KissMeData/002320/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183700	235253395	19510	19510	19510	19510	135
3	20250318	183600	235253395	19510	19510	19510	19510	0
4	20250318	183500	235253395	19510	19510	19510	19510	0
5	20250318	183400	235253395	19510	19510	19510	19510	0
6	20250318	183300	235253395	19510	19510	19510	19510	0
7	20250318	183200	235253395	19510	19510	19510	19510	0
8	20250318	183100	235253395	19510	19510	19510	19510	0
9	20250318	183000	235253395	19510	19510	19510	19510	0
10	20250318	182900	235253395	19510	19510	19510	19510	0
11	20250318	182800	235253395	19510	19510	19510	19510	0
12	20250318	182700	235253395	19510	19510	19510	19510	0
13	20250318	182600	235253395	19510	19510	19510	19510	0
14	20250318	182500	235253395	19510	19510	19510	19510	0
15	20250318	182400	235253395	19510	19510	19510	19510	0
16	20250318	182300	235253395	19510	19510	19510	19510	0
17	20250318	182200	235253395	19510	19510	19510	19510	0
18	20250318	182100	235253395	19510	19510	19510	19510	0
19	20250318	182000	235253395	19510	19510	19510	19510	0
20	20250318	181900	235253395	19510	19510	19510	19510	0
21	20250318	181800	235253395	19510	19510	19510	19510	0
22	20250318	181700	235253395	19510	19510	19510	19510	0
23	20250318	181600	235253395	19510	19510	19510	19510	0
24	20250318	181500	235253395	19510	19510	19510	19510	0
25	20250318	181400	235253395	19510	19510	19510	19510	0
26	20250318	181300	235253395	19510	19510	19510	19510	0
27	20250318	181200	235253395	19510	19510	19510	19510	0
28	20250318	181100	235253395	19510	19510	19510	19510	0
29	20250318	181000	235253395	19510	19510	19510	19510	0
30	20250318	180900	235253395	19510	19510	19510	19510	0
31	20250318	180800	235253395	19510	19510	19510	19510	0
32	20250318	180700	235253395	19510	19510	19510	19510	135
33	20250318	180600	235253395	19510	19510	19510	19510	0
34	20250318	180500	235253395	19510	19510	19510	19510	0
35	20250318	180400	235253395	19510	19510	19510	19510	0
36	20250318	180300	235253395	19510	19510	19510	19510	0
37	20250318	180200	235253395	19510	19510	19510	19510	0
38	20250318	180100	235253395	19510	19510	19510	19510	0
39	20250318	180000	235253395	19510	19510	19510	19510	0
40	20250318	175900	235253395	19510	19510	19510	19510	0
41	20250318	175800	235253395	19510	19510	19510	19510	0
42	20250318	175700	235253395	19510	19510	19510	19510	0
43	20250318	175600	235253395	19510	19510	19510	19510	0
44	20250318	175500	235253395	19510	19510	19510	19510	0
45	20250318	175400	235253395	19510	19510	19510	19510	0
46	20250318	175300	235253395	19510	19510	19510	19510	0
47	20250318	175200	235253395	19510	19510	19510	19510	0
48	20250318	175100	235253395	19510	19510	19510	19510	0
49	20250318	175000	235253395	19510	19510	19510	19510	0
50	20250318	174900	235253395	19510	19510	19510	19510	0
51	20250318	174800	235253395	19510	19510	19510	19510	0
52	20250318	174700	235253395	19510	19510	19510	19510	0
53	20250318	174600	235253395	19510	19510	19510	19510	0
54	20250318	174500	235253395	19510	19510	19510	19510	0
55	20250318	174400	235253395	19510	19510	19510	19510	0
56	20250318	174300	235253395	19510	19510	19510	19510	0
57	20250318	174200	235253395	19510	19510	19510	19510	0
58	20250318	174100	235253395	19510	19510	19510	19510	0
59	20250318	174000	235253395	19510	19510	19510	19510	0
60	20250318	173900	235253395	19510	19510	19510	19510	0
61	20250318	173800	235253395	19510	19510	19510	19510	0
62	20250318	173700	235253395	19510	19510	19510	19510	135
63	20250318	173600	235253395	19510	19510	19510	19510	0
64	20250318	173500	235253395	19510	19510	19510	19510	0
65	20250318	173400	235253395	19510	19510	19510	19510	0
66	20250318	173300	235253395	19510	19510	19510	19510	0
67	20250318	173200	235253395	19510	19510	19510	19510	0
68	20250318	173100	235253395	19510	19510	19510	19510	0
69	20250318	173000	235253395	19510	19510	19510	19510	0
70	20250318	172900	235253395	19510	19510	19510	19510	0
71	20250318	172800	235253395	19510	19510	19510	19510	0
72	20250318	172700	235253395	19510	19510	19510	19510	0
73	20250318	172600	235253395	19510	19510	19510	19510	0
74	20250318	172500	235253395	19510	19510	19510	19510	0
