KissMeData/006910/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	184900	367959501	2705	2705	2705	2705	2628
3	20250320	184800	367959501	2705	2705	2705	2705	0
4	20250320	184700	367959501	2705	2705	2705	2705	0
5	20250320	184600	367959501	2705	2705	2705	2705	0
6	20250320	184500	367959501	2705	2705	2705	2705	0
7	20250320	184400	367959501	2705	2705	2705	2705	0
8	20250320	184300	367959501	2705	2705	2705	2705	0
9	20250320	184200	367959501	2705	2705	2705	2705	0
10	20250320	184100	367959501	2705	2705	2705	2705	0
11	20250320	184000	367959501	2705	2705	2705	2705	0
12	20250320	183900	367959501	2705	2705	2705	2705	0
13	20250320	183800	367959501	2705	2705	2705	2705	0
14	20250320	183700	367959501	2705	2705	2705	2705	0
15	20250320	183600	367959501	2705	2705	2705	2705	0
16	20250320	183500	367959501	2705	2705	2705	2705	0
17	20250320	183400	367959501	2705	2705	2705	2705	0
18	20250320	183300	367959501	2705	2705	2705	2705	0
19	20250320	183200	367959501	2705	2705	2705	2705	0
20	20250320	183100	367959501	2705	2705	2705	2705	0
21	20250320	183000	367959501	2705	2705	2705	2705	0
22	20250320	182900	367959501	2705	2705	2705	2705	0
23	20250320	182800	367959501	2705	2705	2705	2705	0
24	20250320	182700	367959501	2705	2705	2705	2705	0
25	20250320	182600	367959501	2705	2705	2705	2705	0
26	20250320	182500	367959501	2705	2705	2705	2705	0
27	20250320	182400	367959501	2705	2705	2705	2705	0
28	20250320	182300	367959501	2705	2705	2705	2705	0
29	20250320	182200	367959501	2705	2705	2705	2705	0
30	20250320	182100	367959501	2705	2705	2705	2705	0
31	20250320	182000	367959501	2705	2705	2705	2705	0
32	20250320	181900	367959501	2705	2705	2705	2705	2628
33	20250320	181800	367959501	2705	2705	2705	2705	0
34	20250320	181700	367959501	2705	2705	2705	2705	0
35	20250320	181600	367959501	2705	2705	2705	2705	0
36	20250320	181500	367959501	2705	2705	2705	2705	0
37	20250320	181400	367959501	2705	2705	2705	2705	0
38	20250320	181300	367959501	2705	2705	2705	2705	0
39	20250320	181200	367959501	2705	2705	2705	2705	0
40	20250320	181100	367959501	2705	2705	2705	2705	0
41	20250320	181000	367959501	2705	2705	2705	2705	0
42	20250320	180900	367959501	2705	2705	2705	2705	0
43	20250320	180800	367959501	2705	2705	2705	2705	0
44	20250320	180700	367959501	2705	2705	2705	2705	0
45	20250320	180600	367959501	2705	2705	2705	2705	0
46	20250320	180500	367959501	2705	2705	2705	2705	0
47	20250320	180400	367959501	2705	2705	2705	2705	0
48	20250320	180300	367959501	2705	2705	2705	2705	0
49	20250320	180200	367959501	2705	2705	2705	2705	0
50	20250320	180100	367959501	2705	2705	2705	2705	0
51	20250320	180000	367959501	2705	2705	2705	2705	0
52	20250320	175900	367959501	2705	2705	2705	2705	0
53	20250320	175800	367959501	2705	2705	2705	2705	0
54	20250320	175700	367959501	2705	2705	2705	2705	0
55	20250320	175600	367959501	2705	2705	2705	2705	0
56	20250320	175500	367959501	2705	2705	2705	2705	0
57	20250320	175400	367959501	2705	2705	2705	2705	0
58	20250320	175300	367959501	2705	2705	2705	2705	0
59	20250320	175200	367959501	2705	2705	2705	2705	0
60	20250320	175100	367959501	2705	2705	2705	2705	0
61	20250320	175000	367959501	2705	2705	2705	2705	0
62	20250320	174900	367959501	2705	2705	2705	2705	2628
63	20250320	174800	367959501	2705	2705	2705	2705	0
64	20250320	174700	367959501	2705	2705	2705	2705	0
65	20250320	174600	367959501	2705	2705	2705	2705	0
66	20250320	174500	367959501	2705	2705	2705	2705	0
67	20250320	174400	367959501	2705	2705	2705	2705	0
68	20250320	174300	367959501	2705	2705	2705	2705	0
69	20250320	174200	367959501	2705	2705	2705	2705	0
70	20250320	174100	367959501	2705	2705	2705	2705	0
71	20250320	174000	367959501	2705	2705	2705	2705	0
72	20250320	173900	367959501	2705	2705	2705	2705	0
73	20250320	173800	367959501	2705	2705	2705	2705	0
74	20250320	173700	367959501	2705	2705	2705	2705	0
75	20250320	173600	367959501	2705	2705	2705	2705	0
76	20250320	173500	367959501	2705	2705	2705	2705	0
