KissMeData/002140/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183600	229419342	2670	2670	2670	2670	2097
3	20250327	183500	229419342	2670	2670	2670	2670	0
4	20250327	183400	229419342	2670	2670	2670	2670	0
5	20250327	183300	229419342	2670	2670	2670	2670	0
6	20250327	183200	229419342	2670	2670	2670	2670	0
7	20250327	183100	229419342	2670	2670	2670	2670	0
8	20250327	183000	229419342	2670	2670	2670	2670	0
9	20250327	182900	229419342	2670	2670	2670	2670	0
10	20250327	182800	229419342	2670	2670	2670	2670	0
11	20250327	182700	229419342	2670	2670	2670	2670	0
12	20250327	182600	229419342	2670	2670	2670	2670	0
13	20250327	182500	229419342	2670	2670	2670	2670	0
14	20250327	182400	229419342	2670	2670	2670	2670	0
15	20250327	182300	229419342	2670	2670	2670	2670	0
16	20250327	182200	229419342	2670	2670	2670	2670	0
17	20250327	182100	229419342	2670	2670	2670	2670	0
18	20250327	182000	229419342	2670	2670	2670	2670	0
19	20250327	181900	229419342	2670	2670	2670	2670	0
20	20250327	181800	229419342	2670	2670	2670	2670	0
21	20250327	181700	229419342	2670	2670	2670	2670	0
22	20250327	181600	229419342	2670	2670	2670	2670	0
23	20250327	181500	229419342	2670	2670	2670	2670	0
24	20250327	181400	229419342	2670	2670	2670	2670	0
25	20250327	181300	229419342	2670	2670	2670	2670	0
26	20250327	181200	229419342	2670	2670	2670	2670	0
27	20250327	181100	229419342	2670	2670	2670	2670	0
28	20250327	181000	229419342	2670	2670	2670	2670	0
29	20250327	180900	229419342	2670	2670	2670	2670	0
30	20250327	180800	229419342	2670	2670	2670	2670	0
31	20250327	180700	229419342	2670	2670	2670	2670	0
32	20250327	180600	229419342	2670	2670	2670	2670	2097
33	20250327	180500	229419342	2670	2670	2670	2670	0
34	20250327	180400	229419342	2670	2670	2670	2670	0
35	20250327	180300	229419342	2670	2670	2670	2670	0
36	20250327	180200	229419342	2670	2670	2670	2670	0
37	20250327	180100	229419342	2670	2670	2670	2670	0
38	20250327	180000	229419342	2670	2670	2670	2670	0
39	20250327	175900	229419342	2670	2670	2670	2670	0
40	20250327	175800	229419342	2670	2670	2670	2670	0
41	20250327	175700	229419342	2670	2670	2670	2670	0
42	20250327	175600	229419342	2670	2670	2670	2670	0
43	20250327	175500	229419342	2670	2670	2670	2670	0
44	20250327	175400	229419342	2670	2670	2670	2670	0
45	20250327	175300	229419342	2670	2670	2670	2670	0
46	20250327	175200	229419342	2670	2670	2670	2670	0
47	20250327	175100	229419342	2670	2670	2670	2670	0
48	20250327	175000	229419342	2670	2670	2670	2670	0
49	20250327	174900	229419342	2670	2670	2670	2670	0
50	20250327	174800	229419342	2670	2670	2670	2670	0
51	20250327	174700	229419342	2670	2670	2670	2670	0
52	20250327	174600	229419342	2670	2670	2670	2670	0
53	20250327	174500	229419342	2670	2670	2670	2670	0
54	20250327	174400	229419342	2670	2670	2670	2670	0
55	20250327	174300	229419342	2670	2670	2670	2670	0
56	20250327	174200	229419342	2670	2670	2670	2670	0
57	20250327	174100	229419342	2670	2670	2670	2670	0
58	20250327	174000	229419342	2670	2670	2670	2670	0
59	20250327	173900	229419342	2670	2670	2670	2670	0
60	20250327	173800	229419342	2670	2670	2670	2670	0
61	20250327	173700	229419342	2670	2670	2670	2670	0
62	20250327	173600	229419342	2670	2670	2670	2670	2097
63	20250327	173500	229419342	2670	2670	2670	2670	0
64	20250327	173400	229419342	2670	2670	2670	2670	0
65	20250327	173300	229419342	2670	2670	2670	2670	0
66	20250327	173200	229419342	2670	2670	2670	2670	0
67	20250327	173100	229419342	2670	2670	2670	2670	0
68	20250327	173000	229419342	2670	2670	2670	2670	0
69	20250327	172900	229419342	2670	2670	2670	2670	0
70	20250327	172800	229419342	2670	2670	2670	2670	0
71	20250327	172700	229419342	2670	2670	2670	2670	0
72	20250327	172600	229419342	2670	2670	2670	2670	0
73	20250327	172500	229419342	2670	2670	2670	2670	0
