KissMeData/002240/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183700	184518165	17800	17800	17800	17800	572
3	20250305	183600	184518165	17800	17800	17800	17800	0
4	20250305	183500	184518165	17800	17800	17800	17800	0
5	20250305	183400	184518165	17800	17800	17800	17800	0
6	20250305	183300	184518165	17800	17800	17800	17800	0
7	20250305	183200	184518165	17800	17800	17800	17800	0
8	20250305	183100	184518165	17800	17800	17800	17800	0
9	20250305	183000	184518165	17800	17800	17800	17800	0
10	20250305	182900	184518165	17800	17800	17800	17800	0
11	20250305	182800	184518165	17800	17800	17800	17800	0
12	20250305	182700	184518165	17800	17800	17800	17800	0
13	20250305	182600	184518165	17800	17800	17800	17800	0
14	20250305	182500	184518165	17800	17800	17800	17800	0
15	20250305	182400	184518165	17800	17800	17800	17800	0
16	20250305	182300	184518165	17800	17800	17800	17800	0
17	20250305	182200	184518165	17800	17800	17800	17800	0
18	20250305	182100	184518165	17800	17800	17800	17800	0
19	20250305	182000	184518165	17800	17800	17800	17800	0
20	20250305	181900	184518165	17800	17800	17800	17800	0
21	20250305	181800	184518165	17800	17800	17800	17800	0
22	20250305	181700	184518165	17800	17800	17800	17800	0
23	20250305	181600	184518165	17800	17800	17800	17800	0
24	20250305	181500	184518165	17800	17800	17800	17800	0
25	20250305	181400	184518165	17800	17800	17800	17800	0
26	20250305	181300	184518165	17800	17800	17800	17800	0
27	20250305	181200	184518165	17800	17800	17800	17800	0
28	20250305	181100	184518165	17800	17800	17800	17800	0
29	20250305	181000	184518165	17800	17800	17800	17800	0
30	20250305	180900	184518165	17800	17800	17800	17800	0
31	20250305	180800	184518165	17800	17800	17800	17800	0
32	20250305	180700	184518165	17800	17800	17800	17800	572
33	20250305	180600	184518165	17800	17800	17800	17800	0
34	20250305	180500	184518165	17800	17800	17800	17800	0
35	20250305	180400	184518165	17800	17800	17800	17800	0
36	20250305	180300	184518165	17800	17800	17800	17800	0
37	20250305	180200	184518165	17800	17800	17800	17800	0
38	20250305	180100	184518165	17800	17800	17800	17800	0
39	20250305	180000	184518165	17800	17800	17800	17800	0
40	20250305	175900	184518165	17800	17800	17800	17800	0
41	20250305	175800	184518165	17800	17800	17800	17800	0
42	20250305	175700	184518165	17800	17800	17800	17800	0
43	20250305	175600	184518165	17800	17800	17800	17800	0
44	20250305	175500	184518165	17800	17800	17800	17800	0
45	20250305	175400	184518165	17800	17800	17800	17800	0
46	20250305	175300	184518165	17800	17800	17800	17800	0
47	20250305	175200	184518165	17800	17800	17800	17800	0
48	20250305	175100	184518165	17800	17800	17800	17800	0
49	20250305	175000	184518165	17800	17800	17800	17800	0
50	20250305	174900	184518165	17800	17800	17800	17800	0
51	20250305	174800	184518165	17800	17800	17800	17800	0
52	20250305	174700	184518165	17800	17800	17800	17800	0
53	20250305	174600	184518165	17800	17800	17800	17800	0
54	20250305	174500	184518165	17800	17800	17800	17800	0
55	20250305	174400	184518165	17800	17800	17800	17800	0
56	20250305	174300	184518165	17800	17800	17800	17800	0
57	20250305	174200	184518165	17800	17800	17800	17800	0
58	20250305	174100	184518165	17800	17800	17800	17800	0
59	20250305	174000	184518165	17800	17800	17800	17800	0
60	20250305	173900	184518165	17800	17800	17800	17800	0
61	20250305	173800	184518165	17800	17800	17800	17800	0
62	20250305	173700	184518165	17800	17800	17800	17800	572
63	20250305	173600	184518165	17800	17800	17800	17800	0
64	20250305	173500	184518165	17800	17800	17800	17800	0
65	20250305	173400	184518165	17800	17800	17800	17800	0
66	20250305	173300	184518165	17800	17800	17800	17800	0
67	20250305	173200	184518165	17800	17800	17800	17800	0
68	20250305	173100	184518165	17800	17800	17800	17800	0
69	20250305	173000	184518165	17800	17800	17800	17800	0
70	20250305	172900	184518165	17800	17800	17800	17800	0
71	20250305	172800	184518165	17800	17800	17800	17800	0
72	20250305	172700	184518165	17800	17800	17800	17800	0
73	20250305	172600	184518165	17800	17800	17800	17800	0
