KissMeData/002240/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183700	76945110	17630	17630	17630	17630	1242
3	20250304	183600	76945110	17630	17630	17630	17630	0
4	20250304	183500	76945110	17630	17630	17630	17630	0
5	20250304	183400	76945110	17630	17630	17630	17630	0
6	20250304	183300	76945110	17630	17630	17630	17630	0
7	20250304	183200	76945110	17630	17630	17630	17630	0
8	20250304	183100	76945110	17630	17630	17630	17630	0
9	20250304	183000	76945110	17630	17630	17630	17630	0
10	20250304	182900	76945110	17630	17630	17630	17630	0
11	20250304	182800	76945110	17630	17630	17630	17630	0
12	20250304	182700	76945110	17630	17630	17630	17630	0
13	20250304	182600	76945110	17630	17630	17630	17630	0
14	20250304	182500	76945110	17630	17630	17630	17630	0
15	20250304	182400	76945110	17630	17630	17630	17630	0
16	20250304	182300	76945110	17630	17630	17630	17630	0
17	20250304	182200	76945110	17630	17630	17630	17630	0
18	20250304	182100	76945110	17630	17630	17630	17630	0
19	20250304	182000	76945110	17630	17630	17630	17630	0
20	20250304	181900	76945110	17630	17630	17630	17630	0
21	20250304	181800	76945110	17630	17630	17630	17630	0
22	20250304	181700	76945110	17630	17630	17630	17630	0
23	20250304	181600	76945110	17630	17630	17630	17630	0
24	20250304	181500	76945110	17630	17630	17630	17630	0
25	20250304	181400	76945110	17630	17630	17630	17630	0
26	20250304	181300	76945110	17630	17630	17630	17630	0
27	20250304	181200	76945110	17630	17630	17630	17630	0
28	20250304	181100	76945110	17630	17630	17630	17630	0
29	20250304	181000	76945110	17630	17630	17630	17630	0
30	20250304	180900	76945110	17630	17630	17630	17630	0
31	20250304	180800	76945110	17630	17630	17630	17630	0
32	20250304	180700	76945110	17630	17630	17630	17630	1242
33	20250304	180600	76945110	17630	17630	17630	17630	0
34	20250304	180500	76945110	17630	17630	17630	17630	0
35	20250304	180400	76945110	17630	17630	17630	17630	0
36	20250304	180300	76945110	17630	17630	17630	17630	0
37	20250304	180200	76945110	17630	17630	17630	17630	0
38	20250304	180100	76945110	17630	17630	17630	17630	0
39	20250304	180000	76945110	17630	17630	17630	17630	0
40	20250304	175900	76945110	17630	17630	17630	17630	0
41	20250304	175800	76945110	17630	17630	17630	17630	0
42	20250304	175700	76945110	17630	17630	17630	17630	0
43	20250304	175600	76945110	17630	17630	17630	17630	0
44	20250304	175500	76945110	17630	17630	17630	17630	0
45	20250304	175400	76945110	17630	17630	17630	17630	0
46	20250304	175300	76945110	17630	17630	17630	17630	0
47	20250304	175200	76945110	17630	17630	17630	17630	0
48	20250304	175100	76945110	17630	17630	17630	17630	0
49	20250304	175000	76945110	17630	17630	17630	17630	0
50	20250304	174900	76945110	17630	17630	17630	17630	0
51	20250304	174800	76945110	17630	17630	17630	17630	0
52	20250304	174700	76945110	17630	17630	17630	17630	0
53	20250304	174600	76945110	17630	17630	17630	17630	0
54	20250304	174500	76945110	17630	17630	17630	17630	0
55	20250304	174400	76945110	17630	17630	17630	17630	0
56	20250304	174300	76945110	17630	17630	17630	17630	0
57	20250304	174200	76945110	17630	17630	17630	17630	0
58	20250304	174100	76945110	17630	17630	17630	17630	0
59	20250304	174000	76945110	17630	17630	17630	17630	0
60	20250304	173900	76945110	17630	17630	17630	17630	0
61	20250304	173800	76945110	17630	17630	17630	17630	0
62	20250304	173700	76945110	17630	17630	17630	17630	1242
63	20250304	173600	76945110	17630	17630	17630	17630	0
64	20250304	173500	76945110	17630	17630	17630	17630	0
65	20250304	173400	76945110	17630	17630	17630	17630	0
66	20250304	173300	76945110	17630	17630	17630	17630	0
67	20250304	173200	76945110	17630	17630	17630	17630	0
68	20250304	173100	76945110	17630	17630	17630	17630	0
69	20250304	173000	76945110	17630	17630	17630	17630	0
70	20250304	172900	76945110	17630	17630	17630	17630	0
71	20250304	172800	76945110	17630	17630	17630	17630	0
72	20250304	172700	76945110	17630	17630	17630	17630	0
73	20250304	172600	76945110	17630	17630	17630	17630	0
