KissMeData/002240/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183700	294331420	17770	17770	17770	17770	743
3	20250314	183600	294331420	17770	17770	17770	17770	0
4	20250314	183500	294331420	17770	17770	17770	17770	0
5	20250314	183400	294331420	17770	17770	17770	17770	0
6	20250314	183300	294331420	17770	17770	17770	17770	0
7	20250314	183200	294331420	17770	17770	17770	17770	0
8	20250314	183100	294331420	17770	17770	17770	17770	0
9	20250314	183000	294331420	17770	17770	17770	17770	0
10	20250314	182900	294331420	17770	17770	17770	17770	0
11	20250314	182800	294331420	17770	17770	17770	17770	0
12	20250314	182700	294331420	17770	17770	17770	17770	0
13	20250314	182600	294331420	17770	17770	17770	17770	0
14	20250314	182500	294331420	17770	17770	17770	17770	0
15	20250314	182400	294331420	17770	17770	17770	17770	0
16	20250314	182300	294331420	17770	17770	17770	17770	0
17	20250314	182200	294331420	17770	17770	17770	17770	0
18	20250314	182100	294331420	17770	17770	17770	17770	0
19	20250314	182000	294331420	17770	17770	17770	17770	0
20	20250314	181900	294331420	17770	17770	17770	17770	0
21	20250314	181800	294331420	17770	17770	17770	17770	0
22	20250314	181700	294331420	17770	17770	17770	17770	0
23	20250314	181600	294331420	17770	17770	17770	17770	0
24	20250314	181500	294331420	17770	17770	17770	17770	0
25	20250314	181400	294331420	17770	17770	17770	17770	0
26	20250314	181300	294331420	17770	17770	17770	17770	0
27	20250314	181200	294331420	17770	17770	17770	17770	0
28	20250314	181100	294331420	17770	17770	17770	17770	0
29	20250314	181000	294331420	17770	17770	17770	17770	0
30	20250314	180900	294331420	17770	17770	17770	17770	0
31	20250314	180800	294331420	17770	17770	17770	17770	0
32	20250314	180700	294331420	17770	17770	17770	17770	743
33	20250314	180600	294331420	17770	17770	17770	17770	0
34	20250314	180500	294331420	17770	17770	17770	17770	0
35	20250314	180400	294331420	17770	17770	17770	17770	0
36	20250314	180300	294331420	17770	17770	17770	17770	0
37	20250314	180200	294331420	17770	17770	17770	17770	0
38	20250314	180100	294331420	17770	17770	17770	17770	0
39	20250314	180000	294331420	17770	17770	17770	17770	0
40	20250314	175900	294331420	17770	17770	17770	17770	0
41	20250314	175800	294331420	17770	17770	17770	17770	0
42	20250314	175700	294331420	17770	17770	17770	17770	0
43	20250314	175600	294331420	17770	17770	17770	17770	0
44	20250314	175500	294331420	17770	17770	17770	17770	0
45	20250314	175400	294331420	17770	17770	17770	17770	0
46	20250314	175300	294331420	17770	17770	17770	17770	0
47	20250314	175200	294331420	17770	17770	17770	17770	0
48	20250314	175100	294331420	17770	17770	17770	17770	0
49	20250314	175000	294331420	17770	17770	17770	17770	0
50	20250314	174900	294331420	17770	17770	17770	17770	0
51	20250314	174800	294331420	17770	17770	17770	17770	0
52	20250314	174700	294331420	17770	17770	17770	17770	0
53	20250314	174600	294331420	17770	17770	17770	17770	0
54	20250314	174500	294331420	17770	17770	17770	17770	0
55	20250314	174400	294331420	17770	17770	17770	17770	0
56	20250314	174300	294331420	17770	17770	17770	17770	0
57	20250314	174200	294331420	17770	17770	17770	17770	0
58	20250314	174100	294331420	17770	17770	17770	17770	0
59	20250314	174000	294331420	17770	17770	17770	17770	0
60	20250314	173900	294331420	17770	17770	17770	17770	0
61	20250314	173800	294331420	17770	17770	17770	17770	0
62	20250314	173700	294331420	17770	17770	17770	17770	743
63	20250314	173600	294331420	17770	17770	17770	17770	0
64	20250314	173500	294331420	17770	17770	17770	17770	0
65	20250314	173400	294331420	17770	17770	17770	17770	0
66	20250314	173300	294331420	17770	17770	17770	17770	0
67	20250314	173200	294331420	17770	17770	17770	17770	0
68	20250314	173100	294331420	17770	17770	17770	17770	0
69	20250314	173000	294331420	17770	17770	17770	17770	0
70	20250314	172900	294331420	17770	17770	17770	17770	0
71	20250314	172800	294331420	17770	17770	17770	17770	0
72	20250314	172700	294331420	17770	17770	17770	17770	0
73	20250314	172600	294331420	17770	17770	17770	17770	0
