	17770	17770	0
81	20250313	171800	433443910	17770	17770	17770	17770	0
82	20250313	171700	433443910	17770	17770	17770	17770	0
83	20250313	171600	433443910	17770	17770	17770	17770	0
84	20250313	171500	433443910	17770	17770	17770	17770	0
85	20250313	171400	433443910	17770	17770	17770	17770	0
86	20250313	171300	433443910	17770	17770	17770	17770	0
87	20250313	171200	433443910	17770	17770	17770	17770	0
88	20250313	171100	433443910	17770	17770	17770	17770	0
89	20250313	171000	433443910	17770	17770	17770	17770	0
90	20250313	170900	433443910	17770	17770	17770	17770	0
91	20250313	170800	433443910	17770	17770	17770	17770	0
92	20250313	170700	433443910	17770	17770	17770	17770	458
93	20250313	170600	433443910	17770	17770	17770	17770	0
94	20250313	170500	433443910	17770	17770	17770	17770	0
95	20250313	170400	433443910	17770	17770	17770	17770	0
96	20250313	170300	433443910	17770	17770	17770	17770	0
97	20250313	170200	433443910	17770	17770	17770	17770	0
98	20250313	170100	433443910	17770	17770	17770	17770	0
99	20250313	170000	433443910	17770	17770	17770	17770	0
100	20250313	165900	433443910	17770	17770	17770	17770	0
101	20250313	165800	433443910	17770	17770	17770	17770	0
102	20250313	165700	433443910	17770	17770	17770	17770	0
103	20250313	165600	433443910	17770	17770	17770	17770	0
104	20250313	165500	433443910	17770	17770	17770	17770	0
105	20250313	165400	433443910	17770	17770	17770	17770	0
106	20250313	165300	433443910	17770	17770	17770	17770	0
107	20250313	165200	433443910	17770	17770	17770	17770	0
108	20250313	165100	433443910	17770	17770	17770	17770	0
109	20250313	165000	433443910	17770	17770	17770	17770	0
110	20250313	164900	433443910	17770	17770	17770	17770	0
111	20250313	164800	433443910	17770	17770	17770	17770	0
112	20250313	164700	433443910	17770	17770	17770	17770	0
113	20250313	164600	433443910	17770	17770	17770	17770	0
114	20250313	164500	433443910	17770	17770	17770	17770	0
115	20250313	164400	433443910	17770	17770	17770	17770	0
116	20250313	164300	433443910	17770	17770	17770	17770	0
117	20250313	164200	433443910	17770	17770	17770	17770	0
118	20250313	164100	433443910	17770	17770	17770	17770	0
119	20250313	164000	433443910	17770	17770	17770	17770	0
120	20250313	163900	433443910	17770	17770	17770	17770	0
121	20250313	163800	433443910	17770	17770	17770	17770	0
122	20250313	163700	433443910	17770	17770	17770	17770	458
123	20250313	163600	433443910	17770	17770	17770	17770	0
124	20250313	163500	433443910	17770	17770	17770	17770	0
125	20250313	163400	433443910	17770	17770	17770	17770	0
126	20250313	163300	433443910	17770	17770	17770	17770	0
127	20250313	163200	433443910	17770	17770	17770	17770	0
128	20250313	163100	433443910	17770	17770	17770	17770	0
129	20250313	163000	433443910	17770	17770	17770	17770	0
130	20250313	162900	433443910	17770	17770	17770	17770	0
131	20250313	162800	433443910	17770	17770	17770	17770	0
132	20250313	162700	433443910	17770	17770	17770	17770	0
133	20250313	162600	433443910	17770	17770	17770	17770	0
134	20250313	162500	433443910	17770	17770	17770	17770	0
135	20250313	162400	433443910	17770	17770	17770	17770	0
136	20250313	162300	433443910	17770	17770	17770	17770	0
137	20250313	162200	433443910	17770	17770	17770	17770	0
138	20250313	162100	433443910	17770	17770	17770	17770	0
139	20250313	162000	433443910	17770	17770	17770	17770	0
140	20250313	161900	433443910	17770	17770	17770	17770	0
141	20250313	161800	433443910	17770	17770	17770	17770	0
142	20250313	161700	433443910	17770	17770	17770	17770	0
