KissMeData/001940/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183600	194536370	19840	19840	19840	19840	91
3	20250314	183500	194536370	19840	19840	19840	19840	0
4	20250314	183400	194536370	19840	19840	19840	19840	0
5	20250314	183300	194536370	19840	19840	19840	19840	0
6	20250314	183200	194536370	19840	19840	19840	19840	0
7	20250314	183100	194536370	19840	19840	19840	19840	0
8	20250314	183000	194536370	19840	19840	19840	19840	0
9	20250314	182900	194536370	19840	19840	19840	19840	0
10	20250314	182800	194536370	19840	19840	19840	19840	0
11	20250314	182700	194536370	19840	19840	19840	19840	0
12	20250314	182600	194536370	19840	19840	19840	19840	0
13	20250314	182500	194536370	19840	19840	19840	19840	0
14	20250314	182400	194536370	19840	19840	19840	19840	0
15	20250314	182300	194536370	19840	19840	19840	19840	0
16	20250314	182200	194536370	19840	19840	19840	19840	0
17	20250314	182100	194536370	19840	19840	19840	19840	0
18	20250314	182000	194536370	19840	19840	19840	19840	0
19	20250314	181900	194536370	19840	19840	19840	19840	0
20	20250314	181800	194536370	19840	19840	19840	19840	0
21	20250314	181700	194536370	19840	19840	19840	19840	0
22	20250314	181600	194536370	19840	19840	19840	19840	0
23	20250314	181500	194536370	19840	19840	19840	19840	0
24	20250314	181400	194536370	19840	19840	19840	19840	0
25	20250314	181300	194536370	19840	19840	19840	19840	0
26	20250314	181200	194536370	19840	19840	19840	19840	0
27	20250314	181100	194536370	19840	19840	19840	19840	0
28	20250314	181000	194536370	19840	19840	19840	19840	0
29	20250314	180900	194536370	19840	19840	19840	19840	0
30	20250314	180800	194536370	19840	19840	19840	19840	0
31	20250314	180700	194536370	19840	19840	19840	19840	0
32	20250314	180600	194536370	19840	19840	19840	19840	91
33	20250314	180500	194536370	19840	19840	19840	19840	0
34	20250314	180400	194536370	19840	19840	19840	19840	0
35	20250314	180300	194536370	19840	19840	19840	19840	0
36	20250314	180200	194536370	19840	19840	19840	19840	0
37	20250314	180100	194536370	19840	19840	19840	19840	0
38	20250314	180000	194536370	19840	19840	19840	19840	0
39	20250314	175900	194536370	19840	19840	19840	19840	0
40	20250314	175800	194536370	19840	19840	19840	19840	0
41	20250314	175700	194536370	19840	19840	19840	19840	0
42	20250314	175600	194536370	19840	19840	19840	19840	0
43	20250314	175500	194536370	19840	19840	19840	19840	0
44	20250314	175400	194536370	19840	19840	19840	19840	0
45	20250314	175300	194536370	19840	19840	19840	19840	0
46	20250314	175200	194536370	19840	19840	19840	19840	0
47	20250314	175100	194536370	19840	19840	19840	19840	0
48	20250314	175000	194536370	19840	19840	19840	19840	0
49	20250314	174900	194536370	19840	19840	19840	19840	0
50	20250314	174800	194536370	19840	19840	19840	19840	0
51	20250314	174700	194536370	19840	19840	19840	19840	0
52	20250314	174600	194536370	19840	19840	19840	19840	0
53	20250314	174500	194536370	19840	19840	19840	19840	0
54	20250314	174400	194536370	19840	19840	19840	19840	0
55	20250314	174300	194536370	19840	19840	19840	19840	0
56	20250314	174200	194536370	19840	19840	19840	19840	0
57	20250314	174100	194536370	19840	19840	19840	19840	0
58	20250314	174000	194536370	19840	19840	19840	19840	0
59	20250314	173900	194536370	19840	19840	19840	19840	0
60	20250314	173800	194536370	19840	19840	19840	19840	0
61	20250314	173700	194536370	19840	19840	19840	19840	0
62	20250314	173600	194536370	19840	19840	19840	19840	91
63	20250314	173500	194536370	19840	19840	19840	19840	0
64	20250314	173400	194536370	19840	19840	19840	19840	0
65	20250314	173300	194536370	19840	19840	19840	19840	0
66	20250314	173200	194536370	19840	19840	19840	19840	0
67	20250314	173100	194536370	19840	19840	19840	19840	0
68	20250314	173000	194536370	19840	19840	19840	19840	0
69	20250314	172900	194536370	19840	19840	19840	19840	0
70	20250314	172800	194536370	19840	19840	19840	19840	0
71	20250314	172700	194536370	19840	19840	19840	19840	0
72	20250314	172600	194536370	19840	19840	19840	19840	0
73	20250314	172500	194536370	19840	19840	19840	19840	0