74	20250327	172400	229419342	2670	2670	2670	2670	0
75	20250327	172300	229419342	2670	2670	2670	2670	0
76	20250327	172200	229419342	2670	2670	2670	2670	0
77	20250327	172100	229419342	2670	2670	2670	2670	0
78	20250327	172000	229419342	2670	2670	2670	2670	0
79	20250327	171900	229419342	2670	2670	2670	2670	0
80	20250327	171800	229419342	2670	2670	2670	2670	0
81	20250327	171700	229419342	2670	2670	2670	2670	0
82	20250327	171600	229419342	2670	2670	2670	2670	0
83	20250327	171500	229419342	2670	2670	2670	2670	0
84	20250327	171400	229419342	2670	2670	2670	2670	0
85	20250327	171300	229419342	2670	2670	2670	2670	0
86	20250327	171200	229419342	2670	2670	2670	2670	0
87	20250327	171100	229419342	2670	2670	2670	2670	0
88	20250327	171000	229419342	2670	2670	2670	2670	0
89	20250327	170900	229419342	2670	2670	2670	2670	0
90	20250327	170800	229419342	2670	2670	2670	2670	0
91	20250327	170700	229419342	2670	2670	2670	2670	0
92	20250327	170600	229419342	2670	2670	2670	2670	2097
93	20250327	170500	229419342	2670	2670	2670	2670	0
94	20250327	170400	229419342	2670	2670	2670	2670	0
95	20250327	170300	229419342	2670	2670	2670	2670	0
96	20250327	170200	229419342	2670	2670	2670	2670	0
97	20250327	170100	229419342	2670	2670	2670	2670	0
98	20250327	170000	229419342	2670	2670	2670	2670	0
99	20250327	165900	229419342	2670	2670	2670	2670	0
100	20250327	165800	229419342	2670	2670	2670	2670	0
101	20250327	165700	229419342	2670	2670	2670	2670	0
102	20250327	165600	229419342	2670	2670	2670	2670	0
103	20250327	165500	229419342	2670	2670	2670	2670	0
104	20250327	165400	229419342	2670	2670	2670	2670	0
105	20250327	165300	229419342	2670	2670	2670	2670	0
106	20250327	165200	229419342	2670	2670	2670	2670	0
107	20250327	165100	229419342	2670	2670	2670	2670	0
108	20250327	165000	229419342	2670	2670	2670	2670	0
109	20250327	164900	229419342	2670	2670	2670	2670	0
110	20250327	164800	229419342	2670	2670	2670	2670	0
111	20250327	164700	229419342	2670	2670	2670	2670	0
112	20250327	164600	229419342	2670	2670	2670	2670	0
113	20250327	164500	229419342	2670	2670	2670	2670	0
114	20250327	164400	229419342	2670	2670	2670	2670	0
115	20250327	164300	229419342	2670	2670	2670	2670	0
116	20250327	164200	229419342	2670	2670	2670	2670	0
117	20250327	164100	229419342	2670	2670	2670	2670	0
118	20250327	164000	229419342	2670	2670	2670	2670	0
119	20250327	163900	229419342	2670	2670	2670	2670	0
120	20250327	163800	229419342	2670	2670	2670	2670	0
121	20250327	163700	229419342	2670	2670	2670	2670	0
122	20250327	163600	229419342	2670	2670	2670	2670	2097
123	20250327	163500	229419342	2670	2670	2670	2670	0
124	20250327	163400	229419342	2670	2670	2670	2670	0
125	20250327	163300	229419342	2670	2670	2670	2670	0
126	20250327	163200	229419342	2670	2670	2670	2670	0
127	20250327	163100	229419342	2670	2670	2670	2670	0
128	20250327	163000	229419342	2670	2670	2670	2670	0
129	20250327	162900	229419342	2670	2670	2670	2670	0
130	20250327	162800	229419342	2670	2670	2670	2670	0
131	20250327	162700	229419342	2670	2670	2670	2670	0
132	20250327	162600	229419342	2670	2670	2670	2670	0
133	20250327	162500	229419342	2670	2670	2670	2670	0
134	20250327	162400	229419342	2670	2670	2670	2670	0
135	20250327	162300	229419342	2670	2670	2670	2670	0
136	20250327	162200	229419342	2670	2670	2670	2670	0
137	20250327	162100	229419342	2670	2670	2670	2670	0
138	20250327	162000	229419342	2670	2670	2670	2670	0
139	20250327	161900	229419342	2670	2670	2670	2670	0
140	20250327	161800	229419342	2670	2670	2670	2670	0
141	20250327	161700	229419342	2670	2670	2670	2670	0
142	20250327	161600	229419342	2670	2670	2670	2670	0
143	20250327	161500	229419342	2670	2670	2670	2670	0
144	20250327	161400	229419342	2670	2670	2670	2670	0
145	20250327	161300	229419342	2670	2670	2670	2670	0
146	20250327	161200	229419342	2670	2670	2670	2670	0