143	20250313	161600	433443910	17770	17770	17770	17770	0
144	20250313	161500	433443910	17770	17770	17770	17770	0
145	20250313	161400	433443910	17770	17770	17770	17770	0
146	20250313	161300	433443910	17770	17770	17770	17770	0
147	20250313	161200	433443910	17770	17770	17770	17770	0
148	20250313	161100	433443910	17770	17770	17770	17770	0
149	20250313	161000	433443910	17770	17770	17770	17770	0
150	20250313	160900	433443910	17770	17770	17770	17770	0
151	20250313	160800	433443910	17770	17770	17770	17770	0
152	20250313	160700	433443910	17770	17770	17770	17770	458
153	20250313	160600	433443910	17770	17770	17770	17770	0
154	20250313	160500	433443910	17770	17770	17770	17770	0
155	20250313	160400	433443910	17770	17770	17770	17770	0
156	20250313	160300	433443910	17770	17770	17770	17770	0
157	20250313	160200	433443910	17770	17770	17770	17770	0
158	20250313	160100	433443910	17770	17770	17770	17770	0
159	20250313	160000	433443910	17770	17770	17770	17770	0
160	20250313	155900	433443910	17770	17770	17770	17770	0
161	20250313	155800	433443910	17770	17770	17770	17770	0
162	20250313	155700	433443910	17770	17770	17770	17770	0
163	20250313	155600	433443910	17770	17770	17770	17770	0
164	20250313	155500	433443910	17770	17770	17770	17770	0
165	20250313	155400	433443910	17770	17770	17770	17770	0
166	20250313	155300	433443910	17770	17770	17770	17770	0
167	20250313	155200	433443910	17770	17770	17770	17770	0
168	20250313	155100	433443910	17770	17770	17770	17770	0
169	20250313	155000	433443910	17770	17770	17770	17770	0
170	20250313	154900	433443910	17770	17770	17770	17770	0
171	20250313	154800	433443910	17770	17770	17770	17770	0
172	20250313	154700	433443910	17770	17770	17770	17770	0
173	20250313	154600	433443910	17770	17770	17770	17770	0
174	20250313	154500	433443910	17770	17770	17770	17770	0
175	20250313	154400	433443910	17770	17770	17770	17770	0
176	20250313	154300	433443910	17770	17770	17770	17770	0
177	20250313	154200	433443910	17770	17770	17770	17770	0
178	20250313	154100	433443910	17770	17770	17770	17770	0
179	20250313	154000	433443910	17770	17770	17770	17770	0
180	20250313	153900	433443910	17770	17770	17770	17770	0
181	20250313	153800	433443910	17770	17770	17770	17770	0
182	20250313	153700	433443910	17770	17770	17770	17770	458
183	20250313	153600	433443910	17770	17770	17770	17770	0
184	20250313	153500	433443910	17770	17770	17770	17770	0
185	20250313	153400	433443910	17770	17770	17770	17770	0
186	20250313	153300	433443910	17770	17770	17770	17770	0
187	20250313	153200	433443910	17770	17770	17770	17770	0
188	20250313	153100	433443910	17770	17770	17770	17770	0
189	20250313	153000	433443910	17770	17770	17770	17770	458
190	20250313	152900	425305250	17760	17760	17760	17760	0
191	20250313	152800	425305250	17760	17760	17760	17760	0
192	20250313	152700	425305250	17760	17760	17760	17760	0
193	20250313	152600	425305250	17760	17760	17760	17760	0
194	20250313	152500	425305250	17760	17760	17760	17760	0
195	20250313	152400	425305250	17760	17760	17760	17760	0
196	20250313	152300	425305250	17760	17760	17760	17760	0
197	20250313	152200	425305250	17760	17760	17760	17760	0
198	20250313	152100	425305250	17760	17760	17760	17760	0
199	20250313	152000	425305250	17760	17760	17760	17760	0
200	20250313	151900	425305250	17760	17760	17770	17760	155
201	20250313	151800	422552440	17770	17770	17770	17770	0
202	20250313	151700	422552440	17770	17770	17770	17770	32
203	20250313	151600	421983800	17770	17770	17770	17770	1
204	20250313	151500	421966030	17770	17750	17770	17750	136
