KissMeData/001940/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183600	718407910	19770	19770	19770	19770	257
3	20250310	183500	718407910	19770	19770	19770	19770	0
4	20250310	183400	718407910	19770	19770	19770	19770	0
5	20250310	183300	718407910	19770	19770	19770	19770	0
6	20250310	183200	718407910	19770	19770	19770	19770	0
7	20250310	183100	718407910	19770	19770	19770	19770	0
8	20250310	183000	718407910	19770	19770	19770	19770	0
9	20250310	182900	718407910	19770	19770	19770	19770	0
10	20250310	182800	718407910	19770	19770	19770	19770	0
11	20250310	182700	718407910	19770	19770	19770	19770	0
12	20250310	182600	718407910	19770	19770	19770	19770	0
13	20250310	182500	718407910	19770	19770	19770	19770	0
14	20250310	182400	718407910	19770	19770	19770	19770	0
15	20250310	182300	718407910	19770	19770	19770	19770	0
16	20250310	182200	718407910	19770	19770	19770	19770	0
17	20250310	182100	718407910	19770	19770	19770	19770	0
18	20250310	182000	718407910	19770	19770	19770	19770	0
19	20250310	181900	718407910	19770	19770	19770	19770	0
20	20250310	181800	718407910	19770	19770	19770	19770	0
21	20250310	181700	718407910	19770	19770	19770	19770	0
22	20250310	181600	718407910	19770	19770	19770	19770	0
23	20250310	181500	718407910	19770	19770	19770	19770	0
24	20250310	181400	718407910	19770	19770	19770	19770	0
25	20250310	181300	718407910	19770	19770	19770	19770	0
26	20250310	181200	718407910	19770	19770	19770	19770	0
27	20250310	181100	718407910	19770	19770	19770	19770	0
28	20250310	181000	718407910	19770	19770	19770	19770	0
29	20250310	180900	718407910	19770	19770	19770	19770	0
30	20250310	180800	718407910	19770	19770	19770	19770	0
31	20250310	180700	718407910	19770	19770	19770	19770	0
32	20250310	180600	718407910	19770	19770	19770	19770	257
33	20250310	180500	718407910	19770	19770	19770	19770	0
34	20250310	180400	718407910	19770	19770	19770	19770	0
35	20250310	180300	718407910	19770	19770	19770	19770	0
36	20250310	180200	718407910	19770	19770	19770	19770	0
37	20250310	180100	718407910	19770	19770	19770	19770	0
38	20250310	180000	718407910	19770	19770	19770	19770	0
39	20250310	175900	718407910	19770	19770	19770	19770	0
40	20250310	175800	718407910	19770	19770	19770	19770	0
41	20250310	175700	718407910	19770	19770	19770	19770	0
42	20250310	175600	718407910	19770	19770	19770	19770	0
43	20250310	175500	718407910	19770	19770	19770	19770	0
44	20250310	175400	718407910	19770	19770	19770	19770	0
45	20250310	175300	718407910	19770	19770	19770	19770	0
46	20250310	175200	718407910	19770	19770	19770	19770	0
47	20250310	175100	718407910	19770	19770	19770	19770	0
48	20250310	175000	718407910	19770	19770	19770	19770	0
49	20250310	174900	718407910	19770	19770	19770	19770	0
50	20250310	174800	718407910	19770	19770	19770	19770	0
51	20250310	174700	718407910	19770	19770	19770	19770	0
52	20250310	174600	718407910	19770	19770	19770	19770	0
53	20250310	174500	718407910	19770	19770	19770	19770	0
54	20250310	174400	718407910	19770	19770	19770	19770	0
55	20250310	174300	718407910	19770	19770	19770	19770	0
56	20250310	174200	718407910	19770	19770	19770	19770	0
57	20250310	174100	718407910	19770	19770	19770	19770	0
58	20250310	174000	718407910	19770	19770	19770	19770	0
59	20250310	173900	718407910	19770	19770	19770	19770	0
60	20250310	173800	718407910	19770	19770	19770	19770	0
61	20250310	173700	718407910	19770	19770	19770	19770	0
62	20250310	173600	718407910	19770	19770	19770	19770	257
63	20250310	173500	718407910	19770	19770	19770	19770	0
64	20250310	173400	718407910	19770	19770	19770	19770	0
65	20250310	173300	718407910	19770	19770	19770	19770	0
66	20250310	173200	718407910	19770	19770	19770	19770	0
67	20250310	173100	718407910	19770	19770	19770	19770	0
68	20250310	173000	718407910	19770	19770	19770	19770	0
69	20250310	172900	718407910	19770	19770	19770	19770	0
70	20250310	172800	718407910	19770	19770	19770	19770	0
71	20250310	172700	718407910	19770	19770	19770	19770	0
72	20250310	172600	718407910	19770	19770	19770	19770	0
73	20250310	172500	718407910	19770	19770	19770	19770	0
74	20250310	172400	718407910	19770	19770	19770	19770	0