77	20250320	173400	367959501	2705	2705	2705	2705	0
78	20250320	173300	367959501	2705	2705	2705	2705	0
79	20250320	173200	367959501	2705	2705	2705	2705	0
80	20250320	173100	367959501	2705	2705	2705	2705	0
81	20250320	173000	367959501	2705	2705	2705	2705	0
82	20250320	172900	367959501	2705	2705	2705	2705	0
83	20250320	172800	367959501	2705	2705	2705	2705	0
84	20250320	172700	367959501	2705	2705	2705	2705	0
85	20250320	172600	367959501	2705	2705	2705	2705	0
86	20250320	172500	367959501	2705	2705	2705	2705	0
87	20250320	172400	367959501	2705	2705	2705	2705	0
88	20250320	172300	367959501	2705	2705	2705	2705	0
89	20250320	172200	367959501	2705	2705	2705	2705	0
90	20250320	172100	367959501	2705	2705	2705	2705	0
91	20250320	172000	367959501	2705	2705	2705	2705	0
92	20250320	171900	367959501	2705	2705	2705	2705	2628
93	20250320	171800	367959501	2705	2705	2705	2705	0
94	20250320	171700	367959501	2705	2705	2705	2705	0
95	20250320	171600	367959501	2705	2705	2705	2705	0
96	20250320	171500	367959501	2705	2705	2705	2705	0
97	20250320	171400	367959501	2705	2705	2705	2705	0
98	20250320	171300	367959501	2705	2705	2705	2705	0
99	20250320	171200	367959501	2705	2705	2705	2705	0
100	20250320	171100	367959501	2705	2705	2705	2705	0
101	20250320	171000	367959501	2705	2705	2705	2705	0
102	20250320	170900	367959501	2705	2705	2705	2705	0
103	20250320	170800	367959501	2705	2705	2705	2705	0
104	20250320	170700	367959501	2705	2705	2705	2705	0
105	20250320	170600	367959501	2705	2705	2705	2705	0
106	20250320	170500	367959501	2705	2705	2705	2705	0
107	20250320	170400	367959501	2705	2705	2705	2705	0
108	20250320	170300	367959501	2705	2705	2705	2705	0
109	20250320	170200	367959501	2705	2705	2705	2705	0
110	20250320	170100	367959501	2705	2705	2705	2705	0
111	20250320	170000	367959501	2705	2705	2705	2705	0
112	20250320	165900	367959501	2705	2705	2705	2705	0
113	20250320	165800	367959501	2705	2705	2705	2705	0
114	20250320	165700	367959501	2705	2705	2705	2705	0
115	20250320	165600	367959501	2705	2705	2705	2705	0
116	20250320	165500	367959501	2705	2705	2705	2705	0
117	20250320	165400	367959501	2705	2705	2705	2705	0
118	20250320	165300	367959501	2705	2705	2705	2705	0
119	20250320	165200	367959501	2705	2705	2705	2705	0
120	20250320	165100	367959501	2705	2705	2705	2705	0
121	20250320	165000	367959501	2705	2705	2705	2705	0
122	20250320	164900	367959501	2705	2705	2705	2705	2628
123	20250320	164800	367959501	2705	2705	2705	2705	0
124	20250320	164700	367959501	2705	2705	2705	2705	0
125	20250320	164600	367959501	2705	2705	2705	2705	0
126	20250320	164500	367959501	2705	2705	2705	2705	0
127	20250320	164400	367959501	2705	2705	2705	2705	0
128	20250320	164300	367959501	2705	2705	2705	2705	0
129	20250320	164200	367959501	2705	2705	2705	2705	0
130	20250320	164100	367959501	2705	2705	2705	2705	0
131	20250320	164000	367959501	2705	2705	2705	2705	0
132	20250320	163900	367959501	2705	2705	2705	2705	0
133	20250320	163800	367959501	2705	2705	2705	2705	0
134	20250320	163700	367959501	2705	2705	2705	2705	0
135	20250320	163600	367959501	2705	2705	2705	2705	0
136	20250320	163500	367959501	2705	2705	2705	2705	0
137	20250320	163400	367959501	2705	2705	2705	2705	0
138	20250320	163300	367959501	2705	2705	2705	2705	0
139	20250320	163200	367959501	2705	2705	2705	2705	0
140	20250320	163100	367959501	2705	2705	2705	2705	0
141	20250320	163000	367959501	2705	2705	2705	2705	0
142	20250320	162900	367959501	2705	2705	2705	2705	0
143	20250320	162800	367959501	2705	2705	2705	2705	0
144	20250320	162700	367959501	2705	2705	2705	2705	0
145	20250320	162600	367959501	2705	2705	2705	2705	0
146	20250320	162500	367959501	2705	2705	2705	2705	0
147	20250320	162400	367959501	2705	2705	2705	2705	0
148	20250320	162300	367959501	2705	2705	2705	2705	0
149	20250320	162200	367959501	2705	2705	2705	2705	0
150	20250320	162100	367959501	2705	2705	2705	2705	0
