KissMeData/001940/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183600	104855095	19370	19370	19370	19370	201
3	20250328	183500	104855095	19370	19370	19370	19370	0
4	20250328	183400	104855095	19370	19370	19370	19370	0
5	20250328	183300	104855095	19370	19370	19370	19370	0
6	20250328	183200	104855095	19370	19370	19370	19370	0
7	20250328	183100	104855095	19370	19370	19370	19370	0
8	20250328	183000	104855095	19370	19370	19370	19370	0
9	20250328	182900	104855095	19370	19370	19370	19370	0
10	20250328	182800	104855095	19370	19370	19370	19370	0
11	20250328	182700	104855095	19370	19370	19370	19370	0
12	20250328	182600	104855095	19370	19370	19370	19370	0
13	20250328	182500	104855095	19370	19370	19370	19370	0
14	20250328	182400	104855095	19370	19370	19370	19370	0
15	20250328	182300	104855095	19370	19370	19370	19370	0
16	20250328	182200	104855095	19370	19370	19370	19370	0
17	20250328	182100	104855095	19370	19370	19370	19370	0
18	20250328	182000	104855095	19370	19370	19370	19370	0
19	20250328	181900	104855095	19370	19370	19370	19370	0
20	20250328	181800	104855095	19370	19370	19370	19370	0
21	20250328	181700	104855095	19370	19370	19370	19370	0
22	20250328	181600	104855095	19370	19370	19370	19370	0
23	20250328	181500	104855095	19370	19370	19370	19370	0
24	20250328	181400	104855095	19370	19370	19370	19370	0
25	20250328	181300	104855095	19370	19370	19370	19370	0
26	20250328	181200	104855095	19370	19370	19370	19370	0
27	20250328	181100	104855095	19370	19370	19370	19370	0
28	20250328	181000	104855095	19370	19370	19370	19370	0
29	20250328	180900	104855095	19370	19370	19370	19370	0
30	20250328	180800	104855095	19370	19370	19370	19370	0
31	20250328	180700	104855095	19370	19370	19370	19370	0
32	20250328	180600	104855095	19370	19370	19370	19370	201
33	20250328	180500	104855095	19370	19370	19370	19370	0
34	20250328	180400	104855095	19370	19370	19370	19370	0
35	20250328	180300	104855095	19370	19370	19370	19370	0
36	20250328	180200	104855095	19370	19370	19370	19370	0
37	20250328	180100	104855095	19370	19370	19370	19370	0
38	20250328	180000	104855095	19370	19370	19370	19370	0
39	20250328	175900	104855095	19370	19370	19370	19370	0
40	20250328	175800	104855095	19370	19370	19370	19370	0
41	20250328	175700	104855095	19370	19370	19370	19370	0
42	20250328	175600	104855095	19370	19370	19370	19370	0
43	20250328	175500	104855095	19370	19370	19370	19370	0
44	20250328	175400	104855095	19370	19370	19370	19370	0
45	20250328	175300	104855095	19370	19370	19370	19370	0
46	20250328	175200	104855095	19370	19370	19370	19370	0
47	20250328	175100	104855095	19370	19370	19370	19370	0
48	20250328	175000	104855095	19370	19370	19370	19370	0
49	20250328	174900	104855095	19370	19370	19370	19370	0
50	20250328	174800	104855095	19370	19370	19370	19370	0
51	20250328	174700	104855095	19370	19370	19370	19370	0
52	20250328	174600	104855095	19370	19370	19370	19370	0
53	20250328	174500	104855095	19370	19370	19370	19370	0
54	20250328	174400	104855095	19370	19370	19370	19370	0
55	20250328	174300	104855095	19370	19370	19370	19370	0
56	20250328	174200	104855095	19370	19370	19370	19370	0
57	20250328	174100	104855095	19370	19370	19370	19370	0
58	20250328	174000	104855095	19370	19370	19370	19370	0
59	20250328	173900	104855095	19370	19370	19370	19370	0
60	20250328	173800	104855095	19370	19370	19370	19370	0
61	20250328	173700	104855095	19370	19370	19370	19370	0
62	20250328	173600	104855095	19370	19370	19370	19370	201
63	20250328	173500	104855095	19370	19370	19370	19370	0
64	20250328	173400	104855095	19370	19370	19370	19370	0
65	20250328	173300	104855095	19370	19370	19370	19370	0
66	20250328	173200	104855095	19370	19370	19370	19370	0
67	20250328	173100	104855095	19370	19370	19370	19370	0
68	20250328	173000	104855095	19370	19370	19370	19370	0
69	20250328	172900	104855095	19370	19370	19370	19370	0
70	20250328	172800	104855095	19370	19370	19370	19370	0
71	20250328	172700	104855095	19370	19370	19370	19370	0
72	20250328	172600	104855095	19370	19370	19370	19370	0
73	20250328	172500	104855095	19370	19370	19370	19370	0
