KissMeData/002240/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183700	886677270	18300	18300	18300	18300	3761
3	20250310	183600	886677270	18300	18300	18300	18300	0
4	20250310	183500	886677270	18300	18300	18300	18300	0
5	20250310	183400	886677270	18300	18300	18300	18300	0
6	20250310	183300	886677270	18300	18300	18300	18300	0
7	20250310	183200	886677270	18300	18300	18300	18300	0
8	20250310	183100	886677270	18300	18300	18300	18300	0
9	20250310	183000	886677270	18300	18300	18300	18300	0
10	20250310	182900	886677270	18300	18300	18300	18300	0
11	20250310	182800	886677270	18300	18300	18300	18300	0
12	20250310	182700	886677270	18300	18300	18300	18300	0
13	20250310	182600	886677270	18300	18300	18300	18300	0
14	20250310	182500	886677270	18300	18300	18300	18300	0
15	20250310	182400	886677270	18300	18300	18300	18300	0
16	20250310	182300	886677270	18300	18300	18300	18300	0
17	20250310	182200	886677270	18300	18300	18300	18300	0
18	20250310	182100	886677270	18300	18300	18300	18300	0
19	20250310	182000	886677270	18300	18300	18300	18300	0
20	20250310	181900	886677270	18300	18300	18300	18300	0
21	20250310	181800	886677270	18300	18300	18300	18300	0
22	20250310	181700	886677270	18300	18300	18300	18300	0
23	20250310	181600	886677270	18300	18300	18300	18300	0
24	20250310	181500	886677270	18300	18300	18300	18300	0
25	20250310	181400	886677270	18300	18300	18300	18300	0
26	20250310	181300	886677270	18300	18300	18300	18300	0
27	20250310	181200	886677270	18300	18300	18300	18300	0
28	20250310	181100	886677270	18300	18300	18300	18300	0
29	20250310	181000	886677270	18300	18300	18300	18300	0
30	20250310	180900	886677270	18300	18300	18300	18300	0
31	20250310	180800	886677270	18300	18300	18300	18300	0
32	20250310	180700	886677270	18300	18300	18300	18300	3761
33	20250310	180600	886677270	18300	18300	18300	18300	0
34	20250310	180500	886677270	18300	18300	18300	18300	0
35	20250310	180400	886677270	18300	18300	18300	18300	0
36	20250310	180300	886677270	18300	18300	18300	18300	0
37	20250310	180200	886677270	18300	18300	18300	18300	0
38	20250310	180100	886677270	18300	18300	18300	18300	0
39	20250310	180000	886677270	18300	18300	18300	18300	0
40	20250310	175900	886677270	18300	18300	18300	18300	0
41	20250310	175800	886677270	18300	18300	18300	18300	0
42	20250310	175700	886677270	18300	18300	18300	18300	0
43	20250310	175600	886677270	18300	18300	18300	18300	0
44	20250310	175500	886677270	18300	18300	18300	18300	0
45	20250310	175400	886677270	18300	18300	18300	18300	0
46	20250310	175300	886677270	18300	18300	18300	18300	0
47	20250310	175200	886677270	18300	18300	18300	18300	0
48	20250310	175100	886677270	18300	18300	18300	18300	0
49	20250310	175000	886677270	18300	18300	18300	18300	0
50	20250310	174900	886677270	18300	18300	18300	18300	0
51	20250310	174800	886677270	18300	18300	18300	18300	0
52	20250310	174700	886677270	18300	18300	18300	18300	0
53	20250310	174600	886677270	18300	18300	18300	18300	0
54	20250310	174500	886677270	18300	18300	18300	18300	0
55	20250310	174400	886677270	18300	18300	18300	18300	0
56	20250310	174300	886677270	18300	18300	18300	18300	0
57	20250310	174200	886677270	18300	18300	18300	18300	0
58	20250310	174100	886677270	18300	18300	18300	18300	0
59	20250310	174000	886677270	18300	18300	18300	18300	0
60	20250310	173900	886677270	18300	18300	18300	18300	0
61	20250310	173800	886677270	18300	18300	18300	18300	0
62	20250310	173700	886677270	18300	18300	18300	18300	3761
63	20250310	173600	886677270	18300	18300	18300	18300	0
64	20250310	173500	886677270	18300	18300	18300	18300	0
65	20250310	173400	886677270	18300	18300	18300	18300	0
66	20250310	173300	886677270	18300	18300	18300	18300	0
67	20250310	173200	886677270	18300	18300	18300	18300	0
68	20250310	173100	886677270	18300	18300	18300	18300	0
69	20250310	173000	886677270	18300	18300	18300	18300	0
70	20250310	172900	886677270	18300	18300	18300	18300	0
71	20250310	172800	886677270	18300	18300	18300	18300	0
72	20250310	172700	886677270	18300	18300	18300	18300	0
73	20250310	172600	886677270	18300	18300	18300	18300	0
74	20250310	172500	886677270	18300	18300	18300	18300	0