205	20250313	151400	419550680	17750	17760	17760	17750	94
206	20250313	151300	417881380	17760	17760	17760	17750	28
207	20250313	151200	417384250	17760	17760	17760	17760	4
208	20250313	151100	417313210	17760	17760	17760	17760	15
209	20250313	151000	417046810	17750	17750	17750	17750	33
210	20250313	150900	416461060	17760	17760	17760	17760	19
211	20250313	150800	416123620	17760	17760	17760	17760	10
212	20250313	150700	415946020	17750	17750	17750	17750	106
213	20250313	150600	414064520	17740	17740	17740	17740	0
214	20250313	150500	414064520	17740	17740	17740	17740	0
215	20250313	150400	414064520	17740	17740	17740	17740	0
216	20250313	150300	414064520	17740	17740	17740	17740	312
217	20250313	150200	408529640	17740	17765	17765	17740	1148
218	20250313	150100	388144275	17770	17770	17770	17770	0
219	20250313	150000	388144275	17770	17770	17770	17770	10
220	20250313	145900	387966575	17770	17780	17780	17770	317
221	20250313	145800	382333285	17780	17780	17780	17780	5
222	20250313	145700	382244385	17780	17780	17780	17780	0
223	20250313	145600	382244385	17780	17780	17780	17780	12
224	20250313	145500	382031025	17780	17780	17780	17780	1
225	20250313	145400	382013245	17780	17780	17780	17780	0
226	20250313	145300	382013245	17780	17780	17780	17780	1
227	20250313	145200	381995465	17770	17780	17780	17770	548
228	20250313	145100	372257430	17780	17780	17780	17780	75
229	20250313	145000	370923930	17780	17780	17780	17780	1
230	20250313	144900	370906150	17780	17780	17780	17780	122
231	20250313	144800	368736990	17780	17780	17780	17780	30
232	20250313	144700	368203590	17780	17795	17795	17780	364
233	20250313	144600	361731320	17800	17800	17800	17800	0
234	20250313	144500	361731320	17800	17800	17800	17800	5
235	20250313	144400	361642320	17800	17800	17800	17800	5
236	20250313	144300	361553320	17795	17795	17795	17795	0
237	20250313	144200	361553320	17795	17795	17795	17795	0
238	20250313	144100	361553320	17795	17795	17795	17795	5
239	20250313	144000	361464345	17800	17800	17800	17800	1
240	20250313	143900	361446545	17795	17795	17795	17795	0
241	20250313	143800	361446545	17795	17795	17795	17795	0
242	20250313	143700	361446545	17795	17795	17795	17795	0
243	20250313	143600	361446545	17795	17795	17795	17795	3
244	20250313	143500	361393160	17800	17800	17800	17800	51
245	20250313	143400	360485360	17800	17800	17800	17800	24
246	20250313	143300	360058160	17800	17800	17800	17800	0
247	20250313	143200	360058160	17800	17800	17800	17800	0
248	20250313	143100	360058160	17800	17800	17800	17800	2
249	20250313	143000	360022560	17780	17780	17780	17780	0
250	20250313	142900	360022560	17780	17780	17780	17780	0
251	20250313	142800	360022560	17780	17780	17780	17780	0
252	20250313	142700	360022560	17780	17780	17780	17780	0
253	20250313	142600	360022560	17780	17780	17780	17780	0
254	20250313	142500	360022560	17780	17780	17780	17780	0
255	20250313	142400	360022560	17780	17780	17780	17780	3
256	20250313	142300	359969220	17770	17770	17770	17770	0
257	20250313	142200	359969220	17770	17770	17770	17770	0
258	20250313	142100	359969220	17770	17790	17790	17770	1592
259	20250313	142000	331667900	17800	17800	17800	17800	1755
260	20250313	141900	300428900	17810	17810	17810	17810	0
261	20250313	141800	300428900	17810	17810	17810	17810	0
262	20250313	141700	300428900	17810	17810	17810	17810	0
263	20250313	141600	300428900	17810	17810	17810	17810	0
264	20250313	141500	300428900	17810	17810	17810	17810	0
265	20250313	141400	300428900	17810	17810	17810	17810	149
266	20250313	141300	297775210	17810	17810	17810	17810	323
