KissMeData/002140/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	183600	566466886	2715	2715	2715	2715	1169
3	20250321	183500	566466886	2715	2715	2715	2715	0
4	20250321	183400	566466886	2715	2715	2715	2715	0
5	20250321	183300	566466886	2715	2715	2715	2715	0
6	20250321	183200	566466886	2715	2715	2715	2715	0
7	20250321	183100	566466886	2715	2715	2715	2715	0
8	20250321	183000	566466886	2715	2715	2715	2715	0
9	20250321	182900	566466886	2715	2715	2715	2715	0
10	20250321	182800	566466886	2715	2715	2715	2715	0
11	20250321	182700	566466886	2715	2715	2715	2715	0
12	20250321	182600	566466886	2715	2715	2715	2715	0
13	20250321	182500	566466886	2715	2715	2715	2715	0
14	20250321	182400	566466886	2715	2715	2715	2715	0
15	20250321	182300	566466886	2715	2715	2715	2715	0
16	20250321	182200	566466886	2715	2715	2715	2715	0
17	20250321	182100	566466886	2715	2715	2715	2715	0
18	20250321	182000	566466886	2715	2715	2715	2715	0
19	20250321	181900	566466886	2715	2715	2715	2715	0
20	20250321	181800	566466886	2715	2715	2715	2715	0
21	20250321	181700	566466886	2715	2715	2715	2715	0
22	20250321	181600	566466886	2715	2715	2715	2715	0
23	20250321	181500	566466886	2715	2715	2715	2715	0
24	20250321	181400	566466886	2715	2715	2715	2715	0
25	20250321	181300	566466886	2715	2715	2715	2715	0
26	20250321	181200	566466886	2715	2715	2715	2715	0
27	20250321	181100	566466886	2715	2715	2715	2715	0
28	20250321	181000	566466886	2715	2715	2715	2715	0
29	20250321	180900	566466886	2715	2715	2715	2715	0
30	20250321	180800	566466886	2715	2715	2715	2715	0
31	20250321	180700	566466886	2715	2715	2715	2715	0
32	20250321	180600	566466886	2715	2715	2715	2715	1169
33	20250321	180500	566466886	2715	2715	2715	2715	0
34	20250321	180400	566466886	2715	2715	2715	2715	0
35	20250321	180300	566466886	2715	2715	2715	2715	0
36	20250321	180200	566466886	2715	2715	2715	2715	0
37	20250321	180100	566466886	2715	2715	2715	2715	0
38	20250321	180000	566466886	2715	2715	2715	2715	0
39	20250321	175900	566466886	2715	2715	2715	2715	0
40	20250321	175800	566466886	2715	2715	2715	2715	0
41	20250321	175700	566466886	2715	2715	2715	2715	0
42	20250321	175600	566466886	2715	2715	2715	2715	0
43	20250321	175500	566466886	2715	2715	2715	2715	0
44	20250321	175400	566466886	2715	2715	2715	2715	0
45	20250321	175300	566466886	2715	2715	2715	2715	0
46	20250321	175200	566466886	2715	2715	2715	2715	0
47	20250321	175100	566466886	2715	2715	2715	2715	0
48	20250321	175000	566466886	2715	2715	2715	2715	0
49	20250321	174900	566466886	2715	2715	2715	2715	0
50	20250321	174800	566466886	2715	2715	2715	2715	0
51	20250321	174700	566466886	2715	2715	2715	2715	0
52	20250321	174600	566466886	2715	2715	2715	2715	0
53	20250321	174500	566466886	2715	2715	2715	2715	0
54	20250321	174400	566466886	2715	2715	2715	2715	0
55	20250321	174300	566466886	2715	2715	2715	2715	0
56	20250321	174200	566466886	2715	2715	2715	2715	0
57	20250321	174100	566466886	2715	2715	2715	2715	0
58	20250321	174000	566466886	2715	2715	2715	2715	0
59	20250321	173900	566466886	2715	2715	2715	2715	0
60	20250321	173800	566466886	2715	2715	2715	2715	0
61	20250321	173700	566466886	2715	2715	2715	2715	0
62	20250321	173600	566466886	2715	2715	2715	2715	1169
63	20250321	173500	566466886	2715	2715	2715	2715	0
64	20250321	173400	566466886	2715	2715	2715	2715	0
65	20250321	173300	566466886	2715	2715	2715	2715	0
66	20250321	173200	566466886	2715	2715	2715	2715	0