75	20250310	172400	886677270	18300	18300	18300	18300	0
76	20250310	172300	886677270	18300	18300	18300	18300	0
77	20250310	172200	886677270	18300	18300	18300	18300	0
78	20250310	172100	886677270	18300	18300	18300	18300	0
79	20250310	172000	886677270	18300	18300	18300	18300	0
80	20250310	171900	886677270	18300	18300	18300	18300	0
81	20250310	171800	886677270	18300	18300	18300	18300	0
82	20250310	171700	886677270	18300	18300	18300	18300	0
83	20250310	171600	886677270	18300	18300	18300	18300	0
84	20250310	171500	886677270	18300	18300	18300	18300	0
85	20250310	171400	886677270	18300	18300	18300	18300	0
86	20250310	171300	886677270	18300	18300	18300	18300	0
87	20250310	171200	886677270	18300	18300	18300	18300	0
88	20250310	171100	886677270	18300	18300	18300	18300	0
89	20250310	171000	886677270	18300	18300	18300	18300	0
90	20250310	170900	886677270	18300	18300	18300	18300	0
91	20250310	170800	886677270	18300	18300	18300	18300	0
92	20250310	170700	886677270	18300	18300	18300	18300	3761
93	20250310	170600	886677270	18300	18300	18300	18300	0
94	20250310	170500	886677270	18300	18300	18300	18300	0
95	20250310	170400	886677270	18300	18300	18300	18300	0
96	20250310	170300	886677270	18300	18300	18300	18300	0
97	20250310	170200	886677270	18300	18300	18300	18300	0
98	20250310	170100	886677270	18300	18300	18300	18300	0
99	20250310	170000	886677270	18300	18300	18300	18300	0
100	20250310	165900	886677270	18300	18300	18300	18300	0
101	20250310	165800	886677270	18300	18300	18300	18300	0
102	20250310	165700	886677270	18300	18300	18300	18300	0
103	20250310	165600	886677270	18300	18300	18300	18300	0
104	20250310	165500	886677270	18300	18300	18300	18300	0
105	20250310	165400	886677270	18300	18300	18300	18300	0
106	20250310	165300	886677270	18300	18300	18300	18300	0
107	20250310	165200	886677270	18300	18300	18300	18300	0
108	20250310	165100	886677270	18300	18300	18300	18300	0
109	20250310	165000	886677270	18300	18300	18300	18300	0
110	20250310	164900	886677270	18300	18300	18300	18300	0
111	20250310	164800	886677270	18300	18300	18300	18300	0
112	20250310	164700	886677270	18300	18300	18300	18300	0
113	20250310	164600	886677270	18300	18300	18300	18300	0
114	20250310	164500	886677270	18300	18300	18300	18300	0
115	20250310	164400	886677270	18300	18300	18300	18300	0
116	20250310	164300	886677270	18300	18300	18300	18300	0
117	20250310	164200	886677270	18300	18300	18300	18300	0
118	20250310	164100	886677270	18300	18300	18300	18300	0
119	20250310	164000	886677270	18300	18300	18300	18300	0
120	20250310	163900	886677270	18300	18300	18300	18300	0
121	20250310	163800	886677270	18300	18300	18300	18300	0
122	20250310	163700	886677270	18300	18300	18300	18300	3761
123	20250310	163600	886677270	18300	18300	18300	18300	0
124	20250310	163500	886677270	18300	18300	18300	18300	0
125	20250310	163400	886677270	18300	18300	18300	18300	0
126	20250310	163300	886677270	18300	18300	18300	18300	0
127	20250310	163200	886677270	18300	18300	18300	18300	0
128	20250310	163100	886677270	18300	18300	18300	18300	0
129	20250310	163000	886677270	18300	18300	18300	18300	0
130	20250310	162900	886677270	18300	18300	18300	18300	0
131	20250310	162800	886677270	18300	18300	18300	18300	0
132	20250310	162700	886677270	18300	18300	18300	18300	0
133	20250310	162600	886677270	18300	18300	18300	18300	0
134	20250310	162500	886677270	18300	18300	18300	18300	0
135	20250310	162400	886677270	18300	18300	18300	18300	0
136	20250310	162300	886677270	18300	18300	18300	18300	0
137	20250310	162200	886677270	18300	18300	18300	18300	0
138	20250310	162100	886677270	18300	18300	18300	18300	0
139	20250310	162000	886677270	18300	18300	18300	18300	0
140	20250310	161900	886677270	18300	18300	18300	18300	0
141	20250310	161800	886677270	18300	18300	18300	18300	0
142	20250310	161700	886677270	18300	18300	18300	18300	0
143	20250310	161600	886677270	18300	18300	18300	18300	0
144	20250310	161500	886677270	18300	18300	18300	18300	0
145	20250310	161400	886677270	18300	18300	18300	18300	0
146	20250310	161300	886677270	18300	18300	18300	18300	0
147	20250310	161200	886677270	18300	18300	18300	18300	0
