KissMeData/002140/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183600	799299293	2945	2945	2945	2945	6495
3	20250306	183500	799299293	2945	2945	2945	2945	0
4	20250306	183400	799299293	2945	2945	2945	2945	0
5	20250306	183300	799299293	2945	2945	2945	2945	0
6	20250306	183200	799299293	2945	2945	2945	2945	0
7	20250306	183100	799299293	2945	2945	2945	2945	0
8	20250306	183000	799299293	2945	2945	2945	2945	0
9	20250306	182900	799299293	2945	2945	2945	2945	0
10	20250306	182800	799299293	2945	2945	2945	2945	0
11	20250306	182700	799299293	2945	2945	2945	2945	0
12	20250306	182600	799299293	2945	2945	2945	2945	0
13	20250306	182500	799299293	2945	2945	2945	2945	0
14	20250306	182400	799299293	2945	2945	2945	2945	0
15	20250306	182300	799299293	2945	2945	2945	2945	0
16	20250306	182200	799299293	2945	2945	2945	2945	0
17	20250306	182100	799299293	2945	2945	2945	2945	0
18	20250306	182000	799299293	2945	2945	2945	2945	0
19	20250306	181900	799299293	2945	2945	2945	2945	0
20	20250306	181800	799299293	2945	2945	2945	2945	0
21	20250306	181700	799299293	2945	2945	2945	2945	0
22	20250306	181600	799299293	2945	2945	2945	2945	0
23	20250306	181500	799299293	2945	2945	2945	2945	0
24	20250306	181400	799299293	2945	2945	2945	2945	0
25	20250306	181300	799299293	2945	2945	2945	2945	0
26	20250306	181200	799299293	2945	2945	2945	2945	0
27	20250306	181100	799299293	2945	2945	2945	2945	0
28	20250306	181000	799299293	2945	2945	2945	2945	0
29	20250306	180900	799299293	2945	2945	2945	2945	0
30	20250306	180800	799299293	2945	2945	2945	2945	0
31	20250306	180700	799299293	2945	2945	2945	2945	0
32	20250306	180600	799299293	2945	2945	2945	2945	6495
33	20250306	180500	799299293	2945	2945	2945	2945	0
34	20250306	180400	799299293	2945	2945	2945	2945	0
35	20250306	180300	799299293	2945	2945	2945	2945	0
36	20250306	180200	799299293	2945	2945	2945	2945	0
37	20250306	180100	799299293	2945	2945	2945	2945	0
38	20250306	180000	799299293	2945	2945	2945	2945	0
39	20250306	175900	799299293	2945	2945	2945	2945	0
40	20250306	175800	799299293	2945	2945	2945	2945	0
41	20250306	175700	799299293	2945	2945	2945	2945	0
42	20250306	175600	799299293	2945	2945	2945	2945	0
43	20250306	175500	799299293	2945	2945	2945	2945	0
44	20250306	175400	799299293	2945	2945	2945	2945	0
45	20250306	175300	799299293	2945	2945	2945	2945	0
46	20250306	175200	799299293	2945	2945	2945	2945	0
47	20250306	175100	799299293	2945	2945	2945	2945	0
48	20250306	175000	799299293	2945	2945	2945	2945	0
49	20250306	174900	799299293	2945	2945	2945	2945	0
50	20250306	174800	799299293	2945	2945	2945	2945	0
51	20250306	174700	799299293	2945	2945	2945	2945	0
52	20250306	174600	799299293	2945	2945	2945	2945	0
53	20250306	174500	799299293	2945	2945	2945	2945	0
54	20250306	174400	799299293	2945	2945	2945	2945	0
55	20250306	174300	799299293	2945	2945	2945	2945	0
56	20250306	174200	799299293	2945	2945	2945	2945	0
57	20250306	174100	799299293	2945	2945	2945	2945	0
58	20250306	174000	799299293	2945	2945	2945	2945	0
59	20250306	173900	799299293	2945	2945	2945	2945	0
60	20250306	173800	799299293	2945	2945	2945	2945	0
61	20250306	173700	799299293	2945	2945	2945	2945	0
62	20250306	173600	799299293	2945	2945	2945	2945	6495
63	20250306	173500	799299293	2945	2945	2945	2945	0
64	20250306	173400	799299293	2945	2945	2945	2945	0
65	20250306	173300	799299293	2945	2945	2945	2945	0
66	20250306	173200	799299293	2945	2945	2945	2945	0
67	20250306	173100	799299293	2945	2945	2945	2945	0
68	20250306	173000	799299293	2945	2945	2945	2945	0
69	20250306	172900	799299293	2945	2945	2945	2945	0
70	20250306	172800	799299293	2945	2945	2945	2945	0
71	20250306	172700	799299293	2945	2945	2945	2945	0
72	20250306	172600	799299293	2945	2945	2945	2945	0
73	20250306	172500	799299293	2945	2945	2945	2945	0
74	20250306	172400	799299293	2945	2945	2945	2945	0
75	20250306	172300	799299293	2945	2945	2945	2945	0