74	20250328	172400	104855095	19370	19370	19370	19370	0
75	20250328	172300	104855095	19370	19370	19370	19370	0
76	20250328	172200	104855095	19370	19370	19370	19370	0
77	20250328	172100	104855095	19370	19370	19370	19370	0
78	20250328	172000	104855095	19370	19370	19370	19370	0
79	20250328	171900	104855095	19370	19370	19370	19370	0
80	20250328	171800	104855095	19370	19370	19370	19370	0
81	20250328	171700	104855095	19370	19370	19370	19370	0
82	20250328	171600	104855095	19370	19370	19370	19370	0
83	20250328	171500	104855095	19370	19370	19370	19370	0
84	20250328	171400	104855095	19370	19370	19370	19370	0
85	20250328	171300	104855095	19370	19370	19370	19370	0
86	20250328	171200	104855095	19370	19370	19370	19370	0
87	20250328	171100	104855095	19370	19370	19370	19370	0
88	20250328	171000	104855095	19370	19370	19370	19370	0
89	20250328	170900	104855095	19370	19370	19370	19370	0
90	20250328	170800	104855095	19370	19370	19370	19370	0
91	20250328	170700	104855095	19370	19370	19370	19370	0
92	20250328	170600	104855095	19370	19370	19370	19370	201
93	20250328	170500	104855095	19370	19370	19370	19370	0
94	20250328	170400	104855095	19370	19370	19370	19370	0
95	20250328	170300	104855095	19370	19370	19370	19370	0
96	20250328	170200	104855095	19370	19370	19370	19370	0
97	20250328	170100	104855095	19370	19370	19370	19370	0
98	20250328	170000	104855095	19370	19370	19370	19370	0
99	20250328	165900	104855095	19370	19370	19370	19370	0
100	20250328	165800	104855095	19370	19370	19370	19370	0
101	20250328	165700	104855095	19370	19370	19370	19370	0
102	20250328	165600	104855095	19370	19370	19370	19370	0
103	20250328	165500	104855095	19370	19370	19370	19370	0
104	20250328	165400	104855095	19370	19370	19370	19370	0
105	20250328	165300	104855095	19370	19370	19370	19370	0
106	20250328	165200	104855095	19370	19370	19370	19370	0
107	20250328	165100	104855095	19370	19370	19370	19370	0
108	20250328	165000	104855095	19370	19370	19370	19370	0
109	20250328	164900	104855095	19370	19370	19370	19370	0
110	20250328	164800	104855095	19370	19370	19370	19370	0
111	20250328	164700	104855095	19370	19370	19370	19370	0
112	20250328	164600	104855095	19370	19370	19370	19370	0
113	20250328	164500	104855095	19370	19370	19370	19370	0
114	20250328	164400	104855095	19370	19370	19370	19370	0
115	20250328	164300	104855095	19370	19370	19370	19370	0
116	20250328	164200	104855095	19370	19370	19370	19370	0
117	20250328	164100	104855095	19370	19370	19370	19370	0
118	20250328	164000	104855095	19370	19370	19370	19370	0
119	20250328	163900	104855095	19370	19370	19370	19370	0
120	20250328	163800	104855095	19370	19370	19370	19370	0
121	20250328	163700	104855095	19370	19370	19370	19370	0
122	20250328	163600	104855095	19370	19370	19370	19370	201
123	20250328	163500	104855095	19370	19370	19370	19370	0
124	20250328	163400	104855095	19370	19370	19370	19370	0
125	20250328	163300	104855095	19370	19370	19370	19370	0
126	20250328	163200	104855095	19370	19370	19370	19370	0
127	20250328	163100	104855095	19370	19370	19370	19370	0
128	20250328	163000	104855095	19370	19370	19370	19370	0
129	20250328	162900	104855095	19370	19370	19370	19370	0
130	20250328	162800	104855095	19370	19370	19370	19370	0
131	20250328	162700	104855095	19370	19370	19370	19370	0
132	20250328	162600	104855095	19370	19370	19370	19370	0
133	20250328	162500	104855095	19370	19370	19370	19370	0
134	20250328	162400	104855095	19370	19370	19370	19370	0
135	20250328	162300	104855095	19370	19370	19370	19370	0
136	20250328	162200	104855095	19370	19370	19370	19370	0
137	20250328	162100	104855095	19370	19370	19370	19370	0
138	20250328	162000	104855095	19370	19370	19370	19370	0
139	20250328	161900	104855095	19370	19370	19370	19370	0
140	20250328	161800	104855095	19370	19370	19370	19370	0
141	20250328	161700	104855095	19370	19370	19370	19370	0
142	20250328	161600	104855095	19370	19370	19370	19370	0
143	20250328	161500	104855095	19370	19370	19370	19370	0
144	20250328	161400	104855095	19370	19370	19370	19370	0