148	20250310	161100	886677270	18300	18300	18300	18300	0
149	20250310	161000	886677270	18300	18300	18300	18300	0
150	20250310	160900	886677270	18300	18300	18300	18300	0
151	20250310	160800	886677270	18300	18300	18300	18300	0
152	20250310	160700	886677270	18300	18300	18300	18300	3761
153	20250310	160600	886677270	18300	18300	18300	18300	0
154	20250310	160500	886677270	18300	18300	18300	18300	0
155	20250310	160400	886677270	18300	18300	18300	18300	0
156	20250310	160300	886677270	18300	18300	18300	18300	0
157	20250310	160200	886677270	18300	18300	18300	18300	0
158	20250310	160100	886677270	18300	18300	18300	18300	0
159	20250310	160000	886677270	18300	18300	18300	18300	0
160	20250310	155900	886677270	18300	18300	18300	18300	0
161	20250310	155800	886677270	18300	18300	18300	18300	0
162	20250310	155700	886677270	18300	18300	18300	18300	0
163	20250310	155600	886677270	18300	18300	18300	18300	0
164	20250310	155500	886677270	18300	18300	18300	18300	0
165	20250310	155400	886677270	18300	18300	18300	18300	0
166	20250310	155300	886677270	18300	18300	18300	18300	0
167	20250310	155200	886677270	18300	18300	18300	18300	0
168	20250310	155100	886677270	18300	18300	18300	18300	0
169	20250310	155000	886677270	18300	18300	18300	18300	0
170	20250310	154900	886677270	18300	18300	18300	18300	0
171	20250310	154800	886677270	18300	18300	18300	18300	0
172	20250310	154700	886677270	18300	18300	18300	18300	0
173	20250310	154600	886677270	18300	18300	18300	18300	0
174	20250310	154500	886677270	18300	18300	18300	18300	0
175	20250310	154400	886677270	18300	18300	18300	18300	0
176	20250310	154300	886677270	18300	18300	18300	18300	0
177	20250310	154200	886677270	18300	18300	18300	18300	0
178	20250310	154100	886677270	18300	18300	18300	18300	0
179	20250310	154000	886677270	18300	18300	18300	18300	0
180	20250310	153900	886677270	18300	18300	18300	18300	0
181	20250310	153800	886677270	18300	18300	18300	18300	0
182	20250310	153700	886677270	18300	18300	18300	18300	3761
183	20250310	153600	886677270	18300	18300	18300	18300	0
184	20250310	153500	886677270	18300	18300	18300	18300	0
185	20250310	153400	886677270	18300	18300	18300	18300	0
186	20250310	153300	886677270	18300	18300	18300	18300	0
187	20250310	153200	886677270	18300	18300	18300	18300	0
188	20250310	153100	886677270	18300	18300	18300	18300	0
189	20250310	153000	886677270	18300	18300	18300	18300	3761
190	20250310	152900	817850970	18600	18600	18600	18600	0
191	20250310	152800	817850970	18600	18600	18600	18600	0
192	20250310	152700	817850970	18600	18600	18600	18600	0
193	20250310	152600	817850970	18600	18600	18600	18600	0
194	20250310	152500	817850970	18600	18600	18600	18600	0
195	20250310	152400	817850970	18600	18600	18600	18600	0
196	20250310	152300	817850970	18600	18600	18600	18600	0
197	20250310	152200	817850970	18600	18600	18600	18600	0
198	20250310	152100	817850970	18600	18600	18600	18600	0
199	20250310	152000	817850970	18600	18600	18600	18600	0
200	20250310	151900	817850970	18600	18600	18600	18600	274
201	20250310	151800	812754570	18600	18610	18660	18600	12
202	20250310	151700	812531180	18600	18610	18610	18600	4
203	20250310	151600	812456770	18610	18600	18610	18600	2
204	20250310	151500	812419560	18600	18660	18660	18600	4
205	20250310	151400	812345040	18610	18610	18610	18610	33
206	20250310	151300	811730910	18600	18610	18610	18600	274
207	20250310	151200	806632010	18620	18620	18620	18620	0
208	20250310	151100	806632010	18620	18620	18620	18620	209
209	20250310	151000	802740430	18620	18660	18660	18620	26
210	20250310	150900	802256270	18620	18650	18650	18620	53
211	20250310	150800	801268930	18640	18640	18640	18640	0
212	20250310	150700	801268930	18640	18640	18640	18640	0
213	20250310	150600	801268930	18640	18640	18640	18640	9
214	20250310	150500	801101170	18640	18630	18640	18620	375
215	20250310	150400	794114760	18640	18630	18640	18630	7
216	20250310	150300	793984300	18630	18630	18630	18630	4
217	20250310	150200	793909780	18620	18620	18620	18620	3
218	20250310	150100	793853920	18620	18620	18620	18620	0
219	20250310	150000	793853920	18620	18630	18630	18620	60