75	20250310	172300	718407910	19770	19770	19770	19770	0
76	20250310	172200	718407910	19770	19770	19770	19770	0
77	20250310	172100	718407910	19770	19770	19770	19770	0
78	20250310	172000	718407910	19770	19770	19770	19770	0
79	20250310	171900	718407910	19770	19770	19770	19770	0
80	20250310	171800	718407910	19770	19770	19770	19770	0
81	20250310	171700	718407910	19770	19770	19770	19770	0
82	20250310	171600	718407910	19770	19770	19770	19770	0
83	20250310	171500	718407910	19770	19770	19770	19770	0
84	20250310	171400	718407910	19770	19770	19770	19770	0
85	20250310	171300	718407910	19770	19770	19770	19770	0
86	20250310	171200	718407910	19770	19770	19770	19770	0
87	20250310	171100	718407910	19770	19770	19770	19770	0
88	20250310	171000	718407910	19770	19770	19770	19770	0
89	20250310	170900	718407910	19770	19770	19770	19770	0
90	20250310	170800	718407910	19770	19770	19770	19770	0
91	20250310	170700	718407910	19770	19770	19770	19770	0
92	20250310	170600	718407910	19770	19770	19770	19770	257
93	20250310	170500	718407910	19770	19770	19770	19770	0
94	20250310	170400	718407910	19770	19770	19770	19770	0
95	20250310	170300	718407910	19770	19770	19770	19770	0
96	20250310	170200	718407910	19770	19770	19770	19770	0
97	20250310	170100	718407910	19770	19770	19770	19770	0
98	20250310	170000	718407910	19770	19770	19770	19770	0
99	20250310	165900	718407910	19770	19770	19770	19770	0
100	20250310	165800	718407910	19770	19770	19770	19770	0
101	20250310	165700	718407910	19770	19770	19770	19770	0
102	20250310	165600	718407910	19770	19770	19770	19770	0
103	20250310	165500	718407910	19770	19770	19770	19770	0
104	20250310	165400	718407910	19770	19770	19770	19770	0
105	20250310	165300	718407910	19770	19770	19770	19770	0
106	20250310	165200	718407910	19770	19770	19770	19770	0
107	20250310	165100	718407910	19770	19770	19770	19770	0
108	20250310	165000	718407910	19770	19770	19770	19770	0
109	20250310	164900	718407910	19770	19770	19770	19770	0
110	20250310	164800	718407910	19770	19770	19770	19770	0
111	20250310	164700	718407910	19770	19770	19770	19770	0
112	20250310	164600	718407910	19770	19770	19770	19770	0
113	20250310	164500	718407910	19770	19770	19770	19770	0
114	20250310	164400	718407910	19770	19770	19770	19770	0
115	20250310	164300	718407910	19770	19770	19770	19770	0
116	20250310	164200	718407910	19770	19770	19770	19770	0
117	20250310	164100	718407910	19770	19770	19770	19770	0
118	20250310	164000	718407910	19770	19770	19770	19770	0
119	20250310	163900	718407910	19770	19770	19770	19770	0
120	20250310	163800	718407910	19770	19770	19770	19770	0
121	20250310	163700	718407910	19770	19770	19770	19770	0
122	20250310	163600	718407910	19770	19770	19770	19770	257
123	20250310	163500	718407910	19770	19770	19770	19770	0
124	20250310	163400	718407910	19770	19770	19770	19770	0
125	20250310	163300	718407910	19770	19770	19770	19770	0
126	20250310	163200	718407910	19770	19770	19770	19770	0
127	20250310	163100	718407910	19770	19770	19770	19770	0
128	20250310	163000	718407910	19770	19770	19770	19770	0
129	20250310	162900	718407910	19770	19770	19770	19770	0
130	20250310	162800	718407910	19770	19770	19770	19770	0
131	20250310	162700	718407910	19770	19770	19770	19770	0
132	20250310	162600	718407910	19770	19770	19770	19770	0
133	20250310	162500	718407910	19770	19770	19770	19770	0
134	20250310	162400	718407910	19770	19770	19770	19770	0
135	20250310	162300	718407910	19770	19770	19770	19770	0
136	20250310	162200	718407910	19770	19770	19770	19770	0
137	20250310	162100	718407910	19770	19770	19770	19770	0
138	20250310	162000	718407910	19770	19770	19770	19770	0
139	20250310	161900	718407910	19770	19770	19770	19770	0
140	20250310	161800	718407910	19770	19770	19770	19770	0
141	20250310	161700	718407910	19770	19770	19770	19770	0
142	20250310	161600	718407910	19770	19770	19770	19770	0
143	20250310	161500	718407910	19770	19770	19770	19770	0
144	20250310	161400	718407910	19770	19770	19770	19770	0
145	20250310	161300	718407910	19770	19770	19770	19770	0
146	20250310	161200	718407910	19770	19770	19770	19770	0
147	20250310	161100	718407910	19770	19770	19770	19770	0