74	20250304	172500	76945110	17630	17630	17630	17630	0
75	20250304	172400	76945110	17630	17630	17630	17630	0
76	20250304	172300	76945110	17630	17630	17630	17630	0
77	20250304	172200	76945110	17630	17630	17630	17630	0
78	20250304	172100	76945110	17630	17630	17630	17630	0
79	20250304	172000	76945110	17630	17630	17630	17630	0
80	20250304	171900	76945110	17630	17630	17630	17630	0
81	20250304	171800	76945110	17630	17630	17630	17630	0
82	20250304	171700	76945110	17630	17630	17630	17630	0
83	20250304	171600	76945110	17630	17630	17630	17630	0
84	20250304	171500	76945110	17630	17630	17630	17630	0
85	20250304	171400	76945110	17630	17630	17630	17630	0
86	20250304	171300	76945110	17630	17630	17630	17630	0
87	20250304	171200	76945110	17630	17630	17630	17630	0
88	20250304	171100	76945110	17630	17630	17630	17630	0
89	20250304	171000	76945110	17630	17630	17630	17630	0
90	20250304	170900	76945110	17630	17630	17630	17630	0
91	20250304	170800	76945110	17630	17630	17630	17630	0
92	20250304	170700	76945110	17630	17630	17630	17630	1242
93	20250304	170600	76945110	17630	17630	17630	17630	0
94	20250304	170500	76945110	17630	17630	17630	17630	0
95	20250304	170400	76945110	17630	17630	17630	17630	0
96	20250304	170300	76945110	17630	17630	17630	17630	0
97	20250304	170200	76945110	17630	17630	17630	17630	0
98	20250304	170100	76945110	17630	17630	17630	17630	0
99	20250304	170000	76945110	17630	17630	17630	17630	0
100	20250304	165900	76945110	17630	17630	17630	17630	0
101	20250304	165800	76945110	17630	17630	17630	17630	0
102	20250304	165700	76945110	17630	17630	17630	17630	0
103	20250304	165600	76945110	17630	17630	17630	17630	0
104	20250304	165500	76945110	17630	17630	17630	17630	0
105	20250304	165400	76945110	17630	17630	17630	17630	0
106	20250304	165300	76945110	17630	17630	17630	17630	0
107	20250304	165200	76945110	17630	17630	17630	17630	0
108	20250304	165100	76945110	17630	17630	17630	17630	0
109	20250304	165000	76945110	17630	17630	17630	17630	0
110	20250304	164900	76945110	17630	17630	17630	17630	0
111	20250304	164800	76945110	17630	17630	17630	17630	0
112	20250304	164700	76945110	17630	17630	17630	17630	0
113	20250304	164600	76945110	17630	17630	17630	17630	0
114	20250304	164500	76945110	17630	17630	17630	17630	0
115	20250304	164400	76945110	17630	17630	17630	17630	0
116	20250304	164300	76945110	17630	17630	17630	17630	0
117	20250304	164200	76945110	17630	17630	17630	17630	0
118	20250304	164100	76945110	17630	17630	17630	17630	0
119	20250304	164000	76945110	17630	17630	17630	17630	0
120	20250304	163900	76945110	17630	17630	17630	17630	0
121	20250304	163800	76945110	17630	17630	17630	17630	0
122	20250304	163700	76945110	17630	17630	17630	17630	1242
123	20250304	163600	76945110	17630	17630	17630	17630	0
124	20250304	163500	76945110	17630	17630	17630	17630	0
125	20250304	163400	76945110	17630	17630	17630	17630	0
126	20250304	163300	76945110	17630	17630	17630	17630	0
127	20250304	163200	76945110	17630	17630	17630	17630	0
128	20250304	163100	76945110	17630	17630	17630	17630	0
129	20250304	163000	76945110	17630	17630	17630	17630	0
130	20250304	162900	76945110	17630	17630	17630	17630	0
131	20250304	162800	76945110	17630	17630	17630	17630	0
132	20250304	162700	76945110	17630	17630	17630	17630	0
133	20250304	162600	76945110	17630	17630	17630	17630	0
134	20250304	162500	76945110	17630	17630	17630	17630	0
135	20250304	162400	76945110	17630	17630	17630	17630	0
136	20250304	162300	76945110	17630	17630	17630	17630	0
137	20250304	162200	76945110	17630	17630	17630	17630	0
138	20250304	162100	76945110	17630	17630	17630	17630	0
139	20250304	162000	76945110	17630	17630	17630	17630	0
140	20250304	161900	76945110	17630	17630	17630	17630	0
141	20250304	161800	76945110	17630	17630	17630	17630	0
142	20250304	161700	76945110	17630	17630	17630	17630	0
143	20250304	161600	76945110	17630	17630	17630	17630	0
144	20250304	161500	76945110	17630	17630	17630	17630	0
145	20250304	161400	76945110	17630	17630	17630	17630	0
146	20250304	161300	76945110	17630	17630	17630	17630	0