74	20250305	172500	184518165	17800	17800	17800	17800	0
75	20250305	172400	184518165	17800	17800	17800	17800	0
76	20250305	172300	184518165	17800	17800	17800	17800	0
77	20250305	172200	184518165	17800	17800	17800	17800	0
78	20250305	172100	184518165	17800	17800	17800	17800	0
79	20250305	172000	184518165	17800	17800	17800	17800	0
80	20250305	171900	184518165	17800	17800	17800	17800	0
81	20250305	171800	184518165	17800	17800	17800	17800	0
82	20250305	171700	184518165	17800	17800	17800	17800	0
83	20250305	171600	184518165	17800	17800	17800	17800	0
84	20250305	171500	184518165	17800	17800	17800	17800	0
85	20250305	171400	184518165	17800	17800	17800	17800	0
86	20250305	171300	184518165	17800	17800	17800	17800	0
87	20250305	171200	184518165	17800	17800	17800	17800	0
88	20250305	171100	184518165	17800	17800	17800	17800	0
89	20250305	171000	184518165	17800	17800	17800	17800	0
90	20250305	170900	184518165	17800	17800	17800	17800	0
91	20250305	170800	184518165	17800	17800	17800	17800	0
92	20250305	170700	184518165	17800	17800	17800	17800	572
93	20250305	170600	184518165	17800	17800	17800	17800	0
94	20250305	170500	184518165	17800	17800	17800	17800	0
95	20250305	170400	184518165	17800	17800	17800	17800	0
96	20250305	170300	184518165	17800	17800	17800	17800	0
97	20250305	170200	184518165	17800	17800	17800	17800	0
98	20250305	170100	184518165	17800	17800	17800	17800	0
99	20250305	170000	184518165	17800	17800	17800	17800	0
100	20250305	165900	184518165	17800	17800	17800	17800	0
101	20250305	165800	184518165	17800	17800	17800	17800	0
102	20250305	165700	184518165	17800	17800	17800	17800	0
103	20250305	165600	184518165	17800	17800	17800	17800	0
104	20250305	165500	184518165	17800	17800	17800	17800	0
105	20250305	165400	184518165	17800	17800	17800	17800	0
106	20250305	165300	184518165	17800	17800	17800	17800	0
107	20250305	165200	184518165	17800	17800	17800	17800	0
108	20250305	165100	184518165	17800	17800	17800	17800	0
109	20250305	165000	184518165	17800	17800	17800	17800	0
110	20250305	164900	184518165	17800	17800	17800	17800	0
111	20250305	164800	184518165	17800	17800	17800	17800	0
112	20250305	164700	184518165	17800	17800	17800	17800	0
113	20250305	164600	184518165	17800	17800	17800	17800	0
114	20250305	164500	184518165	17800	17800	17800	17800	0
115	20250305	164400	184518165	17800	17800	17800	17800	0
116	20250305	164300	184518165	17800	17800	17800	17800	0
117	20250305	164200	184518165	17800	17800	17800	17800	0
118	20250305	164100	184518165	17800	17800	17800	17800	0
119	20250305	164000	184518165	17800	17800	17800	17800	0
120	20250305	163900	184518165	17800	17800	17800	17800	0
121	20250305	163800	184518165	17800	17800	17800	17800	0
122	20250305	163700	184518165	17800	17800	17800	17800	572
123	20250305	163600	184518165	17800	17800	17800	17800	0
124	20250305	163500	184518165	17800	17800	17800	17800	0
125	20250305	163400	184518165	17800	17800	17800	17800	0
126	20250305	163300	184518165	17800	17800	17800	17800	0
127	20250305	163200	184518165	17800	17800	17800	17800	0
128	20250305	163100	184518165	17800	17800	17800	17800	0
129	20250305	163000	184518165	17800	17800	17800	17800	0
130	20250305	162900	184518165	17800	17800	17800	17800	0
131	20250305	162800	184518165	17800	17800	17800	17800	0
132	20250305	162700	184518165	17800	17800	17800	17800	0
133	20250305	162600	184518165	17800	17800	17800	17800	0
134	20250305	162500	184518165	17800	17800	17800	17800	0
135	20250305	162400	184518165	17800	17800	17800	17800	0
136	20250305	162300	184518165	17800	17800	17800	17800	0
137	20250305	162200	184518165	17800	17800	17800	17800	0
138	20250305	162100	184518165	17800	17800	17800	17800	0
139	20250305	162000	184518165	17800	17800	17800	17800	0
140	20250305	161900	184518165	17800	17800	17800	17800	0
141	20250305	161800	184518165	17800	17800	17800	17800	0
142	20250305	161700	184518165	17800	17800	17800	17800	0
143	20250305	161600	184518165	17800	17800	17800	17800	0
144	20250305	161500	184518165	17800	17800	17800	17800	0
145	20250305	161400	184518165	17800	17800	17800	17800	0
146	20250305	161300	184518165	17800	17800	17800	17800	0