76	20250306	172200	799299293	2945	2945	2945	2945	0
77	20250306	172100	799299293	2945	2945	2945	2945	0
78	20250306	172000	799299293	2945	2945	2945	2945	0
79	20250306	171900	799299293	2945	2945	2945	2945	0
80	20250306	171800	799299293	2945	2945	2945	2945	0
81	20250306	171700	799299293	2945	2945	2945	2945	0
82	20250306	171600	799299293	2945	2945	2945	2945	0
83	20250306	171500	799299293	2945	2945	2945	2945	0
84	20250306	171400	799299293	2945	2945	2945	2945	0
85	20250306	171300	799299293	2945	2945	2945	2945	0
86	20250306	171200	799299293	2945	2945	2945	2945	0
87	20250306	171100	799299293	2945	2945	2945	2945	0
88	20250306	171000	799299293	2945	2945	2945	2945	0
89	20250306	170900	799299293	2945	2945	2945	2945	0
90	20250306	170800	799299293	2945	2945	2945	2945	0
91	20250306	170700	799299293	2945	2945	2945	2945	0
92	20250306	170600	799299293	2945	2945	2945	2945	6495
93	20250306	170500	799299293	2945	2945	2945	2945	0
94	20250306	170400	799299293	2945	2945	2945	2945	0
95	20250306	170300	799299293	2945	2945	2945	2945	0
96	20250306	170200	799299293	2945	2945	2945	2945	0
97	20250306	170100	799299293	2945	2945	2945	2945	0
98	20250306	170000	799299293	2945	2945	2945	2945	0
99	20250306	165900	799299293	2945	2945	2945	2945	0
100	20250306	165800	799299293	2945	2945	2945	2945	0
101	20250306	165700	799299293	2945	2945	2945	2945	0
102	20250306	165600	799299293	2945	2945	2945	2945	0
103	20250306	165500	799299293	2945	2945	2945	2945	0
104	20250306	165400	799299293	2945	2945	2945	2945	0
105	20250306	165300	799299293	2945	2945	2945	2945	0
106	20250306	165200	799299293	2945	2945	2945	2945	0
107	20250306	165100	799299293	2945	2945	2945	2945	0
108	20250306	165000	799299293	2945	2945	2945	2945	0
109	20250306	164900	799299293	2945	2945	2945	2945	0
110	20250306	164800	799299293	2945	2945	2945	2945	0
111	20250306	164700	799299293	2945	2945	2945	2945	0
112	20250306	164600	799299293	2945	2945	2945	2945	0
113	20250306	164500	799299293	2945	2945	2945	2945	0
114	20250306	164400	799299293	2945	2945	2945	2945	0
115	20250306	164300	799299293	2945	2945	2945	2945	0
116	20250306	164200	799299293	2945	2945	2945	2945	0
117	20250306	164100	799299293	2945	2945	2945	2945	0
118	20250306	164000	799299293	2945	2945	2945	2945	0
119	20250306	163900	799299293	2945	2945	2945	2945	0
120	20250306	163800	799299293	2945	2945	2945	2945	0
121	20250306	163700	799299293	2945	2945	2945	2945	0
122	20250306	163600	799299293	2945	2945	2945	2945	6495
123	20250306	163500	799299293	2945	2945	2945	2945	0
124	20250306	163400	799299293	2945	2945	2945	2945	0
125	20250306	163300	799299293	2945	2945	2945	2945	0
126	20250306	163200	799299293	2945	2945	2945	2945	0
127	20250306	163100	799299293	2945	2945	2945	2945	0
128	20250306	163000	799299293	2945	2945	2945	2945	0
129	20250306	162900	799299293	2945	2945	2945	2945	0
130	20250306	162800	799299293	2945	2945	2945	2945	0
131	20250306	162700	799299293	2945	2945	2945	2945	0
132	20250306	162600	799299293	2945	2945	2945	2945	0
133	20250306	162500	799299293	2945	2945	2945	2945	0
134	20250306	162400	799299293	2945	2945	2945	2945	0
135	20250306	162300	799299293	2945	2945	2945	2945	0
136	20250306	162200	799299293	2945	2945	2945	2945	0
137	20250306	162100	799299293	2945	2945	2945	2945	0
138	20250306	162000	799299293	2945	2945	2945	2945	0
139	20250306	161900	799299293	2945	2945	2945	2945	0
140	20250306	161800	799299293	2945	2945	2945	2945	0
141	20250306	161700	799299293	2945	2945	2945	2945	0
142	20250306	161600	799299293	2945	2945	2945	2945	0
143	20250306	161500	799299293	2945	2945	2945	2945	0
144	20250306	161400	799299293	2945	2945	2945	2945	0
145	20250306	161300	799299293	2945	2945	2945	2945	0
146	20250306	161200	799299293	2945	2945	2945	2945	0
147	20250306	161100	799299293	2945	2945	2945	2945	0
148	20250306	161000	799299293	2945	2945	2945	2945	0