145	20250328	161300	104855095	19370	19370	19370	19370	0
146	20250328	161200	104855095	19370	19370	19370	19370	0
147	20250328	161100	104855095	19370	19370	19370	19370	0
148	20250328	161000	104855095	19370	19370	19370	19370	0
149	20250328	160900	104855095	19370	19370	19370	19370	0
150	20250328	160800	104855095	19370	19370	19370	19370	0
151	20250328	160700	104855095	19370	19370	19370	19370	0
152	20250328	160600	104855095	19370	19370	19370	19370	201
153	20250328	160500	104855095	19370	19370	19370	19370	0
154	20250328	160400	104855095	19370	19370	19370	19370	0
155	20250328	160300	104855095	19370	19370	19370	19370	0
156	20250328	160200	104855095	19370	19370	19370	19370	0
157	20250328	160100	104855095	19370	19370	19370	19370	0
158	20250328	160000	104855095	19370	19370	19370	19370	0
159	20250328	155900	104855095	19370	19370	19370	19370	0
160	20250328	155800	104855095	19370	19370	19370	19370	0
161	20250328	155700	104855095	19370	19370	19370	19370	0
162	20250328	155600	104855095	19370	19370	19370	19370	0
163	20250328	155500	104855095	19370	19370	19370	19370	0
164	20250328	155400	104855095	19370	19370	19370	19370	0
165	20250328	155300	104855095	19370	19370	19370	19370	0
166	20250328	155200	104855095	19370	19370	19370	19370	0
167	20250328	155100	104855095	19370	19370	19370	19370	0
168	20250328	155000	104855095	19370	19370	19370	19370	0
169	20250328	154900	104855095	19370	19370	19370	19370	0
170	20250328	154800	104855095	19370	19370	19370	19370	0
171	20250328	154700	104855095	19370	19370	19370	19370	0
172	20250328	154600	104855095	19370	19370	19370	19370	0
173	20250328	154500	104855095	19370	19370	19370	19370	0
174	20250328	154400	104855095	19370	19370	19370	19370	0
175	20250328	154300	104855095	19370	19370	19370	19370	0
176	20250328	154200	104855095	19370	19370	19370	19370	0
177	20250328	154100	104855095	19370	19370	19370	19370	0
178	20250328	154000	104855095	19370	19370	19370	19370	0
179	20250328	153900	104855095	19370	19370	19370	19370	0
180	20250328	153800	104855095	19370	19370	19370	19370	0
181	20250328	153700	104855095	19370	19370	19370	19370	0
182	20250328	153600	104855095	19370	19370	19370	19370	201
183	20250328	153500	104855095	19370	19370	19370	19370	0
184	20250328	153400	104855095	19370	19370	19370	19370	0
185	20250328	153300	104855095	19370	19370	19370	19370	0
186	20250328	153200	104855095	19370	19370	19370	19370	0
187	20250328	153100	104855095	19370	19370	19370	19370	0
188	20250328	153000	104855095	19370	19370	19370	19370	201
189	20250328	152900	100961725	19310	19310	19310	19310	0
190	20250328	152800	100961725	19310	19310	19310	19310	0
191	20250328	152700	100961725	19310	19310	19310	19310	0
192	20250328	152600	100961725	19310	19310	19310	19310	0
193	20250328	152500	100961725	19310	19310	19310	19310	0
194	20250328	152400	100961725	19310	19310	19310	19310	0
195	20250328	152300	100961725	19310	19310	19310	19310	0
196	20250328	152200	100961725	19310	19310	19310	19310	0
197	20250328	152100	100961725	19310	19310	19310	19310	0
198	20250328	152000	100961725	19310	19310	19310	19310	0
199	20250328	151900	100961725	19310	19310	19310	19310	35
200	20250328	151800	100285875	19330	19320	19330	19310	29
201	20250328	151700	99725825	19320	19320	19320	19320	10
202	20250328	151600	99532625	19330	19330	19330	19330	18
203	20250328	151500	99184685	19310	19310	19310	19310	16
204	20250328	151400	98875725	19300	19300	19300	19300	30
205	20250328	151300	98296725	19310	19310	19310	19310	50
206	20250328	151200	97331225	19310	19310	19310	19310	0
207	20250328	151100	97331225	19310	19330	19330	19310	17
208	20250328	151000	97002895	19310	19310	19310	19310	0
209	20250328	150900	97002895	19310	19310	19310	19310	6
210	20250328	150800	96887035	19320	19320	19320	19320	15
211	20250328	150700	96597235	19310	19310	19310	19310	0
212	20250328	150600	96597235	19310	19310	19310	19310	0
213	20250328	150500	96597235	19310	19310	19310	19310	30
214	20250328	150400	96017935	19310	19310	19310	19310	1
215	20250328	150300	95998625	19300	19300	19300	19300	3
216	20250328	150200	95940725	19310	19310	19310	19310	0