147	20250305	161200	184518165	17800	17800	17800	17800	0
148	20250305	161100	184518165	17800	17800	17800	17800	0
149	20250305	161000	184518165	17800	17800	17800	17800	0
150	20250305	160900	184518165	17800	17800	17800	17800	0
151	20250305	160800	184518165	17800	17800	17800	17800	0
152	20250305	160700	184518165	17800	17800	17800	17800	572
153	20250305	160600	184518165	17800	17800	17800	17800	0
154	20250305	160500	184518165	17800	17800	17800	17800	0
155	20250305	160400	184518165	17800	17800	17800	17800	0
156	20250305	160300	184518165	17800	17800	17800	17800	0
157	20250305	160200	184518165	17800	17800	17800	17800	0
158	20250305	160100	184518165	17800	17800	17800	17800	0
159	20250305	160000	184518165	17800	17800	17800	17800	0
160	20250305	155900	184518165	17800	17800	17800	17800	0
161	20250305	155800	184518165	17800	17800	17800	17800	0
162	20250305	155700	184518165	17800	17800	17800	17800	0
163	20250305	155600	184518165	17800	17800	17800	17800	0
164	20250305	155500	184518165	17800	17800	17800	17800	0
165	20250305	155400	184518165	17800	17800	17800	17800	0
166	20250305	155300	184518165	17800	17800	17800	17800	0
167	20250305	155200	184518165	17800	17800	17800	17800	0
168	20250305	155100	184518165	17800	17800	17800	17800	0
169	20250305	155000	184518165	17800	17800	17800	17800	0
170	20250305	154900	184518165	17800	17800	17800	17800	0
171	20250305	154800	184518165	17800	17800	17800	17800	0
172	20250305	154700	184518165	17800	17800	17800	17800	0
173	20250305	154600	184518165	17800	17800	17800	17800	0
174	20250305	154500	184518165	17800	17800	17800	17800	0
175	20250305	154400	184518165	17800	17800	17800	17800	0
176	20250305	154300	184518165	17800	17800	17800	17800	0
177	20250305	154200	184518165	17800	17800	17800	17800	0
178	20250305	154100	184518165	17800	17800	17800	17800	0
179	20250305	154000	184518165	17800	17800	17800	17800	0
180	20250305	153900	184518165	17800	17800	17800	17800	0
181	20250305	153800	184518165	17800	17800	17800	17800	0
182	20250305	153700	184518165	17800	17800	17800	17800	572
183	20250305	153600	184518165	17800	17800	17800	17800	0
184	20250305	153500	184518165	17800	17800	17800	17800	0
185	20250305	153400	184518165	17800	17800	17800	17800	0
186	20250305	153300	184518165	17800	17800	17800	17800	0
187	20250305	153200	184518165	17800	17800	17800	17800	0
188	20250305	153100	184518165	17800	17800	17800	17800	0
189	20250305	153000	184518165	17800	17800	17800	17800	572
190	20250305	152900	174336565	17770	17770	17770	17770	0
191	20250305	152800	174336565	17770	17770	17770	17770	0
192	20250305	152700	174336565	17770	17770	17770	17770	0
193	20250305	152600	174336565	17770	17770	17770	17770	0
194	20250305	152500	174336565	17770	17770	17770	17770	0
195	20250305	152400	174336565	17770	17770	17770	17770	0
196	20250305	152300	174336565	17770	17770	17770	17770	0
197	20250305	152200	174336565	17770	17770	17770	17770	0
198	20250305	152100	174336565	17770	17770	17770	17770	0
199	20250305	152000	174336565	17770	17770	17770	17770	0
200	20250305	151900	174336565	17770	17770	17770	17670	28
201	20250305	151800	173840145	17750	17750	17750	17750	8
202	20250305	151700	173698145	17770	17770	17770	17770	0
203	20250305	151600	173698145	17770	17750	17770	17750	9
204	20250305	151500	173538375	17770	17760	17770	17760	31
205	20250305	151400	172987805	17750	17750	17750	17750	14
206	20250305	151300	172739305	17770	17770	17770	17770	0
207	20250305	151200	172739305	17770	17770	17770	17770	0
208	20250305	151100	172739305	17770	17770	17770	17770	0
209	20250305	151000	172739305	17770	17770	17770	17770	22
210	20250305	150900	172348365	17770	17750	17770	17750	22
211	20250305	150800	171957725	17750	17750	17750	17750	0
212	20250305	150700	171957725	17750	17750	17750	17750	0
213	20250305	150600	171957725	17750	17750	17750	17750	14
214	20250305	150500	171709225	17750	17750	17750	17750	0
215	20250305	150400	171709225	17750	17750	17750	17750	16
216	20250305	150300	171425225	17780	17780	17780	17780	0
217	20250305	150200	171425225	17780	17780	17780	17780	0