147	20250304	161200	76945110	17630	17630	17630	17630	0
148	20250304	161100	76945110	17630	17630	17630	17630	0
149	20250304	161000	76945110	17630	17630	17630	17630	0
150	20250304	160900	76945110	17630	17630	17630	17630	0
151	20250304	160800	76945110	17630	17630	17630	17630	0
152	20250304	160700	76945110	17630	17630	17630	17630	1242
153	20250304	160600	76945110	17630	17630	17630	17630	0
154	20250304	160500	76945110	17630	17630	17630	17630	0
155	20250304	160400	76945110	17630	17630	17630	17630	0
156	20250304	160300	76945110	17630	17630	17630	17630	0
157	20250304	160200	76945110	17630	17630	17630	17630	0
158	20250304	160100	76945110	17630	17630	17630	17630	0
159	20250304	160000	76945110	17630	17630	17630	17630	0
160	20250304	155900	76945110	17630	17630	17630	17630	0
161	20250304	155800	76945110	17630	17630	17630	17630	0
162	20250304	155700	76945110	17630	17630	17630	17630	0
163	20250304	155600	76945110	17630	17630	17630	17630	0
164	20250304	155500	76945110	17630	17630	17630	17630	0
165	20250304	155400	76945110	17630	17630	17630	17630	0
166	20250304	155300	76945110	17630	17630	17630	17630	0
167	20250304	155200	76945110	17630	17630	17630	17630	0
168	20250304	155100	76945110	17630	17630	17630	17630	0
169	20250304	155000	76945110	17630	17630	17630	17630	0
170	20250304	154900	76945110	17630	17630	17630	17630	0
171	20250304	154800	76945110	17630	17630	17630	17630	0
172	20250304	154700	76945110	17630	17630	17630	17630	0
173	20250304	154600	76945110	17630	17630	17630	17630	0
174	20250304	154500	76945110	17630	17630	17630	17630	0
175	20250304	154400	76945110	17630	17630	17630	17630	0
176	20250304	154300	76945110	17630	17630	17630	17630	0
177	20250304	154200	76945110	17630	17630	17630	17630	0
178	20250304	154100	76945110	17630	17630	17630	17630	0
179	20250304	154000	76945110	17630	17630	17630	17630	0
180	20250304	153900	76945110	17630	17630	17630	17630	0
181	20250304	153800	76945110	17630	17630	17630	17630	0
182	20250304	153700	76945110	17630	17630	17630	17630	1242
183	20250304	153600	76945110	17630	17630	17630	17630	0
184	20250304	153500	76945110	17630	17630	17630	17630	0
185	20250304	153400	76945110	17630	17630	17630	17630	0
186	20250304	153300	76945110	17630	17630	17630	17630	0
187	20250304	153200	76945110	17630	17630	17630	17630	0
188	20250304	153100	76945110	17630	17630	17630	17630	0
189	20250304	153000	76945110	17630	17630	17630	17630	1242
190	20250304	152900	55048650	17700	17700	17700	17700	0
191	20250304	152800	55048650	17700	17700	17700	17700	0
192	20250304	152700	55048650	17700	17700	17700	17700	0
193	20250304	152600	55048650	17700	17700	17700	17700	0
194	20250304	152500	55048650	17700	17700	17700	17700	0
195	20250304	152400	55048650	17700	17700	17700	17700	0
196	20250304	152300	55048650	17700	17700	17700	17700	0
197	20250304	152200	55048650	17700	17700	17700	17700	0
198	20250304	152100	55048650	17700	17700	17700	17700	0
199	20250304	152000	55048650	17700	17700	17700	17700	0
200	20250304	151900	55048650	17700	17700	17700	17700	0
201	20250304	151800	55048650	17700	17700	17700	17700	1
202	20250304	151700	55030950	17660	17660	17660	17660	0
203	20250304	151600	55030950	17660	17660	17660	17660	0
204	20250304	151500	55030950	17660	17660	17660	17660	1
205	20250304	151400	55013290	17660	17660	17660	17660	2
206	20250304	151300	54977970	17660	17660	17700	17660	4
207	20250304	151200	54907290	17660	17660	17660	17660	2
208	20250304	151100	54871970	17650	17650	17650	17650	3
209	20250304	151000	54819020	17650	17650	17650	17650	5
210	20250304	150900	54730770	17650	17650	17650	17650	2
211	20250304	150800	54695470	17650	17650	17650	17650	3
212	20250304	150700	54642520	17650	17650	17650	17650	3
213	20250304	150600	54589570	17650	17650	17650	17650	2
214	20250304	150500	54554270	17650	17650	17650	17650	3
215	20250304	150400	54501320	17650	17650	17650	17650	3
216	20250304	150300	54448370	17650	17650	17650	17650	3
217	20250304	150200	54395420	17650	17650	17650	17650	11
218	20250304	150100	54201270	17650	17650	17650	17650	3