67	20250321	173100	566466886	2715	2715	2715	2715	0
68	20250321	173000	566466886	2715	2715	2715	2715	0
69	20250321	172900	566466886	2715	2715	2715	2715	0
70	20250321	172800	566466886	2715	2715	2715	2715	0
71	20250321	172700	566466886	2715	2715	2715	2715	0
72	20250321	172600	566466886	2715	2715	2715	2715	0
73	20250321	172500	566466886	2715	2715	2715	2715	0
74	20250321	172400	566466886	2715	2715	2715	2715	0
75	20250321	172300	566466886	2715	2715	2715	2715	0
76	20250321	172200	566466886	2715	2715	2715	2715	0
77	20250321	172100	566466886	2715	2715	2715	2715	0
78	20250321	172000	566466886	2715	2715	2715	2715	0
79	20250321	171900	566466886	2715	2715	2715	2715	0
80	20250321	171800	566466886	2715	2715	2715	2715	0
81	20250321	171700	566466886	2715	2715	2715	2715	0
82	20250321	171600	566466886	2715	2715	2715	2715	0
83	20250321	171500	566466886	2715	2715	2715	2715	0
84	20250321	171400	566466886	2715	2715	2715	2715	0
85	20250321	171300	566466886	2715	2715	2715	2715	0
86	20250321	171200	566466886	2715	2715	2715	2715	0
87	20250321	171100	566466886	2715	2715	2715	2715	0
88	20250321	171000	566466886	2715	2715	2715	2715	0
89	20250321	170900	566466886	2715	2715	2715	2715	0
90	20250321	170800	566466886	2715	2715	2715	2715	0
91	20250321	170700	566466886	2715	2715	2715	2715	0
92	20250321	170600	566466886	2715	2715	2715	2715	1169
93	20250321	170500	566466886	2715	2715	2715	2715	0
94	20250321	170400	566466886	2715	2715	2715	2715	0
95	20250321	170300	566466886	2715	2715	2715	2715	0
96	20250321	170200	566466886	2715	2715	2715	2715	0
97	20250321	170100	566466886	2715	2715	2715	2715	0
98	20250321	170000	566466886	2715	2715	2715	2715	0
99	20250321	165900	566466886	2715	2715	2715	2715	0
100	20250321	165800	566466886	2715	2715	2715	2715	0
101	20250321	165700	566466886	2715	2715	2715	2715	0
102	20250321	165600	566466886	2715	2715	2715	2715	0
103	20250321	165500	566466886	2715	2715	2715	2715	0
104	20250321	165400	566466886	2715	2715	2715	2715	0
105	20250321	165300	566466886	2715	2715	2715	2715	0
106	20250321	165200	566466886	2715	2715	2715	2715	0
107	20250321	165100	566466886	2715	2715	2715	2715	0
108	20250321	165000	566466886	2715	2715	2715	2715	0
109	20250321	164900	566466886	2715	2715	2715	2715	0
110	20250321	164800	566466886	2715	2715	2715	2715	0
111	20250321	164700	566466886	2715	2715	2715	2715	0
112	20250321	164600	566466886	2715	2715	2715	2715	0
113	20250321	164500	566466886	2715	2715	2715	2715	0
114	20250321	164400	566466886	2715	2715	2715	2715	0
115	20250321	164300	566466886	2715	2715	2715	2715	0
116	20250321	164200	566466886	2715	2715	2715	2715	0
117	20250321	164100	566466886	2715	2715	2715	2715	0
118	20250321	164000	566466886	2715	2715	2715	2715	0
119	20250321	163900	566466886	2715	2715	2715	2715	0
120	20250321	163800	566466886	2715	2715	2715	2715	0
121	20250321	163700	566466886	2715	2715	2715	2715	0
122	20250321	163600	566466886	2715	2715	2715	2715	1169
123	20250321	163500	566466886	2715	2715	2715	2715	0
124	20250321	163400	566466886	2715	2715	2715	2715	0
125	20250321	163300	566466886	2715	2715	2715	2715	0
126	20250321	163200	566466886	2715	2715	2715	2715	0
127	20250321	163100	566466886	2715	2715	2715	2715	0
128	20250321	163000	566466886	2715	2715	2715	2715	0
129	20250321	162900	566466886	2715	2715	2715	2715	0
130	20250321	162800	566466886	2715	2715	2715	2715	0
131	20250321	162700	566466886	2715	2715	2715	2715	0
132	20250321	162600	566466886	2715	2715	2715	2715	0