74	20250314	172500	294331420	17770	17770	17770	17770	0
75	20250314	172400	294331420	17770	17770	17770	17770	0
76	20250314	172300	294331420	17770	17770	17770	17770	0
77	20250314	172200	294331420	17770	17770	17770	17770	0
78	20250314	172100	294331420	17770	17770	17770	17770	0
79	20250314	172000	294331420	17770	17770	17770	17770	0
80	20250314	171900	294331420	17770	17770	17770	17770	0
81	20250314	171800	294331420	17770	17770	17770	17770	0
82	20250314	171700	294331420	17770	17770	17770	17770	0
83	20250314	171600	294331420	17770	17770	17770	17770	0
84	20250314	171500	294331420	17770	17770	17770	17770	0
85	20250314	171400	294331420	17770	17770	17770	17770	0
86	20250314	171300	294331420	17770	17770	17770	17770	0
87	20250314	171200	294331420	17770	17770	17770	17770	0
88	20250314	171100	294331420	17770	17770	17770	17770	0
89	20250314	171000	294331420	17770	17770	17770	17770	0
90	20250314	170900	294331420	17770	17770	17770	17770	0
91	20250314	170800	294331420	17770	17770	17770	17770	0
92	20250314	170700	294331420	17770	17770	17770	17770	743
93	20250314	170600	294331420	17770	17770	17770	17770	0
94	20250314	170500	294331420	17770	17770	17770	17770	0
95	20250314	170400	294331420	17770	17770	17770	17770	0
96	20250314	170300	294331420	17770	17770	17770	17770	0
97	20250314	170200	294331420	17770	17770	17770	17770	0
98	20250314	170100	294331420	17770	17770	17770	17770	0
99	20250314	170000	294331420	17770	17770	17770	17770	0
100	20250314	165900	294331420	17770	17770	17770	17770	0
101	20250314	165800	294331420	17770	17770	17770	17770	0
102	20250314	165700	294331420	17770	17770	17770	17770	0
103	20250314	165600	294331420	17770	17770	17770	17770	0
104	20250314	165500	294331420	17770	17770	17770	17770	0
105	20250314	165400	294331420	17770	17770	17770	17770	0
106	20250314	165300	294331420	17770	17770	17770	17770	0
107	20250314	165200	294331420	17770	17770	17770	17770	0
108	20250314	165100	294331420	17770	17770	17770	17770	0
109	20250314	165000	294331420	17770	17770	17770	17770	0
110	20250314	164900	294331420	17770	17770	17770	17770	0
111	20250314	164800	294331420	17770	17770	17770	17770	0
112	20250314	164700	294331420	17770	17770	17770	17770	0
113	20250314	164600	294331420	17770	17770	17770	17770	0
114	20250314	164500	294331420	17770	17770	17770	17770	0
115	20250314	164400	294331420	17770	17770	17770	17770	0
116	20250314	164300	294331420	17770	17770	17770	17770	0
117	20250314	164200	294331420	17770	17770	17770	17770	0
118	20250314	164100	294331420	17770	17770	17770	17770	0
119	20250314	164000	294331420	17770	17770	17770	17770	0
120	20250314	163900	294331420	17770	17770	17770	17770	0
121	20250314	163800	294331420	17770	17770	17770	17770	0
122	20250314	163700	294331420	17770	17770	17770	17770	743
123	20250314	163600	294331420	17770	17770	17770	17770	0
124	20250314	163500	294331420	17770	17770	17770	17770	0
125	20250314	163400	294331420	17770	17770	17770	17770	0
126	20250314	163300	294331420	17770	17770	17770	17770	0
127	20250314	163200	294331420	17770	17770	17770	17770	0
128	20250314	163100	294331420	17770	17770	17770	17770	0
129	20250314	163000	294331420	17770	17770	17770	17770	0
130	20250314	162900	294331420	17770	17770	17770	17770	0
131	20250314	162800	294331420	17770	17770	17770	17770	0
132	20250314	162700	294331420	17770	17770	17770	17770	0
133	20250314	162600	294331420	17770	17770	17770	17770	0
134	20250314	162500	294331420	17770	17770	17770	17770	0
135	20250314	162400	294331420	17770	17770	17770	17770	0
136	20250314	162300	294331420	17770	17770	17770	17770	0
137	20250314	162200	294331420	17770	17770	17770	17770	0
138	20250314	162100	294331420	17770	17770	17770	17770	0
139	20250314	162000	294331420	17770	17770	17770	17770	0
140	20250314	161900	294331420	17770	17770	17770	17770	0
141	20250314	161800	294331420	17770	17770	17770	17770	0
142	20250314	161700	294331420	17770	17770	17770	17770	0
143	20250314	161600	294331420	17770	17770	17770	17770	0
144	20250314	161500	294331420	17770	17770	17770	17770	0
145	20250314	161400	294331420	17770	17770	17770	17770	0
146	20250314	161300	294331420	17770	17770	17770	17770	0