219	20250304	150000	54148320	17650	17650	17650	17650	23
220	20250304	145900	53742370	17650	17650	17650	17650	3
221	20250304	145800	53689420	17650	17650	17650	17650	2
222	20250304	145700	53654120	17650	17650	17650	17650	3
223	20250304	145600	53601170	17650	17650	17650	17650	3
224	20250304	145500	53548220	17650	17650	17650	17650	2
225	20250304	145400	53512920	17660	17660	17660	17660	3
226	20250304	145300	53459940	17660	17660	17660	17660	3
227	20250304	145200	53406960	17660	17660	17660	17660	3
228	20250304	145100	53353980	17660	17660	17660	17660	2
229	20250304	145000	53318660	17660	17660	17660	17660	3
230	20250304	144900	53265680	17660	17660	17660	17660	3
231	20250304	144800	53212700	17660	17660	17660	17660	3
232	20250304	144700	53159720	17660	17660	17660	17660	2
233	20250304	144600	53124400	17660	17680	17680	17660	3
234	20250304	144500	53071390	17680	17680	17680	17680	3
235	20250304	144400	53018350	17680	17680	17680	17680	2
236	20250304	144300	52982990	17680	17680	17680	17680	3
237	20250304	144200	52929950	17680	17690	17690	17680	3
238	20250304	144100	52876900	17680	17680	17680	17680	1
239	20250304	144000	52859220	17700	17700	17700	17700	0
240	20250304	143900	52859220	17700	17700	17700	17700	0
241	20250304	143800	52859220	17700	17700	17700	17700	0
242	20250304	143700	52859220	17700	17700	17700	17700	0
243	20250304	143600	52859220	17700	17700	17700	17700	6
244	20250304	143500	52753020	17690	17690	17690	17690	0
245	20250304	143400	52753020	17690	17690	17690	17690	113
246	20250304	143300	50754050	17690	17690	17690	17690	0
247	20250304	143200	50754050	17690	17690	17690	17690	0
248	20250304	143100	50754050	17690	17690	17690	17690	0
249	20250304	143000	50754050	17690	17690	17690	17690	0
250	20250304	142900	50754050	17690	17690	17690	17690	0
251	20250304	142800	50754050	17690	17690	17690	17690	0
252	20250304	142700	50754050	17690	17690	17690	17690	0
253	20250304	142600	50754050	17690	17690	17690	17690	15
254	20250304	142500	50488700	17700	17700	17700	17700	0
255	20250304	142400	50488700	17700	17700	17700	17700	0
256	20250304	142300	50488700	17700	17700	17700	17700	0
257	20250304	142200	50488700	17700	17700	17700	17700	0
258	20250304	142100	50488700	17700	17700	17700	17700	0
259	20250304	142000	50488700	17700	17700	17700	17700	0
260	20250304	141900	50488700	17700	17700	17700	17700	0
261	20250304	141800	50488700	17700	17700	17700	17700	0
262	20250304	141700	50488700	17700	17700	17700	17700	20
263	20250304	141600	50134700	17650	17650	17650	17650	0
264	20250304	141500	50134700	17650	17650	17650	17650	0
265	20250304	141400	50134700	17650	17650	17650	17650	0
266	20250304	141300	50134700	17650	17650	17650	17650	0
267	20250304	141200	50134700	17650	17650	17650	17650	0
268	20250304	141100	50134700	17650	17650	17650	17650	0
269	20250304	141000	50134700	17650	17650	17650	17650	0
270	20250304	140900	50134700	17650	17650	17650	17650	0
271	20250304	140800	50134700	17650	17650	17650	17650	0
272	20250304	140700	50134700	17650	17650	17650	17650	1
273	20250304	140600	50117050	17650	17650	17650	17650	0
274	20250304	140500	50117050	17650	17650	17650	17650	0
275	20250304	140400	50117050	17650	17660	17660	17650	162
276	20250304	140300	47256970	17670	17670	17670	17670	0
277	20250304	140200	47256970	17670	17670	17670	17670	0
278	20250304	140100	47256970	17670	17670	17670	17670	3
279	20250304	140000	47203960	17700	17700	17700	17700	0
280	20250304	135900	47203960	17700	17700	17700	17700	0
281	20250304	135800	47203960	17700	17700	17700	17700	0
282	20250304	135700	47203960	17700	17700	17700	17700	0
283	20250304	135600	47203960	17700	17700	17700	17700	0
284	20250304	135500	47203960	17700	17700	17700	17700	1
285	20250304	135400	47186260	17670	17670	17670	17670	0
286	20250304	135300	47186260	17670	17670	17670	17670	0
287	20250304	135200	47186260	17670	17670	17670	17670	0
288	20250304	135100	47186260	17670	17670	17670	17670	0
289	20250304	135000	47186260	17670	17670	17670	17670	0
290	20250304	134900	47186260	17670	17670	17670	17670	0