147	20250327	161100	229419342	2670	2670	2670	2670	0
148	20250327	161000	229419342	2670	2670	2670	2670	0
149	20250327	160900	229419342	2670	2670	2670	2670	0
150	20250327	160800	229419342	2670	2670	2670	2670	0
151	20250327	160700	229419342	2670	2670	2670	2670	0
152	20250327	160600	229419342	2670	2670	2670	2670	2097
153	20250327	160500	229419342	2670	2670	2670	2670	0
154	20250327	160400	229419342	2670	2670	2670	2670	0
155	20250327	160300	229419342	2670	2670	2670	2670	0
156	20250327	160200	229419342	2670	2670	2670	2670	0
157	20250327	160100	229419342	2670	2670	2670	2670	0
158	20250327	160000	229419342	2670	2670	2670	2670	0
159	20250327	155900	229419342	2670	2670	2670	2670	0
160	20250327	155800	229419342	2670	2670	2670	2670	0
161	20250327	155700	229419342	2670	2670	2670	2670	0
162	20250327	155600	229419342	2670	2670	2670	2670	0
163	20250327	155500	229419342	2670	2670	2670	2670	0
164	20250327	155400	229419342	2670	2670	2670	2670	0
165	20250327	155300	229419342	2670	2670	2670	2670	0
166	20250327	155200	229419342	2670	2670	2670	2670	0
167	20250327	155100	229419342	2670	2670	2670	2670	0
168	20250327	155000	229419342	2670	2670	2670	2670	0
169	20250327	154900	229419342	2670	2670	2670	2670	0
170	20250327	154800	229419342	2670	2670	2670	2670	0
171	20250327	154700	229419342	2670	2670	2670	2670	0
172	20250327	154600	229419342	2670	2670	2670	2670	0
173	20250327	154500	229419342	2670	2670	2670	2670	0
174	20250327	154400	229419342	2670	2670	2670	2670	0
175	20250327	154300	229419342	2670	2670	2670	2670	0
176	20250327	154200	229419342	2670	2670	2670	2670	0
177	20250327	154100	229419342	2670	2670	2670	2670	0
178	20250327	154000	229419342	2670	2670	2670	2670	0
179	20250327	153900	229419342	2670	2670	2670	2670	0
180	20250327	153800	229419342	2670	2670	2670	2670	0
181	20250327	153700	229419342	2670	2670	2670	2670	0
182	20250327	153600	229419342	2670	2670	2670	2670	2097
183	20250327	153500	229419342	2670	2670	2670	2670	0
184	20250327	153400	229419342	2670	2670	2670	2670	0
185	20250327	153300	229419342	2670	2670	2670	2670	0
186	20250327	153200	229419342	2670	2670	2670	2670	0
187	20250327	153100	229419342	2670	2670	2670	2670	0
188	20250327	153000	229419342	2670	2670	2670	2670	2097
189	20250327	152900	223820352	2680	2680	2680	2680	0
190	20250327	152800	223820352	2680	2680	2680	2680	0
191	20250327	152700	223820352	2680	2680	2680	2680	0
192	20250327	152600	223820352	2680	2680	2680	2680	0
193	20250327	152500	223820352	2680	2680	2680	2680	0
194	20250327	152400	223820352	2680	2680	2680	2680	0
195	20250327	152300	223820352	2680	2680	2680	2680	0
196	20250327	152200	223820352	2680	2680	2680	2680	0
197	20250327	152100	223820352	2680	2680	2680	2680	0
198	20250327	152000	223820352	2680	2680	2680	2680	0
199	20250327	151900	223820352	2680	2680	2680	2680	685
200	20250327	151800	221984552	2680	2680	2680	2680	65
201	20250327	151700	221810352	2670	2670	2670	2670	0
202	20250327	151600	221810352	2670	2670	2670	2670	100
203	20250327	151500	221543352	2670	2680	2680	2670	827
204	20250327	151400	219334462	2670	2670	2670	2670	1927
205	20250327	151300	214189372	2670	2670	2670	2670	1
206	20250327	151200	214186702	2675	2675	2675	2675	151
207	20250327	151100	213782777	2680	2680	2680	2680	23
208	20250327	151000	213721137	2675	2675	2675	2675	300
209	20250327	150900	212918637	2675	2675	2675	2675	0
210	20250327	150800	212918637	2675	2675	2675	2675	0
211	20250327	150700	212918637	2675	2675	2675	2675	0
212	20250327	150600	212918637	2675	2675	2675	2675	92
213	20250327	150500	212672537	2675	2675	2675	2670	1208
214	20250327	150400	209445137	2680	2680	2680	2680	105
215	20250327	150300	209163737	2680	2680	2680	2680	553
216	20250327	150200	207681697	2680	2680	2680	2680	0
217	20250327	150100	207681697	2680	2680	2680	2680	1000
218	20250327	150000	205001697	2680	2675	2680	2675	323