75	20250318	172400	235253395	19510	19510	19510	19510	0
76	20250318	172300	235253395	19510	19510	19510	19510	0
77	20250318	172200	235253395	19510	19510	19510	19510	0
78	20250318	172100	235253395	19510	19510	19510	19510	0
79	20250318	172000	235253395	19510	19510	19510	19510	0
80	20250318	171900	235253395	19510	19510	19510	19510	0
81	20250318	171800	235253395	19510	19510	19510	19510	0
82	20250318	171700	235253395	19510	19510	19510	19510	0
83	20250318	171600	235253395	19510	19510	19510	19510	0
84	20250318	171500	235253395	19510	19510	19510	19510	0
85	20250318	171400	235253395	19510	19510	19510	19510	0
86	20250318	171300	235253395	19510	19510	19510	19510	0
87	20250318	171200	235253395	19510	19510	19510	19510	0
88	20250318	171100	235253395	19510	19510	19510	19510	0
89	20250318	171000	235253395	19510	19510	19510	19510	0
90	20250318	170900	235253395	19510	19510	19510	19510	0
91	20250318	170800	235253395	19510	19510	19510	19510	0
92	20250318	170700	235253395	19510	19510	19510	19510	135
93	20250318	170600	235253395	19510	19510	19510	19510	0
94	20250318	170500	235253395	19510	19510	19510	19510	0
95	20250318	170400	235253395	19510	19510	19510	19510	0
96	20250318	170300	235253395	19510	19510	19510	19510	0
97	20250318	170200	235253395	19510	19510	19510	19510	0
98	20250318	170100	235253395	19510	19510	19510	19510	0
99	20250318	170000	235253395	19510	19510	19510	19510	0
100	20250318	165900	235253395	19510	19510	19510	19510	0
101	20250318	165800	235253395	19510	19510	19510	19510	0
102	20250318	165700	235253395	19510	19510	19510	19510	0
103	20250318	165600	235253395	19510	19510	19510	19510	0
104	20250318	165500	235253395	19510	19510	19510	19510	0
105	20250318	165400	235253395	19510	19510	19510	19510	0
106	20250318	165300	235253395	19510	19510	19510	19510	0
107	20250318	165200	235253395	19510	19510	19510	19510	0
108	20250318	165100	235253395	19510	19510	19510	19510	0
109	20250318	165000	235253395	19510	19510	19510	19510	0
110	20250318	164900	235253395	19510	19510	19510	19510	0
111	20250318	164800	235253395	19510	19510	19510	19510	0
112	20250318	164700	235253395	19510	19510	19510	19510	0
113	20250318	164600	235253395	19510	19510	19510	19510	0
114	20250318	164500	235253395	19510	19510	19510	19510	0
115	20250318	164400	235253395	19510	19510	19510	19510	0
116	20250318	164300	235253395	19510	19510	19510	19510	0
117	20250318	164200	235253395	19510	19510	19510	19510	0
118	20250318	164100	235253395	19510	19510	19510	19510	0
119	20250318	164000	235253395	19510	19510	19510	19510	0
120	20250318	163900	235253395	19510	19510	19510	19510	0
121	20250318	163800	235253395	19510	19510	19510	19510	0
122	20250318	163700	235253395	19510	19510	19510	19510	135
123	20250318	163600	235253395	19510	19510	19510	19510	0
124	20250318	163500	235253395	19510	19510	19510	19510	0
125	20250318	163400	235253395	19510	19510	19510	19510	0
126	20250318	163300	235253395	19510	19510	19510	19510	0
127	20250318	163200	235253395	19510	19510	19510	19510	0
128	20250318	163100	235253395	19510	19510	19510	19510	0
129	20250318	163000	235253395	19510	19510	19510	19510	0
130	20250318	162900	235253395	19510	19510	19510	19510	0
131	20250318	162800	235253395	19510	19510	19510	19510	0
132	20250318	162700	235253395	19510	19510	19510	19510	0
133	20250318	162600	235253395	19510	19510	19510	19510	0
134	20250318	162500	235253395	19510	19510	19510	19510	0
135	20250318	162400	235253395	19510	19510	19510	19510	0
136	20250318	162300	235253395	19510	19510	19510	19510	0
137	20250318	162200	235253395	19510	19510	19510	19510	0
138	20250318	162100	235253395	19510	19510	19510	19510	0
139	20250318	162000	235253395	19510	19510	19510	19510	0
140	20250318	161900	235253395	19510	19510	19510	19510	0
141	20250318	161800	235253395	19510	19510	19510	19510	0
142	20250318	161700	235253395	19510	19510	19510	19510	0
143	20250318	161600	235253395	19510	19510	19510	19510	0
144	20250318	161500	235253395	19510	19510	19510	19510	0
145	20250318	161400	235253395	19510	19510	19510	19510	0
146	20250318	161300	235253395	19510	19510	19510	19510	0