74	20250314	172400	194536370	19840	19840	19840	19840	0
75	20250314	172300	194536370	19840	19840	19840	19840	0
76	20250314	172200	194536370	19840	19840	19840	19840	0
77	20250314	172100	194536370	19840	19840	19840	19840	0
78	20250314	172000	194536370	19840	19840	19840	19840	0
79	20250314	171900	194536370	19840	19840	19840	19840	0
80	20250314	171800	194536370	19840	19840	19840	19840	0
81	20250314	171700	194536370	19840	19840	19840	19840	0
82	20250314	171600	194536370	19840	19840	19840	19840	0
83	20250314	171500	194536370	19840	19840	19840	19840	0
84	20250314	171400	194536370	19840	19840	19840	19840	0
85	20250314	171300	194536370	19840	19840	19840	19840	0
86	20250314	171200	194536370	19840	19840	19840	19840	0
87	20250314	171100	194536370	19840	19840	19840	19840	0
88	20250314	171000	194536370	19840	19840	19840	19840	0
89	20250314	170900	194536370	19840	19840	19840	19840	0
90	20250314	170800	194536370	19840	19840	19840	19840	0
91	20250314	170700	194536370	19840	19840	19840	19840	0
92	20250314	170600	194536370	19840	19840	19840	19840	91
93	20250314	170500	194536370	19840	19840	19840	19840	0
94	20250314	170400	194536370	19840	19840	19840	19840	0
95	20250314	170300	194536370	19840	19840	19840	19840	0
96	20250314	170200	194536370	19840	19840	19840	19840	0
97	20250314	170100	194536370	19840	19840	19840	19840	0
98	20250314	170000	194536370	19840	19840	19840	19840	0
99	20250314	165900	194536370	19840	19840	19840	19840	0
100	20250314	165800	194536370	19840	19840	19840	19840	0
101	20250314	165700	194536370	19840	19840	19840	19840	0
102	20250314	165600	194536370	19840	19840	19840	19840	0
103	20250314	165500	194536370	19840	19840	19840	19840	0
104	20250314	165400	194536370	19840	19840	19840	19840	0
105	20250314	165300	194536370	19840	19840	19840	19840	0
106	20250314	165200	194536370	19840	19840	19840	19840	0
107	20250314	165100	194536370	19840	19840	19840	19840	0
108	20250314	165000	194536370	19840	19840	19840	19840	0
109	20250314	164900	194536370	19840	19840	19840	19840	0
110	20250314	164800	194536370	19840	19840	19840	19840	0
111	20250314	164700	194536370	19840	19840	19840	19840	0
112	20250314	164600	194536370	19840	19840	19840	19840	0
113	20250314	164500	194536370	19840	19840	19840	19840	0
114	20250314	164400	194536370	19840	19840	19840	19840	0
115	20250314	164300	194536370	19840	19840	19840	19840	0
116	20250314	164200	194536370	19840	19840	19840	19840	0
117	20250314	164100	194536370	19840	19840	19840	19840	0
118	20250314	164000	194536370	19840	19840	19840	19840	0
119	20250314	163900	194536370	19840	19840	19840	19840	0
120	20250314	163800	194536370	19840	19840	19840	19840	0
121	20250314	163700	194536370	19840	19840	19840	19840	0
122	20250314	163600	194536370	19840	19840	19840	19840	91
123	20250314	163500	194536370	19840	19840	19840	19840	0
124	20250314	163400	194536370	19840	19840	19840	19840	0
125	20250314	163300	194536370	19840	19840	19840	19840	0
126	20250314	163200	194536370	19840	19840	19840	19840	0
127	20250314	163100	194536370	19840	19840	19840	19840	0
128	20250314	163000	194536370	19840	19840	19840	19840	0
129	20250314	162900	194536370	19840	19840	19840	19840	0
130	20250314	162800	194536370	19840	19840	19840	19840	0
131	20250314	162700	194536370	19840	19840	19840	19840	0
132	20250314	162600	194536370	19840	19840	19840	19840	0
133	20250314	162500	194536370	19840	19840	19840	19840	0
134	20250314	162400	194536370	19840	19840	19840	19840	0
135	20250314	162300	194536370	19840	19840	19840	19840	0
136	20250314	162200	194536370	19840	19840	19840	19840	0
137	20250314	162100	194536370	19840	19840	19840	19840	0
138	20250314	162000	194536370	19840	19840	19840	19840	0
139	20250314	161900	194536370	19840	19840	19840	19840	0
140	20250314	161800	194536370	19840	19840	19840	19840	0
141	20250314	161700	194536370	19840	19840	19840	19840	0
142	20250314	161600	194536370	19840	19840	19840	19840	0
143	20250314	161500	194536370	19840	19840	19840	19840	0
144	20250314	161400	194536370	19840	19840	19840	19840	0
145	20250314	161300	194536370	19840	19840	19840	19840	0