151	20250320	162000	367959501	2705	2705	2705	2705	0
152	20250320	161900	367959501	2705	2705	2705	2705	2628
153	20250320	161800	367959501	2705	2705	2705	2705	0
154	20250320	161700	367959501	2705	2705	2705	2705	0
155	20250320	161600	367959501	2705	2705	2705	2705	0
156	20250320	161500	367959501	2705	2705	2705	2705	0
157	20250320	161400	367959501	2705	2705	2705	2705	0
158	20250320	161300	367959501	2705	2705	2705	2705	0
159	20250320	161200	367959501	2705	2705	2705	2705	0
160	20250320	161100	367959501	2705	2705	2705	2705	0
161	20250320	161000	367959501	2705	2705	2705	2705	0
162	20250320	160900	367959501	2705	2705	2705	2705	0
163	20250320	160800	367959501	2705	2705	2705	2705	0
164	20250320	160700	367959501	2705	2705	2705	2705	0
165	20250320	160600	367959501	2705	2705	2705	2705	0
166	20250320	160500	367959501	2705	2705	2705	2705	0
167	20250320	160400	367959501	2705	2705	2705	2705	0
168	20250320	160300	367959501	2705	2705	2705	2705	0
169	20250320	160200	367959501	2705	2705	2705	2705	0
170	20250320	160100	367959501	2705	2705	2705	2705	0
171	20250320	160000	367959501	2705	2705	2705	2705	0
172	20250320	155900	367959501	2705	2705	2705	2705	0
173	20250320	155800	367959501	2705	2705	2705	2705	0
174	20250320	155700	367959501	2705	2705	2705	2705	0
175	20250320	155600	367959501	2705	2705	2705	2705	0
176	20250320	155500	367959501	2705	2705	2705	2705	0
177	20250320	155400	367959501	2705	2705	2705	2705	0
178	20250320	155300	367959501	2705	2705	2705	2705	0
179	20250320	155200	367959501	2705	2705	2705	2705	0
180	20250320	155100	367959501	2705	2705	2705	2705	0
181	20250320	155000	367959501	2705	2705	2705	2705	0
182	20250320	154900	367959501	2705	2705	2705	2705	2628
183	20250320	154800	367959501	2705	2705	2705	2705	0
184	20250320	154700	367959501	2705	2705	2705	2705	0
185	20250320	154600	367959501	2705	2705	2705	2705	0
186	20250320	154500	367959501	2705	2705	2705	2705	0
187	20250320	154400	367959501	2705	2705	2705	2705	0
188	20250320	154300	367959501	2705	2705	2705	2705	0
189	20250320	154200	367959501	2705	2705	2705	2705	0
190	20250320	154100	367959501	2705	2705	2705	2705	0
191	20250320	154000	367959501	2705	2705	2705	2705	0
192	20250320	153900	367959501	2705	2705	2705	2705	0
193	20250320	153800	367959501	2705	2705	2705	2705	0
194	20250320	153700	367959501	2705	2705	2705	2705	0
195	20250320	153600	367959501	2705	2705	2705	2705	0
196	20250320	153500	367959501	2705	2705	2705	2705	0
197	20250320	153400	367959501	2705	2705	2705	2705	0
198	20250320	153300	367959501	2705	2705	2705	2705	0
199	20250320	153200	367959501	2705	2705	2705	2705	0
200	20250320	153100	367959501	2705	2705	2705	2705	0
201	20250320	153000	367959501	2705	2705	2705	2705	2628
202	20250320	152900	360850761	2715	2715	2715	2715	0
203	20250320	152800	360850761	2715	2715	2715	2715	0
204	20250320	152700	360850761	2715	2715	2715	2715	0
205	20250320	152600	360850761	2715	2715	2715	2715	0
206	20250320	152500	360850761	2715	2715	2715	2715	0
207	20250320	152400	360850761	2715	2715	2715	2715	0
208	20250320	152300	360850761	2715	2715	2715	2715	0
209	20250320	152200	360850761	2715	2715	2715	2715	0
210	20250320	152100	360850761	2715	2715	2715	2715	0
211	20250320	152000	360850761	2715	2715	2715	2715	0
212	20250320	151900	360850761	2715	2710	2715	2705	2706
213	20250320	151800	353512496	2710	2705	2710	2705	1526
214	20250320	151700	349384361	2710	2725	2725	2710	14019
215	20250320	151600	311307906	2730	2730	2730	2730	2395
216	20250320	151500	304769556	2730	2730	2730	2730	4
217	20250320	151400	304758636	2730	2730	2730	2730	0
218	20250320	151300	304758636	2730	2730	2730	2730	350
219	20250320	151200	303803136	2730	2730	2730	2730	300
220	20250320	151100	302984136	2730	2730	2730	2730	0
221	20250320	151000	302984136	2730	2730	2730	2730	1342
222	20250320	150900	299320476	2735	2735	2735	2735	0
223	20250320	150800	299320476	2735	2735	2735	2735	0
224	20250320	150700	299320476	2735	2730	2735	2730	8