147	20250314	161200	294331420	17770	17770	17770	17770	0
148	20250314	161100	294331420	17770	17770	17770	17770	0
149	20250314	161000	294331420	17770	17770	17770	17770	0
150	20250314	160900	294331420	17770	17770	17770	17770	0
151	20250314	160800	294331420	17770	17770	17770	17770	0
152	20250314	160700	294331420	17770	17770	17770	17770	743
153	20250314	160600	294331420	17770	17770	17770	17770	0
154	20250314	160500	294331420	17770	17770	17770	17770	0
155	20250314	160400	294331420	17770	17770	17770	17770	0
156	20250314	160300	294331420	17770	17770	17770	17770	0
157	20250314	160200	294331420	17770	17770	17770	17770	0
158	20250314	160100	294331420	17770	17770	17770	17770	0
159	20250314	160000	294331420	17770	17770	17770	17770	0
160	20250314	155900	294331420	17770	17770	17770	17770	0
161	20250314	155800	294331420	17770	17770	17770	17770	0
162	20250314	155700	294331420	17770	17770	17770	17770	0
163	20250314	155600	294331420	17770	17770	17770	17770	0
164	20250314	155500	294331420	17770	17770	17770	17770	0
165	20250314	155400	294331420	17770	17770	17770	17770	0
166	20250314	155300	294331420	17770	17770	17770	17770	0
167	20250314	155200	294331420	17770	17770	17770	17770	0
168	20250314	155100	294331420	17770	17770	17770	17770	0
169	20250314	155000	294331420	17770	17770	17770	17770	0
170	20250314	154900	294331420	17770	17770	17770	17770	0
171	20250314	154800	294331420	17770	17770	17770	17770	0
172	20250314	154700	294331420	17770	17770	17770	17770	0
173	20250314	154600	294331420	17770	17770	17770	17770	0
174	20250314	154500	294331420	17770	17770	17770	17770	0
175	20250314	154400	294331420	17770	17770	17770	17770	0
176	20250314	154300	294331420	17770	17770	17770	17770	0
177	20250314	154200	294331420	17770	17770	17770	17770	0
178	20250314	154100	294331420	17770	17770	17770	17770	0
179	20250314	154000	294331420	17770	17770	17770	17770	0
180	20250314	153900	294331420	17770	17770	17770	17770	0
181	20250314	153800	294331420	17770	17770	17770	17770	0
182	20250314	153700	294331420	17770	17770	17770	17770	743
183	20250314	153600	294331420	17770	17770	17770	17770	0
184	20250314	153500	294331420	17770	17770	17770	17770	0
185	20250314	153400	294331420	17770	17770	17770	17770	0
186	20250314	153300	294331420	17770	17770	17770	17770	0
187	20250314	153200	294331420	17770	17770	17770	17770	0
188	20250314	153100	294331420	17770	17770	17770	17770	0
189	20250314	153000	294331420	17770	17770	17770	17770	743
190	20250314	152900	281128310	17940	17940	17940	17940	0
191	20250314	152800	281128310	17940	17940	17940	17940	0
192	20250314	152700	281128310	17940	17940	17940	17940	0
193	20250314	152600	281128310	17940	17940	17940	17940	0
194	20250314	152500	281128310	17940	17940	17940	17940	0
195	20250314	152400	281128310	17940	17940	17940	17940	0
196	20250314	152300	281128310	17940	17940	17940	17940	0
197	20250314	152200	281128310	17940	17940	17940	17940	0
198	20250314	152100	281128310	17940	17940	17940	17940	0
199	20250314	152000	281128310	17940	17940	17940	17940	0
200	20250314	151900	281128310	17940	17820	17950	17820	103
201	20250314	151800	279282390	17900	17900	17900	17900	1
202	20250314	151700	279264490	17900	17900	17900	17900	6
203	20250314	151600	279157090	17820	17820	17820	17820	44
204	20250314	151500	278373010	17820	17820	17820	17820	90
205	20250314	151400	276769210	17920	17920	17920	17920	1
206	20250314	151300	276751290	17820	17820	17820	17820	0
207	20250314	151200	276751290	17820	17820	17820	17820	0
208	20250314	151100	276751290	17820	17820	17820	17820	14
209	20250314	151000	276501810	17930	17930	17930	17930	0
210	20250314	150900	276501810	17930	17930	17930	17930	18
211	20250314	150800	276179070	17930	17930	17930	17930	0
212	20250314	150700	276179070	17930	17820	17930	17820	6
213	20250314	150600	276072040	17820	17820	17820	17820	9
214	20250314	150500	275911660	17820	17820	17820	17820	12
215	20250314	150400	275697820	17930	17930	17930	17930	0
216	20250314	150300	275697820	17930	17930	17930	17930	0
217	20250314	150200	275697820	17930	17930	17930	17930	0