219	20250327	145900	204136617	2675	2675	2675	2675	952
220	20250327	145800	201590017	2680	2680	2680	2680	0
221	20250327	145700	201590017	2680	2680	2680	2680	0
222	20250327	145600	201590017	2680	2675	2680	2675	2
223	20250327	145500	201584662	2680	2680	2680	2680	0
224	20250327	145400	201584662	2680	2680	2680	2680	102
225	20250327	145300	201311302	2680	2680	2680	2680	0
226	20250327	145200	201311302	2680	2680	2680	2680	0
227	20250327	145100	201311302	2680	2675	2680	2675	386
228	20250327	145000	200278747	2680	2680	2680	2680	100
229	20250327	144900	200010747	2680	2680	2680	2680	0
230	20250327	144800	200010747	2680	2680	2680	2680	0
231	20250327	144700	200010747	2680	2675	2680	2675	3
232	20250327	144600	200002717	2680	2680	2680	2680	0
233	20250327	144500	200002717	2680	2680	2680	2680	1
234	20250327	144400	200000037	2680	2680	2680	2680	2
235	20250327	144300	199994677	2675	2680	2680	2675	60
236	20250327	144200	199834152	2680	2680	2680	2680	0
237	20250327	144100	199834152	2680	2680	2680	2680	0
238	20250327	144000	199834152	2680	2680	2680	2680	200
239	20250327	143900	199298152	2680	2680	2680	2680	0
240	20250327	143800	199298152	2680	2680	2680	2680	100
241	20250327	143700	199030152	2680	2680	2680	2680	50
242	20250327	143600	198896152	2680	2680	2680	2680	1
243	20250327	143500	198893472	2670	2670	2670	2670	0
244	20250327	143400	198893472	2670	2670	2670	2670	0
245	20250327	143300	198893472	2670	2675	2675	2670	7131
246	20250327	143200	179848487	2675	2675	2675	2675	0
247	20250327	143100	179848487	2675	2675	2675	2675	7
248	20250327	143000	179829762	2685	2685	2685	2685	12
249	20250327	142900	179797542	2680	2680	2680	2680	1
250	20250327	142800	179794862	2675	2675	2675	2675	0
251	20250327	142700	179794862	2675	2675	2675	2675	1
252	20250327	142600	179792187	2680	2680	2680	2680	5000
253	20250327	142500	166392187	2675	2675	2675	2675	0
254	20250327	142400	166392187	2675	2675	2675	2675	0
255	20250327	142300	166392187	2675	2675	2675	2675	1580
256	20250327	142200	162165687	2680	2675	2680	2675	512
257	20250327	142100	160793537	2675	2675	2675	2675	0
258	20250327	142000	160793537	2675	2675	2675	2675	0
259	20250327	141900	160793537	2675	2675	2675	2675	0
260	20250327	141800	160793537	2675	2675	2675	2675	0
261	20250327	141700	160793537	2675	2675	2675	2675	771
262	20250327	141600	158731112	2675	2680	2680	2675	624
263	20250327	141500	157061662	2675	2685	2685	2675	729
264	20250327	141400	155107797	2680	2680	2680	2680	0
265	20250327	141300	155107797	2680	2680	2680	2680	0
266	20250327	141200	155107797	2680	2680	2680	2680	152
267	20250327	141100	154700437	2680	2680	2680	2680	0
268	20250327	141000	154700437	2680	2680	2680	2680	0
269	20250327	140900	154700437	2680	2680	2680	2680	162
270	20250327	140800	154266277	2680	2680	2680	2680	0
271	20250327	140700	154266277	2680	2680	2680	2680	860
272	20250327	140600	151961477	2680	2680	2680	2680	1140
273	20250327	140500	148906277	2680	2680	2680	2680	2000
274	20250327	140400	143546277	2685	2685	2685	2685	0
275	20250327	140300	143546277	2685	2685	2685	2685	0
276	20250327	140200	143546277	2685	2685	2685	2685	0
277	20250327	140100	143546277	2685	2685	2685	2685	1
278	20250327	140000	143543592	2685	2685	2685	2685	0
279	20250327	135900	143543592	2685	2685	2685	2685	1
280	20250327	135800	143540907	2680	2680	2680	2680	0
281	20250327	135700	143540907	2680	2680	2680	2680	0
282	20250327	135600	143540907	2680	2685	2685	2680	609
283	20250327	135500	141908782	2675	2675	2675	2675	0
284	20250327	135400	141908782	2675	2675	2675	2675	400
285	20250327	135300	140838782	2685	2685	2685	2685	0
286	20250327	135200	140838782	2685	2685	2685	2685	11
287	20250327	135100	140809247	2685	2685	2685	2685	0
288	20250327	135000	140809247	2685	2685	2685	2685	0
289	20250327	134900	140809247	2685	2685	2685	2685	0