146	20250314	161200	194536370	19840	19840	19840	19840	0
147	20250314	161100	194536370	19840	19840	19840	19840	0
148	20250314	161000	194536370	19840	19840	19840	19840	0
149	20250314	160900	194536370	19840	19840	19840	19840	0
150	20250314	160800	194536370	19840	19840	19840	19840	0
151	20250314	160700	194536370	19840	19840	19840	19840	0
152	20250314	160600	194536370	19840	19840	19840	19840	91
153	20250314	160500	194536370	19840	19840	19840	19840	0
154	20250314	160400	194536370	19840	19840	19840	19840	0
155	20250314	160300	194536370	19840	19840	19840	19840	0
156	20250314	160200	194536370	19840	19840	19840	19840	0
157	20250314	160100	194536370	19840	19840	19840	19840	0
158	20250314	160000	194536370	19840	19840	19840	19840	0
159	20250314	155900	194536370	19840	19840	19840	19840	0
160	20250314	155800	194536370	19840	19840	19840	19840	0
161	20250314	155700	194536370	19840	19840	19840	19840	0
162	20250314	155600	194536370	19840	19840	19840	19840	0
163	20250314	155500	194536370	19840	19840	19840	19840	0
164	20250314	155400	194536370	19840	19840	19840	19840	0
165	20250314	155300	194536370	19840	19840	19840	19840	0
166	20250314	155200	194536370	19840	19840	19840	19840	0
167	20250314	155100	194536370	19840	19840	19840	19840	0
168	20250314	155000	194536370	19840	19840	19840	19840	0
169	20250314	154900	194536370	19840	19840	19840	19840	0
170	20250314	154800	194536370	19840	19840	19840	19840	0
171	20250314	154700	194536370	19840	19840	19840	19840	0
172	20250314	154600	194536370	19840	19840	19840	19840	0
173	20250314	154500	194536370	19840	19840	19840	19840	0
174	20250314	154400	194536370	19840	19840	19840	19840	0
175	20250314	154300	194536370	19840	19840	19840	19840	0
176	20250314	154200	194536370	19840	19840	19840	19840	0
177	20250314	154100	194536370	19840	19840	19840	19840	0
178	20250314	154000	194536370	19840	19840	19840	19840	0
179	20250314	153900	194536370	19840	19840	19840	19840	0
180	20250314	153800	194536370	19840	19840	19840	19840	0
181	20250314	153700	194536370	19840	19840	19840	19840	0
182	20250314	153600	194536370	19840	19840	19840	19840	91
183	20250314	153500	194536370	19840	19840	19840	19840	0
184	20250314	153400	194536370	19840	19840	19840	19840	0
185	20250314	153300	194536370	19840	19840	19840	19840	0
186	20250314	153200	194536370	19840	19840	19840	19840	0
187	20250314	153100	194536370	19840	19840	19840	19840	0
188	20250314	153000	194536370	19840	19840	19840	19840	91
189	20250314	152900	192730930	19770	19770	19770	19770	0
190	20250314	152800	192730930	19770	19770	19770	19770	0
191	20250314	152700	192730930	19770	19770	19770	19770	0
192	20250314	152600	192730930	19770	19770	19770	19770	0
193	20250314	152500	192730930	19770	19770	19770	19770	0
194	20250314	152400	192730930	19770	19770	19770	19770	0
195	20250314	152300	192730930	19770	19770	19770	19770	0
196	20250314	152200	192730930	19770	19770	19770	19770	0
197	20250314	152100	192730930	19770	19770	19770	19770	0
198	20250314	152000	192730930	19770	19770	19770	19770	0
199	20250314	151900	192730930	19770	19800	19800	19770	9
200	20250314	151800	192552910	19840	19800	19840	19800	29
201	20250314	151700	191978670	19780	19780	19780	19780	0
202	20250314	151600	191978670	19780	19780	19780	19780	9
203	20250314	151500	191800650	19780	19780	19780	19770	25
204	20250314	151400	191306380	19780	19790	19790	19770	18
205	20250314	151300	190950410	19780	19770	19800	19770	35
206	20250314	151200	190257980	19760	19730	19760	19730	227
207	20250314	151100	185774730	19720	19720	19720	19720	0
208	20250314	151000	185774730	19720	19790	19790	19720	314
209	20250314	150900	179573200	19860	19730	19860	19730	31
210	20250314	150800	178960140	19710	19710	19710	19710	0
211	20250314	150700	178960140	19710	19710	19710	19710	0
212	20250314	150600	178960140	19710	19710	19710	19710	0
213	20250314	150500	178960140	19710	19710	19710	19710	0
214	20250314	150400	178960140	19710	19710	19710	19710	59
215	20250314	150300	177797250	19710	19710	19710	19710	0
216	20250314	150200	177797250	19710	19710	19710	19710	1
217	20250314	150100	177777540	19710	19710	19710	19710	0