291	20250304	134800	47186260	17670	17670	17670	17670	0
292	20250304	134700	47186260	17670	17670	17670	17670	0
293	20250304	134600	47186260	17670	17670	17670	17670	226
294	20250304	134500	43192840	17700	17700	17700	17700	0
295	20250304	134400	43192840	17700	17700	17700	17700	0
296	20250304	134300	43192840	17700	17700	17700	17700	0
297	20250304	134200	43192840	17700	17700	17700	17700	0
298	20250304	134100	43192840	17700	17700	17700	17700	0
299	20250304	134000	43192840	17700	17700	17700	17700	0
300	20250304	133900	43192840	17700	17700	17700	17700	0
301	20250304	133800	43192840	17700	17700	17700	17700	0
302	20250304	133700	43192840	17700	17700	17700	17700	0
303	20250304	133600	43192840	17700	17700	17700	17700	0
304	20250304	133500	43192840	17700	17700	17700	17700	0
305	20250304	133400	43192840	17700	17700	17700	17700	0
306	20250304	133300	43192840	17700	17700	17700	17700	0
307	20250304	133200	43192840	17700	17700	17700	17700	0
308	20250304	133100	43192840	17700	17700	17700	17700	0
309	20250304	133000	43192840	17700	17700	17700	17700	0
310	20250304	132900	43192840	17700	17700	17700	17700	10
311	20250304	132800	43015840	17700	17700	17700	17700	0
312	20250304	132700	43015840	17700	17700	17700	17700	0
313	20250304	132600	43015840	17700	17700	17700	17700	10
314	20250304	132500	42838840	17670	17670	17670	17670	0
315	20250304	132400	42838840	17670	17670	17670	17670	0
316	20250304	132300	42838840	17670	17670	17670	17670	0
317	20250304	132200	42838840	17670	17670	17670	17670	0
318	20250304	132100	42838840	17670	17670	17670	17670	0
319	20250304	132000	42838840	17670	17670	17670	17670	0
320	20250304	131900	42838840	17670	17670	17670	17670	0
321	20250304	131800	42838840	17670	17670	17670	17670	0
322	20250304	131700	42838840	17670	17670	17670	17670	0
323	20250304	131600	42838840	17670	17670	17670	17670	6
324	20250304	131500	42732820	17670	17670	17670	17670	0
325	20250304	131400	42732820	17670	17670	17670	17670	44
326	20250304	131300	41955340	17730	17730	17730	17730	0
327	20250304	131200	41955340	17730	17730	17730	17730	0
328	20250304	131100	41955340	17730	17730	17730	17730	2
329	20250304	131000	41919880	17730	17730	17730	17730	0
330	20250304	130900	41919880	17730	17730	17730	17730	0
331	20250304	130800	41919880	17730	17730	17730	17730	0
332	20250304	130700	41919880	17730	17730	17730	17730	0
333	20250304	130600	41919880	17730	17730	17730	17730	0
334	20250304	130500	41919880	17730	17730	17730	17730	0
335	20250304	130400	41919880	17730	17730	17730	17730	53
336	20250304	130300	40980190	17730	17730	17730	17730	0
337	20250304	130200	40980190	17730	17730	17730	17730	0
338	20250304	130100	40980190	17730	17730	17730	17730	0
339	20250304	130000	40980190	17730	17730	17730	17730	1
340	20250304	125900	40962460	17730	17730	17730	17680	86
341	20250304	125800	39441680	17680	17680	17680	17680	0
342	20250304	125700	39441680	17680	17680	17680	17680	0
343	20250304	125600	39441680	17680	17680	17680	17680	0
344	20250304	125500	39441680	17680	17680	17680	17680	1
345	20250304	125400	39424000	17680	17680	17680	17680	0
346	20250304	125300	39424000	17680	17680	17680	17680	0
347	20250304	125200	39424000	17680	17680	17680	17680	0
348	20250304	125100	39424000	17680	17680	17680	17680	0
349	20250304	125000	39424000	17680	17680	17680	17680	0
350	20250304	124900	39424000	17680	17680	17680	17680	0
351	20250304	124800	39424000	17680	17680	17680	17680	0
352	20250304	124700	39424000	17680	17680	17680	17680	0
353	20250304	124600	39424000	17680	17680	17680	17680	0
354	20250304	124500	39424000	17680	17680	17680	17680	0
355	20250304	124400	39424000	17680	17680	17680	17680	0
356	20250304	124300	39424000	17680	17680	17680	17680	0
357	20250304	124200	39424000	17680	17680	17680	17680	0
358	20250304	124100	39424000	17680	17680	17680	17680	0
359	20250304	124000	39424000	17680	17680	17680	17680	0
360	20250304	123900	39424000	17680	17680	17680	17680	0
361	20250304	123800	39424000	17680	17680	17680	17680	0
362	20250304	123700	39424000	17680	17680	17680	17680	10