290	20250327	134800	140809247	2685	2685	2685	2685	5
291	20250327	134700	140795822	2675	2675	2675	2675	0
292	20250327	134600	140795822	2675	2675	2675	2675	101
293	20250327	134500	140525647	2680	2680	2680	2680	0
294	20250327	134400	140525647	2680	2680	2680	2680	11
295	20250327	134300	140496167	2685	2680	2685	2680	896
296	20250327	134200	138092657	2680	2680	2680	2680	1
297	20250327	134100	138089977	2680	2680	2680	2680	0
298	20250327	134000	138089977	2680	2680	2680	2680	0
299	20250327	133900	138089977	2680	2680	2680	2680	0
300	20250327	133800	138089977	2680	2680	2680	2680	0
301	20250327	133700	138089977	2680	2680	2680	2680	0
302	20250327	133600	138089977	2680	2680	2680	2680	0
303	20250327	133500	138089977	2680	2680	2680	2680	1
304	20250327	133400	138087297	2675	2675	2675	2675	101
305	20250327	133300	137817122	2675	2675	2675	2675	0
306	20250327	133200	137817122	2675	2680	2680	2675	1000
307	20250327	133100	135139622	2680	2680	2680	2680	2
308	20250327	133000	135134262	2680	2680	2680	2680	1
309	20250327	132900	135131582	2680	2680	2680	2680	0
310	20250327	132800	135131582	2680	2680	2680	2680	0
311	20250327	132700	135131582	2680	2680	2680	2680	1
312	20250327	132600	135128902	2670	2670	2670	2670	0
313	20250327	132500	135128902	2670	2675	2675	2670	546
314	20250327	132400	133668357	2675	2675	2675	2675	131
315	20250327	132300	133317932	2670	2675	2675	2670	2551
316	20250327	132200	126494262	2675	2680	2680	2675	150
317	20250327	132100	126092972	2680	2680	2680	2680	0
318	20250327	132000	126092972	2680	2680	2680	2680	356
319	20250327	131900	125138892	2685	2685	2685	2685	1
320	20250327	131800	125136207	2680	2680	2680	2680	0
321	20250327	131700	125136207	2680	2680	2680	2680	0
322	20250327	131600	125136207	2680	2680	2680	2680	0
323	20250327	131500	125136207	2680	2680	2680	2680	2
324	20250327	131400	125130847	2685	2685	2685	2685	0
325	20250327	131300	125130847	2685	2685	2685	2685	0
326	20250327	131200	125130847	2685	2685	2685	2685	0
327	20250327	131100	125130847	2685	2685	2685	2685	0
328	20250327	131000	125130847	2685	2685	2685	2685	1
329	20250327	130900	125128162	2680	2680	2680	2680	0
330	20250327	130800	125128162	2680	2680	2680	2680	0
331	20250327	130700	125128162	2680	2680	2680	2680	0
332	20250327	130600	125128162	2680	2680	2680	2680	0
333	20250327	130500	125128162	2680	2680	2680	2680	0
334	20250327	130400	125128162	2680	2680	2680	2680	1200
335	20250327	130300	121912162	2680	2680	2680	2680	0
336	20250327	130200	121912162	2680	2680	2680	2680	1
337	20250327	130100	121909482	2685	2685	2685	2685	296
338	20250327	130000	121114722	2690	2690	2690	2690	0
339	20250327	125900	121114722	2690	2690	2690	2690	0
340	20250327	125800	121114722	2690	2685	2690	2685	2
341	20250327	125700	121109347	2685	2685	2685	2685	0
342	20250327	125600	121109347	2685	2685	2685	2685	300
343	20250327	125500	120303847	2685	2680	2685	2680	104
344	20250327	125400	120024632	2680	2680	2680	2680	1
345	20250327	125300	120021952	2685	2680	2685	2680	1767
346	20250327	125200	115282107	2680	2680	2680	2680	0
347	20250327	125100	115282107	2680	2680	2680	2680	0
348	20250327	125000	115282107	2680	2680	2680	2680	0
349	20250327	124900	115282107	2680	2685	2685	2680	719
350	20250327	124800	113351597	2695	2695	2695	2695	0
351	20250327	124700	113351597	2695	2695	2695	2695	1
352	20250327	124600	113348902	2695	2695	2695	2695	0
353	20250327	124500	113348902	2695	2695	2695	2695	0
354	20250327	124400	113348902	2695	2695	2695	2695	1
355	20250327	124300	113346207	2695	2695	2695	2695	0
356	20250327	124200	113346207	2695	2695	2695	2695	1
357	20250327	124100	113343512	2690	2690	2690	2690	3
358	20250327	124000	113335442	2695	2695	2695	2695	0
359	20250327	123900	113335442	2695	2695	2695	2695	0
360	20250327	123800	113335442	2695	2695	2695	2695	0
361	20250327	123700	113335442	2695	2695	2695	2695	0