218	20250314	150000	177777540	19710	19710	19710	19710	0
219	20250314	145900	177777540	19710	19710	19710	19710	0
220	20250314	145800	177777540	19710	19710	19710	19710	0
221	20250314	145700	177777540	19710	19710	19710	19710	0
222	20250314	145600	177777540	19710	19710	19710	19710	0
223	20250314	145500	177777540	19710	19710	19710	19710	0
224	20250314	145400	177777540	19710	19710	19710	19710	0
225	20250314	145300	177777540	19710	19710	19710	19710	0
226	20250314	145200	177777540	19710	19710	19710	19710	0
227	20250314	145100	177777540	19710	19730	19730	19710	158
228	20250314	145000	174661870	19730	19740	19740	19730	305
229	20250314	144900	168641400	19750	19750	19750	19750	0
230	20250314	144800	168641400	19750	19750	19750	19750	0
231	20250314	144700	168641400	19750	19750	19750	19750	0
232	20250314	144600	168641400	19750	19750	19750	19750	0
233	20250314	144500	168641400	19750	19750	19750	19750	0
234	20250314	144400	168641400	19750	19750	19750	19750	0
235	20250314	144300	168641400	19750	19750	19750	19750	0
236	20250314	144200	168641400	19750	19760	19760	19750	180
237	20250314	144100	165086370	19760	19760	19760	19760	0
238	20250314	144000	165086370	19760	19760	19760	19760	0
239	20250314	143900	165086370	19760	19760	19760	19760	0
240	20250314	143800	165086370	19760	19760	19760	19760	0
241	20250314	143700	165086370	19760	19760	19760	19760	0
242	20250314	143600	165086370	19760	19760	19760	19760	0
243	20250314	143500	165086370	19760	19760	19760	19760	0
244	20250314	143400	165086370	19760	19760	19760	19760	0
245	20250314	143300	165086370	19760	19760	19760	19760	0
246	20250314	143200	165086370	19760	19760	19760	19760	0
247	20250314	143100	165086370	19760	19760	19760	19760	0
248	20250314	143000	165086370	19760	19760	19760	19760	0
249	20250314	142900	165086370	19760	19760	19760	19760	0
250	20250314	142800	165086370	19760	19760	19760	19760	0
251	20250314	142700	165086370	19760	19760	19760	19760	0
252	20250314	142600	165086370	19760	19760	19760	19760	0
253	20250314	142500	165086370	19760	19760	19760	19760	0
254	20250314	142400	165086370	19760	19760	19760	19760	0
255	20250314	142300	165086370	19760	19760	19760	19760	0
256	20250314	142200	165086370	19760	19760	19760	19760	0
257	20250314	142100	165086370	19760	19760	19760	19760	0
258	20250314	142000	165086370	19760	19760	19760	19760	22
259	20250314	141900	164651650	19780	19780	19780	19780	0
260	20250314	141800	164651650	19780	19780	19780	19780	0
261	20250314	141700	164651650	19780	19780	19780	19780	0
262	20250314	141600	164651650	19780	19780	19780	19780	0
263	20250314	141500	164651650	19780	19780	19780	19780	0
264	20250314	141400	164651650	19780	19780	19780	19780	0
265	20250314	141300	164651650	19780	19780	19780	19780	0
266	20250314	141200	164651650	19780	19780	19780	19780	0
267	20250314	141100	164651650	19780	19780	19780	19780	0
268	20250314	141000	164651650	19780	19780	19780	19780	0
269	20250314	140900	164651650	19780	19780	19780	19780	0
270	20250314	140800	164651650	19780	19780	19780	19780	6
271	20250314	140700	164532970	19760	19760	19760	19760	0
272	20250314	140600	164532970	19760	19760	19760	19760	0
273	20250314	140500	164532970	19760	19760	19760	19760	0
274	20250314	140400	164532970	19760	19760	19760	19760	0
275	20250314	140300	164532970	19760	19760	19760	19760	0
276	20250314	140200	164532970	19760	19760	19760	19760	0
277	20250314	140100	164532970	19760	19760	19760	19760	0
278	20250314	140000	164532970	19760	19760	19760	19760	0
279	20250314	135900	164532970	19760	19760	19760	19760	0
280	20250314	135800	164532970	19760	19760	19760	19760	0
281	20250314	135700	164532970	19760	19760	19760	19760	0
282	20250314	135600	164532970	19760	19760	19760	19760	0
283	20250314	135500	164532970	19760	19770	19770	19760	300
284	20250314	135400	158602850	19770	19770	19770	19770	0
285	20250314	135300	158602850	19770	19770	19770	19770	10
286	20250314	135200	158405150	19770	19770	19770	19770	0
287	20250314	135100	158405150	19770	19770	19770	19770	0
288	20250314	135000	158405150	19770	19770	19770	19770	0