217	20250328	150100	95940725	19310	19310	19310	19310	0
218	20250328	150000	95940725	19310	19330	19330	19310	56
219	20250328	145900	94859325	19330	19330	19330	19330	0
220	20250328	145800	94859325	19330	19330	19330	19330	2
221	20250328	145700	94820665	19330	19330	19330	19330	0
222	20250328	145600	94820665	19330	19330	19330	19330	2
223	20250328	145500	94782005	19310	19310	19310	19310	0
224	20250328	145400	94782005	19310	19320	19330	19310	70
225	20250328	145300	93430085	19330	19330	19330	19330	0
226	20250328	145200	93430085	19330	19330	19330	19330	2
227	20250328	145100	93391425	19330	19330	19330	19330	2
228	20250328	145000	93352765	19330	19330	19330	19330	0
229	20250328	144900	93352765	19330	19330	19330	19330	34
230	20250328	144800	92695545	19330	19330	19330	19330	0
231	20250328	144700	92695545	19330	19330	19330	19330	2
232	20250328	144600	92656885	19330	19330	19330	19330	0
233	20250328	144500	92656885	19330	19330	19330	19330	2
234	20250328	144400	92618225	19330	19330	19330	19330	0
235	20250328	144300	92618225	19330	19320	19330	19300	61
236	20250328	144200	91440195	19310	19310	19310	19310	5
237	20250328	144100	91343645	19310	19320	19320	19310	345
238	20250328	144000	84681465	19330	19330	19330	19330	2
239	20250328	143900	84642805	19330	19330	19330	19330	0
240	20250328	143800	84642805	19330	19330	19330	19330	2
241	20250328	143700	84604145	19330	19330	19330	19330	0
242	20250328	143600	84604145	19330	19330	19330	19330	2
243	20250328	143500	84565485	19330	19330	19330	19330	0
244	20250328	143400	84565485	19330	19330	19330	19330	2
245	20250328	143300	84526825	19310	19330	19330	19310	67
246	20250328	143200	83233015	19330	19330	19330	19330	0
247	20250328	143100	83233015	19330	19330	19330	19330	2
248	20250328	143000	83194355	19330	19330	19330	19330	0
249	20250328	142900	83194355	19330	19330	19330	19330	2
250	20250328	142800	83155695	19330	19330	19330	19330	0
251	20250328	142700	83155695	19330	19330	19330	19330	2
252	20250328	142600	83117035	19330	19330	19330	19330	0
253	20250328	142500	83117035	19330	19330	19330	19330	2
254	20250328	142400	83078375	19330	19330	19330	19330	2
255	20250328	142300	83039715	19310	19310	19310	19310	94
256	20250328	142200	81224575	19330	19330	19330	19330	2
257	20250328	142100	81185915	19320	19320	19320	19320	0
258	20250328	142000	81185915	19320	19330	19330	19310	42
259	20250328	141900	80374685	19330	19330	19330	19330	0
260	20250328	141800	80374685	19330	19330	19330	19330	2
261	20250328	141700	80336025	19330	19330	19330	19330	7
262	20250328	141600	80200715	19330	19330	19330	19330	0
263	20250328	141500	80200715	19330	19330	19330	19330	2
264	20250328	141400	80162055	19330	19330	19330	19330	0
265	20250328	141300	80162055	19330	19330	19330	19330	2
266	20250328	141200	80123395	19330	19330	19330	19330	0
267	20250328	141100	80123395	19330	19330	19330	19330	2
268	20250328	141000	80084735	19330	19330	19330	19330	0
269	20250328	140900	80084735	19330	19330	19330	19330	2
270	20250328	140800	80046075	19330	19330	19330	19330	2
271	20250328	140700	80007415	19320	19320	19320	19320	46
272	20250328	140600	79118695	19330	19330	19330	19330	2
273	20250328	140500	79080035	19320	19320	19320	19320	0
274	20250328	140400	79080035	19320	19340	19340	19320	4
275	20250328	140300	79002705	19340	19340	19340	19340	13
276	20250328	140200	78751285	19340	19340	19340	19330	61
277	20250328	140100	77571705	19350	19350	19350	19350	0
278	20250328	140000	77571705	19350	19350	19350	19350	3
279	20250328	135900	77513655	19350	19340	19350	19340	4
280	20250328	135800	77436275	19340	19320	19340	19320	92
281	20250328	135700	75657295	19330	19330	19330	19320	14
282	20250328	135600	75386685	19320	19320	19320	19320	2
283	20250328	135500	75348045	19330	19320	19330	19320	23
284	20250328	135400	74903465	19320	19330	19330	19320	3
285	20250328	135300	74845495	19320	19310	19320	19310	2
286	20250328	135200	74806865	19330	19330	19330	19330	1
287	20250328	135100	74787535	19330	19330	19330	19330	2
288	20250328	135000	74748875	19320	19320	19320	19320	2