149	20250306	160900	799299293	2945	2945	2945	2945	0
150	20250306	160800	799299293	2945	2945	2945	2945	0
151	20250306	160700	799299293	2945	2945	2945	2945	0
152	20250306	160600	799299293	2945	2945	2945	2945	6495
153	20250306	160500	799299293	2945	2945	2945	2945	0
154	20250306	160400	799299293	2945	2945	2945	2945	0
155	20250306	160300	799299293	2945	2945	2945	2945	0
156	20250306	160200	799299293	2945	2945	2945	2945	0
157	20250306	160100	799299293	2945	2945	2945	2945	0
158	20250306	160000	799299293	2945	2945	2945	2945	0
159	20250306	155900	799299293	2945	2945	2945	2945	0
160	20250306	155800	799299293	2945	2945	2945	2945	0
161	20250306	155700	799299293	2945	2945	2945	2945	0
162	20250306	155600	799299293	2945	2945	2945	2945	0
163	20250306	155500	799299293	2945	2945	2945	2945	0
164	20250306	155400	799299293	2945	2945	2945	2945	0
165	20250306	155300	799299293	2945	2945	2945	2945	0
166	20250306	155200	799299293	2945	2945	2945	2945	0
167	20250306	155100	799299293	2945	2945	2945	2945	0
168	20250306	155000	799299293	2945	2945	2945	2945	0
169	20250306	154900	799299293	2945	2945	2945	2945	0
170	20250306	154800	799299293	2945	2945	2945	2945	0
171	20250306	154700	799299293	2945	2945	2945	2945	0
172	20250306	154600	799299293	2945	2945	2945	2945	0
173	20250306	154500	799299293	2945	2945	2945	2945	0
174	20250306	154400	799299293	2945	2945	2945	2945	0
175	20250306	154300	799299293	2945	2945	2945	2945	0
176	20250306	154200	799299293	2945	2945	2945	2945	0
177	20250306	154100	799299293	2945	2945	2945	2945	0
178	20250306	154000	799299293	2945	2945	2945	2945	0
179	20250306	153900	799299293	2945	2945	2945	2945	0
180	20250306	153800	799299293	2945	2945	2945	2945	0
181	20250306	153700	799299293	2945	2945	2945	2945	0
182	20250306	153600	799299293	2945	2945	2945	2945	6495
183	20250306	153500	799299293	2945	2945	2945	2945	0
184	20250306	153400	799299293	2945	2945	2945	2945	0
185	20250306	153300	799299293	2945	2945	2945	2945	0
186	20250306	153200	799299293	2945	2945	2945	2945	0
187	20250306	153100	799299293	2945	2945	2945	2945	0
188	20250306	153000	799299293	2945	2945	2945	2945	6495
189	20250306	152900	780171518	2945	2945	2945	2945	0
190	20250306	152800	780171518	2945	2945	2945	2945	0
191	20250306	152700	780171518	2945	2945	2945	2945	0
192	20250306	152600	780171518	2945	2945	2945	2945	0
193	20250306	152500	780171518	2945	2945	2945	2945	0
194	20250306	152400	780171518	2945	2945	2945	2945	0
195	20250306	152300	780171518	2945	2945	2945	2945	0
196	20250306	152200	780171518	2945	2945	2945	2945	0
197	20250306	152100	780171518	2945	2945	2945	2945	0
198	20250306	152000	780171518	2945	2945	2945	2945	0
199	20250306	151900	780171518	2945	2945	2945	2945	0
200	20250306	151800	780171518	2945	2945	2945	2945	0
201	20250306	151700	780171518	2945	2945	2945	2945	0
202	20250306	151600	780171518	2945	2945	2945	2945	0
203	20250306	151500	780171518	2945	2945	2945	2945	20
204	20250306	151400	780112618	2940	2940	2945	2940	1755
205	20250306	151300	774950918	2945	2940	2945	2940	382
206	20250306	151200	773826928	2945	2945	2945	2945	719
207	20250306	151100	771709473	2945	2935	2945	2935	1511
208	20250306	151000	767261338	2935	2940	2940	2935	1609
209	20250306	150900	762535378	2940	2940	2940	2940	0
210	20250306	150800	762535378	2940	2940	2940	2940	600
211	20250306	150700	760771378	2940	2940	2940	2940	0
212	20250306	150600	760771378	2940	2940	2940	2940	0
213	20250306	150500	760771378	2940	2940	2940	2940	100
214	20250306	150400	760477378	2940	2940	2940	2940	497
215	20250306	150300	759016198	2935	2940	2940	2935	2165
216	20250306	150200	752661358	2935	2935	2935	2935	0
217	20250306	150100	752661358	2935	2945	2945	2935	1159
218	20250306	150000	749259683	2935	2940	2940	2935	1389
219	20250306	145900	745176393	2935	2940	2940	2935	37
220	20250306	145800	745067623	2935	2935	2935	2935	566
221	20250306	145700	743406413	2930	2930	2930	2930	0