289	20250314	134900	158405150	19770	19770	19770	19770	0
290	20250314	134800	158405150	19770	19770	19770	19770	291
291	20250314	134700	152652080	19810	19810	19810	19810	0
292	20250314	134600	152652080	19810	19810	19810	19810	0
293	20250314	134500	152652080	19810	19840	19840	19810	497
294	20250314	134400	142805170	19830	19830	19830	19830	0
295	20250314	134300	142805170	19830	19830	19830	19830	0
296	20250314	134200	142805170	19830	19830	19830	19830	0
297	20250314	134100	142805170	19830	19830	19830	19830	0
298	20250314	134000	142805170	19830	19830	19830	19830	0
299	20250314	133900	142805170	19830	19830	19830	19830	0
300	20250314	133800	142805170	19830	19830	19830	19830	0
301	20250314	133700	142805170	19830	19830	19830	19830	0
302	20250314	133600	142805170	19830	19830	19830	19830	0
303	20250314	133500	142805170	19830	19830	19830	19830	0
304	20250314	133400	142805170	19830	19830	19830	19830	0
305	20250314	133300	142805170	19830	19830	19830	19830	0
306	20250314	133200	142805170	19830	19830	19830	19830	0
307	20250314	133100	142805170	19830	19830	19830	19830	0
308	20250314	133000	142805170	19830	19830	19830	19830	0
309	20250314	132900	142805170	19830	19830	19830	19830	0
310	20250314	132800	142805170	19830	19830	19830	19830	0
311	20250314	132700	142805170	19830	19830	19830	19830	0
312	20250314	132600	142805170	19830	19830	19830	19830	0
313	20250314	132500	142805170	19830	19830	19830	19830	0
314	20250314	132400	142805170	19830	19830	19830	19830	0
315	20250314	132300	142805170	19830	19830	19830	19830	40
316	20250314	132200	142011970	19830	19830	19830	19830	0
317	20250314	132100	142011970	19830	19830	19830	19830	0
318	20250314	132000	142011970	19830	19830	19830	19830	0
319	20250314	131900	142011970	19830	19830	19830	19830	0
320	20250314	131800	142011970	19830	19830	19830	19830	0
321	20250314	131700	142011970	19830	19830	19830	19830	0
322	20250314	131600	142011970	19830	19830	19830	19830	1
323	20250314	131500	141992140	19840	19840	19840	19840	0
324	20250314	131400	141992140	19840	19840	19840	19840	0
325	20250314	131300	141992140	19840	19840	19840	19840	0
326	20250314	131200	141992140	19840	19840	19840	19840	0
327	20250314	131100	141992140	19840	19840	19840	19840	0
328	20250314	131000	141992140	19840	19840	19840	19840	17
329	20250314	130900	141654860	19840	19840	19840	19840	0
330	20250314	130800	141654860	19840	19840	19840	19840	0
331	20250314	130700	141654860	19840	19840	19840	19840	0
332	20250314	130600	141654860	19840	19840	19840	19840	1
333	20250314	130500	141635020	19810	19790	19810	19790	269
334	20250314	130400	136306400	19770	19770	19770	19770	0
335	20250314	130300	136306400	19770	19770	19770	19770	8
336	20250314	130200	136148240	19750	19750	19750	19750	0
337	20250314	130100	136148240	19750	19750	19750	19750	0
338	20250314	130000	136148240	19750	19750	19750	19750	0
339	20250314	125900	136148240	19750	19750	19750	19750	0
340	20250314	125800	136148240	19750	19750	19750	19750	0
341	20250314	125700	136148240	19750	19750	19750	19750	0
342	20250314	125600	136148240	19750	19750	19750	19750	0
343	20250314	125500	136148240	19750	19750	19750	19750	0
344	20250314	125400	136148240	19750	19750	19750	19750	0
345	20250314	125300	136148240	19750	19750	19750	19750	0
346	20250314	125200	136148240	19750	19750	19750	19750	0
347	20250314	125100	136148240	19750	19750	19750	19750	0
348	20250314	125000	136148240	19750	19750	19750	19750	0
349	20250314	124900	136148240	19750	19750	19750	19750	0
350	20250314	124800	136148240	19750	19750	19750	19750	0
351	20250314	124700	136148240	19750	19750	19750	19750	0
352	20250314	124600	136148240	19750	19750	19750	19750	0
353	20250314	124500	136148240	19750	19750	19750	19750	0
354	20250314	124400	136148240	19750	19750	19750	19750	0
355	20250314	124300	136148240	19750	19750	19750	19750	0
356	20250314	124200	136148240	19750	19750	19750	19750	0
357	20250314	124100	136148240	19750	19750	19750	19750	0
358	20250314	124000	136148240	19750	19750	19750	19750	0
359	20250314	123900	136148240	19750	19750	19750	19750	0
360	20250314	123800	136148240	19750	19750	19750	19750	0