218	20250314	150100	275697820	17930	17930	17930	17930	1
219	20250314	150000	275679890	17820	17820	17820	17820	0
220	20250314	145900	275679890	17820	17820	17820	17820	0
221	20250314	145800	275679890	17820	17820	17820	17820	34
222	20250314	145700	275074010	17820	17820	17820	17820	0
223	20250314	145600	275074010	17820	17820	17820	17820	0
224	20250314	145500	275074010	17820	17820	17820	17820	0
225	20250314	145400	275074010	17820	17830	17830	17820	50
226	20250314	145300	274182670	17830	17920	17930	17830	20
227	20250314	145200	273824580	17830	17830	17830	17830	0
228	20250314	145100	273824580	17830	17830	17830	17830	0
229	20250314	145000	273824580	17830	17830	17830	17830	0
230	20250314	144900	273824580	17830	17830	17830	17830	0
231	20250314	144800	273824580	17830	17830	17830	17830	0
232	20250314	144700	273824580	17830	17830	17830	17830	220
233	20250314	144600	269901980	17810	17810	17810	17810	0
234	20250314	144500	269901980	17810	17810	17810	17810	0
235	20250314	144400	269901980	17810	17880	17880	17810	140
236	20250314	144300	267404980	17900	17900	17900	17900	0
237	20250314	144200	267404980	17900	17900	17900	17900	0
238	20250314	144100	267404980	17900	17900	17900	17900	0
239	20250314	144000	267404980	17900	17900	17900	17900	1
240	20250314	143900	267387080	17940	17940	17940	17940	0
241	20250314	143800	267387080	17940	17940	17940	17940	0
242	20250314	143700	267387080	17940	17940	17940	17940	0
243	20250314	143600	267387080	17940	17940	17940	17940	0
244	20250314	143500	267387080	17940	17940	17940	17940	0
245	20250314	143400	267387080	17940	17940	17940	17940	0
246	20250314	143300	267387080	17940	17940	17940	17940	0
247	20250314	143200	267387080	17940	17940	17940	17940	0
248	20250314	143100	267387080	17940	17940	17940	17940	0
249	20250314	143000	267387080	17940	17940	17940	17940	0
250	20250314	142900	267387080	17940	17940	17940	17940	0
251	20250314	142800	267387080	17940	17940	17940	17940	0
252	20250314	142700	267387080	17940	17940	17940	17940	0
253	20250314	142600	267387080	17940	17930	17940	17930	4
254	20250314	142500	267315350	17940	17940	17940	17940	0
255	20250314	142400	267315350	17940	17940	17940	17940	0
256	20250314	142300	267315350	17940	17940	17940	17940	0
257	20250314	142200	267315350	17940	17940	17940	17940	0
258	20250314	142100	267315350	17940	17940	17940	17940	1
259	20250314	142000	267297410	17860	17940	17940	17860	253
260	20250314	141900	262778750	17940	17940	17940	17940	1
261	20250314	141800	262760810	17860	17860	17860	17860	0
262	20250314	141700	262760810	17860	17880	17880	17860	30
263	20250314	141600	262224710	17830	17830	17830	17830	0
264	20250314	141500	262224710	17830	17830	17830	17830	0
265	20250314	141400	262224710	17830	17840	17840	17820	673
266	20250314	141300	250223850	17860	17860	17860	17860	0
267	20250314	141200	250223850	17860	17860	17860	17860	1
268	20250314	141100	250205990	17940	17940	17940	17940	0
269	20250314	141000	250205990	17940	17940	17940	17940	0
270	20250314	140900	250205990	17940	17940	17940	17940	0
271	20250314	140800	250205990	17940	17940	17940	17940	0
272	20250314	140700	250205990	17940	17940	17940	17940	0
273	20250314	140600	250205990	17940	17940	17940	17940	0
274	20250314	140500	250205990	17940	17940	17940	17940	1
275	20250314	140400	250188050	17840	17840	17840	17840	0
276	20250314	140300	250188050	17840	17840	17840	17840	0
277	20250314	140200	250188050	17840	17840	17840	17840	0
278	20250314	140100	250188050	17840	17840	17840	17840	8
279	20250314	140000	250045330	17840	17840	17840	17840	0
280	20250314	135900	250045330	17840	17840	17840	17840	0
281	20250314	135800	250045330	17840	17840	17840	17840	0
282	20250314	135700	250045330	17840	17840	17840	17840	27
283	20250314	135600	249563650	17830	17840	17840	17830	30
284	20250314	135500	249028700	17950	17950	17950	17950	0
285	20250314	135400	249028700	17950	17950	17950	17950	2
286	20250314	135300	248992800	17810	17860	17870	17810	202
287	20250314	135200	245388120	17950	17950	17950	17950	1
288	20250314	135100	245370170	17940	17940	17940	17940	0
289	20250314	135000	245370170	17940	17940	17940	17940	0