222	20250306	145600	743406413	2930	2940	2940	2930	5801
223	20250306	145500	726392108	2935	2935	2935	2935	1
224	20250306	145400	726389173	2930	2930	2930	2930	0
225	20250306	145300	726389173	2930	2930	2930	2930	0
226	20250306	145200	726389173	2930	2930	2930	2930	1500
227	20250306	145100	721994173	2930	2930	2930	2930	800
228	20250306	145000	719650173	2935	2935	2935	2935	2694
229	20250306	144900	711743283	2935	2935	2935	2935	2001
230	20250306	144800	705870348	2940	2940	2940	2940	4
231	20250306	144700	705858588	2940	2935	2940	2935	2008
232	20250306	144600	699965068	2935	2935	2935	2935	200
233	20250306	144500	699378068	2940	2940	2940	2940	144
234	20250306	144400	698954708	2940	2940	2940	2940	0
235	20250306	144300	698954708	2940	2940	2940	2940	19
236	20250306	144200	698898848	2940	2940	2940	2940	1
237	20250306	144100	698895908	2940	2940	2940	2940	500
238	20250306	144000	697425908	2940	2940	2940	2940	0
239	20250306	143900	697425908	2940	2940	2940	2940	4
240	20250306	143800	697414148	2935	2935	2935	2935	0
241	20250306	143700	697414148	2935	2935	2935	2935	0
242	20250306	143600	697414148	2935	2935	2935	2935	59
243	20250306	143500	697240983	2940	2940	2940	2940	0
244	20250306	143400	697240983	2940	2940	2940	2930	8286
245	20250306	143300	672896368	2940	2940	2940	2940	0
246	20250306	143200	672896368	2940	2940	2940	2940	0
247	20250306	143100	672896368	2940	2940	2940	2940	0
248	20250306	143000	672896368	2940	2940	2940	2940	2493
249	20250306	142900	665566948	2945	2945	2945	2945	310
250	20250306	142800	664653998	2945	2945	2945	2945	0
251	20250306	142700	664653998	2945	2945	2945	2945	10
252	20250306	142600	664624548	2945	2945	2945	2945	0
253	20250306	142500	664624548	2945	2945	2945	2945	2
254	20250306	142400	664618658	2940	2940	2940	2940	200
255	20250306	142300	664030658	2940	2940	2940	2940	274
256	20250306	142200	663225098	2950	2950	2950	2950	0
257	20250306	142100	663225098	2950	2950	2950	2950	0
258	20250306	142000	663225098	2950	2950	2950	2950	0
259	20250306	141900	663225098	2950	2950	2950	2950	3
260	20250306	141800	663216248	2950	2950	2950	2950	0
261	20250306	141700	663216248	2950	2950	2950	2950	0
262	20250306	141600	663216248	2950	2945	2950	2945	6828
263	20250306	141500	643075743	2945	2945	2945	2945	676
264	20250306	141400	641084923	2945	2940	2945	2940	1446
265	20250306	141300	636831518	2940	2945	2945	2940	832
266	20250306	141200	634385178	2950	2950	2950	2950	156
267	20250306	141100	633924978	2945	2945	2945	2945	3
268	20250306	141000	633916143	2940	2940	2940	2940	0
269	20250306	140900	633916143	2940	2940	2940	2940	40
270	20250306	140800	633798543	2940	2950	2950	2940	751
271	20250306	140700	631590413	2950	2950	2950	2950	200
272	20250306	140600	631000413	2950	2950	2950	2950	0
273	20250306	140500	631000413	2950	2950	2950	2950	200
274	20250306	140400	630410413	2940	2940	2940	2940	1
275	20250306	140300	630407473	2940	2940	2940	2940	3700
276	20250306	140200	619529473	2945	2945	2945	2945	573
277	20250306	140100	617841988	2945	2945	2945	2945	0
278	20250306	140000	617841988	2945	2945	2945	2945	1844
279	20250306	135900	612411408	2940	2940	2940	2940	0
280	20250306	135800	612411408	2940	2940	2940	2940	1000
281	20250306	135700	609471408	2940	2945	2945	2940	170
282	20250306	135600	608970858	2945	2945	2945	2945	0
283	20250306	135500	608970858	2945	2945	2945	2945	10
284	20250306	135400	608941408	2945	2945	2945	2945	0
285	20250306	135300	608941408	2945	2945	2945	2945	20
286	20250306	135200	608882508	2945	2945	2945	2945	33
287	20250306	135100	608785323	2945	2945	2945	2945	0
288	20250306	135000	608785323	2945	2945	2945	2945	1
289	20250306	134900	608782378	2945	2945	2945	2945	1488
290	20250306	134800	604400218	2950	2950	2950	2950	0
291	20250306	134700	604400218	2950	2950	2950	2950	0
292	20250306	134600	604400218	2950	2945	2950	2945	2186