362	20250327	123600	113335442	2695	2695	2695	2695	100
363	20250327	123500	113065942	2690	2690	2690	2690	0
364	20250327	123400	113065942	2690	2690	2690	2690	0
365	20250327	123300	113065942	2690	2690	2690	2690	0
366	20250327	123200	113065942	2690	2690	2690	2690	20
367	20250327	123100	113012142	2690	2690	2690	2690	0
368	20250327	123000	113012142	2690	2690	2690	2690	0
369	20250327	122900	113012142	2690	2690	2690	2690	1
370	20250327	122800	113009452	2685	2685	2685	2685	0
371	20250327	122700	113009452	2685	2685	2685	2685	0
372	20250327	122600	113009452	2685	2685	2685	2685	0
373	20250327	122500	113009452	2685	2690	2690	2685	1501
374	20250327	122400	108971767	2695	2695	2695	2695	0
375	20250327	122300	108971767	2695	2695	2695	2695	10
376	20250327	122200	108944817	2695	2695	2695	2695	4
377	20250327	122100	108934037	2695	2695	2695	2695	18
378	20250327	122000	108885527	2690	2690	2690	2690	0
379	20250327	121900	108885527	2690	2690	2690	2690	3
380	20250327	121800	108877457	2685	2690	2690	2685	16
381	20250327	121700	108834487	2695	2695	2695	2695	0
382	20250327	121600	108834487	2695	2695	2695	2695	0
383	20250327	121500	108834487	2695	2695	2695	2695	1
384	20250327	121400	108831792	2695	2695	2695	2695	910
385	20250327	121300	106379342	2695	2695	2695	2695	0
386	20250327	121200	106379342	2695	2695	2695	2695	372
387	20250327	121100	105376802	2695	2695	2695	2695	1
388	20250327	121000	105374107	2690	2685	2690	2685	431
389	20250327	120900	104215007	2685	2685	2685	2685	20
390	20250327	120800	104161307	2685	2685	2685	2685	0
391	20250327	120700	104161307	2685	2685	2685	2685	1
392	20250327	120600	104158622	2690	2690	2690	2690	1984
393	20250327	120500	98821662	2695	2695	2695	2695	0
394	20250327	120400	98821662	2695	2695	2695	2695	0
395	20250327	120300	98821662	2695	2695	2695	2695	0
396	20250327	120200	98821662	2695	2695	2695	2695	0
397	20250327	120100	98821662	2695	2695	2695	2695	0
398	20250327	120000	98821662	2695	2695	2695	2695	0
399	20250327	115900	98821662	2695	2695	2695	2695	0
400	20250327	115800	98821662	2695	2695	2695	2695	0
401	20250327	115700	98821662	2695	2695	2695	2695	25
402	20250327	115600	98754287	2695	2695	2695	2695	0
403	20250327	115500	98754287	2695	2695	2695	2695	0
404	20250327	115400	98754287	2695	2695	2695	2695	0
405	20250327	115300	98754287	2695	2695	2695	2695	2
406	20250327	115200	98748897	2690	2690	2690	2690	0
407	20250327	115100	98748897	2690	2690	2690	2690	0
408	20250327	115000	98748897	2690	2690	2690	2690	0
409	20250327	114900	98748897	2690	2690	2690	2690	0
410	20250327	114800	98748897	2690	2690	2690	2690	250
411	20250327	114700	98076397	2695	2695	2695	2695	0
412	20250327	114600	98076397	2695	2695	2695	2695	0
413	20250327	114500	98076397	2695	2695	2695	2695	2
414	20250327	114400	98071007	2690	2690	2690	2690	0
415	20250327	114300	98071007	2690	2690	2690	2690	300
416	20250327	114200	97264007	2690	2690	2690	2690	0
417	20250327	114100	97264007	2690	2690	2690	2690	0
418	20250327	114000	97264007	2690	2690	2690	2690	0
419	20250327	113900	97264007	2690	2690	2690	2690	0
420	20250327	113800	97264007	2690	2690	2690	2690	0
421	20250327	113700	97264007	2690	2690	2690	2690	50
422	20250327	113600	97129507	2690	2690	2690	2690	0
423	20250327	113500	97129507	2690	2690	2690	2690	113
424	20250327	113400	96825537	2690	2690	2690	2690	0
425	20250327	113300	96825537	2690	2695	2695	2690	21
426	20250327	113200	96768947	2695	2695	2695	2695	0
427	20250327	113100	96768947	2695	2695	2695	2695	0
428	20250327	113000	96768947	2695	2695	2695	2695	0
429	20250327	112900	96768947	2695	2695	2695	2695	7
430	20250327	112800	96750082	2690	2690	2690	2690	0
431	20250327	112700	96750082	2690	2690	2690	2690	0
432	20250327	112600	96750082	2690	2690	2690	2690	0
433	20250327	112500	96750082	2690	2690	2690	2690	0