290	20250314	134900	245370170	17940	17940	17940	17940	0
291	20250314	134800	245370170	17940	17940	17940	17940	0
292	20250314	134700	245370170	17940	17940	17940	17940	0
293	20250314	134600	245370170	17940	17940	17940	17940	0
294	20250314	134500	245370170	17940	17940	17940	17940	0
295	20250314	134400	245370170	17940	17940	17940	17940	0
296	20250314	134300	245370170	17940	17940	17940	17940	94
297	20250314	134200	243683810	17940	17940	17940	17940	0
298	20250314	134100	243683810	17940	17940	17940	17940	100
299	20250314	134000	241889810	17960	17960	17960	17960	0
300	20250314	133900	241889810	17960	17960	17960	17960	0
301	20250314	133800	241889810	17960	17960	17960	17960	0
302	20250314	133700	241889810	17960	17960	17960	17960	0
303	20250314	133600	241889810	17960	17960	17960	17960	60
304	20250314	133500	240812210	17960	17960	17960	17960	0
305	20250314	133400	240812210	17960	17960	17960	17960	8
306	20250314	133300	240668530	18000	18000	18000	18000	0
307	20250314	133200	240668530	18000	18000	18000	18000	0
308	20250314	133100	240668530	18000	18000	18000	18000	28
309	20250314	133000	240164530	17870	17870	17870	17870	0
310	20250314	132900	240164530	17870	17870	17870	17870	1
311	20250314	132800	240146660	17850	17860	17860	17850	20
312	20250314	132700	239789470	17860	17860	17860	17860	0
313	20250314	132600	239789470	17860	17860	17860	17860	0
314	20250314	132500	239789470	17860	17860	17860	17860	0
315	20250314	132400	239789470	17860	17860	17860	17860	0
316	20250314	132300	239789470	17860	17890	17890	17860	100
317	20250314	132200	238003100	18050	18050	18050	18050	0
318	20250314	132100	238003100	18050	18050	18050	18050	0
319	20250314	132000	238003100	18050	18050	18050	18050	0
320	20250314	131900	238003100	18050	18050	18050	18050	0
321	20250314	131800	238003100	18050	18050	18050	18050	0
322	20250314	131700	238003100	18050	18050	18050	18050	0
323	20250314	131600	238003100	18050	18050	18050	18050	0
324	20250314	131500	238003100	18050	18040	18050	18040	28
325	20250314	131400	237497770	17960	17960	17960	17960	0
326	20250314	131300	237497770	17960	17960	17960	17960	1
327	20250314	131200	237479810	17960	17960	17960	17960	0
328	20250314	131100	237479810	17960	17960	17960	17960	32
329	20250314	131000	236905090	17950	17950	17950	17950	0
330	20250314	130900	236905090	17950	17950	17950	17950	0
331	20250314	130800	236905090	17950	17950	17950	17950	0
332	20250314	130700	236905090	17950	17950	17950	17950	1
333	20250314	130600	236887140	18040	18030	18040	18030	57
334	20250314	130500	235858880	18040	18040	18040	18040	0
335	20250314	130400	235858880	18040	18040	18040	18040	0
336	20250314	130300	235858880	18040	18040	18040	18040	0
337	20250314	130200	235858880	18040	18040	18040	18040	0
338	20250314	130100	235858880	18040	18040	18040	18040	0
339	20250314	130000	235858880	18040	18040	18040	18040	0
340	20250314	125900	235858880	18040	18040	18040	18040	0
341	20250314	125800	235858880	18040	18040	18040	18040	0
342	20250314	125700	235858880	18040	18040	18040	18040	50
343	20250314	125600	234956880	18050	18050	18050	17880	14
344	20250314	125500	234706060	18040	18040	18040	18040	0
345	20250314	125400	234706060	18040	18040	18040	18040	0
346	20250314	125300	234706060	18040	18040	18040	18040	0
347	20250314	125200	234706060	18040	17880	18040	17880	9
348	20250314	125100	234544980	17970	18040	18040	17900	2001
349	20250314	125000	198716910	18070	18070	18070	18070	0
350	20250314	124900	198716910	18070	18070	18070	18070	1
351	20250314	124800	198698840	18030	18030	18030	18030	0
352	20250314	124700	198698840	18030	18030	18030	18030	0
353	20250314	124600	198698840	18030	18030	18030	18030	0
354	20250314	124500	198698840	18030	18030	18030	18030	1
355	20250314	124400	198680810	18020	18020	18020	18020	0
356	20250314	124300	198680810	18020	18020	18020	18020	0
357	20250314	124200	198680810	18020	18060	18060	18020	147
358	20250314	124100	196031010	18090	18100	18100	18090	9
359	20250314	124000	195868160	18120	18200	18200	18120	102
360	20250314	123900	194019760	18120	18140	18140	18120	54
361	20250314	123800	193040860	18150	18160	18160	18150	14