147	20250318	161200	235253395	19510	19510	19510	19510	0
148	20250318	161100	235253395	19510	19510	19510	19510	0
149	20250318	161000	235253395	19510	19510	19510	19510	0
150	20250318	160900	235253395	19510	19510	19510	19510	0
151	20250318	160800	235253395	19510	19510	19510	19510	0
152	20250318	160700	235253395	19510	19510	19510	19510	135
153	20250318	160600	235253395	19510	19510	19510	19510	0
154	20250318	160500	235253395	19510	19510	19510	19510	0
155	20250318	160400	235253395	19510	19510	19510	19510	0
156	20250318	160300	235253395	19510	19510	19510	19510	0
157	20250318	160200	235253395	19510	19510	19510	19510	0
158	20250318	160100	235253395	19510	19510	19510	19510	0
159	20250318	160000	235253395	19510	19510	19510	19510	0
160	20250318	155900	235253395	19510	19510	19510	19510	0
161	20250318	155800	235253395	19510	19510	19510	19510	0
162	20250318	155700	235253395	19510	19510	19510	19510	0
163	20250318	155600	235253395	19510	19510	19510	19510	0
164	20250318	155500	235253395	19510	19510	19510	19510	0
165	20250318	155400	235253395	19510	19510	19510	19510	0
166	20250318	155300	235253395	19510	19510	19510	19510	0
167	20250318	155200	235253395	19510	19510	19510	19510	0
168	20250318	155100	235253395	19510	19510	19510	19510	0
169	20250318	155000	235253395	19510	19510	19510	19510	0
170	20250318	154900	235253395	19510	19510	19510	19510	0
171	20250318	154800	235253395	19510	19510	19510	19510	0
172	20250318	154700	235253395	19510	19510	19510	19510	0
173	20250318	154600	235253395	19510	19510	19510	19510	0
174	20250318	154500	235253395	19510	19510	19510	19510	0
175	20250318	154400	235253395	19510	19510	19510	19510	0
176	20250318	154300	235253395	19510	19510	19510	19510	0
177	20250318	154200	235253395	19510	19510	19510	19510	0
178	20250318	154100	235253395	19510	19510	19510	19510	0
179	20250318	154000	235253395	19510	19510	19510	19510	0
180	20250318	153900	235253395	19510	19510	19510	19510	0
181	20250318	153800	235253395	19510	19510	19510	19510	0
182	20250318	153700	235253395	19510	19510	19510	19510	135
183	20250318	153600	235253395	19510	19510	19510	19510	0
184	20250318	153500	235253395	19510	19510	19510	19510	0
185	20250318	153400	235253395	19510	19510	19510	19510	0
186	20250318	153300	235253395	19510	19510	19510	19510	0
187	20250318	153200	235253395	19510	19510	19510	19510	0
188	20250318	153100	235253395	19510	19510	19510	19510	0
189	20250318	153000	235253395	19510	19510	19510	19510	135
190	20250318	152900	232619545	19520	19520	19520	19520	0
191	20250318	152800	232619545	19520	19520	19520	19520	0
192	20250318	152700	232619545	19520	19520	19520	19520	0
193	20250318	152600	232619545	19520	19520	19520	19520	0
194	20250318	152500	232619545	19520	19520	19520	19520	0
195	20250318	152400	232619545	19520	19520	19520	19520	0
196	20250318	152300	232619545	19520	19520	19520	19520	0
197	20250318	152200	232619545	19520	19520	19520	19520	0
198	20250318	152100	232619545	19520	19520	19520	19520	0
199	20250318	152000	232619545	19520	19520	19520	19520	0
200	20250318	151900	232619545	19520	19520	19520	19520	10
201	20250318	151800	232424345	19520	19520	19520	19520	0
202	20250318	151700	232424345	19520	19520	19520	19520	0
203	20250318	151600	232424345	19520	19520	19520	19520	0
204	20250318	151500	232424345	19520	19520	19520	19520	0
205	20250318	151400	232424345	19520	19520	19520	19520	0
206	20250318	151300	232424345	19520	19520	19520	19520	0
207	20250318	151200	232424345	19520	19520	19520	19520	45
208	20250318	151100	231545945	19510	19510	19510	19510	0
209	20250318	151000	231545945	19510	19510	19510	19510	0
210	20250318	150900	231545945	19510	19510	19510	19510	0
211	20250318	150800	231545945	19510	19510	19510	19510	0
212	20250318	150700	231545945	19510	19510	19510	19510	0
213	20250318	150600	231545945	19510	19510	19510	19510	0
214	20250318	150500	231545945	19510	19510	19510	19510	0
215	20250318	150400	231545945	19510	19510	19510	19510	0
216	20250318	150300	231545945	19510	19510	19510	19510	1
217	20250318	150200	231526435	19510	19510	19510	19510	0
218	20250318	150100	231526435	19510	19510	19510	19510	0