434	20250327	112400	96750082	2690	2690	2690	2690	165
435	20250327	112300	96306232	2690	2690	2690	2690	0
436	20250327	112200	96306232	2690	2690	2690	2690	0
437	20250327	112100	96306232	2690	2690	2690	2690	34
438	20250327	112000	96214772	2695	2695	2695	2695	0
439	20250327	111900	96214772	2695	2695	2695	2695	0
440	20250327	111800	96214772	2695	2695	2695	2695	316
441	20250327	111700	95363152	2695	2695	2695	2695	0
442	20250327	111600	95363152	2695	2705	2705	2695	1264
443	20250327	111500	91956662	2700	2700	2700	2700	2
444	20250327	111400	91951262	2705	2705	2705	2705	0
445	20250327	111300	91951262	2705	2705	2705	2705	0
446	20250327	111200	91951262	2705	2705	2705	2705	0
447	20250327	111100	91951262	2705	2705	2705	2705	0
448	20250327	111000	91951262	2705	2705	2705	2705	0
449	20250327	110900	91951262	2705	2705	2705	2705	0
450	20250327	110800	91951262	2705	2705	2705	2705	0
451	20250327	110700	91951262	2705	2705	2705	2705	0
452	20250327	110600	91951262	2705	2700	2705	2700	402
453	20250327	110500	90865857	2700	2700	2700	2700	3
454	20250327	110400	90857757	2700	2700	2700	2700	0
455	20250327	110300	90857757	2700	2695	2700	2695	2
456	20250327	110200	90852362	2700	2695	2700	2695	156
457	20250327	110100	90431917	2700	2700	2700	2700	7
458	20250327	110000	90413017	2700	2700	2700	2700	120
459	20250327	105900	90089017	2700	2700	2700	2700	554
460	20250327	105800	88593217	2710	2710	2710	2710	1
461	20250327	105700	88590507	2700	2705	2705	2700	1089
462	20250327	105600	85647402	2710	2710	2710	2710	1
463	20250327	105500	85644692	2710	2710	2710	2710	0
464	20250327	105400	85644692	2710	2710	2710	2710	3
465	20250327	105300	85636562	2705	2705	2705	2705	0
466	20250327	105200	85636562	2705	2705	2705	2705	0
467	20250327	105100	85636562	2705	2705	2705	2705	0
468	20250327	105000	85636562	2705	2705	2705	2705	350
469	20250327	104900	84689812	2705	2705	2705	2705	20
470	20250327	104800	84635712	2705	2705	2705	2705	0
471	20250327	104700	84635712	2705	2705	2705	2705	479
472	20250327	104600	83340017	2705	2705	2705	2705	0
473	20250327	104500	83340017	2705	2715	2715	2705	115
474	20250327	104400	83028712	2715	2710	2715	2705	437
475	20250327	104300	81844447	2710	2710	2710	2710	29
476	20250327	104200	81765857	2710	2710	2710	2710	26
477	20250327	104100	81695397	2710	2710	2710	2710	0
478	20250327	104000	81695397	2710	2710	2710	2710	10
479	20250327	103900	81668297	2710	2710	2710	2710	0
480	20250327	103800	81668297	2710	2710	2710	2710	0
481	20250327	103700	81668297	2710	2710	2710	2710	1569
482	20250327	103600	77416307	2715	2715	2715	2715	0
483	20250327	103500	77416307	2715	2715	2715	2715	0
484	20250327	103400	77416307	2715	2715	2715	2715	73
485	20250327	103300	77218112	2715	2715	2715	2715	0
486	20250327	103200	77218112	2715	2715	2715	2715	0
487	20250327	103100	77218112	2715	2715	2715	2715	0
488	20250327	103000	77218112	2715	2715	2715	2715	0
489	20250327	102900	77218112	2715	2715	2715	2715	0
490	20250327	102800	77218112	2715	2715	2715	2715	0
491	20250327	102700	77218112	2715	2715	2715	2715	0
492	20250327	102600	77218112	2715	2715	2715	2715	0
493	20250327	102500	77218112	2715	2715	2715	2715	750
494	20250327	102400	75181862	2715	2710	2715	2710	101
495	20250327	102300	74908147	2710	2710	2710	2710	0
496	20250327	102200	74908147	2710	2710	2710	2710	4
497	20250327	102100	74897307	2715	2715	2715	2715	0
498	20250327	102000	74897307	2715	2710	2715	2710	10
499	20250327	101900	74870182	2710	2710	2710	2710	0
500	20250327	101800	74870182	2710	2710	2710	2710	0
501	20250327	101700	74870182	2710	2710	2710	2710	1140
502	20250327	101600	71780782	2710	2710	2710	2710	396
503	20250327	101500	70707622	2710	2710	2710	2710	102
504	20250327	101400	70431202	2710	2710	2710	2710	2
505	20250327	101300	70425782	2705	2705	2705	2705	449
506	20250327	101200	69211237	2710	2710	2710	2710	60