133	20250321	162500	566466886	2715	2715	2715	2715	0
134	20250321	162400	566466886	2715	2715	2715	2715	0
135	20250321	162300	566466886	2715	2715	2715	2715	0
136	20250321	162200	566466886	2715	2715	2715	2715	0
137	20250321	162100	566466886	2715	2715	2715	2715	0
138	20250321	162000	566466886	2715	2715	2715	2715	0
139	20250321	161900	566466886	2715	2715	2715	2715	0
140	20250321	161800	566466886	2715	2715	2715	2715	0
141	20250321	161700	566466886	2715	2715	2715	2715	0
142	20250321	161600	566466886	2715	2715	2715	2715	0
143	20250321	161500	566466886	2715	2715	2715	2715	0
144	20250321	161400	566466886	2715	2715	2715	2715	0
145	20250321	161300	566466886	2715	2715	2715	2715	0
146	20250321	161200	566466886	2715	2715	2715	2715	0
147	20250321	161100	566466886	2715	2715	2715	2715	0
148	20250321	161000	566466886	2715	2715	2715	2715	0
149	20250321	160900	566466886	2715	2715	2715	2715	0
150	20250321	160800	566466886	2715	2715	2715	2715	0
151	20250321	160700	566466886	2715	2715	2715	2715	0
152	20250321	160600	566466886	2715	2715	2715	2715	1169
153	20250321	160500	566466886	2715	2715	2715	2715	0
154	20250321	160400	566466886	2715	2715	2715	2715	0
155	20250321	160300	566466886	2715	2715	2715	2715	0
156	20250321	160200	566466886	2715	2715	2715	2715	0
157	20250321	160100	566466886	2715	2715	2715	2715	0
158	20250321	160000	566466886	2715	2715	2715	2715	0
159	20250321	155900	566466886	2715	2715	2715	2715	0
160	20250321	155800	566466886	2715	2715	2715	2715	0
161	20250321	155700	566466886	2715	2715	2715	2715	0
162	20250321	155600	566466886	2715	2715	2715	2715	0
163	20250321	155500	566466886	2715	2715	2715	2715	0
164	20250321	155400	566466886	2715	2715	2715	2715	0
165	20250321	155300	566466886	2715	2715	2715	2715	0
166	20250321	155200	566466886	2715	2715	2715	2715	0
167	20250321	155100	566466886	2715	2715	2715	2715	0
168	20250321	155000	566466886	2715	2715	2715	2715	0
169	20250321	154900	566466886	2715	2715	2715	2715	0
170	20250321	154800	566466886	2715	2715	2715	2715	0
171	20250321	154700	566466886	2715	2715	2715	2715	0
172	20250321	154600	566466886	2715	2715	2715	2715	0
173	20250321	154500	566466886	2715	2715	2715	2715	0
174	20250321	154400	566466886	2715	2715	2715	2715	0
175	20250321	154300	566466886	2715	2715	2715	2715	0
176	20250321	154200	566466886	2715	2715	2715	2715	0
177	20250321	154100	566466886	2715	2715	2715	2715	0
178	20250321	154000	566466886	2715	2715	2715	2715	0
179	20250321	153900	566466886	2715	2715	2715	2715	0
180	20250321	153800	566466886	2715	2715	2715	2715	0
181	20250321	153700	566466886	2715	2715	2715	2715	0
182	20250321	153600	566466886	2715	2715	2715	2715	1169
183	20250321	153500	566466886	2715	2715	2715	2715	0
184	20250321	153400	566466886	2715	2715	2715	2715	0
185	20250321	153300	566466886	2715	2715	2715	2715	0
186	20250321	153200	566466886	2715	2715	2715	2715	0
187	20250321	153100	566466886	2715	2715	2715	2715	0
188	20250321	153000	566466886	2715	2715	2715	2715	1169
189	20250321	152900	563293051	2715	2715	2715	2715	0
190	20250321	152800	563293051	2715	2715	2715	2715	0
191	20250321	152700	563293051	2715	2715	2715	2715	0
192	20250321	152600	563293051	2715	2715	2715	2715	0
193	20250321	152500	563293051	2715	2715	2715	2715	0
194	20250321	152400	563293051	2715	2715	2715	2715	0
195	20250321	152300	563293051	2715	2715	2715	2715	0
196	20250321	152200	563293051	2715	2715	2715	2715	0
197	20250321	152100	563293051	2715	2715	2715	2715	0