225	20250320	150600	299298606	2730	2730	2730	2730	0
226	20250320	150500	299298606	2730	2730	2730	2730	130
227	20250320	150400	298943706	2730	2730	2730	2730	55
228	20250320	150300	298793556	2735	2735	2735	2735	0
229	20250320	150200	298793556	2735	2735	2735	2735	1067
230	20250320	150100	295875311	2740	2740	2740	2740	0
231	20250320	150000	295875311	2740	2740	2740	2740	0
232	20250320	145900	295875311	2740	2740	2740	2740	1
233	20250320	145800	295872571	2735	2740	2740	2735	40
234	20250320	145700	295763121	2735	2735	2735	2735	0
235	20250320	145600	295763121	2735	2735	2735	2735	0
236	20250320	145500	295763121	2735	2735	2735	2735	0
237	20250320	145400	295763121	2735	2735	2735	2735	0
238	20250320	145300	295763121	2735	2735	2735	2735	232
239	20250320	145200	295128601	2735	2735	2735	2735	0
240	20250320	145100	295128601	2735	2735	2735	2735	100
241	20250320	145000	294855101	2735	2735	2735	2735	0
242	20250320	144900	294855101	2735	2735	2735	2735	0
243	20250320	144800	294855101	2735	2735	2735	2735	35
244	20250320	144700	294759376	2740	2745	2745	2740	447
245	20250320	144600	293534046	2745	2745	2745	2745	93
246	20250320	144500	293278761	2745	2745	2745	2745	3
247	20250320	144400	293270526	2740	2740	2740	2740	28
248	20250320	144300	293193806	2745	2745	2745	2745	4
249	20250320	144200	293182826	2745	2745	2745	2745	2
250	20250320	144100	293177336	2740	2740	2740	2740	0
251	20250320	144000	293177336	2740	2735	2740	2735	2226
252	20250320	143900	287079131	2735	2735	2735	2735	855
253	20250320	143800	284740706	2735	2735	2735	2735	0
254	20250320	143700	284740706	2735	2730	2735	2730	1956
255	20250320	143600	279392036	2730	2730	2730	2730	4
256	20250320	143500	279381116	2730	2730	2730	2730	2
257	20250320	143400	279375656	2730	2730	2730	2730	15
258	20250320	143300	279334706	2730	2730	2730	2730	0
259	20250320	143200	279334706	2730	2730	2730	2730	13
260	20250320	143100	279299216	2730	2730	2730	2730	118
261	20250320	143000	278977076	2730	2730	2730	2730	32
262	20250320	142900	278889716	2730	2730	2730	2730	3
263	20250320	142800	278881526	2730	2730	2730	2730	3
264	20250320	142700	278873336	2730	2730	2730	2730	487
265	20250320	142600	277543826	2735	2735	2735	2735	10
266	20250320	142500	277516476	2735	2730	2735	2730	26
267	20250320	142400	277445416	2735	2735	2735	2735	0
268	20250320	142300	277445416	2735	2735	2735	2735	15
269	20250320	142200	277404391	2735	2735	2735	2735	2
270	20250320	142100	277398921	2735	2735	2735	2735	6
271	20250320	142000	277382511	2735	2735	2735	2735	1
272	20250320	141900	277379776	2730	2730	2730	2730	0
273	20250320	141800	277379776	2730	2730	2730	2730	10
274	20250320	141700	277352476	2735	2735	2735	2735	1
275	20250320	141600	277349741	2735	2735	2735	2735	0
276	20250320	141500	277349741	2735	2735	2735	2735	6
277	20250320	141400	277333331	2730	2730	2730	2730	358
278	20250320	141300	276355991	2730	2735	2735	2730	833
279	20250320	141200	274081886	2730	2730	2730	2730	900
280	20250320	141100	271624886	2730	2730	2730	2730	65
281	20250320	141000	271447436	2730	2730	2730	2730	0
282	20250320	140900	271447436	2730	2730	2730	2730	1158
283	20250320	140800	268286096	2725	2725	2725	2725	834
284	20250320	140700	266013446	2725	2725	2725	2725	15
285	20250320	140600	265972571	2725	2725	2725	2725	3155
286	20250320	140500	257375196	2725	2730	2730	2725	382
287	20250320	140400	256334201	2730	2730	2730	2730	0
288	20250320	140300	256334201	2730	2730	2730	2730	2199
289	20250320	140200	250330931	2730	2730	2730	2730	0
290	20250320	140100	250330931	2730	2730	2730	2730	0
291	20250320	140000	250330931	2730	2730	2730	2730	0
292	20250320	135900	250330931	2730	2730	2730	2730	0
293	20250320	135800	250330931	2730	2730	2730	2730	0
294	20250320	135700	250330931	2730	2730	2730	2730	1000
295	20250320	135600	247600931	2730	2730	2730	2730	488
296	20250320	135500	246268691	2735	2735	2735	2735	1
297	20250320	135400	246265956	2730	2730	2730	2730	0
298	20250320	135300	246265956	2730	2730	2730	2730	3169