218	20250305	150100	171425225	17780	17780	17780	17780	13
219	20250305	150000	171194085	17780	17780	17780	17780	1
220	20250305	145900	171176305	17790	17790	17790	17790	0
221	20250305	145800	171176305	17790	17790	17790	17790	0
222	20250305	145700	171176305	17790	17790	17790	17790	1
223	20250305	145600	171158515	17780	17780	17780	17780	0
224	20250305	145500	171158515	17780	17780	17780	17780	0
225	20250305	145400	171158515	17780	17780	17780	17780	0
226	20250305	145300	171158515	17780	17780	17780	17780	9
227	20250305	145200	170998495	17780	17780	17780	17780	0
228	20250305	145100	170998495	17780	17780	17780	17780	0
229	20250305	145000	170998495	17780	17780	17780	17780	85
230	20250305	144900	169487195	17780	17780	17780	17780	0
231	20250305	144800	169487195	17780	17780	17780	17780	3
232	20250305	144700	169433855	17780	17780	17780	17780	0
233	20250305	144600	169433855	17780	17780	17780	17780	2
234	20250305	144500	169398295	17750	17750	17750	17750	0
235	20250305	144400	169398295	17750	17750	17750	17750	41
236	20250305	144300	168670545	17770	17770	17770	17770	50
237	20250305	144200	167782045	17720	17720	17720	17720	0
238	20250305	144100	167782045	17720	17720	17720	17720	0
239	20250305	144000	167782045	17720	17720	17720	17720	0
240	20250305	143900	167782045	17720	17720	17720	17720	0
241	20250305	143800	167782045	17720	17720	17720	17720	0
242	20250305	143700	167782045	17720	17720	17720	17720	0
243	20250305	143600	167782045	17720	17720	17720	17720	0
244	20250305	143500	167782045	17720	17720	17720	17720	0
245	20250305	143400	167782045	17720	17720	17720	17720	0
246	20250305	143300	167782045	17720	17720	17720	17720	0
247	20250305	143200	167782045	17720	17720	17720	17720	0
248	20250305	143100	167782045	17720	17720	17720	17720	0
249	20250305	143000	167782045	17720	17720	17720	17720	0
250	20250305	142900	167782045	17720	17720	17720	17720	72
251	20250305	142800	166506205	17720	17720	17720	17720	0
252	20250305	142700	166506205	17720	17720	17720	17720	0
253	20250305	142600	166506205	17720	17770	17770	17720	22
254	20250305	142500	166115465	17660	17660	17660	17660	0
255	20250305	142400	166115465	17660	17660	17660	17660	8
256	20250305	142300	165974185	17660	17660	17660	17660	0
257	20250305	142200	165974185	17660	17660	17660	17660	0
258	20250305	142100	165974185	17660	17660	17660	17660	0
259	20250305	142000	165974185	17660	17660	17660	17660	16
260	20250305	141900	165691625	17770	17770	17770	17770	0
261	20250305	141800	165691625	17770	17770	17770	17770	2
262	20250305	141700	165656085	17660	17660	17660	17660	0
263	20250305	141600	165656085	17660	17660	17660	17660	0
264	20250305	141500	165656085	17660	17660	17660	17660	8
265	20250305	141400	165514805	17660	17660	17660	17660	0
266	20250305	141300	165514805	17660	17660	17660	17660	0
267	20250305	141200	165514805	17660	17660	17660	17660	0
268	20250305	141100	165514805	17660	17660	17660	17660	0
269	20250305	141000	165514805	17660	17660	17660	17660	8
270	20250305	140900	165373525	17660	17660	17660	17660	0
271	20250305	140800	165373525	17660	17660	17660	17660	0
272	20250305	140700	165373525	17660	17660	17660	17660	0
273	20250305	140600	165373525	17660	17660	17660	17660	0
274	20250305	140500	165373525	17660	17660	17660	17660	0
275	20250305	140400	165373525	17660	17660	17660	17660	0
276	20250305	140300	165373525	17660	17660	17660	17660	0
277	20250305	140200	165373525	17660	17650	17660	17640	78
278	20250305	140100	163996965	17650	17650	17650	17650	9
279	20250305	140000	163838115	17800	17800	17800	17800	0
280	20250305	135900	163838115	17800	17800	17800	17800	162
281	20250305	135800	160954515	17800	17800	17800	17800	0
282	20250305	135700	160954515	17800	17800	17800	17800	87
283	20250305	135600	159405915	17800	17800	17800	17800	0
284	20250305	135500	159405915	17800	17800	17800	17800	190
285	20250305	135400	156023915	17800	17800	17800	17800	0
286	20250305	135300	156023915	17800	17800	17800	17800	0
287	20250305	135200	156023915	17800	17800	17800	17800	20
288	20250305	135100	155667915	17800	17800	17800	17800	96
289	20250305	135000	153959115	17800	17780	17800	17780	1294