267	20250313	141200	292022580	17810	17810	17810	17810	68
268	20250313	141100	290811500	17810	17810	17810	17810	0
269	20250313	141000	290811500	17810	17810	17810	17810	0
270	20250313	140900	290811500	17810	17810	17810	17810	0
271	20250313	140800	290811500	17810	17810	17810	17810	0
272	20250313	140700	290811500	17810	17810	17810	17810	0
273	20250313	140600	290811500	17810	17810	17810	17810	0
274	20250313	140500	290811500	17810	17810	17810	17810	0
275	20250313	140400	290811500	17810	17810	17810	17810	0
276	20250313	140300	290811500	17810	17810	17810	17810	30
277	20250313	140200	290277200	17800	17800	17800	17800	0
278	20250313	140100	290277200	17800	17800	17800	17800	0
279	20250313	140000	290277200	17800	17800	17800	17800	0
280	20250313	135900	290277200	17800	17800	17800	17800	0
281	20250313	135800	290277200	17800	17800	17800	17800	0
282	20250313	135700	290277200	17800	17800	17800	17800	0
283	20250313	135600	290277200	17800	17800	17800	17800	0
284	20250313	135500	290277200	17800	17800	17800	17800	2309
285	20250313	135400	249177000	17800	17800	17800	17800	2082
286	20250313	135300	212117400	17800	17800	17800	17800	96
287	20250313	135200	210408600	17800	17790	17800	17790	67
288	20250313	135100	209216560	17800	17800	17800	17800	0
289	20250313	135000	209216560	17800	17800	17800	17800	0
290	20250313	134900	209216560	17800	17810	17810	17800	144
291	20250313	134800	206653180	17810	17810	17810	17810	0
292	20250313	134700	206653180	17810	17810	17810	17810	0
293	20250313	134600	206653180	17810	17810	17810	17810	0
294	20250313	134500	206653180	17810	17840	17840	17810	23
295	20250313	134400	206242930	17850	17860	17860	17830	46
296	20250313	134300	205422200	17860	17860	17860	17860	0
297	20250313	134200	205422200	17860	17860	17860	17860	0
298	20250313	134100	205422200	17860	17860	17860	17860	0
299	20250313	134000	205422200	17860	17860	17860	17860	0
300	20250313	133900	205422200	17860	17860	17860	17860	0
301	20250313	133800	205422200	17860	17860	17860	17860	0
302	20250313	133700	205422200	17860	17860	17860	17860	0
303	20250313	133600	205422200	17860	17860	17860	17860	0
304	20250313	133500	205422200	17860	17860	17860	17860	0
305	20250313	133400	205422200	17860	17860	17860	17860	0
306	20250313	133300	205422200	17860	17860	17860	17860	0
307	20250313	133200	205422200	17860	17860	17860	17860	0
308	20250313	133100	205422200	17860	17860	17860	17860	0
309	20250313	133000	205422200	17860	17860	17860	17860	0
310	20250313	132900	205422200	17860	17860	17860	17860	0
311	20250313	132800	205422200	17860	17860	17860	17860	0
312	20250313	132700	205422200	17860	17860	17860	17860	0
313	20250313	132600	205422200	17860	17860	17860	17860	0
314	20250313	132500	205422200	17860	17860	17860	17860	1
315	20250313	132400	205404340	17800	17800	17800	17800	0
316	20250313	132300	205404340	17800	17800	17800	17800	0
317	20250313	132200	205404340	17800	17800	17800	17800	0
318	20250313	132100	205404340	17800	17800	17800	17800	0
319	20250313	132000	205404340	17800	17800	17800	17800	0
320	20250313	131900	205404340	17800	17800	17800	17790	286
321	20250313	131800	200313770	17810	17820	17820	17810	441
322	20250313	131700	192459360	17820	17820	17820	17820	308
323	20250313	131600	186970800	17820	17820	17820	17820	39
324	20250313	131500	186275820	17830	17830	17830	17830	8
325	20250313	131400	186133180	17830	17830	17830	17830	20
326	20250313	131300	185776580	17830	17830	17830	17830	0
327	20250313	131200	185776580	17830	17830	17830	17830	10
328	20250313	131100	185598280	17830	17830	17830	17830	0