220	20250310	145900	792736390	18630	18630	18630	18630	0
221	20250310	145800	792736390	18630	18640	18640	18630	244
222	20250310	145700	788188570	18660	18660	18660	18660	0
223	20250310	145600	788188570	18660	18660	18660	18660	0
224	20250310	145500	788188570	18660	18660	18660	18660	101
225	20250310	145400	786303910	18630	18630	18630	18630	1
226	20250310	145300	786285280	18640	18640	18640	18640	0
227	20250310	145200	786285280	18640	18640	18640	18640	73
228	20250310	145100	784924560	18620	18620	18620	18620	2
229	20250310	145000	784887320	18620	18620	18620	18620	2
230	20250310	144900	784850080	18620	18620	18620	18620	0
231	20250310	144800	784850080	18620	18630	18630	18620	172
232	20250310	144700	781645820	18630	18630	18630	18630	2
233	20250310	144600	781608560	18630	18630	18630	18630	0
234	20250310	144500	781608560	18630	18630	18630	18630	2
235	20250310	144400	781571300	18630	18630	18630	18630	2
236	20250310	144300	781534040	18630	18630	18630	18630	2
237	20250310	144200	781496780	18630	18630	18630	18630	0
238	20250310	144100	781496780	18630	18630	18630	18630	2
239	20250310	144000	781459520	18630	18630	18630	18630	2
240	20250310	143900	781422260	18630	18630	18630	18630	0
241	20250310	143800	781422260	18630	18630	18630	18630	2
242	20250310	143700	781385000	18630	18630	18630	18630	2
243	20250310	143600	781347740	18630	18630	18630	18630	0
244	20250310	143500	781347740	18630	18630	18630	18630	2
245	20250310	143400	781310480	18630	18630	18630	18630	2
246	20250310	143300	781273220	18630	18640	18640	18630	3
247	20250310	143200	781217320	18630	18630	18630	18630	2
248	20250310	143100	781180060	18630	18630	18630	18630	0
249	20250310	143000	781180060	18630	18630	18630	18630	15
250	20250310	142900	780900610	18630	18630	18630	18630	0
251	20250310	142800	780900610	18630	18620	18630	18620	299
252	20250310	142700	775332360	18630	18630	18630	18630	0
253	20250310	142600	775332360	18630	18630	18630	18630	0
254	20250310	142500	775332360	18630	18630	18630	18630	0
255	20250310	142400	775332360	18630	18640	18640	18630	114
256	20250310	142300	773208510	18640	18650	18650	18640	9
257	20250310	142200	773040720	18650	18650	18650	18650	0
258	20250310	142100	773040720	18650	18650	18650	18650	0
259	20250310	142000	773040720	18650	18650	18650	18650	0
260	20250310	141900	773040720	18650	18660	18660	18650	463
261	20250310	141800	764402180	18660	18650	18660	18650	135
262	20250310	141700	761883090	18650	18650	18650	18650	2
263	20250310	141600	761845790	18650	18650	18650	18650	1
264	20250310	141500	761827140	18650	18650	18650	18650	2
265	20250310	141400	761789840	18650	18650	18650	18650	8
266	20250310	141300	761640640	18650	18650	18650	18650	26
267	20250310	141200	761155740	18640	18660	18660	18640	123
268	20250310	141100	758862640	18630	18630	18630	18630	0
269	20250310	141000	758862640	18630	18670	18670	18630	868
270	20250310	140900	742662450	18680	18680	18680	18680	0
271	20250310	140800	742662450	18680	18680	18680	18680	0
272	20250310	140700	742662450	18680	18680	18680	18680	0
273	20250310	140600	742662450	18680	18680	18680	18680	0
274	20250310	140500	742662450	18680	18680	18680	18680	0
275	20250310	140400	742662450	18680	18700	18700	18680	34
276	20250310	140300	742027310	18730	18730	18730	18730	0
277	20250310	140200	742027310	18730	18730	18730	18730	0
278	20250310	140100	742027310	18730	18730	18730	18730	0
279	20250310	140000	742027310	18730	18730	18730	18730	0
280	20250310	135900	742027310	18730	18730	18730	18730	0
281	20250310	135800	742027310	18730	18730	18730	18730	1
282	20250310	135700	742008580	18730	18730	18730	18730	0
283	20250310	135600	742008580	18730	18730	18730	18730	0
284	20250310	135500	742008580	18730	18730	18730	18730	66
285	20250310	135400	740772400	18730	18730	18730	18730	0
286	20250310	135300	740772400	18730	18730	18730	18730	278
287	20250310	135200	735565460	18680	18680	18680	18680	0
288	20250310	135100	735565460	18680	18680	18680	18680	4
289	20250310	135000	735490740	18700	18700	18700	18700	5
290	20250310	134900	735397240	18730	18700	18730	18700	18
291	20250310	134800	735060130	18670	18670	18670	18670	0
292	20250310	134700	735060130	18670	18670	18670	18670	0