299	20250320	135200	237614586	2730	2735	2735	2730	718
300	20250320	135100	235650916	2730	2730	2730	2730	0
301	20250320	135000	235650916	2730	2735	2735	2730	631
302	20250320	134900	233928236	2735	2735	2735	2735	0
303	20250320	134800	233928236	2735	2735	2735	2735	3
304	20250320	134700	233920031	2730	2730	2730	2730	0
305	20250320	134600	233920031	2730	2730	2730	2730	0
306	20250320	134500	233920031	2730	2730	2730	2730	44
307	20250320	134400	233799911	2735	2735	2735	2735	2
308	20250320	134300	233794441	2735	2735	2735	2735	0
309	20250320	134200	233794441	2735	2735	2735	2735	0
310	20250320	134100	233794441	2735	2735	2735	2735	0
311	20250320	134000	233794441	2735	2735	2735	2735	0
312	20250320	133900	233794441	2735	2735	2735	2735	90
313	20250320	133800	233548291	2730	2730	2730	2730	1
314	20250320	133700	233545561	2740	2740	2740	2740	60
315	20250320	133600	233381161	2740	2740	2740	2740	0
316	20250320	133500	233381161	2740	2740	2740	2740	0
317	20250320	133400	233381161	2740	2740	2740	2740	0
318	20250320	133300	233381161	2740	2740	2740	2740	100
319	20250320	133200	233107161	2730	2730	2730	2730	0
320	20250320	133100	233107161	2730	2730	2730	2730	0
321	20250320	133000	233107161	2730	2730	2730	2730	0
322	20250320	132900	233107161	2730	2730	2730	2730	13
323	20250320	132800	233071671	2735	2735	2735	2735	0
324	20250320	132700	233071671	2735	2735	2735	2735	0
325	20250320	132600	233071671	2735	2735	2735	2735	0
326	20250320	132500	233071671	2735	2735	2735	2735	0
327	20250320	132400	233071671	2735	2735	2735	2735	1
328	20250320	132300	233068936	2730	2730	2730	2730	100
329	20250320	132200	232795936	2735	2735	2735	2735	0
330	20250320	132100	232795936	2735	2735	2735	2735	101
331	20250320	132000	232519701	2745	2745	2745	2745	8
332	20250320	131900	232497741	2745	2745	2745	2745	0
333	20250320	131800	232497741	2745	2745	2745	2745	0
334	20250320	131700	232497741	2745	2745	2745	2745	0
335	20250320	131600	232497741	2745	2745	2745	2745	0
336	20250320	131500	232497741	2745	2740	2745	2740	2520
337	20250320	131400	225586951	2730	2730	2730	2730	50
338	20250320	131300	225450451	2735	2730	2735	2730	949
339	20250320	131200	222856436	2735	2735	2735	2735	0
340	20250320	131100	222856436	2735	2735	2735	2735	0
341	20250320	131000	222856436	2735	2735	2735	2735	1
342	20250320	130900	222853701	2735	2735	2735	2735	0
343	20250320	130800	222853701	2735	2735	2735	2735	0
344	20250320	130700	222853701	2735	2735	2735	2735	0
345	20250320	130600	222853701	2735	2735	2735	2735	0
346	20250320	130500	222853701	2735	2735	2735	2735	0
347	20250320	130400	222853701	2735	2735	2735	2735	0
348	20250320	130300	222853701	2735	2735	2735	2735	0
349	20250320	130200	222853701	2735	2735	2735	2735	30
350	20250320	130100	222771651	2735	2735	2735	2735	100
351	20250320	130000	222498151	2735	2735	2735	2735	1700
352	20250320	125900	217848651	2735	2735	2735	2735	0
353	20250320	125800	217848651	2735	2730	2735	2730	201
354	20250320	125700	217299916	2730	2730	2730	2730	50
355	20250320	125600	217163416	2735	2735	2735	2735	0
356	20250320	125500	217163416	2735	2735	2735	2735	0
357	20250320	125400	217163416	2735	2735	2735	2735	2
358	20250320	125300	217157946	2730	2730	2730	2730	647
359	20250320	125200	215391636	2730	2730	2730	2730	0
360	20250320	125100	215391636	2730	2730	2730	2730	0
361	20250320	125000	215391636	2730	2730	2730	2730	1
362	20250320	124900	215388906	2730	2730	2730	2730	163
363	20250320	124800	214943916	2730	2730	2730	2730	664
364	20250320	124700	213131196	2730	2730	2730	2730	283
365	20250320	124600	212358606	2730	2735	2735	2730	175
366	20250320	124500	211880851	2730	2730	2730	2730	0
367	20250320	124400	211880851	2730	2730	2730	2730	3684
368	20250320	124300	201823531	2735	2735	2735	2735	0
369	20250320	124200	201823531	2735	2735	2735	2735	1
370	20250320	124100	201820796	2735	2735	2735	2735	0
371	20250320	124000	201820796	2735	2735	2735	2735	0