362	20250314	123700	192786720	18280	18280	18280	18280	1
363	20250314	123600	192768440	18280	18260	18280	18260	397
364	20250314	123500	185512830	18270	18130	18270	18130	612
365	20250314	123400	174416990	18130	18150	18320	18120	1193
366	20250314	123300	152627190	18320	18300	18320	18300	742
367	20250314	123200	139042950	18300	17900	18300	17900	1733
368	20250314	123100	107682800	17890	17840	17890	17840	521
369	20250314	123000	98380660	17800	17800	17800	17800	0
370	20250314	122900	98380660	17800	17800	17800	17800	7
371	20250314	122800	98256060	17850	17850	17850	17850	1
372	20250314	122700	98238210	17770	17770	17770	17770	0
373	20250314	122600	98238210	17770	17770	17770	17770	0
374	20250314	122500	98238210	17770	17770	17770	17770	0
375	20250314	122400	98238210	17770	17770	17770	17770	0
376	20250314	122300	98238210	17770	17770	17770	17770	0
377	20250314	122200	98238210	17770	17770	17770	17770	0
378	20250314	122100	98238210	17770	17770	17770	17770	0
379	20250314	122000	98238210	17770	17770	17770	17770	0
380	20250314	121900	98238210	17770	17770	17770	17770	3
381	20250314	121800	98184900	17850	17850	17850	17850	0
382	20250314	121700	98184900	17850	17850	17850	17850	0
383	20250314	121600	98184900	17850	17850	17850	17850	0
384	20250314	121500	98184900	17850	17850	17850	17850	3
385	20250314	121400	98131350	17850	17850	17850	17850	0
386	20250314	121300	98131350	17850	17850	17850	17850	0
387	20250314	121200	98131350	17850	17850	17850	17850	1
388	20250314	121100	98113500	17800	17800	17800	17800	0
389	20250314	121000	98113500	17800	17800	17800	17800	0
390	20250314	120900	98113500	17800	17800	17800	17800	100
391	20250314	120800	96333500	17830	17830	17830	17830	0
392	20250314	120700	96333500	17830	17830	17830	17830	0
393	20250314	120600	96333500	17830	17830	17830	17830	0
394	20250314	120500	96333500	17830	17830	17830	17830	0
395	20250314	120400	96333500	17830	17830	17830	17830	0
396	20250314	120300	96333500	17830	17830	17830	17830	74
397	20250314	120200	95014080	17830	17830	17830	17830	4
398	20250314	120100	94942760	17830	17830	17830	17830	0
399	20250314	120000	94942760	17830	17830	17830	17830	0
400	20250314	115900	94942760	17830	17830	17830	17830	1
401	20250314	115800	94924930	17800	17800	17800	17800	0
402	20250314	115700	94924930	17800	17800	17800	17800	0
403	20250314	115600	94924930	17800	17800	17800	17800	0
404	20250314	115500	94924930	17800	17800	17800	17800	1
405	20250314	115400	94907130	17830	17830	17830	17830	0
406	20250314	115300	94907130	17830	17830	17830	17830	0
407	20250314	115200	94907130	17830	17830	17830	17830	0
408	20250314	115100	94907130	17830	17830	17830	17830	0
409	20250314	115000	94907130	17830	17830	17830	17830	0
410	20250314	114900	94907130	17830	17830	17830	17830	0
411	20250314	114800	94907130	17830	17830	17830	17830	0
412	20250314	114700	94907130	17830	17830	17830	17830	0
413	20250314	114600	94907130	17830	17830	17830	17830	0
414	20250314	114500	94907130	17830	17830	17830	17830	0
415	20250314	114400	94907130	17830	17830	17830	17830	0
416	20250314	114300	94907130	17830	17830	17830	17830	0
417	20250314	114200	94907130	17830	17830	17830	17830	0
418	20250314	114100	94907130	17830	17830	17830	17830	0
419	20250314	114000	94907130	17830	17830	17830	17830	2
420	20250314	113900	94871470	17830	17830	17830	17830	1
421	20250314	113800	94853640	17810	17810	17810	17810	0
422	20250314	113700	94853640	17810	17810	17810	17810	0
423	20250314	113600	94853640	17810	17810	17810	17810	0
424	20250314	113500	94853640	17810	17810	17810	17810	0
425	20250314	113400	94853640	17810	17810	17810	17810	0
426	20250314	113300	94853640	17810	17810	17810	17810	0
427	20250314	113200	94853640	17810	17810	17810	17810	0
428	20250314	113100	94853640	17810	17810	17810	17810	0
429	20250314	113000	94853640	17810	17810	17810	17810	0
430	20250314	112900	94853640	17810	17810	17810	17810	0
431	20250314	112800	94853640	17810	17810	17810	17810	0
432	20250314	112700	94853640	17810	17810	17810	17810	0
433	20250314	112600	94853640	17810	17810	17810	17810	0