293	20250310	134600	735060130	18670	18670	18670	18670	0
294	20250310	134500	735060130	18670	18670	18670	18670	0
295	20250310	134400	735060130	18670	18670	18670	18670	0
296	20250310	134300	735060130	18670	18670	18670	18670	0
297	20250310	134200	735060130	18670	18670	18670	18670	109
298	20250310	134100	733025100	18680	18680	18680	18680	0
299	20250310	134000	733025100	18680	18680	18680	18680	101
300	20250310	133900	731138420	18710	18710	18710	18710	6
301	20250310	133800	731026160	18670	18670	18670	18670	1
302	20250310	133700	731007490	18670	18660	18670	18660	107
303	20250310	133600	729010045	18665	18665	18665	18665	132
304	20250310	133500	726546265	18660	18665	18665	18660	27
305	20250310	133400	726042320	18665	18660	18665	18660	20
306	20250310	133300	725669030	18660	18660	18660	18660	0
307	20250310	133200	725669030	18660	18660	18660	18660	2
308	20250310	133100	725631710	18660	18660	18660	18660	0
309	20250310	133000	725631710	18660	18660	18660	18660	2
310	20250310	132900	725594390	18660	18660	18660	18660	0
311	20250310	132800	725594390	18660	18660	18660	18660	3
312	20250310	132700	725538410	18665	18665	18665	18665	128
313	20250310	132600	723149290	18665	18665	18665	18665	0
314	20250310	132500	723149290	18665	18665	18665	18665	0
315	20250310	132400	723149290	18665	18665	18665	18665	23
316	20250310	132300	722719995	18690	18690	18690	18690	108
317	20250310	132200	720701475	18660	18660	18660	18660	9
318	20250310	132100	720533535	18690	18690	18690	18690	1
319	20250310	132000	720514845	18690	18690	18690	18690	0
320	20250310	131900	720514845	18690	18690	18690	18690	0
321	20250310	131800	720514845	18690	18690	18690	18690	20
322	20250310	131700	720141045	18660	18660	18660	18660	0
323	20250310	131600	720141045	18660	18660	18660	18660	0
324	20250310	131500	720141045	18660	18660	18660	18660	0
325	20250310	131400	720141045	18660	18660	18660	18660	0
326	20250310	131300	720141045	18660	18660	18660	18660	0
327	20250310	131200	720141045	18660	18660	18660	18660	0
328	20250310	131100	720141045	18660	18660	18660	18660	23
329	20250310	131000	719711865	18670	18670	18670	18670	29
330	20250310	130900	719170435	18730	18730	18730	18730	0
331	20250310	130800	719170435	18730	18670	18730	18670	100
332	20250310	130700	717301765	18660	18660	18660	18660	2
333	20250310	130600	717264445	18660	18660	18660	18660	4
334	20250310	130500	717189805	18670	18690	18690	18670	156
335	20250310	130400	714277055	18690	18690	18690	18690	0
336	20250310	130300	714277055	18690	18690	18690	18690	16
337	20250310	130200	713978015	18700	18700	18700	18700	40
338	20250310	130100	713230015	18700	18700	18700	18700	0
339	20250310	130000	713230015	18700	18700	18700	18700	1
340	20250310	125900	713211315	18700	18700	18700	18700	0
341	20250310	125800	713211315	18700	18700	18700	18700	0
342	20250310	125700	713211315	18700	18700	18700	18700	5
343	20250310	125600	713117815	18700	18700	18700	18700	0
344	20250310	125500	713117815	18700	18730	18730	18700	5
345	20250310	125400	713024195	18700	18700	18700	18700	0
346	20250310	125300	713024195	18700	18700	18700	18700	0
347	20250310	125200	713024195	18700	18700	18700	18700	40
348	20250310	125100	712276195	18700	18700	18700	18700	0
349	20250310	125000	712276195	18700	18700	18700	18700	0
350	20250310	124900	712276195	18700	18730	18730	18700	14
351	20250310	124800	712014035	18730	18730	18730	18730	0
352	20250310	124700	712014035	18730	18730	18730	18730	28
353	20250310	124600	711489595	18730	18730	18730	18730	0
354	20250310	124500	711489595	18730	18730	18730	18730	0
355	20250310	124400	711489595	18730	18730	18730	18730	0
356	20250310	124300	711489595	18730	18730	18730	18730	3
357	20250310	124200	711433405	18730	18730	18730	18730	0
358	20250310	124100	711433405	18730	18730	18730	18730	0
359	20250310	124000	711433405	18730	18730	18730	18730	0
360	20250310	123900	711433405	18730	18730	18730	18730	0
361	20250310	123800	711433405	18730	18730	18730	18730	0
362	20250310	123700	711433405	18730	18730	18730	18730	0
363	20250310	123600	711433405	18730	18720	18730	18720	18
364	20250310	123500	711096435	18720	18720	18720	18720	0