148	20250310	161000	718407910	19770	19770	19770	19770	0
149	20250310	160900	718407910	19770	19770	19770	19770	0
150	20250310	160800	718407910	19770	19770	19770	19770	0
151	20250310	160700	718407910	19770	19770	19770	19770	0
152	20250310	160600	718407910	19770	19770	19770	19770	257
153	20250310	160500	718407910	19770	19770	19770	19770	0
154	20250310	160400	718407910	19770	19770	19770	19770	0
155	20250310	160300	718407910	19770	19770	19770	19770	0
156	20250310	160200	718407910	19770	19770	19770	19770	0
157	20250310	160100	718407910	19770	19770	19770	19770	0
158	20250310	160000	718407910	19770	19770	19770	19770	0
159	20250310	155900	718407910	19770	19770	19770	19770	0
160	20250310	155800	718407910	19770	19770	19770	19770	0
161	20250310	155700	718407910	19770	19770	19770	19770	0
162	20250310	155600	718407910	19770	19770	19770	19770	0
163	20250310	155500	718407910	19770	19770	19770	19770	0
164	20250310	155400	718407910	19770	19770	19770	19770	0
165	20250310	155300	718407910	19770	19770	19770	19770	0
166	20250310	155200	718407910	19770	19770	19770	19770	0
167	20250310	155100	718407910	19770	19770	19770	19770	0
168	20250310	155000	718407910	19770	19770	19770	19770	0
169	20250310	154900	718407910	19770	19770	19770	19770	0
170	20250310	154800	718407910	19770	19770	19770	19770	0
171	20250310	154700	718407910	19770	19770	19770	19770	0
172	20250310	154600	718407910	19770	19770	19770	19770	0
173	20250310	154500	718407910	19770	19770	19770	19770	0
174	20250310	154400	718407910	19770	19770	19770	19770	0
175	20250310	154300	718407910	19770	19770	19770	19770	0
176	20250310	154200	718407910	19770	19770	19770	19770	0
177	20250310	154100	718407910	19770	19770	19770	19770	0
178	20250310	154000	718407910	19770	19770	19770	19770	0
179	20250310	153900	718407910	19770	19770	19770	19770	0
180	20250310	153800	718407910	19770	19770	19770	19770	0
181	20250310	153700	718407910	19770	19770	19770	19770	0
182	20250310	153600	718407910	19770	19770	19770	19770	257
183	20250310	153500	718407910	19770	19770	19770	19770	0
184	20250310	153400	718407910	19770	19770	19770	19770	0
185	20250310	153300	718407910	19770	19770	19770	19770	0
186	20250310	153200	718407910	19770	19770	19770	19770	0
187	20250310	153100	718407910	19770	19770	19770	19770	0
188	20250310	153000	718407910	19770	19770	19770	19770	257
189	20250310	152900	713327020	19770	19770	19770	19770	0
190	20250310	152800	713327020	19770	19770	19770	19770	0
191	20250310	152700	713327020	19770	19770	19770	19770	0
192	20250310	152600	713327020	19770	19770	19770	19770	0
193	20250310	152500	713327020	19770	19770	19770	19770	0
194	20250310	152400	713327020	19770	19770	19770	19770	0
195	20250310	152300	713327020	19770	19770	19770	19770	0
196	20250310	152200	713327020	19770	19770	19770	19770	0
197	20250310	152100	713327020	19770	19770	19770	19770	0
198	20250310	152000	713327020	19770	19770	19770	19770	0
199	20250310	151900	713327020	19770	19790	19790	19770	29
200	20250310	151800	712753210	19800	19800	19800	19800	0
201	20250310	151700	712753210	19800	19800	19800	19800	0
202	20250310	151600	712753210	19800	19800	19800	19800	1
203	20250310	151500	712733410	19770	19780	19780	19770	149
204	20250310	151400	709787360	19810	19810	19810	19810	2
205	20250310	151300	709747740	19810	19810	19810	19810	0
206	20250310	151200	709747740	19810	19810	19810	19810	0
207	20250310	151100	709747740	19810	19810	19810	19810	0
208	20250310	151000	709747740	19810	19810	19810	19810	1
209	20250310	150900	709727930	19810	19810	19810	19810	0
210	20250310	150800	709727930	19810	19810	19810	19810	0
211	20250310	150700	709727930	19810	19810	19810	19810	0
212	20250310	150600	709727930	19810	19810	19810	19810	6
213	20250310	150500	709609070	19800	19800	19800	19800	1
214	20250310	150400	709589270	19800	19800	19800	19800	0
215	20250310	150300	709589270	19800	19800	19800	19800	0
216	20250310	150200	709589270	19800	19800	19800	19800	7
217	20250310	150100	709450670	19770	19770	19770	19770	0
218	20250310	150000	709450670	19770	19770	19770	19770	1
219	20250310	145900	709430900	19800	19800	19800	19800	0