329	20250313	131000	185598280	17830	17830	17830	17830	0
330	20250313	130900	185598280	17830	17830	17830	17830	0
331	20250313	130800	185598280	17830	17830	17830	17830	10
332	20250313	130700	185419980	17820	17820	17820	17820	0
333	20250313	130600	185419980	17820	17830	17830	17820	5
334	20250313	130500	185330870	17820	17820	17820	17820	1
335	20250313	130400	185313050	17840	17840	17840	17840	0
336	20250313	130300	185313050	17840	17840	17840	17840	0
337	20250313	130200	185313050	17840	17840	17840	17840	0
338	20250313	130100	185313050	17840	17840	17840	17840	0
339	20250313	130000	185313050	17840	17840	17840	17840	160
340	20250313	125900	182458650	17840	17840	17840	17840	0
341	20250313	125800	182458650	17840	17840	17840	17840	50
342	20250313	125700	181566650	17820	17820	17820	17820	0
343	20250313	125600	181566650	17820	17820	17820	17820	0
344	20250313	125500	181566650	17820	17820	17820	17820	0
345	20250313	125400	181566650	17820	17820	17820	17820	20
346	20250313	125300	181210250	17820	17820	17820	17820	39
347	20250313	125200	180515270	17820	17820	17820	17820	0
348	20250313	125100	180515270	17820	17820	17820	17820	0
349	20250313	125000	180515270	17820	17820	17820	17820	0
350	20250313	124900	180515270	17820	17830	17830	17820	94
351	20250313	124800	178840090	17830	17840	17840	17830	400
352	20250313	124700	171707650	17850	17850	17850	17850	0
353	20250313	124600	171707650	17850	17850	17850	17850	0
354	20250313	124500	171707650	17850	17850	17850	17850	1
355	20250313	124400	171689800	17840	17840	17840	17840	0
356	20250313	124300	171689800	17840	17870	17870	17840	1617
357	20250313	124200	142825640	17870	17870	17870	17870	0
358	20250313	124100	142825640	17870	17870	17870	17870	0
359	20250313	124000	142825640	17870	17870	17870	17870	0
360	20250313	123900	142825640	17870	17870	17870	17870	0
361	20250313	123800	142825640	17870	17870	17870	17870	0
362	20250313	123700	142825640	17870	17870	17870	17870	85
363	20250313	123600	141306690	17880	17880	17880	17880	0
364	20250313	123500	141306690	17880	17880	17880	17880	153
365	20250313	123400	138571050	17880	17880	17880	17880	0
366	20250313	123300	138571050	17880	17880	17880	17880	0
367	20250313	123200	138571050	17880	17880	17880	17880	0
368	20250313	123100	138571050	17880	17880	17880	17880	0
369	20250313	123000	138571050	17880	17880	17880	17880	0
370	20250313	122900	138571050	17880	17880	17880	17880	1
371	20250313	122800	138553170	17890	17890	17890	17890	0
372	20250313	122700	138553170	17890	17890	17890	17890	0
373	20250313	122600	138553170	17890	17890	17890	17890	0
374	20250313	122500	138553170	17890	17890	17890	17890	0
375	20250313	122400	138553170	17890	17890	17890	17890	0
376	20250313	122300	138553170	17890	17890	17890	17890	5
377	20250313	122200	138463720	17890	17890	17890	17890	0
378	20250313	122100	138463720	17890	17890	17890	17890	0
379	20250313	122000	138463720	17890	17880	17890	17870	161
380	20250313	121900	135585670	17900	17900	17900	17900	0
381	20250313	121800	135585670	17900	17900	17900	17900	0
382	20250313	121700	135585670	17900	17900	17900	17900	0
383	20250313	121600	135585670	17900	17900	17900	17900	2
384	20250313	121500	135549870	17900	17900	17900	17900	0
385	20250313	121400	135549870	17900	17900	17900	17900	3
386	20250313	121300	135496170	17920	17920	17920	17920	0
387	20250313	121200	135496170	17920	17920	17920	17920	0
388	20250313	121100	135496170	17920	17920	17920	17920	70
389	20250313	121000	134241770	17920	17920	17920	17920	0
390	20250313	120900	134241770	17920	17920	17920	17920	0