219	20250318	150000	231526435	19510	19510	19510	19510	0
220	20250318	145900	231526435	19510	19510	19510	19510	0
221	20250318	145800	231526435	19510	19510	19510	19510	0
222	20250318	145700	231526435	19510	19510	19510	19510	0
223	20250318	145600	231526435	19510	19510	19510	19510	0
224	20250318	145500	231526435	19510	19510	19510	19510	10
225	20250318	145400	231331335	19510	19520	19520	19510	363
226	20250318	145300	224248575	19530	19530	19530	19530	0
227	20250318	145200	224248575	19530	19540	19540	19530	6
228	20250318	145100	224131385	19530	19530	19530	19530	0
229	20250318	145000	224131385	19530	19530	19530	19530	0
230	20250318	144900	224131385	19530	19530	19530	19530	0
231	20250318	144800	224131385	19530	19530	19530	19530	0
232	20250318	144700	224131385	19530	19535	19535	19530	2
233	20250318	144600	224092320	19540	19540	19540	19540	0
234	20250318	144500	224092320	19540	19540	19540	19540	2
235	20250318	144400	224053240	19530	19530	19530	19530	0
236	20250318	144300	224053240	19530	19530	19530	19530	0
237	20250318	144200	224053240	19530	19530	19530	19530	0
238	20250318	144100	224053240	19530	19530	19530	19530	0
239	20250318	144000	224053240	19530	19530	19530	19530	0
240	20250318	143900	224053240	19530	19530	19530	19530	0
241	20250318	143800	224053240	19530	19530	19530	19530	0
242	20250318	143700	224053240	19530	19530	19530	19530	0
243	20250318	143600	224053240	19530	19530	19530	19530	0
244	20250318	143500	224053240	19530	19530	19530	19530	0
245	20250318	143400	224053240	19530	19530	19530	19530	0
246	20250318	143300	224053240	19530	19530	19530	19530	0
247	20250318	143200	224053240	19530	19530	19530	19530	0
248	20250318	143100	224053240	19530	19530	19530	19530	1
249	20250318	143000	224033710	19530	19530	19530	19530	0
250	20250318	142900	224033710	19530	19530	19530	19530	0
251	20250318	142800	224033710	19530	19530	19530	19530	0
252	20250318	142700	224033710	19530	19530	19530	19530	1
253	20250318	142600	224014180	19530	19535	19535	19530	100
254	20250318	142500	222061150	19540	19540	19540	19540	2
255	20250318	142400	222022070	19540	19540	19540	19540	0
256	20250318	142300	222022070	19540	19540	19540	19540	0
257	20250318	142200	222022070	19540	19540	19540	19540	0
258	20250318	142100	222022070	19540	19540	19540	19540	0
259	20250318	142000	222022070	19540	19540	19540	19540	0
260	20250318	141900	222022070	19540	19540	19540	19540	0
261	20250318	141800	222022070	19540	19540	19540	19540	0
262	20250318	141700	222022070	19540	19540	19540	19540	0
263	20250318	141600	222022070	19540	19540	19540	19540	0
264	20250318	141500	222022070	19540	19540	19540	19540	0
265	20250318	141400	222022070	19540	19540	19540	19540	0
266	20250318	141300	222022070	19540	19540	19540	19540	0
267	20250318	141200	222022070	19540	19540	19540	19540	0
268	20250318	141100	222022070	19540	19540	19540	19540	1
269	20250318	141000	222002530	19540	19540	19540	19540	39
270	20250318	140900	221240470	19540	19540	19540	19540	0
271	20250318	140800	221240470	19540	19540	19540	19540	0
272	20250318	140700	221240470	19540	19540	19540	19540	0
273	20250318	140600	221240470	19540	19540	19540	19540	0
274	20250318	140500	221240470	19540	19540	19540	19540	2
275	20250318	140400	221201390	19540	19540	19540	19540	0
276	20250318	140300	221201390	19540	19540	19540	19540	0
277	20250318	140200	221201390	19540	19540	19540	19540	0
278	20250318	140100	221201390	19540	19540	19540	19540	0
279	20250318	140000	221201390	19540	19540	19540	19540	0
280	20250318	135900	221201390	19540	19540	19540	19540	0
281	20250318	135800	221201390	19540	19540	19540	19540	0
282	20250318	135700	221201390	19540	19540	19540	19540	0
283	20250318	135600	221201390	19540	19540	19540	19540	0
284	20250318	135500	221201390	19540	19540	19540	19540	0
285	20250318	135400	221201390	19540	19540	19540	19540	0
286	20250318	135300	221201390	19540	19540	19540	19540	0
287	20250318	135200	221201390	19540	19540	19540	19540	0
288	20250318	135100	221201390	19540	19540	19540	19540	0
289	20250318	135000	221201390	19540	19540	19540	19540	0
290	20250318	134900	221201390	19540	19540	19540	19540	0