365	20250310	123400	711096435	18720	18720	18720	18720	28
366	20250310	123300	710572275	18700	18700	18700	18700	0
367	20250310	123200	710572275	18700	18700	18700	18700	0
368	20250310	123100	710572275	18700	18700	18700	18700	2
369	20250310	123000	710534875	18700	18700	18700	18700	0
370	20250310	122900	710534875	18700	18700	18700	18700	2
371	20250310	122800	710497475	18700	18700	18700	18700	0
372	20250310	122700	710497475	18700	18700	18700	18700	2
373	20250310	122600	710460075	18710	18720	18720	18710	377
374	20250310	122500	703404095	18710	18710	18710	18710	0
375	20250310	122400	703404095	18710	18720	18720	18710	171
376	20250310	122300	700204485	18710	18710	18710	18710	0
377	20250310	122200	700204485	18710	18710	18710	18710	0
378	20250310	122100	700204485	18710	18710	18710	18710	0
379	20250310	122000	700204485	18710	18710	18710	18710	0
380	20250310	121900	700204485	18710	18710	18710	18710	0
381	20250310	121800	700204485	18710	18710	18710	18710	0
382	20250310	121700	700204485	18710	18710	18710	18710	0
383	20250310	121600	700204485	18710	18710	18710	18710	0
384	20250310	121500	700204485	18710	18710	18710	18710	0
385	20250310	121400	700204485	18710	18710	18710	18710	10
386	20250310	121300	700017385	18810	18810	18810	18810	0
387	20250310	121200	700017385	18810	18810	18810	18810	0
388	20250310	121100	700017385	18810	18810	18810	18810	0
389	20250310	121000	700017385	18810	18810	18810	18810	0
390	20250310	120900	700017385	18810	18710	18810	18710	500
391	20250310	120800	690621975	18700	18700	18700	18700	0
392	20250310	120700	690621975	18700	18700	18700	18700	0
393	20250310	120600	690621975	18700	18700	18700	18700	0
394	20250310	120500	690621975	18700	18700	18700	18700	1
395	20250310	120400	690603275	18700	18700	18700	18700	2
396	20250310	120300	690565875	18760	18760	18760	18760	1
397	20250310	120200	690547115	18760	18760	18760	18760	70
398	20250310	120100	689233915	18760	18760	18760	18760	194
399	20250310	120000	685594475	18760	18740	18760	18740	46
400	20250310	115900	684732235	18740	18740	18740	18740	0
401	20250310	115800	684732235	18740	18740	18740	18740	0
402	20250310	115700	684732235	18740	18740	18740	18740	0
403	20250310	115600	684732235	18740	18740	18740	18740	1
404	20250310	115500	684713495	18680	18680	18680	18680	0
405	20250310	115400	684713495	18680	18730	18740	18680	26
406	20250310	115300	684226605	18720	18720	18720	18720	782
407	20250310	115200	669587565	18650	18650	18650	18650	0
408	20250310	115100	669587565	18650	18650	18650	18650	0
409	20250310	115000	669587565	18650	18650	18650	18650	0
410	20250310	114900	669587565	18650	18650	18650	18650	0
411	20250310	114800	669587565	18650	18650	18650	18650	0
412	20250310	114700	669587565	18650	18650	18650	18650	1
413	20250310	114600	669568915	18710	18710	18710	18710	10
414	20250310	114500	669381815	18710	18710	18710	18710	0
415	20250310	114400	669381815	18710	18710	18710	18710	0
416	20250310	114300	669381815	18710	18660	18710	18660	38
417	20250310	114200	668672685	18660	18660	18660	18660	75
418	20250310	114100	667273185	18660	18660	18660	18660	0
419	20250310	114000	667273185	18660	18660	18660	18660	50
420	20250310	113900	666340185	18660	18660	18660	18660	0
421	20250310	113800	666340185	18660	18660	18660	18660	10
422	20250310	113700	666153585	18660	18620	18660	18620	54
423	20250310	113600	665146555	18620	18620	18620	18620	2
424	20250310	113500	665109315	18630	18630	18630	18630	0
425	20250310	113400	665109315	18630	18630	18630	18630	92
426	20250310	113300	663395355	18700	18700	18700	18700	0
427	20250310	113200	663395355	18700	18670	18700	18670	70
428	20250310	113100	662087435	18720	18720	18720	18720	1
429	20250310	113000	662068715	18630	18630	18630	18630	2
430	20250310	112900	662031455	18630	18630	18630	18630	0
431	20250310	112800	662031455	18630	18630	18630	18630	2
432	20250310	112700	661994195	18720	18720	18720	18720	1
433	20250310	112600	661975475	18720	18660	18720	18620	5
434	20250310	112500	661882195	18670	18670	18670	18670	1
435	20250310	112400	661863525	18660	18660	18660	18660	26
436	20250310	112300	661378365	18720	18720	18720	18720	0