293	20250306	134500	597961053	2945	2945	2945	2945	50
294	20250306	134400	597813803	2945	2945	2945	2945	1000
295	20250306	134300	594868803	2940	2940	2940	2940	3
296	20250306	134200	594859983	2950	2950	2950	2950	20
297	20250306	134100	594800983	2950	2950	2950	2950	34
298	20250306	134000	594700683	2950	2950	2950	2950	0
299	20250306	133900	594700683	2950	2950	2950	2950	0
300	20250306	133800	594700683	2950	2950	2950	2950	50
301	20250306	133700	594553183	2955	2950	2955	2940	5809
302	20250306	133600	577441953	2950	2950	2950	2950	2340
303	20250306	133500	570538953	2950	2950	2950	2950	2100
304	20250306	133400	564343953	2950	2950	2950	2950	500
305	20250306	133300	562868953	2950	2950	2950	2950	904
306	20250306	133200	560202153	2950	2950	2950	2950	0
307	20250306	133100	560202153	2950	2950	2950	2950	0
308	20250306	133000	560202153	2950	2950	2950	2950	0
309	20250306	132900	560202153	2950	2950	2950	2950	2423
310	20250306	132800	553054303	2950	2950	2950	2950	200
311	20250306	132700	552464303	2950	2950	2950	2950	1005
312	20250306	132600	549499553	2955	2955	2955	2955	242
313	20250306	132500	548784443	2955	2955	2955	2955	983
314	20250306	132400	545879678	2960	2960	2960	2960	0
315	20250306	132300	545879678	2960	2960	2960	2960	14
316	20250306	132200	545838238	2960	2960	2960	2960	104
317	20250306	132100	545530398	2960	2960	2960	2960	1
318	20250306	132000	545527438	2960	2960	2960	2960	0
319	20250306	131900	545527438	2960	2960	2960	2960	394
320	20250306	131800	544361198	2960	2960	2960	2960	0
321	20250306	131700	544361198	2960	2960	2960	2960	0
322	20250306	131600	544361198	2960	2960	2960	2960	1
323	20250306	131500	544358238	2960	2950	2960	2950	1117
324	20250306	131400	541056423	2950	2950	2950	2950	10
325	20250306	131300	541026923	2950	2950	2950	2950	103
326	20250306	131200	540723073	2950	2950	2950	2950	0
327	20250306	131100	540723073	2950	2960	2960	2950	1834
328	20250306	131000	535304813	2960	2960	2960	2960	0
329	20250306	130900	535304813	2960	2960	2960	2960	0
330	20250306	130800	535304813	2960	2955	2960	2955	195
331	20250306	130700	534728568	2955	2955	2960	2955	188
332	20250306	130600	534172878	2955	2955	2955	2955	2263
333	20250306	130500	527485713	2955	2955	2955	2955	1
334	20250306	130400	527482758	2950	2950	2950	2950	1818
335	20250306	130300	522119658	2950	2950	2950	2950	301
336	20250306	130200	521231708	2955	2955	2955	2955	0
337	20250306	130100	521231708	2955	2950	2955	2950	8610
338	20250306	130000	495811958	2945	2945	2945	2945	1
339	20250306	125900	495809013	2945	2945	2945	2945	0
340	20250306	125800	495809013	2945	2945	2945	2945	1000
341	20250306	125700	492864013	2945	2945	2945	2945	0
342	20250306	125600	492864013	2945	2950	2950	2945	4
343	20250306	125500	492852218	2950	2950	2950	2950	1
344	20250306	125400	492849268	2945	2945	2945	2945	0
345	20250306	125300	492849268	2945	2945	2945	2945	112
346	20250306	125200	492519428	2945	2945	2945	2945	0
347	20250306	125100	492519428	2945	2945	2945	2945	200
348	20250306	125000	491930428	2945	2945	2945	2945	0
349	20250306	124900	491930428	2945	2950	2950	2945	278
350	20250306	124800	491110338	2950	2950	2950	2950	1402
351	20250306	124700	486974438	2950	2945	2950	2945	202
352	20250306	124600	486379368	2950	2950	2950	2950	2
353	20250306	124500	486373468	2950	2950	2950	2950	0
354	20250306	124400	486373468	2950	2950	2950	2950	0
355	20250306	124300	486373468	2950	2950	2950	2950	20
356	20250306	124200	486314468	2950	2950	2950	2950	110
357	20250306	124100	485989968	2950	2950	2950	2950	40
358	20250306	124000	485871968	2950	2950	2950	2950	508
359	20250306	123900	484373368	2945	2945	2945	2945	0
360	20250306	123800	484373368	2945	2945	2945	2945	70
361	20250306	123700	484167218	2950	2945	2950	2945	346
362	20250306	123600	483148243	2950	2950	2950	2950	44
363	20250306	123500	483018443	2950	2950	2950	2950	5830
364	20250306	123400	465819943	2955	2955	2955	2955	0