372	20250320	123900	201820796	2735	2735	2735	2735	1
373	20250320	123800	201818061	2735	2735	2735	2735	0
374	20250320	123700	201818061	2735	2730	2735	2730	40
375	20250320	123600	201708786	2730	2730	2730	2730	0
376	20250320	123500	201708786	2730	2730	2730	2730	2234
377	20250320	123400	195609966	2730	2730	2730	2730	3
378	20250320	123300	195601776	2740	2740	2740	2740	0
379	20250320	123200	195601776	2740	2740	2740	2740	0
380	20250320	123100	195601776	2740	2740	2740	2740	2
381	20250320	123000	195596296	2735	2735	2735	2735	0
382	20250320	122900	195596296	2735	2735	2735	2735	2
383	20250320	122800	195590826	2735	2735	2735	2735	0
384	20250320	122700	195590826	2735	2740	2740	2735	347
385	20250320	122600	194641756	2740	2740	2740	2740	0
386	20250320	122500	194641756	2740	2740	2740	2740	1
387	20250320	122400	194639016	2735	2735	2735	2735	0
388	20250320	122300	194639016	2735	2735	2735	2735	100
389	20250320	122200	194365516	2735	2735	2735	2735	0
390	20250320	122100	194365516	2735	2735	2735	2735	10
391	20250320	122000	194338166	2735	2735	2735	2735	199
392	20250320	121900	193793901	2735	2735	2735	2735	200
393	20250320	121800	193246901	2740	2740	2740	2740	0
394	20250320	121700	193246901	2740	2740	2740	2740	100
395	20250320	121600	192972901	2740	2740	2740	2740	8
396	20250320	121500	192950981	2740	2740	2740	2740	0
397	20250320	121400	192950981	2740	2740	2740	2740	80
398	20250320	121300	192731781	2740	2740	2740	2740	0
399	20250320	121200	192731781	2740	2740	2740	2740	100
400	20250320	121100	192457781	2740	2740	2740	2740	315
401	20250320	121000	191594681	2740	2740	2740	2740	2
402	20250320	120900	191589201	2740	2740	2740	2740	3
403	20250320	120800	191580981	2735	2735	2735	2735	90
404	20250320	120700	191334831	2740	2740	2740	2740	0
405	20250320	120600	191334831	2740	2740	2740	2740	0
406	20250320	120500	191334831	2740	2740	2740	2740	0
407	20250320	120400	191334831	2740	2740	2740	2740	0
408	20250320	120300	191334831	2740	2740	2740	2740	2
409	20250320	120200	191329351	2735	2735	2735	2735	0
410	20250320	120100	191329351	2735	2735	2735	2735	200
411	20250320	120000	190782351	2735	2735	2735	2735	789
412	20250320	115900	188624436	2735	2740	2740	2735	16
413	20250320	115800	188580651	2740	2740	2740	2740	10
414	20250320	115700	188553251	2740	2740	2740	2740	0
415	20250320	115600	188553251	2740	2740	2740	2740	1
416	20250320	115500	188550511	2730	2730	2730	2730	1
417	20250320	115400	188547781	2730	2730	2730	2730	0
418	20250320	115300	188547781	2730	2735	2735	2730	161
419	20250320	115200	188108246	2735	2735	2735	2735	1598
420	20250320	115100	183737716	2740	2735	2740	2735	301
421	20250320	115000	182914476	2735	2735	2735	2735	300
422	20250320	114900	182093976	2740	2735	2740	2735	69
423	20250320	114800	181905166	2740	2740	2740	2740	369
424	20250320	114700	180894106	2740	2740	2740	2740	0
425	20250320	114600	180894106	2740	2740	2740	2740	0
426	20250320	114500	180894106	2740	2740	2740	2740	1
427	20250320	114400	180891366	2740	2740	2740	2740	0
428	20250320	114300	180891366	2740	2740	2740	2740	0
429	20250320	114200	180891366	2740	2740	2740	2740	6
430	20250320	114100	180874926	2735	2735	2735	2735	45
431	20250320	114000	180751851	2735	2735	2735	2735	1810
432	20250320	113900	175801501	2730	2730	2730	2730	0
433	20250320	113800	175801501	2730	2730	2730	2730	2
434	20250320	113700	175796041	2735	2735	2735	2735	11
435	20250320	113600	175765956	2725	2730	2730	2725	6
436	20250320	113500	175749586	2730	2730	2730	2730	0
437	20250320	113400	175749586	2730	2730	2730	2730	0
438	20250320	113300	175749586	2730	2730	2730	2730	17
439	20250320	113200	175703176	2725	2730	2730	2725	964
440	20250320	113100	173076271	2730	2730	2730	2730	19
441	20250320	113000	173024401	2735	2735	2735	2735	0
442	20250320	112900	173024401	2735	2735	2735	2735	0
443	20250320	112800	173024401	2735	2735	2735	2735	0
444	20250320	112700	173024401	2735	2735	2735	2735	1
445	20250320	112600	173021666	2730	2730	2730	2730	800