391	20250313	120800	134241770	17920	17920	17920	17920	4
392	20250313	120700	134170090	17950	17950	17950	17950	278
393	20250313	120600	129179990	17950	17950	17950	17950	14
394	20250313	120500	128928690	17960	17910	17960	17910	265
395	20250313	120400	124181300	17880	17880	17880	17880	20
396	20250313	120300	123823700	17870	17890	17890	17870	1080
397	20250313	120200	104514810	17910	17910	17910	17910	0
398	20250313	120100	104514810	17910	17910	17910	17910	0
399	20250313	120000	104514810	17910	17910	17910	17910	0
400	20250313	115900	104514810	17910	17910	17910	17910	0
401	20250313	115800	104514810	17910	17910	17910	17910	64
402	20250313	115700	103368570	17910	17910	17910	17910	1
403	20250313	115600	103350660	17910	17910	17910	17910	0
404	20250313	115500	103350660	17910	17880	17910	17880	2
405	20250313	115400	103314870	17910	17910	17910	17910	1
406	20250313	115300	103296960	17910	17890	17910	17880	43
407	20250313	115200	102528070	17910	17910	17910	17910	0
408	20250313	115100	102528070	17910	17910	17910	17910	0
409	20250313	115000	102528070	17910	17910	17910	17910	0
410	20250313	114900	102528070	17910	17910	17910	17910	0
411	20250313	114800	102528070	17910	17910	17910	17910	2
412	20250313	114700	102492250	17880	17880	17880	17880	0
413	20250313	114600	102492250	17880	17880	17880	17880	0
414	20250313	114500	102492250	17880	17880	17880	17880	0
415	20250313	114400	102492250	17880	17880	17880	17880	0
416	20250313	114300	102492250	17880	17880	17880	17880	28
417	20250313	114200	101991610	17880	17880	17880	17880	0
418	20250313	114100	101991610	17880	17880	17880	17880	0
419	20250313	114000	101991610	17880	17880	17880	17880	0
420	20250313	113900	101991610	17880	17880	17880	17880	0
421	20250313	113800	101991610	17880	17880	17880	17880	0
422	20250313	113700	101991610	17880	17880	17880	17880	0
423	20250313	113600	101991610	17880	17880	17880	17880	14
424	20250313	113500	101741290	17880	17890	17890	17880	147
425	20250313	113400	99112180	17910	17910	17910	17910	1
426	20250313	113300	99094270	17890	17890	17890	17890	5
427	20250313	113200	99004820	17900	17910	17910	17900	21
428	20250313	113100	98628720	17910	17910	17910	17910	1
429	20250313	113000	98610810	17910	17910	17910	17910	10
430	20250313	112900	98431710	17910	17910	17910	17910	10
431	20250313	112800	98252610	17910	17910	17910	17900	492
432	20250313	112700	89445760	17910	17920	17920	17910	40
433	20250313	112600	88729350	17910	17910	17910	17910	50
434	20250313	112500	87833850	17910	17910	17910	17910	0
435	20250313	112400	87833850	17910	17910	17910	17910	0
436	20250313	112300	87833850	17910	17910	17910	17910	0
437	20250313	112200	87833850	17910	17910	17910	17910	106
438	20250313	112100	85935390	17920	17950	17950	17920	140
439	20250313	112000	83425550	17960	17960	17960	17960	0
440	20250313	111900	83425550	17960	17960	17960	17960	50
441	20250313	111800	82527550	17960	17960	17960	17960	20
442	20250313	111700	82168350	17960	17960	17960	17960	15
443	20250313	111600	81898950	17960	17960	17960	17960	55
444	20250313	111500	80911150	17960	17960	17960	17960	50
445	20250313	111400	80013150	17950	17960	17960	17950	17
446	20250313	111300	79707980	17960	17960	17960	17960	0
447	20250313	111200	79707980	17960	17960	17960	17960	3
448	20250313	111100	79654100	17960	17960	17960	17960	0
449	20250313	111000	79654100	17960	17960	17960	17960	10
450	20250313	110900	79474500	17960	17950	17960	17950	23
451	20250313	110800	79061550	17960	17960	17960	17960	0
452	20250313	110700	79061550	17960	17960	17960	17960	292