365	20250306	123300	465819943	2955	2955	2955	2955	0
366	20250306	123200	465819943	2955	2955	2955	2955	100
367	20250306	123100	465524443	2955	2955	2955	2955	3002
368	20250306	123000	456653533	2955	2955	2955	2955	1
369	20250306	122900	456650578	2955	2955	2955	2955	3000
370	20250306	122800	447785578	2955	2955	2955	2955	150
371	20250306	122700	447342328	2950	2950	2950	2950	0
372	20250306	122600	447342328	2950	2950	2950	2950	100
373	20250306	122500	447047328	2950	2950	2950	2950	0
374	20250306	122400	447047328	2950	2950	2950	2950	243
375	20250306	122300	446330478	2950	2950	2950	2950	959
376	20250306	122200	443501428	2950	2950	2950	2950	0
377	20250306	122100	443501428	2950	2950	2950	2950	363
378	20250306	122000	442430578	2955	2955	2955	2955	264
379	20250306	121900	441650458	2955	2955	2955	2955	1
380	20250306	121800	441647503	2960	2960	2960	2960	1
381	20250306	121700	441644543	2960	2960	2960	2960	0
382	20250306	121600	441644543	2960	2965	2965	2960	503
383	20250306	121500	440153158	2965	2960	2965	2960	2135
384	20250306	121400	433825438	2955	2955	2955	2955	10
385	20250306	121300	433795888	2955	2955	2955	2955	200
386	20250306	121200	433204888	2960	2960	2960	2960	200
387	20250306	121100	432612888	2960	2960	2960	2960	0
388	20250306	121000	432612888	2960	2960	2960	2960	0
389	20250306	120900	432612888	2960	2960	2960	2960	0
390	20250306	120800	432612888	2960	2960	2960	2960	200
391	20250306	120700	432020888	2960	2960	2960	2960	0
392	20250306	120600	432020888	2960	2960	2960	2960	170
393	20250306	120500	431517688	2960	2960	2960	2960	1400
394	20250306	120400	427373688	2960	2960	2960	2960	1000
395	20250306	120300	424413688	2960	2960	2960	2960	0
396	20250306	120200	424413688	2960	2960	2960	2960	0
397	20250306	120100	424413688	2960	2960	2960	2960	0
398	20250306	120000	424413688	2960	2960	2960	2960	157
399	20250306	115900	423948968	2960	2960	2960	2960	0
400	20250306	115800	423948968	2960	2960	2960	2960	0
401	20250306	115700	423948968	2960	2960	2960	2960	100
402	20250306	115600	423652968	2960	2960	2960	2960	0
403	20250306	115500	423652968	2960	2960	2960	2960	0
404	20250306	115400	423652968	2960	2960	2960	2960	0
405	20250306	115300	423652968	2960	2960	2960	2960	0
406	20250306	115200	423652968	2960	2960	2960	2960	500
407	20250306	115100	422172968	2960	2960	2960	2960	1000
408	20250306	115000	419212968	2955	2955	2955	2955	2
409	20250306	114900	419207058	2955	2955	2955	2955	0
410	20250306	114800	419207058	2955	2955	2955	2955	0
411	20250306	114700	419207058	2955	2955	2955	2955	0
412	20250306	114600	419207058	2955	2955	2955	2955	0
413	20250306	114500	419207058	2955	2955	2955	2955	20
414	20250306	114400	419147958	2955	2955	2955	2955	0
415	20250306	114300	419147958	2955	2955	2955	2955	7926
416	20250306	114200	395726628	2955	2955	2955	2955	75
417	20250306	114100	395505003	2955	2955	2955	2955	425
418	20250306	114000	394249128	2955	2955	2955	2955	100
419	20250306	113900	393953628	2955	2955	2955	2955	0
420	20250306	113800	393953628	2955	2955	2955	2955	525
421	20250306	113700	392402253	2955	2955	2955	2955	54
422	20250306	113600	392242683	2955	2955	2955	2955	0
423	20250306	113500	392242683	2955	2955	2955	2955	0
424	20250306	113400	392242683	2955	2955	2955	2955	0
425	20250306	113300	392242683	2955	2955	2955	2955	150
426	20250306	113200	391799433	2960	2960	2960	2960	30
427	20250306	113100	391710633	2960	2960	2960	2960	60
428	20250306	113000	391533033	2960	2960	2960	2960	162
429	20250306	112900	391053513	2960	2960	2960	2960	46
430	20250306	112800	390917353	2955	2955	2955	2955	500
431	20250306	112700	389439853	2955	2955	2955	2955	500
432	20250306	112600	387962353	2950	2950	2950	2950	0
433	20250306	112500	387962353	2950	2950	2950	2950	0
434	20250306	112400	387962353	2950	2965	2965	2950	3547
435	20250306	112300	377486843	2960	2960	2960	2960	500
436	20250306	112200	376006843	2960	2960	2960	2955	1454