446	20250320	112500	170837666	2735	2735	2735	2735	1
447	20250320	112400	170834931	2735	2730	2735	2730	1745
448	20250320	112300	166071051	2735	2735	2735	2735	0
449	20250320	112200	166071051	2735	2735	2735	2735	11
450	20250320	112100	166040966	2735	2735	2735	2735	80
451	20250320	112000	165822166	2730	2735	2735	2730	1183
452	20250320	111900	162590571	2735	2735	2735	2735	36
453	20250320	111800	162492111	2735	2735	2735	2735	2000
454	20250320	111700	157022111	2735	2735	2735	2735	1
455	20250320	111600	157019376	2735	2735	2735	2735	2
456	20250320	111500	157013906	2735	2730	2735	2730	342
457	20250320	111400	156080186	2727	2727	2727	2727	500
458	20250320	111300	154716686	2730	2727	2730	2725	1700
459	20250320	111200	150079184	2730	2730	2730	2730	49
460	20250320	111100	149945414	2730	2730	2730	2730	0
461	20250320	111000	149945414	2730	2730	2730	2730	651
462	20250320	110900	148168184	2730	2730	2730	2730	171
463	20250320	110800	147701354	2730	2730	2730	2730	2
464	20250320	110700	147695894	2735	2730	2735	2730	2
465	20250320	110600	147690429	2735	2735	2735	2735	3
466	20250320	110500	147682224	2735	2735	2735	2735	0
467	20250320	110400	147682224	2735	2735	2735	2735	0
468	20250320	110300	147682224	2735	2735	2735	2735	0
469	20250320	110200	147682224	2735	2735	2735	2735	0
470	20250320	110100	147682224	2735	2735	2735	2735	11
471	20250320	110000	147652139	2730	2730	2730	2730	596
472	20250320	105900	146025059	2730	2730	2730	2730	202
473	20250320	105800	145473599	2730	2730	2730	2730	14
474	20250320	105700	145435379	2730	2730	2730	2730	0
475	20250320	105600	145435379	2730	2730	2730	2730	13
476	20250320	105500	145399889	2730	2730	2730	2730	1
477	20250320	105400	145397159	2730	2730	2730	2725	23
478	20250320	105300	145334414	2725	2725	2725	2725	300
479	20250320	105200	144516914	2730	2730	2730	2730	4
480	20250320	105100	144505994	2730	2730	2730	2730	12
481	20250320	105000	144473234	2730	2730	2730	2730	0
482	20250320	104900	144473234	2730	2730	2730	2730	4
483	20250320	104800	144462314	2730	2730	2730	2730	300
484	20250320	104700	143643314	2730	2725	2730	2725	161
485	20250320	104600	143204544	2725	2720	2725	2720	802
486	20250320	104500	141021094	2725	2725	2725	2725	1
487	20250320	104400	141018369	2720	2720	2720	2720	3100
488	20250320	104300	132586369	2725	2725	2725	2725	2
489	20250320	104200	132580919	2725	2725	2725	2725	19
490	20250320	104100	132529144	2725	2725	2725	2725	0
491	20250320	104000	132529144	2725	2725	2725	2725	0
492	20250320	103900	132529144	2725	2725	2725	2725	215
493	20250320	103800	131943269	2725	2725	2725	2720	221
494	20250320	103700	131342044	2725	2725	2725	2725	0
495	20250320	103600	131342044	2725	2725	2725	2725	15
496	20250320	103500	131301169	2725	2725	2725	2725	0
497	20250320	103400	131301169	2725	2725	2725	2725	260
498	20250320	103300	130592669	2725	2730	2730	2725	24
499	20250320	103200	130527219	2730	2727	2730	2725	404
500	20250320	103100	129426282	2725	2725	2730	2725	111
501	20250320	103000	129123292	2730	2730	2730	2730	70
502	20250320	102900	128932192	2730	2730	2730	2730	1
503	20250320	102800	128929462	2725	2725	2725	2725	3
504	20250320	102700	128921287	2720	2720	2720	2720	35
505	20250320	102600	128826087	2725	2730	2730	2725	1304
506	20250320	102500	125272682	2730	2730	2730	2730	1
507	20250320	102400	125269952	2730	2730	2730	2730	0
508	20250320	102300	125269952	2730	2730	2730	2730	0
509	20250320	102200	125269952	2730	2730	2730	2730	0
510	20250320	102100	125269952	2730	2730	2730	2730	0
511	20250320	102000	125269952	2730	2730	2730	2730	385
512	20250320	101900	124218902	2730	2730	2730	2730	0
513	20250320	101800	124218902	2730	2730	2730	2730	41
514	20250320	101700	124106972	2730	2730	2730	2730	182
515	20250320	101600	123610112	2730	2725	2730	2725	7
516	20250320	101500	123591007	2730	2730	2730	2730	0
517	20250320	101400	123591007	2730	2730	2730	2730	2
518	20250320	101300	123585547	2730	2730	2730	2725	55