198	20250321	152000	563293051	2715	2715	2715	2715	0
199	20250321	151900	563293051	2715	2712	2715	2705	245
200	20250321	151800	562629339	2715	2715	2715	2715	0
201	20250321	151700	562629339	2715	2715	2715	2715	0
202	20250321	151600	562629339	2715	2715	2715	2715	0
203	20250321	151500	562629339	2715	2705	2715	2705	358
204	20250321	151400	561660939	2715	2720	2720	2710	74
205	20250321	151300	561460324	2715	2705	2715	2705	732
206	20250321	151200	559474809	2710	2710	2715	2705	1758
207	20250321	151100	554710634	2715	2710	2715	2710	25
208	20250321	151000	554642879	2715	2710	2715	2710	1844
209	20250321	150900	549645634	2710	2715	2715	2710	1599
210	20250321	150800	545304439	2710	2710	2715	2710	2603
211	20250321	150700	538250299	2715	2715	2715	2715	20
212	20250321	150600	538195999	2715	2715	2715	2715	50
213	20250321	150500	538060249	2715	2715	2715	2715	0
214	20250321	150400	538060249	2715	2715	2715	2715	0
215	20250321	150300	538060249	2715	2715	2715	2715	244
216	20250321	150200	537397789	2720	2720	2720	2715	15
217	20250321	150100	537357054	2715	2715	2720	2715	304
218	20250321	150000	536531689	2720	2720	2720	2720	0
219	20250321	145900	536531689	2720	2720	2720	2710	10
220	20250321	145800	536504549	2710	2720	2720	2710	505
221	20250321	145700	535135979	2710	2720	2720	2710	990
222	20250321	145600	532452979	2715	2715	2715	2715	5
223	20250321	145500	532439404	2720	2720	2720	2720	0
224	20250321	145400	532439404	2720	2715	2720	2710	187
225	20250321	145300	531931744	2720	2715	2720	2715	7
226	20250321	145200	531912734	2720	2720	2720	2720	0
227	20250321	145100	531912734	2720	2720	2720	2720	0
228	20250321	145000	531912734	2720	2720	2720	2720	0
229	20250321	144900	531912734	2720	2715	2720	2715	135
230	20250321	144800	531546199	2720	2720	2720	2720	0
231	20250321	144700	531546199	2720	2720	2720	2720	0
232	20250321	144600	531546199	2720	2720	2720	2720	0
233	20250321	144500	531546199	2720	2720	2720	2720	0
234	20250321	144400	531546199	2720	2720	2720	2720	50
235	20250321	144300	531410199	2720	2715	2720	2715	404
236	20250321	144200	530313329	2715	2715	2715	2715	309
237	20250321	144100	529474394	2720	2720	2720	2720	1
238	20250321	144000	529471674	2715	2715	2715	2715	2
239	20250321	143900	529466244	2720	2720	2720	2720	320
240	20250321	143800	528595844	2730	2730	2730	2730	0
241	20250321	143700	528595844	2730	2730	2730	2730	0
242	20250321	143600	528595844	2730	2730	2730	2730	0
243	20250321	143500	528595844	2730	2730	2730	2720	37
244	20250321	143400	528494924	2730	2720	2730	2720	31
245	20250321	143300	528410594	2730	2730	2730	2730	0
246	20250321	143200	528410594	2730	2730	2730	2730	0
247	20250321	143100	528410594	2730	2730	2730	2730	0
248	20250321	143000	528410594	2730	2730	2730	2730	0
249	20250321	142900	528410594	2730	2730	2730	2730	0
250	20250321	142800	528410594	2730	2730	2730	2730	0
251	20250321	142700	528410594	2730	2730	2730	2730	0
252	20250321	142600	528410594	2730	2725	2730	2720	13
253	20250321	142500	528375169	2720	2720	2720	2720	425
254	20250321	142400	527219169	2730	2730	2730	2730	0
255	20250321	142300	527219169	2730	2730	2730	2730	0
256	20250321	142200	527219169	2730	2725	2730	2720	1977
257	20250321	142100	521837319	2730	2730	2730	2730	0
258	20250321	142000	521837319	2730	2730	2730	2730	0
259	20250321	141900	521837319	2730	2730	2730	2730	0
260	20250321	141800	521837319	2730	2730	2730	2730	0
261	20250321	141700	521837319	2730	2730	2730	2730	0
262	20250321	141600	521837319	2730	2730	2730	2730	0