291	20250318	134800	221201390	19540	19540	19540	19540	0
292	20250318	134700	221201390	19540	19540	19540	19540	0
293	20250318	134600	221201390	19540	19540	19540	19540	0
294	20250318	134500	221201390	19540	19540	19540	19540	2
295	20250318	134400	221162310	19540	19540	19540	19540	0
296	20250318	134300	221162310	19540	19540	19540	19540	0
297	20250318	134200	221162310	19540	19540	19540	19540	0
298	20250318	134100	221162310	19540	19540	19540	19540	0
299	20250318	134000	221162310	19540	19540	19540	19540	0
300	20250318	133900	221162310	19540	19540	19540	19540	2
301	20250318	133800	221123230	19540	19540	19540	19540	300
302	20250318	133700	215261230	19540	19540	19540	19540	0
303	20250318	133600	215261230	19540	19540	19540	19540	0
304	20250318	133500	215261230	19540	19540	19540	19540	4
305	20250318	133400	215183070	19535	19535	19535	19535	13
306	20250318	133300	214929115	19540	19540	19540	19540	0
307	20250318	133200	214929115	19540	19540	19540	19540	0
308	20250318	133100	214929115	19540	19540	19540	19540	0
309	20250318	133000	214929115	19540	19540	19540	19540	0
310	20250318	132900	214929115	19540	19540	19540	19540	0
311	20250318	132800	214929115	19540	19540	19540	19540	0
312	20250318	132700	214929115	19540	19540	19540	19540	0
313	20250318	132600	214929115	19540	19540	19540	19540	0
314	20250318	132500	214929115	19540	19540	19540	19540	2
315	20250318	132400	214890035	19540	19540	19540	19540	0
316	20250318	132300	214890035	19540	19540	19540	19540	0
317	20250318	132200	214890035	19540	19540	19540	19540	5
318	20250318	132100	214792335	19540	19540	19540	19540	0
319	20250318	132000	214792335	19540	19540	19540	19540	0
320	20250318	131900	214792335	19540	19540	19540	19540	0
321	20250318	131800	214792335	19540	19540	19540	19540	0
322	20250318	131700	214792335	19540	19540	19540	19540	0
323	20250318	131600	214792335	19540	19540	19540	19540	0
324	20250318	131500	214792335	19540	19540	19540	19540	1
325	20250318	131400	214772795	19535	19535	19535	19535	0
326	20250318	131300	214772795	19535	19535	19535	19535	0
327	20250318	131200	214772795	19535	19535	19535	19535	81
328	20250318	131100	213190460	19535	19535	19535	19535	20
329	20250318	131000	212799760	19540	19540	19540	19540	0
330	20250318	130900	212799760	19540	19540	19540	19540	0
331	20250318	130800	212799760	19540	19540	19540	19540	0
332	20250318	130700	212799760	19540	19540	19540	19540	0
333	20250318	130600	212799760	19540	19540	19540	19540	0
334	20250318	130500	212799760	19540	19540	19540	19540	0
335	20250318	130400	212799760	19540	19540	19540	19540	0
336	20250318	130300	212799760	19540	19540	19540	19540	5
337	20250318	130200	212702060	19540	19540	19540	19540	77
338	20250318	130100	211197480	19540	19540	19540	19540	0
339	20250318	130000	211197480	19540	19540	19540	19540	0
340	20250318	125900	211197480	19540	19540	19540	19540	0
341	20250318	125800	211197480	19540	19540	19540	19540	0
342	20250318	125700	211197480	19540	19540	19540	19540	0
343	20250318	125600	211197480	19540	19540	19540	19540	0
344	20250318	125500	211197480	19540	19540	19540	19540	0
345	20250318	125400	211197480	19540	19540	19540	19540	0
346	20250318	125300	211197480	19540	19540	19540	19540	0
347	20250318	125200	211197480	19540	19540	19540	19540	0
348	20250318	125100	211197480	19540	19540	19540	19540	0
349	20250318	125000	211197480	19540	19540	19540	19540	6
350	20250318	124900	211080240	19540	19540	19540	19540	30
351	20250318	124800	210494040	19540	19540	19540	19540	0
352	20250318	124700	210494040	19540	19540	19540	19540	0
353	20250318	124600	210494040	19540	19540	19540	19540	0
354	20250318	124500	210494040	19540	19540	19540	19540	0
355	20250318	124400	210494040	19540	19540	19540	19540	0
356	20250318	124300	210494040	19540	19540	19540	19540	0
357	20250318	124200	210494040	19540	19540	19540	19540	0
358	20250318	124100	210494040	19540	19540	19540	19540	0
359	20250318	124000	210494040	19540	19540	19540	19540	2
360	20250318	123900	210454960	19540	19540	19540	19540	0
361	20250318	123800	210454960	19540	19540	19540	19540	0
362	20250318	123700	210454960	19540	19540	19540	19540	0
363	20250318	123600	210454960	19540	19540	19540	19540	0