434	20250314	112500	94853640	17810	17810	17810	17810	81
435	20250314	112400	93411030	17800	17800	17800	17800	0
436	20250314	112300	93411030	17800	17800	17800	17800	0
437	20250314	112200	93411030	17800	17800	17800	17800	0
438	20250314	112100	93411030	17800	17800	17800	17800	0
439	20250314	112000	93411030	17800	17800	17800	17800	0
440	20250314	111900	93411030	17800	17800	17800	17800	0
441	20250314	111800	93411030	17800	17800	17800	17800	0
442	20250314	111700	93411030	17800	17790	17800	17790	568
443	20250314	111600	83301770	17750	17750	17750	17750	0
444	20250314	111500	83301770	17750	17770	17770	17750	150
445	20250314	111400	80638810	17750	17750	17750	17750	0
446	20250314	111300	80638810	17750	17750	17750	17750	0
447	20250314	111200	80638810	17750	17750	17750	17750	0
448	20250314	111100	80638810	17750	17750	17750	17750	0
449	20250314	111000	80638810	17750	17750	17750	17750	0
450	20250314	110900	80638810	17750	17750	17750	17750	0
451	20250314	110800	80638810	17750	17750	17750	17750	0
452	20250314	110700	80638810	17750	17750	17750	17750	0
453	20250314	110600	80638810	17750	17750	17750	17750	0
454	20250314	110500	80638810	17750	17750	17750	17750	0
455	20250314	110400	80638810	17750	17750	17750	17750	70
456	20250314	110300	79396310	17760	17760	17760	17760	0
457	20250314	110200	79396310	17760	17760	17760	17760	7
458	20250314	110100	79271990	17760	17760	17760	17760	3
459	20250314	110000	79218710	17790	17790	17790	17790	0
460	20250314	105900	79218710	17790	17790	17790	17790	0
461	20250314	105800	79218710	17790	17790	17790	17790	1
462	20250314	105700	79200920	17790	17790	17790	17790	0
463	20250314	105600	79200920	17790	17790	17790	17790	9
464	20250314	105500	79040810	17790	17790	17790	17790	1
465	20250314	105400	79023020	17760	17760	17760	17760	0
466	20250314	105300	79023020	17760	17760	17760	17760	0
467	20250314	105200	79023020	17760	17760	17760	17760	27
468	20250314	105100	78543500	17760	17760	17760	17760	13
469	20250314	105000	78312620	17750	17750	17750	17750	0
470	20250314	104900	78312620	17750	17760	17760	17750	480
471	20250314	104800	69790670	17790	17790	17790	17790	0
472	20250314	104700	69790670	17790	17790	17790	17790	0
473	20250314	104600	69790670	17790	17790	17790	17790	0
474	20250314	104500	69790670	17790	17790	17790	17790	0
475	20250314	104400	69790670	17790	17790	17790	17790	0
476	20250314	104300	69790670	17790	17790	17790	17790	0
477	20250314	104200	69790670	17790	17790	17790	17790	1
478	20250314	104100	69772880	17800	17800	17800	17800	0
479	20250314	104000	69772880	17800	17800	17800	17800	0
480	20250314	103900	69772880	17800	17800	17800	17800	0
481	20250314	103800	69772880	17800	17800	17800	17800	0
482	20250314	103700	69772880	17800	17800	17800	17800	0
483	20250314	103600	69772880	17800	17800	17800	17800	0
484	20250314	103500	69772880	17800	17760	17800	17760	2
485	20250314	103400	69737320	17760	17760	17760	17760	88
486	20250314	103300	68174440	17800	17800	17800	17800	0
487	20250314	103200	68174440	17800	17800	17800	17800	0
488	20250314	103100	68174440	17800	17760	17800	17760	11
489	20250314	103000	67979040	17760	17760	17760	17760	0
490	20250314	102900	67979040	17760	17790	17790	17760	34
491	20250314	102800	67375080	17800	17800	17800	17800	8
492	20250314	102700	67232680	17800	17800	17800	17800	1
493	20250314	102600	67214880	17810	17810	17810	17810	0
494	20250314	102500	67214880	17810	17810	17810	17810	10
495	20250314	102400	67036780	17810	17810	17810	17810	0
496	20250314	102300	67036780	17810	17810	17810	17810	0
497	20250314	102200	67036780	17810	17810	17810	17810	0
498	20250314	102100	67036780	17810	17810	17810	17810	0
499	20250314	102000	67036780	17810	17810	17810	17810	0
500	20250314	101900	67036780	17810	17810	17810	17810	7
501	20250314	101800	66912110	17820	17820	17820	17820	0
502	20250314	101700	66912110	17820	17820	17820	17820	0
503	20250314	101600	66912110	17820	17820	17820	17820	0
504	20250314	101500	66912110	17820	17820	17820	17820	31
505	20250314	101400	66359690	17830	17830	17830	17830	0
506	20250314	101300	66359690	17830	17830	17830	17830	0