453	20250313	110600	73817230	17990	17990	17990	17990	5
454	20250313	110500	73727280	17960	17960	17960	17960	0
455	20250313	110400	73727280	17960	17960	17960	17960	45
456	20250313	110300	72919080	18000	18000	18000	18000	0
457	20250313	110200	72919080	18000	18000	18000	18000	0
458	20250313	110100	72919080	18000	18000	18000	18000	0
459	20250313	110000	72919080	18000	18000	18000	18000	0
460	20250313	105900	72919080	18000	18000	18000	18000	0
461	20250313	105800	72919080	18000	18000	18000	18000	0
462	20250313	105700	72919080	18000	18000	18000	18000	0
463	20250313	105600	72919080	18000	18000	18000	18000	0
464	20250313	105500	72919080	18000	17990	18000	17990	301
465	20250313	105400	67501160	17990	17990	17990	17990	0
466	20250313	105300	67501160	17990	17990	17990	17990	1
467	20250313	105200	67483170	17950	17950	17950	17950	0
468	20250313	105100	67483170	17950	17950	17950	17950	0
469	20250313	105000	67483170	17950	17960	17960	17950	110
470	20250313	104900	65508610	17990	17990	17990	17990	0
471	20250313	104800	65508610	17990	17990	17990	17990	0
472	20250313	104700	65508610	17990	17990	17990	17990	1
473	20250313	104600	65490620	17950	17960	17960	17950	32
474	20250313	104500	64916200	17950	17950	17950	17950	0
475	20250313	104400	64916200	17950	17950	17950	17950	0
476	20250313	104300	64916200	17950	17950	17950	17950	5
477	20250313	104200	64826450	18000	18000	18000	18000	0
478	20250313	104100	64826450	18000	18000	18000	18000	0
479	20250313	104000	64826450	18000	18000	18000	18000	0
480	20250313	103900	64826450	18000	18000	18000	18000	0
481	20250313	103800	64826450	18000	17990	18000	17990	5
482	20250313	103700	64736460	17990	17990	17990	17990	0
483	20250313	103600	64736460	17990	17990	17990	17990	0
484	20250313	103500	64736460	17990	17990	17990	17990	1
485	20250313	103400	64718470	17990	17990	17990	17990	0
486	20250313	103300	64718470	17990	17990	17990	17990	1
487	20250313	103200	64700480	17980	17980	17980	17980	16
488	20250313	103100	64412800	18040	18040	18040	18040	0
489	20250313	103000	64412800	18040	18040	18040	18040	0
490	20250313	102900	64412800	18040	18040	18040	18040	0
491	20250313	102800	64412800	18040	18040	18040	18040	1
492	20250313	102700	64394760	17980	17980	17980	17980	0
493	20250313	102600	64394760	17980	17980	17980	17980	0
494	20250313	102500	64394760	17980	17990	17990	17980	4
495	20250313	102400	64322820	17990	17990	17990	17990	1
496	20250313	102300	64304830	18030	18030	18030	18030	0
497	20250313	102200	64304830	18030	18030	18030	18030	0
498	20250313	102100	64304830	18030	18030	18030	18030	0
499	20250313	102000	64304830	18030	18030	18030	18030	0
500	20250313	101900	64304830	18030	18030	18030	18030	3
501	20250313	101800	64250740	18030	18030	18030	18030	0
502	20250313	101700	64250740	18030	18030	18030	18030	0
503	20250313	101600	64250740	18030	18030	18030	18030	50
504	20250313	101500	63349240	18060	18060	18060	18060	0
505	20250313	101400	63349240	18060	18060	18060	18060	0
506	20250313	101300	63349240	18060	18040	18060	18040	200
507	20250313	101200	59739660	17930	17960	17960	17930	1330
508	20250313	101100	35886280	18070	18070	18070	18070	0
509	20250313	101000	35886280	18070	18070	18070	18070	0
510	20250313	100900	35886280	18070	18070	18070	18070	0
511	20250313	100800	35886280	18070	18070	18070	18070	1
512	20250313	100700	35868210	17950	18000	18000	17950	124
513	20250313	100600	33640700	18100	18100	18100	18100	0
514	20250313	100500	33640700	18100	18100	18100	18100	1
515	20250313	100400	33622600	18000	18010	18010	18000	253