220	20250310	145800	709430900	19800	19800	19800	19800	0
221	20250310	145700	709430900	19800	19800	19800	19800	0
222	20250310	145600	709430900	19800	19800	19800	19800	0
223	20250310	145500	709430900	19800	19800	19800	19800	1
224	20250310	145400	709411100	19780	19780	19780	19780	0
225	20250310	145300	709411100	19780	19790	19790	19780	118
226	20250310	145200	707075890	19820	19820	19820	19820	0
227	20250310	145100	707075890	19820	19820	19820	19820	5
228	20250310	145000	706976790	19810	19810	19810	19810	0
229	20250310	144900	706976790	19810	19810	19810	19810	0
230	20250310	144800	706976790	19810	19810	19810	19810	0
231	20250310	144700	706976790	19810	19810	19810	19810	0
232	20250310	144600	706976790	19810	19810	19810	19810	6
233	20250310	144500	706857930	19810	19810	19810	19810	0
234	20250310	144400	706857930	19810	19810	19810	19810	0
235	20250310	144300	706857930	19810	19810	19810	19810	0
236	20250310	144200	706857930	19810	19810	19810	19810	0
237	20250310	144100	706857930	19810	19810	19810	19810	11
238	20250310	144000	706640020	19810	19810	19810	19810	0
239	20250310	143900	706640020	19810	19810	19810	19810	0
240	20250310	143800	706640020	19810	19810	19810	19810	17
241	20250310	143700	706303250	19800	19800	19800	19800	0
242	20250310	143600	706303250	19800	19800	19800	19800	1
243	20250310	143500	706283450	19810	19810	19810	19810	0
244	20250310	143400	706283450	19810	19810	19810	19810	0
245	20250310	143300	706283450	19810	19810	19810	19810	0
246	20250310	143200	706283450	19810	19810	19810	19810	0
247	20250310	143100	706283450	19810	19820	19820	19810	17
248	20250310	143000	705946560	19820	19850	19850	19820	270
249	20250310	142900	700593900	19880	19880	19880	19880	0
250	20250310	142800	700593900	19880	19850	19880	19850	35
251	20250310	142700	699898620	19850	19850	19850	19850	0
252	20250310	142600	699898620	19850	19820	19850	19820	2
253	20250310	142500	699858950	19820	19820	19820	19820	0
254	20250310	142400	699858950	19820	19820	19820	19820	0
255	20250310	142300	699858950	19820	19820	19820	19820	0
256	20250310	142200	699858950	19820	19820	19820	19820	0
257	20250310	142100	699858950	19820	19820	19820	19820	0
258	20250310	142000	699858950	19820	19820	19820	19820	3
259	20250310	141900	699799490	19800	19800	19800	19800	0
260	20250310	141800	699799490	19800	19800	19800	19800	0
261	20250310	141700	699799490	19800	19800	19800	19800	0
262	20250310	141600	699799490	19800	19800	19800	19800	0
263	20250310	141500	699799490	19800	19800	19800	19800	0
264	20250310	141400	699799490	19800	19800	19800	19800	0
265	20250310	141300	699799490	19800	19800	19800	19800	0
266	20250310	141200	699799490	19800	19800	19800	19800	0
267	20250310	141100	699799490	19800	19800	19800	19800	4
268	20250310	141000	699720290	19800	19800	19800	19800	0
269	20250310	140900	699720290	19800	19800	19800	19800	0
270	20250310	140800	699720290	19800	19800	19800	19800	0
271	20250310	140700	699720290	19800	19800	19800	19800	0
272	20250310	140600	699720290	19800	19800	19800	19800	0
273	20250310	140500	699720290	19800	19800	19800	19800	12
274	20250310	140400	699482690	19790	19800	19800	19790	36
275	20250310	140300	698769900	19800	19800	19800	19800	0
276	20250310	140200	698769900	19800	19800	19800	19800	0
277	20250310	140100	698769900	19800	19800	19800	19800	0
278	20250310	140000	698769900	19800	19800	19800	19800	0
279	20250310	135900	698769900	19800	19800	19800	19800	0
280	20250310	135800	698769900	19800	19800	19800	19800	0
281	20250310	135700	698769900	19800	19800	19800	19800	0
282	20250310	135600	698769900	19800	19800	19800	19800	0
283	20250310	135500	698769900	19800	19800	19800	19800	0
284	20250310	135400	698769900	19800	19800	19800	19800	0
285	20250310	135300	698769900	19800	19800	19800	19800	0
286	20250310	135200	698769900	19800	19800	19800	19800	0
287	20250310	135100	698769900	19800	19800	19800	19800	0
288	20250310	135000	698769900	19800	19800	19800	19800	2
289	20250310	134900	698730300	19820	19820	19820	19820	1
290	20250310	134800	698710480	19830	19860	19860	19830	67
291	20250310	134700	697381290	19850	19850	19850	19850	0