263	20250321	141500	521837319	2730	2730	2730	2730	41
264	20250321	141400	521725389	2725	2730	2730	2725	21
265	20250321	141300	521668064	2730	2735	2735	2730	32
266	20250321	141200	521580694	2735	2735	2735	2735	0
267	20250321	141100	521580694	2735	2735	2735	2735	0
268	20250321	141000	521580694	2735	2735	2735	2735	0
269	20250321	140900	521580694	2735	2735	2735	2735	0
270	20250321	140800	521580694	2735	2735	2735	2735	0
271	20250321	140700	521580694	2735	2735	2735	2735	0
272	20250321	140600	521580694	2735	2725	2735	2725	3
273	20250321	140500	521572509	2725	2730	2730	2725	4956
274	20250321	140400	508051959	2730	2730	2730	2730	0
275	20250321	140300	508051959	2730	2730	2730	2730	0
276	20250321	140200	508051959	2730	2735	2735	2730	19
277	20250321	140100	508000004	2735	2735	2735	2735	2
278	20250321	140000	507994534	2730	2730	2730	2730	130
279	20250321	135900	507639634	2735	2735	2735	2735	0
280	20250321	135800	507639634	2735	2735	2735	2735	15
281	20250321	135700	507598609	2735	2735	2735	2735	0
282	20250321	135600	507598609	2735	2735	2735	2735	0
283	20250321	135500	507598609	2735	2735	2735	2735	0
284	20250321	135400	507598609	2735	2735	2735	2735	0
285	20250321	135300	507598609	2735	2735	2735	2735	0
286	20250321	135200	507598609	2735	2735	2735	2735	316
287	20250321	135100	506734349	2735	2735	2735	2735	0
288	20250321	135000	506734349	2735	2735	2735	2735	0
289	20250321	134900	506734349	2735	2735	2735	2735	0
290	20250321	134800	506734349	2735	2735	2735	2735	0
291	20250321	134700	506734349	2735	2735	2735	2735	0
292	20250321	134600	506734349	2735	2735	2735	2735	22
293	20250321	134500	506674179	2730	2730	2730	2730	0
294	20250321	134400	506674179	2730	2730	2730	2730	6
295	20250321	134300	506657799	2735	2735	2735	2735	0
296	20250321	134200	506657799	2735	2735	2735	2735	5
297	20250321	134100	506644124	2740	2740	2740	2740	0
298	20250321	134000	506644124	2740	2740	2740	2740	0
299	20250321	133900	506644124	2740	2740	2740	2740	750
300	20250321	133800	504589124	2730	2730	2730	2730	74
301	20250321	133700	504387104	2740	2740	2740	2740	74
302	20250321	133600	504184344	2740	2740	2740	2740	0
303	20250321	133500	504184344	2740	2740	2740	2740	0
304	20250321	133400	504184344	2740	2740	2740	2740	0
305	20250321	133300	504184344	2740	2740	2740	2740	52
306	20250321	133200	504041864	2740	2740	2740	2740	0
307	20250321	133100	504041864	2740	2730	2740	2730	251
308	20250321	133000	503356544	2730	2730	2730	2730	0
309	20250321	132900	503356544	2730	2730	2730	2730	0
310	20250321	132800	503356544	2730	2730	2730	2730	300
311	20250321	132700	502537544	2730	2730	2730	2730	650
312	20250321	132600	500763044	2730	2730	2730	2730	0
313	20250321	132500	500763044	2730	2730	2730	2730	6
314	20250321	132400	500746664	2730	2730	2730	2730	10
315	20250321	132300	500719364	2735	2735	2735	2735	0
316	20250321	132200	500719364	2735	2735	2735	2735	1732
317	20250321	132100	495982344	2735	2735	2735	2735	117
318	20250321	132000	495662349	2740	2740	2740	2740	1
319	20250321	131900	495659609	2740	2740	2740	2740	0
320	20250321	131800	495659609	2740	2740	2740	2740	0
321	20250321	131700	495659609	2740	2740	2740	2740	0
322	20250321	131600	495659609	2740	2740	2740	2740	17
323	20250321	131500	495613029	2740	2740	2740	2740	0
324	20250321	131400	495613029	2740	2740	2740	2740	13
325	20250321	131300	495577409	2740	2740	2740	2740	500
326	20250321	131200	494207409	2740	2730	2740	2730	252