364	20250318	123500	210454960	19540	19540	19540	19540	0
365	20250318	123400	210454960	19540	19540	19540	19540	0
366	20250318	123300	210454960	19540	19540	19540	19540	0
367	20250318	123200	210454960	19540	19540	19540	19540	0
368	20250318	123100	210454960	19540	19540	19540	19540	0
369	20250318	123000	210454960	19540	19540	19540	19540	0
370	20250318	122900	210454960	19540	19540	19540	19540	15
371	20250318	122800	210161860	19540	19540	19540	19540	0
372	20250318	122700	210161860	19540	19540	19540	19540	0
373	20250318	122600	210161860	19540	19540	19540	19540	17
374	20250318	122500	209829680	19540	19540	19540	19540	0
375	20250318	122400	209829680	19540	19540	19540	19540	0
376	20250318	122300	209829680	19540	19540	19540	19540	0
377	20250318	122200	209829680	19540	19540	19540	19540	0
378	20250318	122100	209829680	19540	19540	19540	19540	0
379	20250318	122000	209829680	19540	19540	19540	19540	0
380	20250318	121900	209829680	19540	19540	19540	19540	3
381	20250318	121800	209771060	19540	19540	19540	19540	0
382	20250318	121700	209771060	19540	19540	19540	19540	0
383	20250318	121600	209771060	19540	19540	19540	19540	0
384	20250318	121500	209771060	19540	19540	19540	19540	0
385	20250318	121400	209771060	19540	19540	19540	19540	0
386	20250318	121300	209771060	19540	19540	19540	19540	0
387	20250318	121200	209771060	19540	19540	19540	19540	20
388	20250318	121100	209380260	19540	19540	19540	19540	0
389	20250318	121000	209380260	19540	19540	19540	19540	0
390	20250318	120900	209380260	19540	19540	19540	19540	2
391	20250318	120800	209341180	19540	19540	19540	19540	0
392	20250318	120700	209341180	19540	19540	19540	19540	0
393	20250318	120600	209341180	19540	19540	19540	19540	0
394	20250318	120500	209341180	19540	19540	19540	19540	100
395	20250318	120400	207387180	19540	19540	19540	19540	0
396	20250318	120300	207387180	19540	19540	19540	19540	0
397	20250318	120200	207387180	19540	19540	19540	19540	0
398	20250318	120100	207387180	19540	19540	19540	19540	0
399	20250318	120000	207387180	19540	19540	19540	19540	0
400	20250318	115900	207387180	19540	19540	19540	19540	2
401	20250318	115800	207348100	19540	19540	19540	19540	0
402	20250318	115700	207348100	19540	19540	19540	19540	0
403	20250318	115600	207348100	19540	19540	19540	19540	0
404	20250318	115500	207348100	19540	19540	19540	19540	5
405	20250318	115400	207250400	19540	19540	19540	19540	149
406	20250318	115300	204338940	19540	19540	19540	19540	0
407	20250318	115200	204338940	19540	19540	19540	19540	0
408	20250318	115100	204338940	19540	19540	19540	19540	0
409	20250318	115000	204338940	19540	19540	19540	19540	0
410	20250318	114900	204338940	19540	19540	19540	19540	0
411	20250318	114800	204338940	19540	19540	19540	19540	0
412	20250318	114700	204338940	19540	19540	19540	19540	0
413	20250318	114600	204338940	19540	19540	19540	19540	0
414	20250318	114500	204338940	19540	19540	19540	19540	1
415	20250318	114400	204319400	19540	19540	19540	19540	77
416	20250318	114300	202814820	19540	19540	19540	19540	0
417	20250318	114200	202814820	19540	19540	19540	19540	0
418	20250318	114100	202814820	19540	19540	19540	19540	0
419	20250318	114000	202814820	19540	19540	19540	19540	0
420	20250318	113900	202814820	19540	19540	19540	19540	0
421	20250318	113800	202814820	19540	19540	19540	19540	0
422	20250318	113700	202814820	19540	19540	19540	19540	0
423	20250318	113600	202814820	19540	19540	19540	19540	0
424	20250318	113500	202814820	19540	19540	19540	19540	0
425	20250318	113400	202814820	19540	19540	19540	19540	0
426	20250318	113300	202814820	19540	19540	19540	19540	1
427	20250318	113200	202795280	19540	19540	19540	19540	0
428	20250318	113100	202795280	19540	19540	19540	19540	0
429	20250318	113000	202795280	19540	19540	19540	19540	0
430	20250318	112900	202795280	19540	19540	19540	19540	1
431	20250318	112800	202775740	19540	19540	19540	19540	1
432	20250318	112700	202756200	19550	19550	19550	19550	0
433	20250318	112600	202756200	19550	19550	19550	19550	0
434	20250318	112500	202756200	19550	19550	19550	19550	0
435	20250318	112400	202756200	19550	19550	19550	19550	0