437	20250310	112200	661378365	18720	18650	18720	18620	103
438	20250310	112100	659452025	18650	18700	18700	18620	52
439	20250310	112000	658479755	18700	18700	18700	18700	0
440	20250310	111900	658479755	18700	18700	18700	18700	0
441	20250310	111800	658479755	18700	18700	18700	18700	0
442	20250310	111700	658479755	18700	18700	18700	18700	0
443	20250310	111600	658479755	18700	18700	18700	18700	0
444	20250310	111500	658479755	18700	18700	18700	18700	0
445	20250310	111400	658479755	18700	18690	18700	18690	50
446	20250310	111300	657544995	18660	18660	18660	18660	76
447	20250310	111200	656126835	18660	18660	18660	18660	1
448	20250310	111100	656108175	18690	18690	18690	18690	20
449	20250310	111000	655734375	18690	18690	18690	18690	10
450	20250310	110900	655547475	18690	18690	18690	18690	0
451	20250310	110800	655547475	18690	18680	18690	18680	53
452	20250310	110700	654556975	18680	18680	18680	18680	3
453	20250310	110600	654500935	18700	18700	18700	18700	0
454	20250310	110500	654500935	18700	18700	18700	18700	0
455	20250310	110400	654500935	18700	18700	18700	18700	0
456	20250310	110300	654500935	18700	18700	18700	18700	0
457	20250310	110200	654500935	18700	18590	18700	18590	80
458	20250310	110100	653009825	18660	18660	18660	18660	1
459	20250310	110000	652991165	18600	18600	18600	18600	19
460	20250310	105900	652637765	18600	18600	18600	18600	23
461	20250310	105800	652209965	18660	18660	18660	18660	0
462	20250310	105700	652209965	18660	18660	18660	18660	6
463	20250310	105600	652098005	18660	18600	18660	18600	4
464	20250310	105500	652023485	18600	18600	18600	18600	20
465	20250310	105400	651651485	18600	18670	18670	18600	3
466	20250310	105300	651595615	18590	18610	18670	18590	1157
467	20250310	105200	630063705	18610	18610	18610	18600	874
468	20250310	105100	613798825	18610	18670	18670	18610	3
469	20250310	105000	613742935	18600	18600	18600	18600	2
470	20250310	104900	613705735	18690	18690	18690	18690	1
471	20250310	104800	613687045	18600	18600	18600	18600	60
472	20250310	104700	612571045	18580	18600	18600	18570	613
473	20250310	104600	601183675	18600	18600	18600	18600	10
474	20250310	104500	600997675	18600	18600	18600	18600	65
475	20250310	104400	599788675	18600	18640	18640	18600	71
476	20250310	104300	598467405	18645	18645	18645	18645	0
477	20250310	104200	598467405	18645	18645	18645	18645	0
478	20250310	104100	598467405	18645	18645	18645	18645	0
479	20250310	104000	598467405	18645	18645	18645	18600	3
480	20250310	103900	598411515	18680	18680	18680	18680	0
481	20250310	103800	598411515	18680	18680	18680	18680	0
482	20250310	103700	598411515	18680	18680	18680	18680	0
483	20250310	103600	598411515	18680	18680	18680	18680	14
484	20250310	103500	598149995	18680	18680	18680	18680	0
485	20250310	103400	598149995	18680	18680	18680	18680	0
486	20250310	103300	598149995	18680	18660	18680	18660	7
487	20250310	103200	598019355	18660	18630	18660	18630	26
488	20250310	103100	597534635	18630	18530	18630	18520	136
489	20250310	103000	595009065	18520	18710	18710	18500	1704
490	20250310	102900	563217535	18700	18730	18730	18700	702
491	20250310	102800	550080675	18730	18730	18730	18730	12
492	20250310	102700	549855915	18730	18730	18730	18730	0
493	20250310	102600	549855915	18730	18730	18730	18730	13
494	20250310	102500	549612425	18730	18730	18730	18730	2
495	20250310	102400	549574965	18720	18720	18720	18720	1
496	20250310	102300	549556245	18720	18710	18720	18710	18
497	20250310	102200	549219365	18710	18720	18720	18710	308
498	20250310	102100	543454015	18730	18780	18780	18730	815
499	20250310	102000	528175925	18790	18790	18790	18790	0
500	20250310	101900	528175925	18790	18790	18790	18790	1
501	20250310	101800	528157135	18790	18810	18810	18790	34
502	20250310	101700	527518235	18810	18810	18810	18810	132
503	20250310	101600	525035315	18810	18830	18830	18810	101
504	20250310	101500	523135485	18820	18820	18820	18820	0
505	20250310	101400	523135485	18820	18820	18820	18820	1
506	20250310	101300	523116665	18810	18810	18810	18810	0
507	20250310	101200	523116665	18810	18820	18830	18810	141
508	20250310	101100	520462305	18820	18820	18820	18820	24