327	20250321	131100	493519439	2730	2735	2735	2730	900
328	20250321	131000	491059194	2740	2740	2740	2740	0
329	20250321	130900	491059194	2740	2740	2740	2740	1
330	20250321	130800	491056454	2735	2732	2735	2732	207
331	20250321	130700	490490336	2732	2732	2732	2732	217
332	20250321	130600	489897492	2732	2732	2732	2732	2
333	20250321	130500	489892028	2730	2732	2732	2730	600
334	20250321	130400	488253028	2730	2732	2732	2730	90
335	20250321	130300	488007288	2732	2732	2732	2732	0
336	20250321	130200	488007288	2732	2730	2732	2730	2
337	20250321	130100	488001826	2735	2735	2735	2735	582
338	20250321	130000	486410056	2740	2740	2740	2740	0
339	20250321	125900	486410056	2740	2735	2740	2735	1501
340	20250321	125800	482304816	2740	2740	2740	2740	2
341	20250321	125700	482299336	2745	2745	2745	2745	0
342	20250321	125600	482299336	2745	2745	2745	2745	7
343	20250321	125500	482280121	2745	2745	2745	2745	20
344	20250321	125400	482225221	2745	2745	2745	2745	10
345	20250321	125300	482197771	2745	2745	2745	2745	10
346	20250321	125200	482170321	2745	2740	2745	2740	50
347	20250321	125100	482033151	2740	2740	2740	2740	0
348	20250321	125000	482033151	2740	2740	2740	2740	0
349	20250321	124900	482033151	2740	2740	2740	2740	0
350	20250321	124800	482033151	2740	2740	2740	2740	36
351	20250321	124700	481934511	2740	2740	2740	2740	7
352	20250321	124600	481915331	2740	2740	2740	2740	1
353	20250321	124500	481912591	2745	2745	2745	2745	0
354	20250321	124400	481912591	2745	2745	2745	2745	0
355	20250321	124300	481912591	2745	2745	2745	2745	1
356	20250321	124200	481909846	2740	2735	2740	2735	627
357	20250321	124100	480192041	2730	2730	2730	2730	0
358	20250321	124000	480192041	2730	2730	2730	2730	125
359	20250321	123900	479850791	2740	2740	2740	2740	1
360	20250321	123800	479848051	2740	2740	2740	2740	2169
361	20250321	123700	473904991	2740	2740	2740	2740	0
362	20250321	123600	473904991	2740	2740	2740	2740	0
363	20250321	123500	473904991	2740	2730	2740	2730	3
364	20250321	123400	473896781	2735	2735	2735	2735	0
365	20250321	123300	473896781	2735	2735	2735	2735	280
366	20250321	123200	473130981	2735	2735	2735	2735	100
367	20250321	123100	472857481	2735	2735	2735	2735	0
368	20250321	123000	472857481	2735	2735	2735	2735	0
369	20250321	122900	472857481	2735	2735	2735	2735	1444
370	20250321	122800	468908141	2735	2735	2735	2735	88
371	20250321	122700	468667461	2740	2740	2740	2740	1
372	20250321	122600	468664721	2735	2735	2735	2735	0
373	20250321	122500	468664721	2735	2735	2735	2735	0
374	20250321	122400	468664721	2735	2735	2735	2735	455
375	20250321	122300	467420296	2740	2740	2740	2740	10
376	20250321	122200	467392896	2740	2740	2740	2740	0
377	20250321	122100	467392896	2740	2740	2740	2740	0
378	20250321	122000	467392896	2740	2740	2740	2740	1
379	20250321	121900	467390156	2735	2735	2735	2735	0
380	20250321	121800	467390156	2735	2735	2735	2735	0
381	20250321	121700	467390156	2735	2735	2735	2735	50
382	20250321	121600	467253406	2740	2740	2740	2740	0
383	20250321	121500	467253406	2740	2740	2740	2740	70
384	20250321	121400	467061606	2740	2740	2740	2740	0
385	20250321	121300	467061606	2740	2740	2740	2740	0
386	20250321	121200	467061606	2740	2740	2740	2740	102
387	20250321	121100	466782126	2740	2740	2740	2740	271
388	20250321	121000	466039586	2745	2745	2745	2745	0
389	20250321	120900	466039586	2745	2740	2745	2740	81
390	20250321	120800	465817641	2745	2740	2745	2740	1044
391	20250321	120700	462952206	2740	2740	2740	2740	92