361	20250314	123700	136148240	19750	19750	19750	19750	0
362	20250314	123600	136148240	19750	19750	19750	19750	0
363	20250314	123500	136148240	19750	19740	19750	19740	208
364	20250314	123400	132042270	19740	19740	19740	19740	0
365	20250314	123300	132042270	19740	19740	19740	19740	0
366	20250314	123200	132042270	19740	19740	19740	19740	0
367	20250314	123100	132042270	19740	19740	19740	19740	1
368	20250314	123000	132022530	19730	19730	19730	19730	0
369	20250314	122900	132022530	19730	19730	19730	19730	0
370	20250314	122800	132022530	19730	19730	19730	19730	0
371	20250314	122700	132022530	19730	19730	19730	19730	0
372	20250314	122600	132022530	19730	19730	19730	19730	0
373	20250314	122500	132022530	19730	19730	19730	19730	0
374	20250314	122400	132022530	19730	19730	19730	19730	0
375	20250314	122300	132022530	19730	19730	19730	19730	0
376	20250314	122200	132022530	19730	19730	19730	19730	0
377	20250314	122100	132022530	19730	19730	19730	19730	0
378	20250314	122000	132022530	19730	19730	19730	19730	0
379	20250314	121900	132022530	19730	19730	19730	19730	0
380	20250314	121800	132022530	19730	19730	19730	19730	0
381	20250314	121700	132022530	19730	19730	19730	19730	5
382	20250314	121600	131923880	19720	19720	19720	19720	0
383	20250314	121500	131923880	19720	19720	19720	19720	0
384	20250314	121400	131923880	19720	19720	19720	19720	0
385	20250314	121300	131923880	19720	19720	19720	19720	0
386	20250314	121200	131923880	19720	19720	19720	19720	0
387	20250314	121100	131923880	19720	19740	19740	19710	547
388	20250314	121000	121136630	19750	19750	19750	19750	19
389	20250314	120900	120761380	19740	19740	19740	19740	0
390	20250314	120800	120761380	19740	19740	19740	19740	4
391	20250314	120700	120682420	19740	19740	19740	19740	0
392	20250314	120600	120682420	19740	19740	19740	19740	0
393	20250314	120500	120682420	19740	19740	19740	19740	0
394	20250314	120400	120682420	19740	19740	19740	19740	0
395	20250314	120300	120682420	19740	19780	19780	19740	1367
396	20250314	120200	93670680	19790	19790	19790	19790	30
397	20250314	120100	93076980	19800	19800	19800	19800	0
398	20250314	120000	93076980	19800	19800	19800	19800	0
399	20250314	115900	93076980	19800	19800	19800	19800	0
400	20250314	115800	93076980	19800	19800	19800	19800	0
401	20250314	115700	93076980	19800	19800	19800	19800	0
402	20250314	115600	93076980	19800	19800	19800	19800	0
403	20250314	115500	93076980	19800	19800	19800	19800	55
404	20250314	115400	91987980	19810	19810	19810	19810	0
405	20250314	115300	91987980	19810	19810	19810	19810	0
406	20250314	115200	91987980	19810	19810	19810	19810	0
407	20250314	115100	91987980	19810	19810	19810	19810	0
408	20250314	115000	91987980	19810	19810	19810	19810	0
409	20250314	114900	91987980	19810	19810	19810	19810	0
410	20250314	114800	91987980	19810	19810	19810	19810	0
411	20250314	114700	91987980	19810	19810	19810	19810	0
412	20250314	114600	91987980	19810	19810	19810	19810	0
413	20250314	114500	91987980	19810	19810	19810	19810	0
414	20250314	114400	91987980	19810	19810	19810	19810	0
415	20250314	114300	91987980	19810	19810	19810	19810	0
416	20250314	114200	91987980	19810	19810	19810	19810	0
417	20250314	114100	91987980	19810	19810	19810	19810	0
418	20250314	114000	91987980	19810	19810	19810	19810	0
419	20250314	113900	91987980	19810	19810	19810	19810	0
420	20250314	113800	91987980	19810	19810	19810	19810	0
421	20250314	113700	91987980	19810	19810	19810	19810	0
422	20250314	113600	91987980	19810	19810	19810	19810	0
423	20250314	113500	91987980	19810	19810	19810	19810	0
424	20250314	113400	91987980	19810	19810	19810	19810	0
425	20250314	113300	91987980	19810	19830	19830	19810	620
426	20250314	113200	79704310	19840	19840	19840	19840	0
427	20250314	113100	79704310	19840	19840	19840	19840	25
428	20250314	113000	79208310	19840	19840	19840	19840	0
429	20250314	112900	79208310	19840	19840	19840	19840	0
430	20250314	112800	79208310	19840	19840	19840	19840	0
431	20250314	112700	79208310	19840	19840	19840	19840	0
432	20250314	112600	79208310	19840	19840	19840	19840	100