437	20250306	112100	371703503	2960	2960	2960	2960	0
438	20250306	112000	371703503	2960	2960	2970	2960	2755
439	20250306	111900	363531973	2965	2965	2965	2965	0
440	20250306	111800	363531973	2965	2965	2965	2955	124
441	20250306	111700	363164403	2965	2965	2965	2965	100
442	20250306	111600	362867903	2965	2960	2965	2960	72
443	20250306	111500	362654448	2960	2960	2960	2960	261
444	20250306	111400	361881888	2960	2960	2960	2960	0
445	20250306	111300	361881888	2960	2960	2960	2960	894
446	20250306	111200	359235648	2960	2955	2960	2955	6663
447	20250306	111100	339531798	2950	2950	2950	2950	50
448	20250306	111000	339384298	2950	2950	2950	2950	1
449	20250306	110900	339381348	2950	2950	2950	2950	34
450	20250306	110800	339281048	2950	2950	2950	2950	1
451	20250306	110700	339278098	2950	2950	2950	2950	300
452	20250306	110600	338393098	2945	2945	2945	2945	0
453	20250306	110500	338393098	2945	2945	2945	2945	0
454	20250306	110400	338393098	2945	2945	2945	2945	0
455	20250306	110300	338393098	2945	2945	2945	2945	300
456	20250306	110200	337509598	2955	2945	2955	2945	2480
457	20250306	110100	330181298	2945	2945	2945	2945	1180
458	20250306	110000	326706198	2945	2945	2950	2945	155
459	20250306	105900	326249523	2945	2950	2950	2945	1180
460	20250306	105800	322773843	2960	2960	2960	2960	0
461	20250306	105700	322773843	2960	2960	2960	2960	1
462	20250306	105600	322770883	2950	2955	2955	2950	1190
463	20250306	105500	319259943	2955	2955	2955	2955	100
464	20250306	105400	318964443	2955	2955	2955	2955	300
465	20250306	105300	318077943	2955	2955	2955	2955	3
466	20250306	105200	318069078	2955	2955	2955	2955	0
467	20250306	105100	318069078	2955	2952	2955	2952	861
468	20250306	105000	315524850	2955	2955	2955	2955	609
469	20250306	104900	313725255	2955	2960	2960	2955	608
470	20250306	104800	311928610	2965	2965	2965	2965	1000
471	20250306	104700	308963610	2965	2960	2965	2960	3910
472	20250306	104600	297380475	2960	2960	2960	2960	4
473	20250306	104500	297368635	2955	2955	2955	2955	765
474	20250306	104400	295108060	2955	2955	2955	2955	0
475	20250306	104300	295108060	2955	2955	2955	2955	657
476	20250306	104200	293166625	2960	2960	2960	2960	35
477	20250306	104100	293063025	2955	2955	2955	2955	0
478	20250306	104000	293063025	2955	2955	2955	2955	0
479	20250306	103900	293063025	2955	2955	2955	2955	1900
480	20250306	103800	287448525	2955	2955	2955	2955	0
481	20250306	103700	287448525	2955	2955	2955	2955	100
482	20250306	103600	287153025	2955	2955	2955	2955	655
483	20250306	103500	285217500	2955	2955	2955	2955	0
484	20250306	103400	285217500	2955	2955	2955	2955	200
485	20250306	103300	284626500	2955	2955	2955	2955	210
486	20250306	103200	284005950	2955	2955	2955	2955	580
487	20250306	103100	282292050	2955	2950	2955	2950	32
488	20250306	103000	282197625	2955	2955	2955	2955	201
489	20250306	102900	281603670	2955	2955	2955	2955	3
490	20250306	102800	281594805	2950	2950	2950	2950	0
491	20250306	102700	281594805	2950	2950	2950	2950	0
492	20250306	102600	281594805	2950	2950	2950	2950	400
493	20250306	102500	280414805	2950	2950	2950	2950	66
494	20250306	102400	280220105	2955	2950	2955	2950	3232
495	20250306	102300	270681410	2955	2950	2955	2950	147
496	20250306	102200	270247710	2950	2950	2950	2950	286
497	20250306	102100	269404010	2955	2952	2955	2950	2781
498	20250306	102000	261199817	2950	2950	2950	2950	0
499	20250306	101900	261199817	2950	2950	2950	2950	248
500	20250306	101800	260468217	2950	2960	2960	2950	103
501	20250306	101700	260164337	2950	2955	2955	2950	220
502	20250306	101600	259514337	2960	2960	2960	2960	975
503	20250306	101500	256628337	2960	2960	2960	2960	1686
504	20250306	101400	251637777	2955	2960	2960	2955	907
505	20250306	101300	248955092	2955	2950	2955	2950	308
506	20250306	101200	248045327	2950	2950	2950	2950	42
507	20250306	101100	247921427	2955	2945	2955	2945	128