292	20250310	134600	697381290	19850	19850	19850	19850	1
293	20250310	134500	697361440	19840	19840	19840	19840	73
294	20250310	134400	695913120	19840	19830	19840	19830	3
295	20250310	134300	695853620	19830	19820	19830	19820	4
296	20250310	134200	695774320	19790	19790	19790	19790	0
297	20250310	134100	695774320	19790	19790	19790	19790	0
298	20250310	134000	695774320	19790	19790	19790	19790	0
299	20250310	133900	695774320	19790	19790	19790	19790	0
300	20250310	133800	695774320	19790	19790	19790	19790	0
301	20250310	133700	695774320	19790	19790	19790	19790	0
302	20250310	133600	695774320	19790	19790	19790	19790	0
303	20250310	133500	695774320	19790	19790	19790	19790	0
304	20250310	133400	695774320	19790	19790	19790	19790	0
305	20250310	133300	695774320	19790	19790	19790	19790	0
306	20250310	133200	695774320	19790	19790	19790	19790	0
307	20250310	133100	695774320	19790	19790	19790	19790	0
308	20250310	133000	695774320	19790	19790	19790	19790	0
309	20250310	132900	695774320	19790	19790	19790	19790	0
310	20250310	132800	695774320	19790	19790	19790	19790	0
311	20250310	132700	695774320	19790	19790	19790	19790	0
312	20250310	132600	695774320	19790	19770	19790	19770	179
313	20250310	132500	692231950	19780	19770	19780	19770	9
314	20250310	132400	692053940	19780	19780	19780	19780	50
315	20250310	132300	691064940	19770	19760	19770	19760	12
316	20250310	132200	690827750	19770	19770	19770	19770	7
317	20250310	132100	690689360	19760	19760	19760	19760	0
318	20250310	132000	690689360	19760	19760	19760	19760	2
319	20250310	131900	690649840	19770	19770	19770	19770	0
320	20250310	131800	690649840	19770	19770	19770	19770	0
321	20250310	131700	690649840	19770	19770	19770	19770	0
322	20250310	131600	690649840	19770	19770	19770	19770	0
323	20250310	131500	690649840	19770	19770	19770	19770	0
324	20250310	131400	690649840	19770	19770	19770	19770	0
325	20250310	131300	690649840	19770	19770	19770	19770	1
326	20250310	131200	690630070	19760	19770	19770	19760	3
327	20250310	131100	690570770	19760	19760	19760	19760	0
328	20250310	131000	690570770	19760	19770	19770	19760	36
329	20250310	130900	689859060	19770	19770	19770	19770	0
330	20250310	130800	689859060	19770	19770	19770	19770	0
331	20250310	130700	689859060	19770	19770	19770	19770	0
332	20250310	130600	689859060	19770	19770	19770	19770	0
333	20250310	130500	689859060	19770	19770	19770	19770	0
334	20250310	130400	689859060	19770	19770	19770	19770	0
335	20250310	130300	689859060	19770	19770	19770	19770	0
336	20250310	130200	689859060	19770	19770	19770	19770	0
337	20250310	130100	689859060	19770	19770	19770	19770	1
338	20250310	130000	689839290	19780	19780	19780	19780	0
339	20250310	125900	689839290	19780	19780	19780	19780	0
340	20250310	125800	689839290	19780	19780	19780	19780	0
341	20250310	125700	689839290	19780	19780	19780	19780	2
342	20250310	125600	689799730	19780	19780	19780	19780	1
343	20250310	125500	689779950	19780	19780	19780	19780	1
344	20250310	125400	689760170	19770	19770	19770	19770	0
345	20250310	125300	689760170	19770	19770	19770	19770	0
346	20250310	125200	689760170	19770	19770	19770	19770	0
347	20250310	125100	689760170	19770	19770	19770	19770	8
348	20250310	125000	689602010	19760	19750	19760	19750	49
349	20250310	124900	688634210	19770	19770	19770	19770	10
350	20250310	124800	688436510	19760	19760	19760	19760	0
351	20250310	124700	688436510	19760	19760	19760	19760	0
352	20250310	124600	688436510	19760	19760	19760	19760	100
353	20250310	124500	686460510	19750	19750	19750	19750	0
354	20250310	124400	686460510	19750	19750	19750	19750	0
355	20250310	124300	686460510	19750	19750	19750	19750	0
356	20250310	124200	686460510	19750	19750	19750	19750	14
357	20250310	124100	686184010	19750	19770	19770	19750	9
358	20250310	124000	686006120	19750	19750	19750	19750	1
359	20250310	123900	685986370	19770	19770	19770	19770	0
360	20250310	123800	685986370	19770	19770	19770	19770	0
361	20250310	123700	685986370	19770	19770	19770	19770	0
362	20250310	123600	685986370	19770	19770	19770	19770	0
363	20250310	123500	685986370	19770	19770	19770	19770	0