516	20250313	100300	29068240	18040	18050	18050	18040	825
517	20250313	100200	14185130	18120	18120	18120	18120	0
518	20250313	100100	14185130	18120	18120	18120	18120	0
519	20250313	100000	14185130	18120	18120	18120	18120	0
520	20250313	095900	14185130	18120	18120	18120	18120	0
521	20250313	095800	14185130	18120	18120	18120	18120	0
522	20250313	095700	14185130	18120	18120	18120	18120	0
523	20250313	095600	14185130	18120	18120	18120	18120	0
524	20250313	095500	14185130	18120	18120	18120	18120	0
525	20250313	095400	14185130	18120	18120	18120	18120	0
526	20250313	095300	14185130	18120	18120	18120	18120	0
527	20250313	095200	14185130	18120	18120	18120	18120	0
528	20250313	095100	14185130	18120	18120	18120	18120	1
529	20250313	095000	14167010	18050	18050	18050	18050	0
530	20250313	094900	14167010	18050	18050	18050	18050	0
531	20250313	094800	14167010	18050	18050	18050	18050	0
532	20250313	094700	14167010	18050	18050	18050	18050	3
533	20250313	094600	14112860	18120	18120	18120	18120	0
534	20250313	094500	14112860	18120	18120	18120	18120	0
535	20250313	094400	14112860	18120	18120	18120	18120	0
536	20250313	094300	14112860	18120	18120	18120	18120	0
537	20250313	094200	14112860	18120	18120	18120	18120	0
538	20250313	094100	14112860	18120	18120	18120	18120	0
539	20250313	094000	14112860	18120	18120	18120	18120	0
540	20250313	093900	14112860	18120	18120	18120	18120	4
541	20250313	093800	14040380	18130	18130	18130	18130	0
542	20250313	093700	14040380	18130	18130	18130	18130	0
543	20250313	093600	14040380	18130	18130	18130	18130	1
544	20250313	093500	14022250	18130	18130	18130	18130	0
545	20250313	093400	14022250	18130	18130	18130	18130	1
546	20250313	093300	14004120	18130	18130	18130	18130	0
547	20250313	093200	14004120	18130	18130	18130	18130	25
548	20250313	093100	13550870	18130	18130	18130	18130	1
549	20250313	093000	13532740	18095	18045	18095	18045	63
550	20250313	092900	12394760	18040	18040	18040	18040	0
551	20250313	092800	12394760	18040	18040	18040	18040	10
552	20250313	092700	12214360	18035	18030	18035	18030	6
553	20250313	092600	12106175	18030	18030	18040	18030	18
554	20250313	092500	11781605	18050	18040	18050	18020	46
555	20250313	092400	10952455	18050	18050	18050	18050	6
556	20250313	092300	10844155	18030	18050	18050	18030	12
557	20250313	092200	10627765	18050	18050	18050	18050	1
558	20250313	092100	10609715	18050	18050	18050	18050	7
559	20250313	092000	10483365	18050	18070	18070	18050	210
560	20250313	091900	6689525	18150	18150	18150	18150	0
561	20250313	091800	6689525	18150	18150	18150	18150	1
562	20250313	091700	6671375	18070	18150	18150	18070	31
563	20250313	091600	6108885	18060	18080	18170	18060	41
564	20250313	091500	5367715	18090	18125	18160	18090	122
565	20250313	091400	3154050	18100	18125	18125	18100	2
566	20250313	091300	3117825	18090	18090	18090	18090	0
567	20250313	091200	3117825	18090	18090	18090	18090	1
568	20250313	091100	3099735	18220	18220	18220	18220	0
569	20250313	091000	3099735	18220	18220	18220	18220	0
570	20250313	090900	3099735	18220	18220	18220	18220	0
571	20250313	090800	3099735	18220	18220	18220	18220	0
572	20250313	090700	3099735	18220	18220	18220	18220	0
573	20250313	090600	3099735	18220	18220	18220	18220	0
574	20250313	090500	3099735	18220	18220	18220	18220	0
575	20250313	090400	3099735	18220	18220	18220	18220	0
576	20250313	090300	3099735	18220	18220	18220	18220	0
577	20250313	090200	3099735	18220	18165	18220	18165	8
578	20250313	090100	2954030	18250	18250	18250	18250	0
579	20250313	090000	2954030	18250	18240	18260	18100	162