519	20250320	101200	123435597	2730	2730	2730	2730	0
520	20250320	101100	123435597	2730	2730	2730	2730	20
521	20250320	101000	123380997	2730	2730	2730	2730	1
522	20250320	100900	123378267	2725	2725	2725	2725	70
523	20250320	100800	123187517	2730	2730	2730	2730	0
524	20250320	100700	123187517	2730	2730	2730	2730	1
525	20250320	100600	123184787	2730	2730	2730	2730	275
526	20250320	100500	122434037	2730	2730	2730	2730	7
527	20250320	100400	122414927	2725	2725	2725	2725	320
528	20250320	100300	121542927	2725	2725	2725	2725	213
529	20250320	100200	120962502	2725	2730	2730	2725	779
530	20250320	100100	118839522	2730	2730	2730	2730	0
531	20250320	100000	118839522	2730	2730	2730	2730	50
532	20250320	095900	118703022	2730	2730	2730	2730	101
533	20250320	095800	118427292	2730	2725	2730	2725	63
534	20250320	095700	118255352	2730	2725	2730	2725	902
535	20250320	095600	115797392	2730	2730	2730	2730	0
536	20250320	095500	115797392	2730	2730	2730	2730	0
537	20250320	095400	115797392	2730	2730	2730	2730	0
538	20250320	095300	115797392	2730	2725	2730	2725	164
539	20250320	095200	115350422	2730	2730	2730	2730	0
540	20250320	095100	115350422	2730	2725	2730	2725	24
541	20250320	095000	115285017	2730	2730	2730	2730	107
542	20250320	094900	114992907	2730	2720	2730	2720	1366
543	20250320	094800	111276177	2730	2730	2730	2725	344
544	20250320	094700	110338557	2725	2730	2730	2725	2790
545	20250320	094600	102735782	2725	2730	2730	2725	3
546	20250320	094500	102727597	2730	2735	2735	2730	323
547	20250320	094400	101845802	2730	2735	2735	2730	31
548	20250320	094300	101761067	2735	2732	2735	2730	293
549	20250320	094200	100961150	2735	2735	2735	2735	0
550	20250320	094100	100961150	2735	2735	2735	2735	0
551	20250320	094000	100961150	2735	2735	2735	2735	52
552	20250320	093900	100818930	2735	2735	2735	2735	9
553	20250320	093800	100794315	2735	2730	2735	2730	30
554	20250320	093700	100712365	2730	2740	2740	2730	9
555	20250320	093600	100687745	2740	2735	2740	2735	88
556	20250320	093500	100446945	2735	2735	2735	2730	815
557	20250320	093400	98221920	2735	2730	2735	2730	56
558	20250320	093300	98069010	2735	2735	2735	2735	21
559	20250320	093200	98011575	2735	2730	2735	2730	27
560	20250320	093100	97937855	2730	2730	2730	2730	500
561	20250320	093000	96572855	2730	2730	2730	2730	17
562	20250320	092900	96526445	2730	2725	2730	2725	132
563	20250320	092800	96166700	2725	2725	2725	2720	2027
564	20250320	092700	90643130	2720	2720	2725	2720	73
565	20250320	092600	90444545	2725	2725	2725	2720	3295
566	20250320	092500	81482060	2725	2725	2735	2725	122
567	20250320	092400	81149590	2725	2735	2745	2725	796
568	20250320	092300	78977505	2745	2735	2745	2720	2893
569	20250320	092200	71087485	2735	2730	2735	2725	1175
570	20250320	092100	67880595	2745	2745	2745	2745	0
571	20250320	092000	67880595	2745	2730	2745	2730	1209
572	20250320	091900	64576580	2745	2730	2745	2730	107
573	20250320	091800	64284455	2730	2730	2745	2725	371
574	20250320	091700	63272270	2730	2730	2730	2730	5
575	20250320	091600	63258620	2745	2745	2745	2745	0
576	20250320	091500	63258620	2745	2730	2745	2730	1369
577	20250320	091400	59521220	2735	2735	2740	2735	163
578	20250320	091300	59075400	2745	2745	2745	2745	2
579	20250320	091200	59069910	2735	2745	2745	2735	174
580	20250320	091100	58594010	2745	2740	2750	2735	2675
581	20250320	091000	51270040	2750	2740	2750	2740	1155
582	20250320	090900	48105110	2750	2750	2750	2750	23
583	20250320	090800	48041860	2750	2750	2750	2750	3
584	20250320	090700	48033610	2745	2745	2745	2745	914
585	20250320	090600	45524680	2755	2750	2755	2750	1051
586	20250320	090500	42634420	2750	2755	2755	2750	521
587	20250320	090400	41199565	2750	2760	2760	2750	120
588	20250320	090300	40868565	2760	2760	2760	2755	120
589	20250320	090200	40537435	2760	2760	2760	2760	200
590	20250320	090100	39985435	2760	2765	2765	2750	3743
591	20250320	090000	29671455	2765	2740	2765	2740	10808