433	20250314	112500	77224310	19840	19840	19840	19840	0
434	20250314	112400	77224310	19840	19840	19840	19840	0
435	20250314	112300	77224310	19840	19840	19840	19840	0
436	20250314	112200	77224310	19840	19840	19840	19840	0
437	20250314	112100	77224310	19840	19850	19850	19840	11
438	20250314	112000	77005970	19850	19850	19850	19850	0
439	20250314	111900	77005970	19850	19850	19850	19850	0
440	20250314	111800	77005970	19850	19850	19850	19850	0
441	20250314	111700	77005970	19850	19850	19850	19850	0
442	20250314	111600	77005970	19850	19850	19850	19850	0
443	20250314	111500	77005970	19850	19850	19850	19850	0
444	20250314	111400	77005970	19850	19850	19850	19850	0
445	20250314	111300	77005970	19850	19850	19850	19850	37
446	20250314	111200	76271520	19850	19850	19850	19850	6
447	20250314	111100	76152420	19850	19850	19850	19850	0
448	20250314	111000	76152420	19850	19850	19850	19850	0
449	20250314	110900	76152420	19850	19850	19850	19850	0
450	20250314	110800	76152420	19850	19850	19850	19850	0
451	20250314	110700	76152420	19850	19850	19850	19850	36
452	20250314	110600	75437820	19850	19850	19850	19850	0
453	20250314	110500	75437820	19850	19850	19850	19850	0
454	20250314	110400	75437820	19850	19850	19850	19850	0
455	20250314	110300	75437820	19850	19850	19850	19850	0
456	20250314	110200	75437820	19850	19850	19850	19850	0
457	20250314	110100	75437820	19850	19850	19850	19850	100
458	20250314	110000	73452820	19870	19870	19870	19870	0
459	20250314	105900	73452820	19870	19870	19870	19870	0
460	20250314	105800	73452820	19870	19870	19870	19870	0
461	20250314	105700	73452820	19870	19870	19870	19870	0
462	20250314	105600	73452820	19870	19870	19870	19870	0
463	20250314	105500	73452820	19870	19870	19870	19870	1
464	20250314	105400	73432950	19870	19870	19870	19870	0
465	20250314	105300	73432950	19870	19870	19870	19870	0
466	20250314	105200	73432950	19870	19870	19870	19870	0
467	20250314	105100	73432950	19870	19870	19870	19870	0
468	20250314	105000	73432950	19870	19870	19870	19870	0
469	20250314	104900	73432950	19870	19870	19870	19870	0
470	20250314	104800	73432950	19870	19870	19870	19870	0
471	20250314	104700	73432950	19870	19870	19870	19870	0
472	20250314	104600	73432950	19870	19870	19870	19870	0
473	20250314	104500	73432950	19870	19870	19870	19870	0
474	20250314	104400	73432950	19870	19870	19870	19870	0
475	20250314	104300	73432950	19870	19870	19870	19870	0
476	20250314	104200	73432950	19870	19870	19870	19870	0
477	20250314	104100	73432950	19870	19870	19870	19870	0
478	20250314	104000	73432950	19870	19870	19870	19870	0
479	20250314	103900	73432950	19870	19870	19870	19870	0
480	20250314	103800	73432950	19870	19870	19870	19870	0
481	20250314	103700	73432950	19870	19870	19870	19870	0
482	20250314	103600	73432950	19870	19870	19870	19870	0
483	20250314	103500	73432950	19870	19870	19870	19870	0
484	20250314	103400	73432950	19870	19870	19870	19870	1
485	20250314	103300	73413080	19860	19860	19860	19860	0
486	20250314	103200	73413080	19860	19860	19860	19860	0
487	20250314	103100	73413080	19860	19860	19860	19860	0
488	20250314	103000	73413080	19860	19860	19860	19860	73
489	20250314	102900	71963300	19870	19870	19870	19870	0
490	20250314	102800	71963300	19870	19870	19870	19870	0
491	20250314	102700	71963300	19870	19870	19870	19870	10
492	20250314	102600	71764600	19870	19870	19870	19870	0
493	20250314	102500	71764600	19870	19860	19870	19860	707
494	20250314	102400	57717060	19860	19860	19860	19860	10
495	20250314	102300	57518460	19860	19860	19860	19860	0
496	20250314	102200	57518460	19860	19860	19860	19860	0
497	20250314	102100	57518460	19860	19840	19860	19840	15
498	20250314	102000	57220750	19840	19840	19840	19840	0
499	20250314	101900	57220750	19840	19840	19840	19840	1
500	20250314	101800	57200910	19840	19840	19840	19840	0
501	20250314	101700	57200910	19840	19870	19870	19840	5
502	20250314	101600	57101590	19870	19870	19870	19870	1
503	20250314	101500	57081720	19910	19910	19910	19910	0
504	20250314	101400	57081720	19910	19910	19910	19910	0
505	20250314	101300	57081720	19910	19910	19910	19910	0