290	20250305	134900	130926315	17800	17800	17800	17800	0
291	20250305	134800	130926315	17800	17800	17800	17800	0
292	20250305	134700	130926315	17800	17740	17800	17740	70
293	20250305	134600	129681945	17740	17740	17740	17740	0
294	20250305	134500	129681945	17740	17740	17740	17740	0
295	20250305	134400	129681945	17740	17720	17740	17720	50
296	20250305	134300	128795855	17720	17720	17720	17720	0
297	20250305	134200	128795855	17720	17650	17720	17650	16
298	20250305	134100	128513385	17650	17650	17650	17650	0
299	20250305	134000	128513385	17650	17650	17650	17650	0
300	20250305	133900	128513385	17650	17650	17650	17650	0
301	20250305	133800	128513385	17650	17650	17650	17650	0
302	20250305	133700	128513385	17650	17650	17650	17650	0
303	20250305	133600	128513385	17650	17650	17650	17650	0
304	20250305	133500	128513385	17650	17650	17650	17650	0
305	20250305	133400	128513385	17650	17650	17650	17650	0
306	20250305	133300	128513385	17650	17650	17650	17650	14
307	20250305	133200	128266285	17700	17700	17700	17700	0
308	20250305	133100	128266285	17700	17700	17700	17700	0
309	20250305	133000	128266285	17700	17700	17700	17700	0
310	20250305	132900	128266285	17700	17700	17700	17700	0
311	20250305	132800	128266285	17700	17700	17700	17700	0
312	20250305	132700	128266285	17700	17700	17700	17700	0
313	20250305	132600	128266285	17700	17700	17700	17700	0
314	20250305	132500	128266285	17700	17700	17700	17700	0
315	20250305	132400	128266285	17700	17660	17700	17660	32
316	20250305	132300	127700085	17700	17700	17700	17700	0
317	20250305	132200	127700085	17700	17700	17700	17700	0
318	20250305	132100	127700085	17700	17700	17700	17700	1
319	20250305	132000	127682385	17740	17740	17740	17740	0
320	20250305	131900	127682385	17740	17740	17740	17740	0
321	20250305	131800	127682385	17740	17740	17740	17740	11
322	20250305	131700	127487245	17650	17650	17650	17650	0
323	20250305	131600	127487245	17650	17680	17680	17650	40
324	20250305	131500	126780645	17680	17680	17680	17680	14
325	20250305	131400	126533125	17670	17670	17670	17670	0
326	20250305	131300	126533125	17670	17670	17670	17670	0
327	20250305	131200	126533125	17670	17670	17670	17670	0
328	20250305	131100	126533125	17670	17670	17670	17670	0
329	20250305	131000	126533125	17670	17670	17670	17670	0
330	20250305	130900	126533125	17670	17670	17670	17670	0
331	20250305	130800	126533125	17670	17670	17670	17670	0
332	20250305	130700	126533125	17670	17670	17670	17670	10
333	20250305	130600	126356425	17670	17710	17710	17670	15
334	20250305	130500	126091335	17710	17710	17710	17710	0
335	20250305	130400	126091335	17710	17710	17710	17710	0
336	20250305	130300	126091335	17710	17710	17710	17710	0
337	20250305	130200	126091335	17710	17710	17710	17710	0
338	20250305	130100	126091335	17710	17710	17710	17710	1
339	20250305	130000	126073625	17710	17710	17710	17710	5
340	20250305	125900	125985075	17710	17710	17710	17710	0
341	20250305	125800	125985075	17710	17710	17710	17710	4
342	20250305	125700	125914235	17710	17710	17710	17710	5
343	20250305	125600	125825685	17710	17710	17710	17710	4
344	20250305	125500	125754845	17710	17710	17710	17710	6
345	20250305	125400	125648585	17710	17710	17710	17710	5
346	20250305	125300	125560035	17710	17710	17710	17710	4
347	20250305	125200	125489195	17710	17710	17710	17710	64
348	20250305	125100	124355755	17720	17720	17720	17720	0
349	20250305	125000	124355755	17720	17780	17780	17720	6
350	20250305	124900	124249375	17720	17720	17720	17720	4
351	20250305	124800	124178495	17720	17720	17720	17720	85
352	20250305	124700	122672295	17720	17720	17720	17720	104
353	20250305	124600	120829415	17720	17720	17720	17720	5
354	20250305	124500	120740815	17710	17770	17770	17710	20
355	20250305	124400	120385715	17770	17740	17770	17710	9
356	20250305	124300	120225995	17715	17715	17715	17715	5
357	20250305	124200	120137420	17715	17715	17715	17715	0
358	20250305	124100	120137420	17715	17715	17715	17715	5
359	20250305	124000	120048845	17715	17715	17715	17715	4
360	20250305	123900	119977985	17715	17715	17715	17715	5
361	20250305	123800	119889410	17660	17660	17660	17660	19