436	20250318	112300	202756200	19550	19550	19550	19550	0
437	20250318	112200	202756200	19550	19550	19550	19550	0
438	20250318	112100	202756200	19550	19550	19550	19550	0
439	20250318	112000	202756200	19550	19550	19550	19550	0
440	20250318	111900	202756200	19550	19550	19550	19550	119
441	20250318	111800	200429750	19550	19550	19550	19550	0
442	20250318	111700	200429750	19550	19550	19550	19550	0
443	20250318	111600	200429750	19550	19550	19550	19550	1
444	20250318	111500	200410200	19550	19550	19550	19550	0
445	20250318	111400	200410200	19550	19550	19550	19550	0
446	20250318	111300	200410200	19550	19550	19550	19550	0
447	20250318	111200	200410200	19550	19550	19550	19550	0
448	20250318	111100	200410200	19550	19550	19550	19550	0
449	20250318	111000	200410200	19550	19550	19550	19550	0
450	20250318	110900	200410200	19550	19550	19550	19550	0
451	20250318	110800	200410200	19550	19550	19550	19550	0
452	20250318	110700	200410200	19550	19550	19550	19550	0
453	20250318	110600	200410200	19550	19550	19550	19550	0
454	20250318	110500	200410200	19550	19550	19550	19550	0
455	20250318	110400	200410200	19550	19550	19550	19550	100
456	20250318	110300	198455200	19550	19550	19550	19550	1
457	20250318	110200	198435650	19560	19560	19560	19560	0
458	20250318	110100	198435650	19560	19560	19560	19560	0
459	20250318	110000	198435650	19560	19560	19560	19560	0
460	20250318	105900	198435650	19560	19560	19560	19560	0
461	20250318	105800	198435650	19560	19560	19560	19560	0
462	20250318	105700	198435650	19560	19560	19560	19560	0
463	20250318	105600	198435650	19560	19560	19560	19560	3
464	20250318	105500	198376970	19560	19560	19560	19560	0
465	20250318	105400	198376970	19560	19560	19560	19560	0
466	20250318	105300	198376970	19560	19560	19560	19560	0
467	20250318	105200	198376970	19560	19560	19560	19560	0
468	20250318	105100	198376970	19560	19560	19560	19560	0
469	20250318	105000	198376970	19560	19560	19560	19560	1
470	20250318	104900	198357410	19560	19560	19560	19560	0
471	20250318	104800	198357410	19560	19560	19560	19560	0
472	20250318	104700	198357410	19560	19560	19560	19560	0
473	20250318	104600	198357410	19560	19560	19560	19560	0
474	20250318	104500	198357410	19560	19560	19560	19560	5
475	20250318	104400	198259610	19550	19550	19550	19550	0
476	20250318	104300	198259610	19550	19550	19550	19550	1
477	20250318	104200	198240060	19570	19570	19570	19570	0
478	20250318	104100	198240060	19570	19570	19570	19570	0
479	20250318	104000	198240060	19570	19570	19570	19570	0
480	20250318	103900	198240060	19570	19570	19570	19570	0
481	20250318	103800	198240060	19570	19570	19570	19570	0
482	20250318	103700	198240060	19570	19570	19570	19570	0
483	20250318	103600	198240060	19570	19550	19570	19550	542
484	20250318	103500	187633150	19550	19550	19550	19550	0
485	20250318	103400	187633150	19550	19540	19550	19540	4
486	20250318	103300	187554980	19540	19540	19540	19540	3
487	20250318	103200	187496360	19520	19520	19520	19520	0
488	20250318	103100	187496360	19520	19520	19520	19520	0
489	20250318	103000	187496360	19520	19520	19520	19520	0
490	20250318	102900	187496360	19520	19520	19520	19520	0
491	20250318	102800	187496360	19520	19520	19520	19520	0
492	20250318	102700	187496360	19520	19520	19520	19520	0
493	20250318	102600	187496360	19520	19520	19520	19520	0
494	20250318	102500	187496360	19520	19520	19520	19520	4
495	20250318	102400	187418280	19520	19510	19520	19510	6
496	20250318	102300	187301210	19520	19520	19520	19520	0
497	20250318	102200	187301210	19520	19520	19520	19520	0
498	20250318	102100	187301210	19520	19520	19520	19520	0
499	20250318	102000	187301210	19520	19520	19520	19520	0
500	20250318	101900	187301210	19520	19520	19520	19520	0
501	20250318	101800	187301210	19520	19520	19520	19520	5
502	20250318	101700	187203610	19500	19500	19500	19500	0
503	20250318	101600	187203610	19500	19500	19500	19500	1
504	20250318	101500	187184110	19500	19500	19500	19500	3
505	20250318	101400	187125610	19500	19500	19500	19500	4
506	20250318	101300	187047610	19510	19510	19510	19510	0
507	20250318	101200	187047610	19510	19510	19510	19510	0