506	20250314	101200	57081720	19910	19910	19910	19910	0
507	20250314	101100	57081720	19910	19910	19910	19910	1
508	20250314	101000	57061810	19910	19910	19910	19910	18
509	20250314	100900	56703430	19930	19930	19930	19930	0
510	20250314	100800	56703430	19930	19930	19930	19930	0
511	20250314	100700	56703430	19930	19930	19930	19930	0
512	20250314	100600	56703430	19930	19940	19940	19930	319
513	20250314	100500	50343660	19970	19970	19970	19970	0
514	20250314	100400	50343660	19970	19970	19970	19970	0
515	20250314	100300	50343660	19970	19970	19970	19970	0
516	20250314	100200	50343660	19970	19970	19970	19970	0
517	20250314	100100	50343660	19970	19970	19970	19970	0
518	20250314	100000	50343660	19970	19970	19970	19970	0
519	20250314	095900	50343660	19970	19970	19970	19970	0
520	20250314	095800	50343660	19970	19970	19970	19970	0
521	20250314	095700	50343660	19970	19970	19970	19970	0
522	20250314	095600	50343660	19970	19910	19970	19910	253
523	20250314	095500	45291870	19890	19890	19890	19890	0
524	20250314	095400	45291870	19890	19890	19890	19890	0
525	20250314	095300	45291870	19890	19890	19890	19890	0
526	20250314	095200	45291870	19890	19890	19890	19890	0
527	20250314	095100	45291870	19890	19890	19890	19890	0
528	20250314	095000	45291870	19890	19890	19890	19890	0
529	20250314	094900	45291870	19890	19890	19890	19890	0
530	20250314	094800	45291870	19890	19890	19890	19890	1
531	20250314	094700	45271980	19890	19890	19890	19890	2
532	20250314	094600	45232200	19890	19890	19890	19890	0
533	20250314	094500	45232200	19890	19890	19890	19890	0
534	20250314	094400	45232200	19890	19830	19900	19830	768
535	20250314	094300	29949990	19830	19790	19840	19790	641
536	20250314	094200	17237220	19790	19790	19790	19790	0
537	20250314	094100	17237220	19790	19790	19790	19790	1
538	20250314	094000	17217430	19780	19780	19780	19780	17
539	20250314	093900	16881170	19780	19810	19810	19780	208
540	20250314	093800	12763070	19810	19810	19810	19810	0
541	20250314	093700	12763070	19810	19810	19810	19810	1
542	20250314	093600	12743260	19810	19810	19810	19810	0
543	20250314	093500	12743260	19810	19810	19810	19810	0
544	20250314	093400	12743260	19810	19810	19810	19810	5
545	20250314	093300	12644210	19810	19810	19810	19810	0
546	20250314	093200	12644210	19810	19810	19810	19810	0
547	20250314	093100	12644210	19810	19810	19810	19810	33
548	20250314	093000	11990480	19810	19810	19810	19810	29
549	20250314	092900	11415990	19830	19910	19910	19830	172
550	20250314	092800	8002320	19920	19940	19940	19920	122
551	20250314	092700	5570610	19940	19940	19940	19940	115
552	20250314	092600	3277510	19990	19940	19990	19940	47
553	20250314	092500	2338440	19930	19930	19930	19930	0
554	20250314	092400	2338440	19930	19930	19930	19930	0
555	20250314	092300	2338440	19930	19930	19930	19930	1
556	20250314	092200	2318510	19930	19930	19930	19930	0
557	20250314	092100	2318510	19930	19930	19930	19930	0
558	20250314	092000	2318510	19930	19930	19930	19930	2
559	20250314	091900	2278650	19930	19930	19930	19930	0
560	20250314	091800	2278650	19930	19930	19930	19930	0
561	20250314	091700	2278650	19930	19930	19930	19930	0
562	20250314	091600	2278650	19930	19930	19930	19930	0
563	20250314	091500	2278650	19930	19910	19940	19910	7
564	20250314	091400	2139200	19950	19950	19950	19950	0
565	20250314	091300	2139200	19950	19950	19950	19950	0
566	20250314	091200	2139200	19950	19950	19950	19950	0
567	20250314	091100	2139200	19950	19950	19950	19950	0
568	20250314	091000	2139200	19950	19950	19950	19950	0
569	20250314	090900	2139200	19950	19950	19950	19950	0
570	20250314	090800	2139200	19950	19950	19950	19950	0
571	20250314	090700	2139200	19950	19950	19950	19950	1
572	20250314	090600	2119250	20000	20000	20000	20000	0
573	20250314	090500	2119250	20000	20000	20000	20000	0
574	20250314	090400	2119250	20000	20000	20000	20000	0
575	20250314	090300	2119250	20000	20000	20000	20000	0
576	20250314	090200	2119250	20000	20000	20000	20000	0
577	20250314	090100	2119250	20000	19970	20000	19970	100
578	20250314	090000	120000	20000	20000	20000	20000	6