362	20250305	123700	119553870	17660	17660	17660	17660	5
363	20250305	123600	119465570	17660	17660	17660	17660	5
364	20250305	123500	119377270	17700	17730	17730	17700	45
365	20250305	123400	118580380	17740	17740	17740	17740	1
366	20250305	123300	118562640	17740	17740	17740	17740	5
367	20250305	123200	118473940	17740	17740	17740	17740	5
368	20250305	123100	118385240	17780	17790	17820	17780	5
369	20250305	123000	118296270	17790	17800	17820	17790	7
370	20250305	122900	118171640	17800	17760	17830	17740	218
371	20250305	122800	114293200	17760	17660	17760	17660	166
372	20250305	122700	111349000	17700	17640	17700	17640	158
373	20250305	122600	108553720	17630	17630	17630	17630	4
374	20250305	122500	108483200	17630	17630	17630	17630	0
375	20250305	122400	108483200	17630	17630	17630	17630	5
376	20250305	122300	108395050	17630	17630	17630	17630	5
377	20250305	122200	108306900	17630	17630	17630	17630	4
378	20250305	122100	108236380	17630	17630	17630	17630	5
379	20250305	122000	108148230	17620	17620	17620	17620	4
380	20250305	121900	108077750	17620	17620	17620	17620	5
381	20250305	121800	107989650	17620	17620	17620	17620	5
382	20250305	121700	107901550	17610	17620	17620	17610	5
383	20250305	121600	107813490	17620	17620	17620	17620	4
384	20250305	121500	107743010	17670	17670	17670	17670	143
385	20250305	121400	105216200	17610	17630	17670	17610	161
386	20250305	121300	102372220	17610	17630	17630	17610	5
387	20250305	121200	102284150	17610	17610	17610	17610	5
388	20250305	121100	102196100	17590	17590	17590	17590	4
389	20250305	121000	102125740	17610	17590	17610	17590	17
390	20250305	120900	101826470	17560	17560	17560	17560	5
391	20250305	120800	101738670	17560	17560	17560	17560	0
392	20250305	120700	101738670	17560	17590	17590	17560	24
393	20250305	120600	101316630	17560	17560	17560	17560	5
394	20250305	120500	101228830	17560	17560	17560	17560	6
395	20250305	120400	101123470	17560	17560	17560	17560	4
396	20250305	120300	101053230	17560	17560	17560	17560	5
397	20250305	120200	100965430	17560	17560	17560	17560	5
398	20250305	120100	100877630	17560	17560	17560	17560	4
399	20250305	120000	100807390	17610	17590	17610	17590	300
400	20250305	115900	95524770	17560	17560	17560	17560	5
401	20250305	115800	95436970	17560	17560	17560	17560	4
402	20250305	115700	95366730	17560	17560	17560	17560	5
403	20250305	115600	95278930	17560	17560	17560	17560	5
404	20250305	115500	95191130	17560	17560	17560	17560	4
405	20250305	115400	95120890	17560	17560	17560	17560	5
406	20250305	115300	95033090	17560	17560	17560	17560	5
407	20250305	115200	94945290	17560	17560	17560	17560	13
408	20250305	115100	94717010	17560	17560	17560	17560	0
409	20250305	115000	94717010	17560	17560	17560	17560	5
410	20250305	114900	94629210	17560	17560	17560	17560	4
411	20250305	114800	94558970	17560	17560	17560	17560	5
412	20250305	114700	94471170	17560	17560	17560	17560	5
413	20250305	114600	94383370	17560	17560	17560	17560	4
414	20250305	114500	94313130	17560	17560	17560	17560	5
415	20250305	114400	94225330	17560	17560	17560	17560	105
416	20250305	114300	92381530	17560	17560	17560	17560	4
417	20250305	114200	92311290	17560	17560	17560	17560	0
418	20250305	114100	92311290	17560	17560	17560	17560	5
419	20250305	114000	92223490	17560	17560	17560	17560	5
420	20250305	113900	92135690	17560	17560	17560	17560	24
421	20250305	113800	91714250	17560	17560	17560	17560	5
422	20250305	113700	91626450	17560	17560	17560	17560	4
423	20250305	113600	91556210	17550	17550	17550	17550	5
424	20250305	113500	91468460	17550	17550	17550	17550	5
425	20250305	113400	91380710	17550	17550	17550	17550	4
426	20250305	113300	91310510	17550	17550	17550	17550	0
427	20250305	113200	91310510	17550	17550	17550	17550	5
428	20250305	113100	91222760	17550	17550	17550	17550	605
429	20250305	113000	80605010	17550	17550	17550	17550	4
430	20250305	112900	80534810	17560	17560	17560	17560	5
431	20250305	112800	80447010	17550	17550	17550	17550	4
432	20250305	112700	80376810	17550	17550	17550	17550	55
433	20250305	112600	79411560	17550	17550	17550	17550	5