507	20250314	101200	66359690	17830	17830	17830	17830	1
508	20250314	101100	66341860	17820	17820	17820	17820	0
509	20250314	101000	66341860	17820	17820	17820	17820	1
510	20250314	100900	66324040	17830	17830	17830	17830	0
511	20250314	100800	66324040	17830	17830	17830	17830	0
512	20250314	100700	66324040	17830	17830	17830	17830	0
513	20250314	100600	66324040	17830	17830	17830	17830	10
514	20250314	100500	66145740	17830	17830	17830	17830	0
515	20250314	100400	66145740	17830	17830	17830	17830	0
516	20250314	100300	66145740	17830	17830	17830	17830	0
517	20250314	100200	66145740	17830	17830	17830	17830	0
518	20250314	100100	66145740	17830	17830	17830	17830	0
519	20250314	100000	66145740	17830	17830	17830	17830	0
520	20250314	095900	66145740	17830	17830	17830	17830	0
521	20250314	095800	66145740	17830	17830	17830	17830	0
522	20250314	095700	66145740	17830	17830	17830	17830	0
523	20250314	095600	66145740	17830	17830	17830	17830	0
524	20250314	095500	66145740	17830	17830	17830	17830	0
525	20250314	095400	66145740	17830	17830	17830	17830	1
526	20250314	095300	66127910	17760	17760	17760	17760	100
527	20250314	095200	64351910	17830	17830	17830	17830	1
528	20250314	095100	64334080	17810	17810	17810	17810	0
529	20250314	095000	64334080	17810	17810	17810	17810	0
530	20250314	094900	64334080	17810	17810	17810	17810	0
531	20250314	094800	64334080	17810	17810	17810	17810	48
532	20250314	094700	63479200	17810	17810	17810	17810	16
533	20250314	094600	63194240	17730	17800	17800	17730	129
534	20250314	094500	60900070	17810	17810	17810	17810	102
535	20250314	094400	59083450	17820	17880	17880	17820	164
536	20250314	094300	56159430	17840	17840	17840	17840	290
537	20250314	094200	50985830	17890	17890	17890	17890	1
538	20250314	094100	50967940	17830	17850	17850	17830	142
539	20250314	094000	48435160	17900	17900	17900	17900	0
540	20250314	093900	48435160	17900	17900	17900	17900	0
541	20250314	093800	48435160	17900	17900	17900	17900	0
542	20250314	093700	48435160	17900	17900	17900	17900	0
543	20250314	093600	48435160	17900	17900	17900	17900	1
544	20250314	093500	48417260	17900	17900	17900	17900	0
545	20250314	093400	48417260	17900	17900	17900	17900	2
546	20250314	093300	48381460	17860	17900	17900	17860	4
547	20250314	093200	48309940	17900	17900	17900	17900	0
548	20250314	093100	48309940	17900	17840	17900	17840	102
549	20250314	093000	46490140	17850	17900	17900	17850	275
550	20250314	092900	41573210	17960	17960	17960	17960	0
551	20250314	092800	41573210	17960	17960	17960	17960	0
552	20250314	092700	41573210	17960	17960	17960	17960	15
553	20250314	092600	41303810	17950	17950	17950	17950	307
554	20250314	092500	35793160	17920	17920	17920	17920	0
555	20250314	092400	35793160	17920	17910	17920	17910	109
556	20250314	092300	33840390	17900	17900	17900	17900	2
557	20250314	092200	33804590	17900	17900	17900	17900	2
558	20250314	092100	33768790	17890	17890	17890	17890	30
559	20250314	092000	33232090	17890	17890	17890	17890	3
560	20250314	091900	33178420	17890	17890	17890	17890	1
561	20250314	091800	33160530	17820	17860	17860	17820	30
562	20250314	091700	32625890	17860	17860	17860	17860	0
563	20250314	091600	32625890	17860	17860	17860	17860	0
564	20250314	091500	32625890	17860	17850	17860	17850	214
565	20250314	091400	28804680	17850	17850	17850	17850	3
566	20250314	091300	28751130	17860	17860	17860	17860	0
567	20250314	091200	28751130	17860	17810	17860	17810	17
568	20250314	091100	28447560	17860	17820	17860	17820	2
569	20250314	091000	28411880	17820	17850	17850	17820	42
570	20250314	090900	27663140	17850	17850	17850	17850	1
571	20250314	090800	27645290	17800	17800	17800	17800	61
572	20250314	090700	26559490	17830	17800	17830	17800	51
573	20250314	090600	25651660	17800	17800	17800	17800	51
574	20250314	090500	24743860	17770	17800	17800	17770	17
575	20250314	090400	24441740	17770	17770	17770	17700	174
576	20250314	090300	21352000	17770	17760	17770	17760	321
577	20250314	090200	15648770	17770	17770	17770	17770	1
578	20250314	090100	15631000	17690	17690	17690	17690	0
579	20250314	090000	15631000	17690	17630	17770	17630	885