364	20250310	123400	685986370	19770	19770	19770	19770	0
365	20250310	123300	685986370	19770	19770	19770	19770	0
366	20250310	123200	685986370	19770	19770	19770	19770	0
367	20250310	123100	685986370	19770	19760	19770	19760	5
368	20250310	123000	685887540	19760	19760	19760	19750	5
369	20250310	122900	685788750	19760	19760	19760	19760	6
370	20250310	122800	685670190	19760	19760	19760	19760	12
371	20250310	122700	685433070	19760	19760	19760	19760	10
372	20250310	122600	685235470	19750	19750	19750	19750	0
373	20250310	122500	685235470	19750	19750	19750	19750	0
374	20250310	122400	685235470	19750	19750	19750	19750	0
375	20250310	122300	685235470	19750	19750	19750	19750	0
376	20250310	122200	685235470	19750	19750	19750	19750	20
377	20250310	122100	684840470	19750	19750	19750	19750	1
378	20250310	122000	684820720	19740	19750	19750	19740	27
379	20250310	121900	684287480	19760	19760	19760	19760	0
380	20250310	121800	684287480	19760	19760	19760	19760	0
381	20250310	121700	684287480	19760	19760	19760	19760	1
382	20250310	121600	684267720	19760	19760	19760	19760	0
383	20250310	121500	684267720	19760	19760	19760	19760	0
384	20250310	121400	684267720	19760	19760	19760	19760	0
385	20250310	121300	684267720	19760	19760	19760	19760	0
386	20250310	121200	684267720	19760	19760	19760	19760	0
387	20250310	121100	684267720	19760	19760	19760	19760	0
388	20250310	121000	684267720	19760	19770	19770	19760	23
389	20250310	120900	683813030	19780	19780	19780	19780	10
390	20250310	120800	683615230	19780	19780	19780	19780	0
391	20250310	120700	683615230	19780	19780	19780	19780	1
392	20250310	120600	683595450	19780	19780	19780	19780	0
393	20250310	120500	683595450	19780	19780	19780	19780	1
394	20250310	120400	683575670	19780	19780	19780	19780	0
395	20250310	120300	683575670	19780	19780	19780	19780	1
396	20250310	120200	683555890	19770	19770	19770	19770	0
397	20250310	120100	683555890	19770	19770	19770	19770	0
398	20250310	120000	683555890	19770	19770	19770	19770	2
399	20250310	115900	683516350	19770	19770	19770	19770	5
400	20250310	115800	683417500	19770	19760	19770	19760	4
401	20250310	115700	683338440	19760	19760	19760	19760	12
402	20250310	115600	683101320	19760	19770	19770	19760	25
403	20250310	115500	682607310	19770	19760	19780	19760	231
404	20250310	115400	678040620	19780	19780	19780	19780	0
405	20250310	115300	678040620	19780	19770	19780	19770	107
406	20250310	115200	675925210	19780	19780	19780	19780	0
407	20250310	115100	675925210	19780	19780	19780	19780	0
408	20250310	115000	675925210	19780	19780	19780	19780	1
409	20250310	114900	675905430	19770	19770	19770	19770	0
410	20250310	114800	675905430	19770	19770	19770	19770	0
411	20250310	114700	675905430	19770	19770	19770	19770	0
412	20250310	114600	675905430	19770	19770	19770	19770	235
413	20250310	114500	671259480	19770	19770	19770	19770	0
414	20250310	114400	671259480	19770	19770	19770	19770	0
415	20250310	114300	671259480	19770	19770	19770	19770	0
416	20250310	114200	671259480	19770	19770	19770	19770	68
417	20250310	114100	669915120	19770	19770	19770	19770	0
418	20250310	114000	669915120	19770	19770	19770	19770	1
419	20250310	113900	669895350	19780	19780	19780	19780	0
420	20250310	113800	669895350	19780	19780	19780	19780	0
421	20250310	113700	669895350	19780	19780	19780	19780	0
422	20250310	113600	669895350	19780	19780	19780	19780	0
423	20250310	113500	669895350	19780	19780	19780	19780	0
424	20250310	113400	669895350	19780	19780	19780	19780	0
425	20250310	113300	669895350	19780	19780	19780	19780	0
426	20250310	113200	669895350	19780	19780	19780	19780	0
427	20250310	113100	669895350	19780	19780	19780	19780	0
428	20250310	113000	669895350	19780	19780	19780	19780	0
429	20250310	112900	669895350	19780	19770	19780	19770	67
430	20250310	112800	668570590	19800	19800	19800	19800	4
431	20250310	112700	668491390	19800	19800	19800	19800	1
432	20250310	112600	668471590	19800	19800	19800	19800	0
433	20250310	112500	668471590	19800	19800	19800	19800	3
434	20250310	112400	668412190	19800	19800	19800	19800	4
435	20250310	112300	668332990	19800	19810	19810	19770	20
436	20250310	112200	667937030	19810	19830	19830	19760	120