289	20250328	134900	74710235	19310	19310	19310	19310	7
290	20250328	134800	74575065	19330	19330	19340	19330	31
291	20250328	134700	73975805	19330	19330	19330	19330	1
292	20250328	134600	73956475	19340	19330	19340	19330	4
293	20250328	134500	73879135	19330	19340	19340	19330	2
294	20250328	134400	73840465	19340	19330	19340	19330	4
295	20250328	134300	73763125	19330	19340	19340	19330	3
296	20250328	134200	73705115	19330	19340	19340	19330	3
297	20250328	134100	73647115	19350	19350	19350	19350	2
298	20250328	134000	73608415	19330	19330	19330	19330	1
299	20250328	133900	73589085	19370	19360	19370	19330	16
300	20250328	133800	73279595	19370	19370	19370	19340	97
301	20250328	133700	71403135	19370	19370	19370	19370	1
302	20250328	133600	71383765	19370	19360	19370	19360	51
303	20250328	133500	70395915	19350	19350	19350	19350	3
304	20250328	133400	70337865	19370	19370	19370	19370	2
305	20250328	133300	70299125	19360	19360	19360	19360	14
306	20250328	133200	70028085	19350	19330	19350	19330	8
307	20250328	133100	69873335	19350	19320	19350	19320	5
308	20250328	133000	69776675	19330	19330	19330	19320	5
309	20250328	132900	69680035	19320	19330	19350	19320	6
310	20250328	132800	69564035	19320	19370	19380	19320	89
311	20250328	132700	67841055	19370	19350	19370	19350	48
312	20250328	132600	66911465	19360	19350	19360	19350	5
313	20250328	132500	66814695	19340	19350	19350	19340	3
314	20250328	132400	66756655	19350	19340	19350	19340	3
315	20250328	132300	66698625	19340	19350	19350	19340	3
316	20250328	132200	66640585	19340	19340	19340	19340	2
317	20250328	132100	66601905	19340	19350	19350	19340	18
318	20250328	132000	66253615	19350	19350	19350	19350	2
319	20250328	131900	66214915	19350	19360	19360	19350	3
320	20250328	131800	66156845	19350	19350	19350	19350	2
321	20250328	131700	66118145	19360	19360	19360	19360	2
322	20250328	131600	66079425	19360	19350	19360	19350	3
323	20250328	131500	66021355	19350	19350	19350	19350	0
324	20250328	131400	66021355	19350	19350	19350	19350	2
325	20250328	131300	65982655	19350	19350	19350	19350	10
326	20250328	131200	65789155	19340	19350	19350	19340	15
327	20250328	131100	65499035	19340	19350	19350	19340	12
328	20250328	131000	65266865	19350	19370	19370	19350	59
329	20250328	130900	64124565	19360	19370	19370	19360	3
330	20250328	130800	64066465	19360	19360	19360	19360	0
331	20250328	130700	64066465	19360	19370	19370	19360	9
332	20250328	130600	63892205	19360	19360	19360	19360	0
333	20250328	130500	63892205	19360	19370	19370	19360	6
334	20250328	130400	63776015	19370	19370	19370	19370	0
335	20250328	130300	63776015	19370	19370	19370	19370	2
336	20250328	130200	63737275	19370	19370	19370	19370	0
337	20250328	130100	63737275	19370	19370	19370	19370	2
338	20250328	130000	63698535	19360	19360	19360	19360	1
339	20250328	125900	63679175	19360	19360	19360	19360	2
340	20250328	125800	63640455	19360	19360	19360	19360	2
341	20250328	125700	63601735	19360	19360	19360	19360	0
342	20250328	125600	63601735	19360	19350	19360	19350	4
343	20250328	125500	63524315	19360	19360	19360	19360	0
344	20250328	125400	63524315	19360	19360	19360	19360	2
345	20250328	125300	63485595	19350	19350	19350	19350	0
346	20250328	125200	63485595	19350	19350	19350	19350	1
347	20250328	125100	63466245	19340	19350	19350	19340	3
348	20250328	125000	63408205	19340	19340	19340	19340	0
349	20250328	124900	63408205	19340	19380	19380	19340	271
350	20250328	124800	58162995	19390	19390	19390	19390	0
351	20250328	124700	58162995	19390	19390	19390	19390	2
352	20250328	124600	58124215	19380	19380	19380	19380	0
353	20250328	124500	58124215	19380	19380	19380	19380	9
354	20250328	124400	57949795	19380	19380	19380	19380	0
355	20250328	124300	57949795	19380	19380	19380	19380	2
356	20250328	124200	57911035	19380	19380	19380	19380	2
357	20250328	124100	57872275	19380	19380	19380	19380	0
358	20250328	124000	57872275	19380	19380	19380	19380	2
359	20250328	123900	57833515	19380	19380	19380	19380	0
360	20250328	123800	57833515	19380	19380	19380	19380	3