363	20250304	123600	39247200	17680	17680	17680	17680	0
364	20250304	123500	39247200	17680	17680	17680	17680	0
365	20250304	123400	39247200	17680	17680	17680	17680	0
366	20250304	123300	39247200	17680	17680	17680	17680	0
367	20250304	123200	39247200	17680	17680	17680	17680	0
368	20250304	123100	39247200	17680	17680	17680	17680	0
369	20250304	123000	39247200	17680	17680	17680	17680	0
370	20250304	122900	39247200	17680	17680	17680	17680	0
371	20250304	122800	39247200	17680	17690	17690	17680	20
372	20250304	122700	38893570	17680	17680	17680	17680	0
373	20250304	122600	38893570	17680	17680	17680	17680	0
374	20250304	122500	38893570	17680	17680	17680	17680	0
375	20250304	122400	38893570	17680	17680	17680	17680	0
376	20250304	122300	38893570	17680	17680	17680	17680	0
377	20250304	122200	38893570	17680	17680	17680	17680	0
378	20250304	122100	38893570	17680	17680	17680	17680	5
379	20250304	122000	38805170	17680	17680	17680	17680	0
380	20250304	121900	38805170	17680	17680	17680	17680	5
381	20250304	121800	38716770	17680	17700	17700	17680	44
382	20250304	121700	37938210	17700	17700	17700	17700	0
383	20250304	121600	37938210	17700	17700	17700	17700	2
384	20250304	121500	37902810	17700	17700	17700	17700	5
385	20250304	121400	37814310	17690	17690	17690	17690	0
386	20250304	121300	37814310	17690	17690	17690	17690	0
387	20250304	121200	37814310	17690	17690	17690	17690	0
388	20250304	121100	37814310	17690	17690	17690	17690	0
389	20250304	121000	37814310	17690	17690	17690	17690	0
390	20250304	120900	37814310	17690	17690	17690	17690	0
391	20250304	120800	37814310	17690	17690	17690	17690	0
392	20250304	120700	37814310	17690	17690	17690	17690	0
393	20250304	120600	37814310	17690	17690	17690	17690	0
394	20250304	120500	37814310	17690	17690	17690	17690	0
395	20250304	120400	37814310	17690	17700	17700	17690	13
396	20250304	120300	37584310	17700	17700	17700	17700	5
397	20250304	120200	37495810	17710	17710	17710	17710	0
398	20250304	120100	37495810	17710	17710	17710	17710	0
399	20250304	120000	37495810	17710	17710	17710	17710	0
400	20250304	115900	37495810	17710	17710	17710	17710	0
401	20250304	115800	37495810	17710	17710	17710	17710	62
402	20250304	115700	36397790	17720	17720	17720	17720	0
403	20250304	115600	36397790	17720	17720	17720	17720	0
404	20250304	115500	36397790	17720	17720	17720	17720	0
405	20250304	115400	36397790	17720	17720	17720	17720	0
406	20250304	115300	36397790	17720	17730	17730	17720	33
407	20250304	115200	35812800	17730	17730	17730	17730	0
408	20250304	115100	35812800	17730	17730	17730	17730	2
409	20250304	115000	35777340	17740	17740	17740	17740	0
410	20250304	114900	35777340	17740	17740	17740	17740	20
411	20250304	114800	35422540	17740	17740	17740	17740	50
412	20250304	114700	34535540	17740	17740	17740	17740	6
413	20250304	114600	34429100	17740	17740	17740	17740	0
414	20250304	114500	34429100	17740	17740	17740	17740	0
415	20250304	114400	34429100	17740	17740	17740	17740	0
416	20250304	114300	34429100	17740	17740	17740	17740	0
417	20250304	114200	34429100	17740	17740	17740	17740	0
418	20250304	114100	34429100	17740	17740	17740	17740	0
419	20250304	114000	34429100	17740	17740	17740	17740	0
420	20250304	113900	34429100	17740	17740	17740	17740	0
421	20250304	113800	34429100	17740	17740	17740	17740	0
422	20250304	113700	34429100	17740	17740	17740	17740	0
423	20250304	113600	34429100	17740	17740	17740	17740	0
424	20250304	113500	34429100	17740	17740	17740	17740	2
425	20250304	113400	34393620	17700	17700	17700	17700	0
426	20250304	113300	34393620	17700	17700	17700	17700	0
427	20250304	113200	34393620	17700	17700	17700	17700	0
428	20250304	113100	34393620	17700	17700	17700	17700	0
429	20250304	113000	34393620	17700	17700	17700	17700	10
430	20250304	112900	34216620	17700	17700	17700	17700	0
431	20250304	112800	34216620	17700	17700	17700	17700	1
432	20250304	112700	34198920	17690	17690	17690	17690	0
433	20250304	112600	34198920	17690	17690	17690	17690	0
434	20250304	112500	34198920	17690	17690	17690	17690	0