509	20250310	101000	520010625	18820	18810	18820	18810	49
510	20250310	100900	519088735	18820	18820	18820	18820	40
511	20250310	100800	518335935	18810	18770	18810	18770	264
512	20250310	100700	513374175	18810	18770	18810	18770	501
513	20250310	100600	503970325	18810	18800	18810	18800	267
514	20250310	100500	498950715	18760	18780	18780	18760	629
515	20250310	100400	487141725	18790	18800	18800	18790	156
516	20250310	100300	484210455	18800	18800	18800	18800	10
517	20250310	100200	484022455	18800	18790	18800	18790	16
518	20250310	100100	483721775	18790	18790	18790	18790	0
519	20250310	100000	483721775	18790	18790	18790	18790	1
520	20250310	095900	483702985	18790	18790	18790	18790	0
521	20250310	095800	483702985	18790	18790	18790	18790	351
522	20250310	095700	477107695	18790	18795	18795	18790	229
523	20250310	095600	472804535	18790	18790	18790	18790	0
524	20250310	095500	472804535	18790	18790	18790	18790	71
525	20250310	095400	471470445	18790	18790	18790	18790	6
526	20250310	095300	471357705	18790	18790	18790	18790	2
527	20250310	095200	471320125	18790	18770	18810	18770	128
528	20250310	095100	468913825	18770	18770	18770	18770	0
529	20250310	095000	468913825	18770	18770	18770	18770	229
530	20250310	094900	464615495	18770	18770	18770	18770	2
531	20250310	094800	464577955	18770	18770	18770	18770	2
532	20250310	094700	464540415	18760	18760	18760	18760	12
533	20250310	094600	464315295	18760	18760	18760	18760	3
534	20250310	094500	464259015	18750	18790	18790	18750	31
535	20250310	094400	463677285	18810	18790	18810	18790	10
536	20250310	094300	463489365	18820	18820	18820	18820	11
537	20250310	094200	463282345	18820	18820	18820	18820	22
538	20250310	094100	462868305	18820	18820	18820	18820	1
539	20250310	094000	462849485	18820	18770	18820	18770	51
540	20250310	093900	461889715	18770	18750	18770	18750	183
541	20250310	093800	458457925	18750	18820	18820	18750	13
542	20250310	093700	458214105	18750	18750	18750	18750	23
543	20250310	093600	457782855	18830	18780	18830	18730	6
544	20250310	093500	457670025	18800	18770	18830	18770	13
545	20250310	093400	457425595	18730	18730	18730	18730	150
546	20250310	093300	454616095	18730	18740	18740	18730	297
547	20250310	093200	449053275	18830	18750	18830	18740	123
548	20250310	093100	446744715	18750	18750	18750	18750	154
549	20250310	093000	443857215	18740	18750	18750	18740	201
550	20250310	092900	440090445	18740	18730	18740	18730	57
551	20250310	092800	439022605	18720	18800	18800	18700	1776
552	20250310	092700	405737990	18800	18880	18880	18800	85
553	20250310	092600	404133270	18800	18840	18840	18800	695
554	20250310	092500	391061650	18840	18850	18850	18840	467
555	20250310	092400	382261370	18850	18980	18980	18840	28
556	20250310	092300	381732350	19060	18890	19060	18870	625
557	20250310	092200	369927630	18960	18880	18960	18880	196
558	20250310	092100	366221150	18880	18880	18880	18880	136
559	20250310	092000	363653470	18880	18900	18900	18880	180
560	20250310	091900	360252960	18900	18960	18960	18900	505
561	20250310	091800	350691840	18960	19020	19020	18960	351
562	20250310	091700	344025090	19020	19070	19070	19020	445
563	20250310	091600	335551760	19070	19070	19070	19070	9
564	20250310	091500	335380130	19070	19070	19070	19070	6
565	20250310	091400	335265710	19080	19110	19110	19080	8
566	20250310	091300	335112920	19110	19110	19110	19110	31
567	20250310	091200	334520510	19110	19040	19110	19040	15
568	20250310	091100	334234820	19040	19040	19140	19040	229
569	20250310	091000	329874560	19120	19200	19205	19030	2229
570	20250310	090900	287259120	19205	19200	19210	19200	751
571	20250310	090800	272839135	19200	19290	19290	19200	342
572	20250310	090700	266262255	19270	19190	19280	19190	418
573	20250310	090600	258216165	19190	19430	19470	19180	1852
574	20250310	090500	222291255	19450	19040	19450	19040	3826
575	20250310	090400	148967720	19040	18930	19040	18930	594
576	20250310	090300	137691140	18930	18870	18930	18870	506
577	20250310	090200	128125060	18920	18850	18920	18810	479
578	20250310	090100	119074900	18870	19000	19000	18870	3064
579	20250310	090000	60991080	19000	19100	19100	19000	3199