361	20250328	123700	57775375	19380	19380	19380	19380	0
362	20250328	123600	57775375	19380	19380	19380	19380	2
363	20250328	123500	57736615	19380	19380	19380	19380	0
364	20250328	123400	57736615	19380	19380	19380	19380	2
365	20250328	123300	57697855	19370	19370	19370	19370	1
366	20250328	123200	57678485	19360	19360	19360	19360	0
367	20250328	123100	57678485	19360	19370	19370	19360	3
368	20250328	123000	57620385	19360	19360	19360	19360	0
369	20250328	122900	57620385	19360	19370	19370	19360	3
370	20250328	122800	57562285	19370	19370	19370	19370	0
371	20250328	122700	57562285	19370	19370	19370	19370	2
372	20250328	122600	57523545	19360	19380	19380	19360	14
373	20250328	122500	57252395	19380	19380	19380	19380	0
374	20250328	122400	57252395	19380	19380	19380	19380	2
375	20250328	122300	57213635	19380	19380	19380	19380	0
376	20250328	122200	57213635	19380	19380	19380	19380	2
377	20250328	122100	57174875	19380	19380	19380	19380	0
378	20250328	122000	57174875	19380	19380	19380	19380	2
379	20250328	121900	57136115	19380	19380	19380	19380	0
380	20250328	121800	57136115	19380	19380	19380	19380	2
381	20250328	121700	57097355	19380	19380	19380	19380	3
382	20250328	121600	57039215	19380	19380	19380	19380	0
383	20250328	121500	57039215	19380	19380	19380	19380	2
384	20250328	121400	57000455	19380	19380	19380	19380	0
385	20250328	121300	57000455	19380	19380	19380	19380	5
386	20250328	121200	56903555	19380	19380	19380	19380	0
387	20250328	121100	56903555	19380	19380	19380	19380	3
388	20250328	121000	56845415	19380	19390	19390	19380	32
389	20250328	120900	56225105	19380	19380	19380	19380	1
390	20250328	120800	56205725	19380	19380	19380	19380	3
391	20250328	120700	56147585	19370	19370	19370	19370	0
392	20250328	120600	56147585	19370	19370	19370	19370	1
393	20250328	120500	56128215	19370	19370	19370	19370	0
394	20250328	120400	56128215	19370	19370	19370	19370	2
395	20250328	120300	56089475	19360	19360	19360	19360	0
396	20250328	120200	56089475	19360	19360	19360	19360	1
397	20250328	120100	56070115	19360	19360	19360	19360	0
398	20250328	120000	56070115	19360	19360	19360	19360	3
399	20250328	115900	56012035	19360	19360	19360	19360	2
400	20250328	115800	55973315	19360	19360	19360	19360	0
401	20250328	115700	55973315	19360	19360	19360	19360	2
402	20250328	115600	55934595	19360	19360	19360	19360	0
403	20250328	115500	55934595	19360	19350	19360	19350	3
404	20250328	115400	55876525	19360	19360	19360	19360	0
405	20250328	115300	55876525	19360	19360	19360	19360	2
406	20250328	115200	55837805	19360	19360	19360	19360	2
407	20250328	115100	55799085	19360	19360	19360	19360	0
408	20250328	115000	55799085	19360	19360	19360	19360	2
409	20250328	114900	55760365	19360	19360	19360	19360	0
410	20250328	114800	55760365	19360	19360	19360	19360	2
411	20250328	114700	55721645	19360	19360	19360	19360	0
412	20250328	114600	55721645	19360	19360	19360	19360	2
413	20250328	114500	55682925	19360	19360	19360	19360	0
414	20250328	114400	55682925	19360	19360	19360	19360	2
415	20250328	114300	55644205	19350	19360	19360	19350	3
416	20250328	114200	55586135	19350	19350	19350	19350	0
417	20250328	114100	55586135	19350	19360	19360	19350	6
418	20250328	114000	55470015	19350	19350	19350	19350	0
419	20250328	113900	55470015	19350	19360	19360	19350	8
420	20250328	113800	55315175	19355	19355	19355	19355	0
421	20250328	113700	55315175	19355	19360	19360	19355	3
422	20250328	113600	55257100	19350	19350	19350	19350	0
423	20250328	113500	55257100	19350	19340	19350	19340	23
424	20250328	113400	54812270	19350	19360	19360	19350	303
425	20250328	113300	48949185	19360	19360	19360	19360	0
426	20250328	113200	48949185	19360	19360	19360	19360	2
427	20250328	113100	48910465	19360	19360	19360	19360	0
428	20250328	113000	48910465	19360	19360	19360	19360	2
429	20250328	112900	48871745	19360	19360	19360	19360	0
430	20250328	112800	48871745	19360	19360	19360	19360	2
431	20250328	112700	48833025	19360	19360	19360	19360	0
432	20250328	112600	48833025	19360	19360	19360	19360	2
433	20250328	112500	48794305	19360	19360	19360	19360	2