508	20250318	101100	187047610	19510	19510	19510	19510	0
509	20250318	101000	187047610	19510	19510	19510	19510	0
510	20250318	100900	187047610	19510	19510	19510	19510	3
511	20250318	100800	186989080	19520	19520	19520	19520	0
512	20250318	100700	186989080	19520	19520	19520	19520	0
513	20250318	100600	186989080	19520	19520	19520	19520	0
514	20250318	100500	186989080	19520	19520	19520	19520	0
515	20250318	100400	186989080	19520	19520	19520	19520	0
516	20250318	100300	186989080	19520	19520	19520	19520	0
517	20250318	100200	186989080	19520	19520	19520	19520	0
518	20250318	100100	186989080	19520	19520	19520	19520	0
519	20250318	100000	186989080	19520	19520	19520	19520	5
520	20250318	095900	186891480	19520	19520	19520	19520	0
521	20250318	095800	186891480	19520	19520	19520	19520	7
522	20250318	095700	186754840	19520	19520	19520	19520	0
523	20250318	095600	186754840	19520	19520	19520	19520	2
524	20250318	095500	186715800	19500	19500	19500	19500	1
525	20250318	095400	186696300	19500	19500	19500	19500	0
526	20250318	095300	186696300	19500	19500	19500	19500	0
527	20250318	095200	186696300	19500	19500	19500	19500	987
528	20250318	095100	167449800	19530	19530	19530	19530	0
529	20250318	095000	167449800	19530	19530	19530	19530	0
530	20250318	094900	167449800	19530	19530	19530	19530	1
531	20250318	094800	167430270	19530	19520	19540	19520	3
532	20250318	094700	167371680	19500	19510	19510	19500	500
533	20250318	094600	157620530	19570	19570	19570	19570	0
534	20250318	094500	157620530	19570	19570	19570	19570	0
535	20250318	094400	157620530	19570	19540	19570	19540	41
536	20250318	094300	156818220	19570	19570	19570	19570	0
537	20250318	094200	156818220	19570	19570	19570	19570	0
538	20250318	094100	156818220	19570	19570	19570	19570	0
539	20250318	094000	156818220	19570	19570	19570	19570	0
540	20250318	093900	156818220	19570	19570	19570	19570	0
541	20250318	093800	156818220	19570	19570	19570	19570	0
542	20250318	093700	156818220	19570	19540	19570	19540	2
543	20250318	093600	156779110	19530	19530	19590	19530	356
544	20250318	093500	149814210	19530	19530	19530	19530	0
545	20250318	093400	149814210	19530	19530	19530	19530	0
546	20250318	093300	149814210	19530	19530	19530	19530	0
547	20250318	093200	149814210	19530	19530	19530	19530	0
548	20250318	093100	149814210	19530	19530	19530	19530	0
549	20250318	093000	149814210	19530	19530	19530	19530	62
550	20250318	092900	148603350	19530	19540	19540	19530	230
551	20250318	092800	144109190	19520	19520	19520	19520	0
552	20250318	092700	144109190	19520	19520	19520	19520	0
553	20250318	092600	144109190	19520	19510	19530	19510	214
554	20250318	092500	139929870	19500	19500	19500	19500	774
555	20250318	092400	124836870	19500	19590	19590	19500	2263
556	20250318	092300	80673020	19590	19590	19590	19590	11
557	20250318	092200	80457530	19590	19570	19590	19570	10
558	20250318	092100	80261780	19560	19560	19560	19560	0
559	20250318	092000	80261780	19560	19550	19560	19550	25
560	20250318	091900	79772830	19550	19550	19550	19550	1
561	20250318	091800	79753280	19560	19560	19560	19560	0
562	20250318	091700	79753280	19560	19550	19560	19550	144
563	20250318	091600	76936650	19560	19560	19560	19560	0
564	20250318	091500	76936650	19560	19560	19560	19560	0
565	20250318	091400	76936650	19560	19570	19570	19560	2
566	20250318	091300	76897520	19560	19560	19560	19560	1
567	20250318	091200	76877960	19550	19530	19550	19530	429
568	20250318	091100	68493490	19530	19490	19530	19490	892
569	20250318	091000	51099500	19480	19480	19480	19480	354
570	20250318	090900	44203580	19470	19470	19470	19470	1
571	20250318	090800	44184110	19460	19460	19460	19460	0
572	20250318	090700	44184110	19460	19420	19460	19420	324
573	20250318	090600	37889430	19420	19460	19460	19420	74
574	20250318	090500	36450300	19460	19510	19510	19460	1760
575	20250318	090400	2149150	19510	19520	19540	19510	101
576	20250318	090300	175830	19540	19540	19540	19540	0
577	20250318	090200	175830	19540	19540	19540	19540	0
578	20250318	090100	175830	19540	19540	19540	19540	0
579	20250318	090000	175830	19540	19510	19540	19510	9