507	20250327	101100	69048637	2710	2710	2710	2710	249
508	20250327	101000	68373847	2710	2710	2710	2710	191
509	20250327	100900	67856237	2710	2710	2710	2710	1
510	20250327	100800	67853527	2710	2710	2710	2710	315
511	20250327	100700	66999877	2710	2710	2710	2710	0
512	20250327	100600	66999877	2710	2710	2710	2710	0
513	20250327	100500	66999877	2710	2710	2710	2710	466
514	20250327	100400	65737017	2710	2710	2710	2710	203
515	20250327	100300	65186887	2710	2710	2710	2710	800
516	20250327	100200	63018887	2715	2710	2715	2710	31
517	20250327	100100	62934872	2710	2715	2715	2710	70
518	20250327	100000	62745167	2715	2715	2715	2715	17
519	20250327	095900	62699012	2715	2715	2715	2715	0
520	20250327	095800	62699012	2715	2715	2715	2715	2
521	20250327	095700	62693582	2710	2710	2710	2710	1332
522	20250327	095600	59083862	2710	2710	2710	2710	0
523	20250327	095500	59083862	2710	2720	2720	2710	700
524	20250327	095400	57181862	2720	2720	2720	2720	1
525	20250327	095300	57179142	2715	2715	2715	2715	0
526	20250327	095200	57179142	2715	2715	2715	2715	0
527	20250327	095100	57179142	2715	2715	2715	2715	51
528	20250327	095000	57040677	2715	2715	2715	2715	263
529	20250327	094900	56326632	2715	2715	2715	2715	30
530	20250327	094800	56245182	2715	2715	2715	2715	0
531	20250327	094700	56245182	2715	2715	2715	2715	0
532	20250327	094600	56245182	2715	2715	2715	2715	0
533	20250327	094500	56245182	2715	2715	2715	2715	69
534	20250327	094400	56057847	2715	2715	2715	2715	18
535	20250327	094300	56008977	2715	2715	2715	2715	60
536	20250327	094200	55846077	2715	2715	2715	2715	0
537	20250327	094100	55846077	2715	2710	2715	2710	345
538	20250327	094000	54909617	2715	2715	2715	2715	6
539	20250327	093900	54893327	2715	2715	2715	2715	41
540	20250327	093800	54782012	2710	2710	2710	2710	908
541	20250327	093700	52321332	2715	2710	2715	2710	111
542	20250327	093600	52020467	2712	2715	2715	2712	104
543	20250327	093500	51738110	2715	2715	2715	2715	1003
544	20250327	093400	49014965	2700	2705	2710	2700	2627
545	20250327	093300	41897110	2700	2705	2705	2700	28
546	20250327	093200	41821470	2705	2700	2705	2695	346
547	20250327	093100	40887280	2705	2705	2705	2705	2
548	20250327	093000	40881870	2700	2700	2700	2700	93
549	20250327	092900	40630770	2700	2700	2700	2700	61
550	20250327	092800	40466070	2700	2700	2700	2700	43
551	20250327	092700	40349970	2700	2700	2700	2700	5
552	20250327	092600	40336470	2700	2700	2700	2697	118
553	20250327	092500	40017915	2700	2700	2700	2700	330
554	20250327	092400	39126915	2700	2705	2705	2700	32
555	20250327	092300	39040510	2700	2700	2700	2700	105
556	20250327	092200	38757010	2695	2695	2695	2695	0
557	20250327	092100	38757010	2695	2695	2695	2695	194
558	20250327	092000	38234180	2695	2695	2695	2695	0
559	20250327	091900	38234180	2695	2690	2695	2690	211
560	20250327	091800	37665540	2690	2690	2695	2690	513
561	20250327	091700	36285565	2690	2690	2695	2690	572
562	20250327	091600	34746880	2685	2680	2685	2680	74
563	20250327	091500	34548410	2670	2670	2680	2660	4090
564	20250327	091400	23653715	2665	2675	2675	2665	396
565	20250327	091300	22597715	2690	2690	2690	2690	1
566	20250327	091200	22595025	2685	2690	2690	2685	600
567	20250327	091100	20983025	2690	2690	2690	2690	1
568	20250327	091000	20980335	2685	2680	2685	2680	2321
569	20250327	090900	14759290	2665	2665	2665	2665	0
570	20250327	090800	14759290	2665	2675	2680	2665	3029
571	20250327	090700	6681635	2680	2680	2680	2680	0
572	20250327	090600	6681635	2680	2680	2680	2680	0
573	20250327	090500	6681635	2680	2680	2680	2680	0
574	20250327	090400	6681635	2680	2680	2680	2680	615
575	20250327	090300	5033435	2680	2690	2690	2680	391
576	20250327	090200	3985535	2680	2685	2685	2680	552
577	20250327	090100	2505610	2680	2680	2680	2680	63
578	20250327	090000	2336770	2680	2665	2680	2665	874