434	20250328	112400	48755585	19360	19360	19360	19360	0
435	20250328	112300	48755585	19360	19360	19360	19360	2
436	20250328	112200	48716865	19360	19360	19360	19360	0
437	20250328	112100	48716865	19360	19360	19360	19360	2
438	20250328	112000	48678145	19360	19355	19360	19355	5
439	20250328	111900	48581365	19360	19360	19360	19360	2
440	20250328	111800	48542645	19360	19360	19360	19360	2
441	20250328	111700	48503925	19360	19360	19360	19360	0
442	20250328	111600	48503925	19360	19360	19360	19360	2
443	20250328	111500	48465205	19355	19355	19355	19355	0
444	20250328	111400	48465205	19355	19360	19360	19355	3
445	20250328	111300	48407130	19360	19360	19360	19360	0
446	20250328	111200	48407130	19360	19360	19360	19360	2
447	20250328	111100	48368410	19360	19360	19360	19360	0
448	20250328	111000	48368410	19360	19360	19365	19350	23
449	20250328	110900	47923125	19360	19360	19360	19355	5
450	20250328	110800	47826330	19350	19340	19350	19340	8
451	20250328	110700	47671570	19350	19360	19360	19350	5
452	20250328	110600	47574795	19350	19350	19350	19350	0
453	20250328	110500	47574795	19350	19380	19380	19350	2
454	20250328	110400	47536065	19380	19380	19380	19380	0
455	20250328	110300	47536065	19380	19390	19390	19380	15
456	20250328	110200	47245325	19380	19380	19380	19380	0
457	20250328	110100	47245325	19380	19380	19390	19380	21
458	20250328	110000	46838335	19380	19380	19380	19380	2
459	20250328	105900	46799575	19370	19370	19370	19370	0
460	20250328	105800	46799575	19370	19380	19380	19370	3
461	20250328	105700	46741445	19370	19370	19370	19370	0
462	20250328	105600	46741445	19370	19380	19380	19370	13
463	20250328	105500	46489615	19370	19380	19380	19370	2
464	20250328	105400	46450865	19370	19380	19380	19370	104
465	20250328	105300	44435515	19380	19380	19380	19380	0
466	20250328	105200	44435515	19380	19390	19390	19380	5
467	20250328	105100	44338585	19380	19390	19395	19380	12
468	20250328	105000	44105980	19380	19380	19380	19380	0
469	20250328	104900	44105980	19380	19390	19390	19380	7
470	20250328	104800	43970300	19380	19380	19380	19380	0
471	20250328	104700	43970300	19380	19380	19380	19380	1
472	20250328	104600	43950920	19380	19380	19380	19380	1
473	20250328	104500	43931540	19380	19320	19380	19320	243
474	20250328	104400	39231290	19320	19320	19320	19320	0
475	20250328	104300	39231290	19320	19310	19320	19300	117
476	20250328	104200	36971730	19300	19390	19390	19300	617
477	20250328	104100	25035310	19390	19390	19390	19390	0
478	20250328	104000	25035310	19390	19390	19390	19390	3
479	20250328	103900	24977140	19370	19390	19390	19370	46
480	20250328	103800	24085720	19380	19370	19380	19370	33
481	20250328	103700	23446330	19360	19360	19360	19360	0
482	20250328	103600	23446330	19360	19360	19360	19350	4
483	20250328	103500	23368900	19350	19330	19350	19330	20
484	20250328	103400	22982080	19330	19330	19330	19330	2
485	20250328	103300	22943420	19330	19330	19330	19330	3
486	20250328	103200	22885430	19320	19320	19320	19320	0
487	20250328	103100	22885430	19320	19320	19320	19320	1
488	20250328	103000	22866110	19330	19320	19330	19320	16
489	20250328	102900	22556870	19320	19320	19320	19320	2
490	20250328	102800	22518230	19310	19310	19310	19310	35
491	20250328	102700	21842380	19310	19330	19360	19310	235
492	20250328	102600	17302390	19330	19330	19330	19330	3
493	20250328	102500	17244400	19340	19340	19340	19340	0
494	20250328	102400	17244400	19340	19350	19350	19340	5
495	20250328	102300	17147670	19350	19350	19350	19350	0
496	20250328	102200	17147670	19350	19350	19350	19350	2
497	20250328	102100	17108970	19350	19350	19350	19350	0
498	20250328	102000	17108970	19350	19340	19350	19340	23
499	20250328	101900	16663930	19330	19330	19330	19330	0
500	20250328	101800	16663930	19330	19330	19330	19330	1
501	20250328	101700	16644600	19320	19340	19340	19310	12
502	20250328	101600	16412570	19290	19290	19290	19290	1
503	20250328	101500	16393280	19340	19340	19340	19340	2
504	20250328	101400	16354600	19340	19340	19340	19340	0
505	20250328	101300	16354600	19340	19340	19340	19340	2