508	20250306	101000	247544017	2950	2955	2955	2950	1015
509	20250306	100900	244544802	2955	2950	2960	2950	1120
510	20250306	100800	241235257	2950	2950	2950	2950	389
511	20250306	100700	240087707	2945	2945	2945	2945	4
512	20250306	100600	240075927	2950	2950	2950	2950	1000
513	20250306	100500	237125927	2935	2940	2940	2935	4000
514	20250306	100400	225385437	2945	2945	2945	2945	0
515	20250306	100300	225385437	2945	2945	2945	2945	2
516	20250306	100200	225379547	2935	2945	2945	2935	7171
517	20250306	100100	204314162	2945	2945	2945	2945	412
518	20250306	100000	203100822	2945	2945	2945	2945	0
519	20250306	095900	203100822	2945	2945	2945	2945	2
520	20250306	095800	203094932	2945	2945	2945	2945	100
521	20250306	095700	202800432	2935	2940	2945	2935	225
522	20250306	095600	202138357	2935	2935	2935	2935	1030
523	20250306	095500	199115307	2935	2935	2935	2935	0
524	20250306	095400	199115307	2935	2940	2945	2935	1180
525	20250306	095300	195649357	2940	2940	2940	2940	121
526	20250306	095200	195293617	2940	2945	2945	2940	500
527	20250306	095100	193823117	2945	2945	2945	2945	0
528	20250306	095000	193823117	2945	2945	2945	2945	6
529	20250306	094900	193805447	2940	2940	2940	2940	20
530	20250306	094800	193746647	2940	2940	2940	2940	251
531	20250306	094700	193008707	2940	2940	2940	2940	454
532	20250306	094600	191673947	2940	2945	2945	2940	148
533	20250306	094500	191238727	2945	2945	2945	2945	699
534	20250306	094400	189180172	2945	2945	2945	2945	2
535	20250306	094300	189174282	2945	2945	2945	2945	0
536	20250306	094200	189174282	2945	2945	2945	2945	351
537	20250306	094100	188140587	2940	2945	2945	2940	1060
538	20250306	094000	185022687	2940	2940	2940	2940	68
539	20250306	093900	184822767	2940	2940	2940	2940	40
540	20250306	093800	184705167	2940	2940	2940	2940	0
541	20250306	093700	184705167	2940	2940	2940	2940	2088
542	20250306	093600	178566447	2940	2930	2940	2930	1518
543	20250306	093500	174109127	2940	2935	2940	2930	4670
544	20250306	093400	160396432	2940	2945	2945	2940	1853
545	20250306	093300	154948602	2945	2945	2945	2945	522
546	20250306	093200	153411312	2945	2945	2945	2945	2500
547	20250306	093100	146048812	2950	2955	2955	2950	45
548	20250306	093000	145916052	2950	2950	2950	2950	562
549	20250306	092900	144258152	2950	2950	2950	2950	442
550	20250306	092800	142954252	2950	2950	2950	2950	0
551	20250306	092700	142954252	2950	2950	2950	2950	1674
552	20250306	092600	138015952	2950	2955	2955	2950	88
553	20250306	092500	137755952	2945	2945	2945	2945	0
554	20250306	092400	137755952	2945	2945	2945	2945	20
555	20250306	092300	137697052	2945	2950	2955	2945	4458
556	20250306	092200	124554752	2955	2955	2955	2955	1250
557	20250306	092100	120861002	2955	2955	2955	2955	376
558	20250306	092000	119749922	2955	2955	2955	2955	101
559	20250306	091900	119451467	2960	2960	2960	2960	250
560	20250306	091800	118711467	2950	2945	2950	2945	303
561	20250306	091700	117818367	2950	2950	2950	2950	1
562	20250306	091600	117815417	2950	2950	2950	2945	726
563	20250306	091500	115676837	2950	2945	2950	2945	2520
564	20250306	091400	108252777	2950	2950	2950	2950	1010
565	20250306	091300	105273277	2950	2960	2960	2950	1880
566	20250306	091200	99724012	2955	2960	2970	2955	967
567	20250306	091100	96859897	2960	2960	2960	2950	2201
568	20250306	091000	90360772	2960	2955	2965	2950	1447
569	20250306	090900	86079982	2950	2955	2955	2950	42
570	20250306	090800	85956060	2940	2950	2955	2940	843
571	20250306	090700	83475845	2940	2940	2945	2940	1954
572	20250306	090600	77729725	2940	2945	2945	2940	2393
573	20250306	090500	70690445	2955	2940	2955	2940	1323
574	20250306	090400	66785480	2955	2935	2955	2935	3099
575	20250306	090300	57664250	2930	2930	2940	2930	3294
576	20250306	090200	48009700	2930	2940	2940	2930	1847
577	20250306	090100	42593255	2940	2945	2955	2940	10748
578	20250306	090000	10927230	2945	2940	2945	2930	3622