437	20250310	112100	665558730	19830	19830	19830	19830	4
438	20250310	112000	665479410	19850	19900	19900	19850	526
439	20250310	111900	655018260	19900	19920	19920	19900	37
440	20250310	111800	654281580	19940	19950	19980	19940	211
441	20250310	111700	650074060	19980	19950	19980	19950	4
442	20250310	111600	649994200	19950	19950	19950	19950	0
443	20250310	111500	649994200	19950	19950	19950	19930	8
444	20250310	111400	649834620	19980	19980	19980	19980	0
445	20250310	111300	649834620	19980	19980	19980	19970	92
446	20250310	111200	647996470	19990	19990	19990	19990	10
447	20250310	111100	647796570	20000	20000	20000	20000	0
448	20250310	111000	647796570	20000	19980	20000	19980	46
449	20250310	110900	646877440	20000	20000	20000	20000	100
450	20250310	110800	644877440	20000	19960	20000	19960	382
451	20250310	110700	637246890	19960	19960	19960	19960	0
452	20250310	110600	637246890	19960	19960	19960	19960	34
453	20250310	110500	636568250	19980	19930	19980	19930	20
454	20250310	110400	636168970	19950	19930	19950	19930	2
455	20250310	110300	636129090	19950	19950	19950	19950	0
456	20250310	110200	636129090	19950	19890	19950	19890	120
457	20250310	110100	633736730	19920	19920	19920	19920	0
458	20250310	110000	633736730	19920	19910	19920	19910	13
459	20250310	105900	633477830	19900	19850	19900	19850	104
460	20250310	105800	631410350	19860	19850	19870	19850	11
461	20250310	105700	631191890	19840	19840	19840	19840	0
462	20250310	105600	631191890	19840	19840	19840	19840	1
463	20250310	105500	631172050	19840	19700	19860	19700	3574
464	20250310	105400	560476700	19700	19700	19710	19700	6
465	20250310	105300	560358490	19700	19700	19700	19700	2
466	20250310	105200	560319090	19700	19700	19700	19700	0
467	20250310	105100	560319090	19700	19700	19700	19700	3
468	20250310	105000	560259990	19700	19660	19730	19660	807
469	20250310	104900	544346230	19660	19660	19660	19660	1
470	20250310	104800	544326570	19690	19650	19690	19640	98
471	20250310	104700	542399930	19650	19640	19650	19640	41
472	20250310	104600	541594480	19640	19640	19640	19640	21
473	20250310	104500	541182040	19650	19650	19650	19650	41
474	20250310	104400	540376390	19650	19650	19650	19650	22
475	20250310	104300	539944090	19650	19650	19660	19650	60
476	20250310	104200	538764890	19660	19640	19660	19640	232
477	20250310	104100	534204240	19640	19640	19640	19640	21
478	20250310	104000	533791800	19640	19650	19650	19640	35
479	20250310	103900	533104060	19660	19650	19660	19650	41
480	20250310	103800	532298210	19650	19650	19650	19650	0
481	20250310	103700	532298210	19650	19640	19650	19640	855
482	20250310	103600	515501500	19650	19660	19660	19650	40
483	20250310	103500	514715300	19640	19640	19640	19640	0
484	20250310	103400	514715300	19640	19640	19640	19640	26
485	20250310	103300	514204660	19690	19730	19730	19690	1338
486	20250310	103200	487835870	19730	19730	19730	19730	21
487	20250310	103100	487421540	19740	19730	19750	19730	35
488	20250310	103000	486730850	19750	19740	19750	19720	50
489	20250310	102900	485744030	19740	19730	19740	19710	48
490	20250310	102800	484796970	19730	19760	19760	19730	404
491	20250310	102700	476824940	19770	19760	19770	19750	163
492	20250310	102600	473603080	19770	19750	19770	19740	138
493	20250310	102500	470877150	19750	19740	19770	19740	204
494	20250310	102400	466845120	19740	19740	19740	19740	41
495	20250310	102300	466035780	19740	19730	19740	19730	22
496	20250310	102200	465601710	19740	19740	19740	19740	40
497	20250310	102100	464812110	19740	19740	19740	19740	43
498	20250310	102000	463963290	19780	19670	19780	19670	871
499	20250310	101900	446754590	19670	19700	19700	19670	43
500	20250310	101800	445908170	19740	19740	19740	19710	309
501	20250310	101700	439814920	19770	19770	19770	19770	0
502	20250310	101600	439814920	19770	19770	19770	19770	0
503	20250310	101500	439814920	19770	19770	19770	19770	43
504	20250310	101400	438964810	19720	19730	19740	19640	1248
505	20250310	101300	414364540	19770	19770	19770	19770	0
506	20250310	101200	414364540	19770	19750	19770	19750	55
507	20250310	101100	413277790	19730	19650	19750	19630	1702