435	20250304	112400	34198920	17690	17690	17690	17690	0
436	20250304	112300	34198920	17690	17690	17690	17690	0
437	20250304	112200	34198920	17690	17690	17690	17690	0
438	20250304	112100	34198920	17690	17690	17690	17690	0
439	20250304	112000	34198920	17690	17690	17690	17690	0
440	20250304	111900	34198920	17690	17690	17690	17690	0
441	20250304	111800	34198920	17690	17720	17720	17690	200
442	20250304	111700	30659920	17740	17740	17740	17740	0
443	20250304	111600	30659920	17740	17710	17740	17710	2
444	20250304	111500	30624470	17730	17730	17730	17730	0
445	20250304	111400	30624470	17730	17730	17730	17730	0
446	20250304	111300	30624470	17730	17730	17730	17730	0
447	20250304	111200	30624470	17730	17730	17730	17730	0
448	20250304	111100	30624470	17730	17730	17730	17730	0
449	20250304	111000	30624470	17730	17730	17730	17730	0
450	20250304	110900	30624470	17730	17730	17730	17730	51
451	20250304	110800	29720240	17760	17760	17760	17760	0
452	20250304	110700	29720240	17760	17760	17760	17760	0
453	20250304	110600	29720240	17760	17760	17760	17760	0
454	20250304	110500	29720240	17760	17760	17760	17760	0
455	20250304	110400	29720240	17760	17760	17760	17760	0
456	20250304	110300	29720240	17760	17760	17760	17760	0
457	20250304	110200	29720240	17760	17760	17760	17760	0
458	20250304	110100	29720240	17760	17760	17760	17760	0
459	20250304	110000	29720240	17760	17760	17760	17760	0
460	20250304	105900	29720240	17760	17760	17760	17760	1
461	20250304	105800	29702480	17740	17730	17740	17710	56
462	20250304	105700	28710180	17740	17740	17740	17740	0
463	20250304	105600	28710180	17740	17740	17740	17740	1
464	20250304	105500	28692440	17740	17730	17740	17730	8
465	20250304	105400	28550590	17740	17750	17750	17740	43
466	20250304	105300	27787640	17790	17790	17790	17790	0
467	20250304	105200	27787640	17790	17790	17790	17790	0
468	20250304	105100	27787640	17790	17790	17790	17790	0
469	20250304	105000	27787640	17790	17790	17790	17790	0
470	20250304	104900	27787640	17790	17790	17790	17790	0
471	20250304	104800	27787640	17790	17790	17790	17790	2
472	20250304	104700	27752060	17730	17730	17730	17730	0
473	20250304	104600	27752060	17730	17730	17730	17730	0
474	20250304	104500	27752060	17730	17730	17730	17730	0
475	20250304	104400	27752060	17730	17730	17730	17730	0
476	20250304	104300	27752060	17730	17730	17730	17730	0
477	20250304	104200	27752060	17730	17730	17730	17730	0
478	20250304	104100	27752060	17730	17730	17730	17730	0
479	20250304	104000	27752060	17730	17730	17730	17730	0
480	20250304	103900	27752060	17730	17730	17730	17730	0
481	20250304	103800	27752060	17730	17730	17730	17730	0
482	20250304	103700	27752060	17730	17730	17730	17730	0
483	20250304	103600	27752060	17730	17760	17760	17730	200
484	20250304	103500	24203310	17760	17760	17760	17760	0
485	20250304	103400	24203310	17760	17760	17760	17760	0
486	20250304	103300	24203310	17760	17760	17760	17760	0
487	20250304	103200	24203310	17760	17760	17760	17760	0
488	20250304	103100	24203310	17760	17760	17760	17760	0
489	20250304	103000	24203310	17760	17760	17760	17760	0
490	20250304	102900	24203310	17760	17760	17760	17760	96
491	20250304	102800	22498350	17850	17850	17850	17850	0
492	20250304	102700	22498350	17850	17850	17850	17850	0
493	20250304	102600	22498350	17850	17850	17850	17850	0
494	20250304	102500	22498350	17850	17850	17850	17850	1
495	20250304	102400	22480500	17760	17760	17760	17760	0
496	20250304	102300	22480500	17760	17760	17760	17760	0
497	20250304	102200	22480500	17760	17760	17760	17760	0
498	20250304	102100	22480500	17760	17760	17760	17760	10
499	20250304	102000	22302900	17850	17850	17850	17850	0
500	20250304	101900	22302900	17850	17850	17850	17850	0
501	20250304	101800	22302900	17850	17850	17850	17850	0
502	20250304	101700	22302900	17850	17850	17850	17850	0
503	20250304	101600	22302900	17850	17760	17850	17760	2
504	20250304	101500	22267290	17880	17880	17880	17880	0
505	20250304	101400	22267290	17880	17880	17880	17880	0
506	20250304	101300	22267290	17880	17880	17880	17880	0
507	20250304	101200	22267290	17880	17880	17880	17880	0