506	20250328	101200	16315920	19340	19340	19340	19340	0
507	20250328	101100	16315920	19340	19340	19340	19340	2
508	20250328	101000	16277240	19280	19280	19280	19280	0
509	20250328	100900	16277240	19280	19360	19360	19280	5
510	20250328	100800	16180680	19280	19360	19360	19280	3
511	20250328	100700	16122680	19280	19280	19280	19280	3
512	20250328	100600	16064840	19360	19360	19360	19360	2
513	20250328	100500	16026120	19270	19270	19270	19270	1
514	20250328	100400	16006850	19360	19360	19360	19360	2
515	20250328	100300	15968130	19270	19300	19300	19270	22
516	20250328	100200	15543610	19280	19280	19280	19280	1
517	20250328	100100	15524330	19270	19370	19370	19270	79
518	20250328	100000	14001110	19280	19290	19330	19280	25
519	20250328	095900	13518100	19290	19290	19290	19290	2
520	20250328	095800	13479520	19280	19280	19280	19280	0
521	20250328	095700	13479520	19280	19280	19280	19280	1
522	20250328	095600	13460240	19270	19270	19270	19270	0
523	20250328	095500	13460240	19270	19280	19290	19270	7
524	20250328	095400	13325260	19270	19270	19270	19270	1
525	20250328	095300	13305990	19280	19280	19280	19280	2
526	20250328	095200	13267430	19270	19370	19370	19270	21
527	20250328	095100	12861700	19270	19270	19270	19270	19
528	20250328	095000	12495570	19290	19370	19370	19290	4
529	20250328	094900	12418250	19310	19310	19310	19310	9
530	20250328	094800	12244460	19290	19370	19370	19290	37
531	20250328	094700	11530440	19310	19310	19310	19310	0
532	20250328	094600	11530440	19310	19310	19310	19300	27
533	20250328	094500	11009160	19380	19380	19380	19380	0
534	20250328	094400	11009160	19380	19380	19380	19380	2
535	20250328	094300	10970400	19380	19380	19380	19380	2
536	20250328	094200	10931640	19320	19320	19320	19320	13
537	20250328	094100	10680480	19350	19330	19380	19330	31
538	20250328	094000	10080070	19330	19330	19330	19330	30
539	20250328	093900	9500170	19330	19330	19330	19330	2
540	20250328	093800	9461510	19330	19330	19330	19330	0
541	20250328	093700	9461510	19330	19330	19330	19330	2
542	20250328	093600	9422850	19330	19330	19330	19330	1
543	20250328	093500	9403520	19330	19330	19330	19330	2
544	20250328	093400	9364860	19330	19330	19330	19330	2
545	20250328	093300	9326200	19330	19330	19330	19330	0
546	20250328	093200	9326200	19330	19320	19330	19320	9
547	20250328	093100	9152300	19310	19310	19310	19310	0
548	20250328	093000	9152300	19310	19320	19320	19310	6
549	20250328	092900	9036420	19320	19320	19320	19320	0
550	20250328	092800	9036420	19320	19320	19320	19320	2
551	20250328	092700	8997780	19310	19310	19310	19310	0
552	20250328	092600	8997780	19310	19320	19320	19310	4
553	20250328	092500	8920520	19310	19320	19320	19310	4
554	20250328	092400	8843260	19310	19310	19310	19310	0
555	20250328	092300	8843260	19310	19310	19310	19310	1
556	20250328	092200	8823950	19300	19300	19300	19300	1
557	20250328	092100	8804650	19290	19320	19320	19290	75
558	20250328	092000	7356880	19330	19330	19330	19330	0
559	20250328	091900	7356880	19330	19330	19330	19330	2
560	20250328	091800	7318220	19330	19330	19330	19330	2
561	20250328	091700	7279560	19330	19330	19330	19330	0
562	20250328	091600	7279560	19330	19400	19400	19320	13
563	20250328	091500	7028070	19330	19360	19400	19310	39
564	20250328	091400	6273450	19400	19400	19400	19400	3
565	20250328	091300	6215250	19400	19400	19400	19400	0
566	20250328	091200	6215250	19400	19400	19400	19400	6
567	20250328	091100	6098850	19400	19330	19400	19300	71
568	20250328	091000	4726940	19400	19340	19420	19320	31
569	20250328	090900	4127030	19320	19340	19470	19320	85
570	20250328	090800	2482590	19500	19350	19500	19340	14
571	20250328	090700	2211100	19350	19550	19550	19350	13
572	20250328	090600	1959150	19580	19580	19580	19580	0
573	20250328	090500	1959150	19580	19440	19580	19440	24
574	20250328	090400	1492310	19440	19440	19440	19440	2
575	20250328	090300	1453430	19440	19440	19440	19440	2
576	20250328	090200	1414550	19440	19330	19440	19330	33
577	20250328	090100	776330	19340	19380	19440	19340	11
578	20250328	090000	563210	19440	19440	19440	19410	29