508	20250310	101000	379809630	19660	19660	19660	19660	41
509	20250310	100900	379003570	19690	19690	19690	19690	0
510	20250310	100800	379003570	19690	19690	19690	19690	0
511	20250310	100700	379003570	19690	19690	19690	19690	0
512	20250310	100600	379003570	19690	19640	19690	19640	41
513	20250310	100500	378198150	19670	19660	19670	19640	43
514	20250310	100400	377353180	19660	19640	19660	19640	71
515	20250310	100300	375958380	19670	19650	19690	19650	139
516	20250310	100200	373223650	19650	19650	19650	19650	54
517	20250310	100100	372162550	19650	19650	19650	19650	72
518	20250310	100000	370747750	19650	19660	19660	19620	79
519	20250310	095900	369195830	19650	19620	19700	19610	286
520	20250310	095800	363570220	19650	19620	19650	19620	42
521	20250310	095700	362746150	19620	19620	19620	19620	79
522	20250310	095600	361196170	19620	19620	19630	19620	67
523	20250310	095500	359881520	19620	19630	19630	19620	63
524	20250310	095400	358644850	19630	19630	19640	19630	62
525	20250310	095300	357427780	19650	19650	19650	19650	47
526	20250310	095200	356504230	19650	19660	19660	19650	73
527	20250310	095100	355069590	19670	19660	19720	19640	278
528	20250310	095000	349591290	19640	19590	19710	19590	102
529	20250310	094900	347588780	19570	19570	19570	19570	54
530	20250310	094800	346532000	19570	19570	19570	19570	79
531	20250310	094700	344985970	19570	19640	19640	19570	54
532	20250310	094600	343928050	19640	19690	19690	19640	65
533	20250310	094500	342649910	19700	19700	19700	19700	180
534	20250310	094400	339103910	19690	19690	19690	19690	1
535	20250310	094300	339084220	19710	19710	19710	19710	0
536	20250310	094200	339084220	19710	19710	19710	19710	0
537	20250310	094100	339084220	19710	19710	19710	19710	0
538	20250310	094000	339084220	19710	19570	19750	19570	3341
539	20250310	093900	273374140	19600	19540	19600	19540	273
540	20250310	093800	268025490	19530	19530	19570	19530	579
541	20250310	093700	256694580	19530	19520	19530	19520	2
542	20250310	093600	256655530	19510	19520	19570	19500	2557
543	20250310	093500	206737930	19530	19530	19530	19530	1
544	20250310	093400	206718400	19530	19530	19530	19530	143
545	20250310	093300	203925610	19530	19530	19530	19530	21
546	20250310	093200	203515480	19530	19530	19530	19530	2
547	20250310	093100	203476420	19530	19520	19530	19510	56
548	20250310	093000	202383620	19520	19540	19540	19520	197
549	20250310	092900	198536380	19540	19540	19570	19540	524
550	20250310	092800	188281760	19540	19540	19540	19540	0
551	20250310	092700	188281760	19540	19540	19540	19540	200
552	20250310	092600	184373760	19540	19600	19600	19540	972
553	20250310	092500	165353630	19600	19580	19600	19580	102
554	20250310	092400	163354470	19580	19580	19580	19580	1
555	20250310	092300	163334890	19570	19570	19570	19570	0
556	20250310	092200	163334890	19570	19540	19570	19540	610
557	20250310	092100	151398000	19540	19520	19570	19520	210
558	20250310	092000	147289940	19520	19540	19540	19510	1005
559	20250310	091900	127673030	19570	19560	19570	19530	853
560	20250310	091800	110990660	19570	19570	19570	19570	0
561	20250310	091700	110990660	19570	19610	19610	19540	361
562	20250310	091600	103925360	19610	19610	19680	19610	542
563	20250310	091500	93278300	19610	19650	19650	19610	69
564	20250310	091400	91923330	19710	19710	19710	19710	0
565	20250310	091300	91923330	19710	19710	19710	19710	0
566	20250310	091200	91923330	19710	19710	19710	19710	0
567	20250310	091100	91923330	19710	19670	19710	19670	1032
568	20250310	091000	71593330	19660	19650	19660	19650	305
569	20250310	090900	65597760	19660	19670	19670	19660	804
570	20250310	090800	49785110	19670	19660	19700	19660	1030
571	20250310	090700	29516160	19570	19570	19570	19570	0
572	20250310	090600	29516160	19570	19570	19570	19570	0
573	20250310	090500	29516160	19570	19570	19570	19570	0
574	20250310	090400	29516160	19570	19560	19570	19560	600
575	20250310	090300	17774590	19510	19510	19510	19510	0
576	20250310	090200	17774590	19510	19510	19510	19510	0
577	20250310	090100	17774590	19510	19510	19510	19510	90
578	20250310	090000	16018690	19510	19580	19580	19510	819