434	20250305	112500	79323810	17550	17550	17550	17550	43
435	20250305	112400	78569160	17550	17550	17550	17550	5
436	20250305	112300	78481410	17550	17550	17550	17550	981
437	20250305	112200	61264860	17530	17530	17530	17530	20
438	20250305	112100	60914260	17530	17530	17530	17530	4
439	20250305	112000	60844140	17530	17550	17550	17530	6
440	20250305	111900	60738940	17530	17530	17530	17530	5
441	20250305	111800	60651290	17530	17530	17530	17530	4
442	20250305	111700	60581170	17530	17540	17540	17530	17
443	20250305	111600	60283040	17540	17540	17540	17540	4
444	20250305	111500	60212880	17540	17540	17540	17540	5
445	20250305	111400	60125180	17540	17540	17540	17540	0
446	20250305	111300	60125180	17540	17540	17540	17540	5
447	20250305	111200	60037480	17540	17550	17550	17540	5
448	20250305	111100	59949770	17540	17540	17540	17540	5
449	20250305	111000	59862070	17540	17540	17540	17540	20
450	20250305	110900	59511270	17530	17530	17530	17530	4
451	20250305	110800	59441150	17540	17540	17540	17540	1
452	20250305	110700	59423610	17550	17540	17550	17540	80
453	20250305	110600	58019660	17530	17530	17530	17530	4
454	20250305	110500	57949540	17530	17530	17530	17530	5
455	20250305	110400	57861890	17530	17530	17530	17530	0
456	20250305	110300	57861890	17530	17540	17540	17530	104
457	20250305	110200	56037770	17540	17540	17540	17540	5
458	20250305	110100	55950070	17540	17540	17540	17540	5
459	20250305	110000	55862370	17540	17540	17540	17540	4
460	20250305	105900	55792210	17540	17540	17540	17540	5
461	20250305	105800	55704510	17550	17540	17550	17540	156
462	20250305	105700	52966760	17540	17540	17540	17540	4
463	20250305	105600	52896600	17540	17540	17540	17540	15
464	20250305	105500	52633500	17540	17540	17540	17540	0
465	20250305	105400	52633500	17540	17540	17540	17540	4
466	20250305	105300	52563340	17540	17540	17540	17540	59
467	20250305	105200	51528480	17540	17540	17540	17540	5
468	20250305	105100	51440780	17540	17540	17540	17540	4
469	20250305	105000	51370620	17540	17540	17540	17540	5
470	20250305	104900	51282920	17540	17540	17540	17540	5
471	20250305	104800	51195220	17540	17540	17540	17540	4
472	20250305	104700	51125060	17540	17540	17540	17540	5
473	20250305	104600	51037360	17540	17550	17550	17540	68
474	20250305	104500	49844480	17550	17550	17550	17550	0
475	20250305	104400	49844480	17550	17550	17550	17550	4
476	20250305	104300	49774280	17540	17540	17540	17540	5
477	20250305	104200	49686580	17540	17540	17540	17540	4
478	20250305	104100	49616420	17540	17540	17540	17540	6
479	20250305	104000	49511180	17540	17600	17600	17540	7
480	20250305	103900	49388280	17540	17540	17560	17540	6
481	20250305	103800	49283020	17540	17540	17540	17540	5
482	20250305	103700	49195320	17540	17550	17550	17540	20
483	20250305	103600	48844440	17550	17550	17550	17550	4
484	20250305	103500	48774240	17550	17550	17550	17550	0
485	20250305	103400	48774240	17550	17550	17550	17550	5
486	20250305	103300	48686490	17550	17550	17550	17550	5
487	20250305	103200	48598740	17550	17550	17550	17550	4
488	20250305	103100	48528540	17550	17550	17550	17550	5
489	20250305	103000	48440790	17550	17550	17550	17550	4
490	20250305	102900	48370590	17550	17550	17550	17550	5
491	20250305	102800	48282840	17550	17550	17550	17550	5
492	20250305	102700	48195090	17560	17550	17560	17550	24
493	20250305	102600	47773690	17550	17550	17550	17550	0
494	20250305	102500	47773690	17550	17560	17560	17550	184
495	20250305	102400	44542700	17560	17560	17560	17560	5
496	20250305	102300	44454900	17560	17560	17560	17560	4
497	20250305	102200	44384660	17560	17560	17560	17560	5
498	20250305	102100	44296860	17560	17560	17560	17560	5
499	20250305	102000	44209060	17560	17560	17560	17560	4
500	20250305	101900	44138820	17560	17560	17560	17560	5
501	20250305	101800	44051020	17600	17560	17600	17560	5
502	20250305	101700	43963180	17600	17560	17600	17560	6
503	20250305	101600	43857780	17570	17570	17570	17570	1
504	20250305	101500	43840210	17570	17570	17570	17570	5
505	20250305	101400	43752360	17560	17560	17560	17560	4
506	20250305	101300	43682120	17560	17560	17560	17560	5