508	20250304	101100	22267290	17880	17880	17880	17880	0
509	20250304	101000	22267290	17880	17880	17880	17880	1
510	20250304	100900	22249410	17760	17760	17760	17760	0
511	20250304	100800	22249410	17760	17760	17760	17760	0
512	20250304	100700	22249410	17760	17760	17760	17760	1
513	20250304	100600	22231650	17930	17930	17930	17930	0
514	20250304	100500	22231650	17930	17930	17930	17930	0
515	20250304	100400	22231650	17930	17930	17930	17930	0
516	20250304	100300	22231650	17930	17930	17930	17930	0
517	20250304	100200	22231650	17930	17930	17930	17930	3
518	20250304	100100	22177860	17930	17930	17930	17930	1
519	20250304	100000	22159930	17930	17930	17930	17930	1
520	20250304	095900	22142000	17940	17940	17940	17940	3
521	20250304	095800	22088180	17940	17940	17940	17940	0
522	20250304	095700	22088180	17940	17940	17940	17940	0
523	20250304	095600	22088180	17940	17760	17940	17760	123
524	20250304	095500	19902240	17760	17760	17760	17760	0
525	20250304	095400	19902240	17760	17760	17760	17760	0
526	20250304	095300	19902240	17760	17760	17760	17760	0
527	20250304	095200	19902240	17760	17760	17760	17760	0
528	20250304	095100	19902240	17760	17760	17760	17760	0
529	20250304	095000	19902240	17760	17730	17760	17730	12
530	20250304	094900	19689150	17740	17770	17770	17740	200
531	20250304	094800	16137600	17800	17800	17800	17800	0
532	20250304	094700	16137600	17800	17800	17800	17800	1
533	20250304	094600	16119800	17780	17780	17780	17780	11
534	20250304	094500	15924220	17800	17800	17800	17800	0
535	20250304	094400	15924220	17800	17800	17800	17800	0
536	20250304	094300	15924220	17800	17800	17800	17800	1
537	20250304	094200	15906420	17800	17800	17800	17800	0
538	20250304	094100	15906420	17800	17760	17800	17760	101
539	20250304	094000	14112620	17800	17800	17800	17800	0
540	20250304	093900	14112620	17800	17800	17800	17800	3
541	20250304	093800	14059220	17800	17800	17800	17800	1
542	20250304	093700	14041420	17800	17800	17800	17800	0
543	20250304	093600	14041420	17800	17800	17800	17800	0
544	20250304	093500	14041420	17800	17800	17800	17800	1
545	20250304	093400	14023620	17800	17800	17800	17800	0
546	20250304	093300	14023620	17800	17800	17800	17800	0
547	20250304	093200	14023620	17800	17800	17800	17800	0
548	20250304	093100	14023620	17800	17780	17800	17750	195
549	20250304	093000	10560740	17770	17780	17800	17770	106
550	20250304	092900	8675220	17775	17810	17810	17750	273
551	20250304	092800	3825505	17810	17810	17810	17810	1
552	20250304	092700	3807695	17850	17850	17850	17850	0
553	20250304	092600	3807695	17850	17850	17850	17850	2
554	20250304	092500	3771995	17860	17860	17860	17860	1
555	20250304	092400	3754135	17860	17860	17860	17860	1
556	20250304	092300	3736275	17860	17860	17860	17860	1
557	20250304	092200	3718415	17860	17860	17860	17860	1
558	20250304	092100	3700555	17855	17855	17855	17855	3
559	20250304	092000	3646990	17855	17855	17855	17855	2
560	20250304	091900	3611280	17750	17860	17860	17750	6
561	20250304	091800	3504670	17970	17970	17970	17970	0
562	20250304	091700	3504670	17970	17970	17970	17970	0
563	20250304	091600	3504670	17970	17970	17970	17970	0
564	20250304	091500	3504670	17970	17970	17970	17970	0
565	20250304	091400	3504670	17970	17970	17970	17970	1
566	20250304	091300	3486700	17980	17980	17980	17980	0
567	20250304	091200	3486700	17980	17980	17980	17980	1
568	20250304	091100	3468720	17850	17860	17980	17850	22
569	20250304	091000	3075520	17860	17860	17860	17860	0
570	20250304	090900	3075520	17860	17860	17860	17860	1
571	20250304	090800	3057660	17860	17780	17860	17780	14
572	20250304	090700	2808290	17780	17780	17780	17780	0
573	20250304	090600	2808290	17780	17660	17780	17660	2
574	20250304	090500	2772850	17800	17650	17800	17650	14
575	20250304	090400	2525460	17700	17670	17700	17670	2
576	20250304	090300	2490090	17860	17830	17860	17830	2
577	20250304	090200	2454400	17800	17800	17800	17800	9
578	20250304	090100	2294200	17650	17650	17650	17650	100
579	20250304	090000	529200	17640	17640	17640	17640	30