507	20250305	101200	43594320	17560	17560	17560	17560	5
508	20250305	101100	43506520	17560	17560	17560	17560	14
509	20250305	101000	43260680	17560	17600	17600	17560	6
510	20250305	100900	43155280	17600	17550	17600	17550	7
511	20250305	100800	43032380	17600	17550	17600	17550	6
512	20250305	100700	42927030	17550	17550	17550	17550	0
513	20250305	100600	42927030	17550	17550	17550	17550	5
514	20250305	100500	42839280	17550	17550	17550	17550	4
515	20250305	100400	42769080	17550	17550	17550	17550	5
516	20250305	100300	42681330	17550	17550	17550	17550	5
517	20250305	100200	42593580	17550	17550	17550	17550	4
518	20250305	100100	42523380	17550	17550	17550	17550	5
519	20250305	100000	42435630	17540	17540	17540	17540	5
520	20250305	095900	42347930	17540	17540	17540	17540	4
521	20250305	095800	42277770	17540	17540	17540	17540	5
522	20250305	095700	42190070	17540	17540	17540	17540	0
523	20250305	095600	42190070	17540	17650	17650	17540	10
524	20250305	095500	42014120	17530	17530	17530	17530	54
525	20250305	095400	41067500	17530	17600	17650	17530	10
526	20250305	095300	40891800	17530	17590	17590	17530	403
527	20250305	095200	33810740	17590	17590	17590	17590	5
528	20250305	095100	33722790	17600	17600	17600	17600	1
529	20250305	095000	33705190	17590	17590	17590	17590	4
530	20250305	094900	33634830	17590	17590	17590	17590	5
531	20250305	094800	33546880	17590	17590	17590	17590	200
532	20250305	094700	30028880	17590	17600	17600	17590	6
533	20250305	094600	29923330	17590	17600	17600	17590	5
534	20250305	094500	29835370	17600	17600	17600	17600	3
535	20250305	094400	29782570	17630	17590	17630	17590	6
536	20250305	094300	29676990	17660	17590	17660	17590	5
537	20250305	094200	29588970	17590	17590	17590	17590	5
538	20250305	094100	29501020	17590	17590	17590	17590	104
539	20250305	094000	27671660	17590	17590	17590	17590	5
540	20250305	093900	27583710	17640	17590	17640	17590	6
541	20250305	093800	27478120	17590	17590	17590	17590	0
542	20250305	093700	27478120	17590	17590	17590	17590	4
543	20250305	093600	27407760	17590	17640	17640	17590	6
544	20250305	093500	27302170	17590	17590	17590	17590	5
545	20250305	093400	27214220	17590	17590	17590	17590	4
546	20250305	093300	27143860	17620	17620	17620	17620	5
547	20250305	093200	27055760	17640	17620	17640	17620	7
548	20250305	093100	26932380	17620	17620	17620	17620	4
549	20250305	093000	26861900	17620	17620	17620	17620	5
550	20250305	092900	26773800	17620	17620	17620	17620	4
551	20250305	092800	26703320	17620	17620	17620	17620	0
552	20250305	092700	26703320	17620	17620	17620	17620	71
553	20250305	092600	25452300	17620	17610	17650	17610	8
554	20250305	092500	25311330	17590	17610	17610	17590	5
555	20250305	092400	25223360	17610	17640	17640	17610	13
556	20250305	092300	24994100	17650	17660	17660	17650	73
557	20250305	092200	23705430	17670	17670	17670	17670	12
558	20250305	092100	23493390	17680	17680	17680	17680	13
559	20250305	092000	23263550	17680	17680	17680	17680	5
560	20250305	091900	23175150	17700	17700	17700	17700	1
561	20250305	091800	23157450	17680	17680	17680	17680	4
562	20250305	091700	23086730	17700	17700	17700	17700	1
563	20250305	091600	23069030	17710	17680	17710	17680	55
564	20250305	091500	22096600	17680	17680	17680	17680	100
565	20250305	091400	20328600	17680	17680	17680	17680	0
566	20250305	091300	20328600	17680	17680	17680	17680	20
567	20250305	091200	19975000	17680	17680	17680	17680	0
568	20250305	091100	19975000	17680	17680	17680	17680	0
569	20250305	091000	19975000	17680	17710	17710	17680	30
570	20250305	090900	19444180	17740	17740	17740	17740	3
571	20250305	090800	19390960	17750	17750	17750	17750	1
572	20250305	090700	19373210	17730	17730	17730	17730	1
573	20250305	090600	19355480	17740	17740	17740	17740	1
574	20250305	090500	19337740	17670	17670	17710	17670	119
575	20250305	090400	17234910	17670	17670	17670	17670	6
576	20250305	090300	17128890	17660	17660	17660	17660	0
577	20250305	090200	17128890	17660	17660	17660	17660	0
578	20250305	090100	17128890	17660	17660	17660	17660	85
579	20250305	090000	15627790	17790	17500	17790	17500	893