392	20250321	120600	462700126	2740	2740	2740	2740	0
393	20250321	120500	462700126	2740	2730	2740	2730	22588
394	20250321	120400	401027916	2735	2735	2735	2735	437
395	20250321	120300	399832721	2735	2735	2735	2735	2683
396	20250321	120200	392494716	2740	2735	2740	2735	633
397	20250321	120100	390763456	2730	2730	2730	2730	0
398	20250321	120000	390763456	2730	2730	2730	2730	0
399	20250321	115900	390763456	2730	2730	2730	2730	0
400	20250321	115800	390763456	2730	2730	2730	2730	0
401	20250321	115700	390763456	2730	2730	2730	2730	0
402	20250321	115600	390763456	2730	2730	2730	2730	0
403	20250321	115500	390763456	2730	2730	2730	2730	0
404	20250321	115400	390763456	2730	2730	2730	2730	0
405	20250321	115300	390763456	2730	2730	2730	2730	0
406	20250321	115200	390763456	2730	2730	2730	2730	1078
407	20250321	115100	387820516	2730	2735	2735	2730	229
408	20250321	115000	387195326	2735	2735	2735	2735	0
409	20250321	114900	387195326	2735	2735	2735	2735	0
410	20250321	114800	387195326	2735	2735	2735	2735	0
411	20250321	114700	387195326	2735	2735	2735	2735	0
412	20250321	114600	387195326	2735	2735	2735	2735	40
413	20250321	114500	387085926	2735	2735	2735	2735	3166
414	20250321	114400	378426916	2730	2730	2730	2730	1001
415	20250321	114300	375694186	2735	2735	2735	2735	0
416	20250321	114200	375694186	2735	2735	2735	2735	1
417	20250321	114100	375691451	2710	2720	2735	2710	6285
418	20250321	114000	358549366	2710	2710	2710	2710	0
419	20250321	113900	358549366	2710	2710	2710	2710	320
420	20250321	113800	357682166	2710	2710	2710	2710	680
421	20250321	113700	355839366	2720	2720	2720	2720	1
422	20250321	113600	355836646	2725	2725	2725	2725	0
423	20250321	113500	355836646	2725	2710	2725	2710	1002
424	20250321	113400	353121211	2725	2725	2725	2725	153
425	20250321	113300	352704286	2725	2725	2725	2725	12
426	20250321	113200	352671586	2730	2730	2730	2730	1
427	20250321	113100	352668856	2730	2730	2730	2730	10
428	20250321	113000	352641556	2730	2725	2730	2725	1270
429	20250321	112900	349179686	2725	2725	2725	2725	0
430	20250321	112800	349179686	2725	2710	2725	2710	2
431	20250321	112700	349174251	2710	2725	2725	2710	81
432	20250321	112600	348954726	2710	2725	2725	2710	2
433	20250321	112500	348949291	2705	2710	2710	2705	200
434	20250321	112400	348407741	2725	2705	2725	2705	318
435	20250321	112300	347541211	2700	2705	2705	2700	500
436	20250321	112200	346189031	2725	2725	2725	2725	0
437	20250321	112100	346189031	2725	2720	2725	2720	1599
438	20250321	112000	341838376	2690	2690	2690	2690	0
439	20250321	111900	341838376	2690	2710	2710	2690	1054
440	20250321	111800	338993496	2720	2720	2720	2720	370
441	20250321	111700	337987096	2715	2720	2720	2715	1814
442	20250321	111600	333062081	2715	2715	2715	2715	369
443	20250321	111500	332060246	2715	2710	2715	2710	212
444	20250321	111400	331485721	2710	2710	2710	2710	552
445	20250321	111300	329989801	2710	2710	2710	2695	5
446	20250321	111200	329976281	2690	2695	2695	2690	247
447	20250321	111100	329310751	2690	2690	2690	2690	0
448	20250321	111000	329310751	2690	2695	2700	2690	526
449	20250321	110900	327893061	2695	2700	2700	2695	1301
450	20250321	110800	324380366	2700	2700	2700	2700	0
451	20250321	110700	324380366	2700	2700	2700	2700	40
452	20250321	110600	324272366	2720	2720	2720	2720	0
453	20250321	110500	324272366	2720	2720	2720	2720	0
454	20250321	110400	324272366	2720	2715	2720	2715	1934
455	20250321	110300	319021551	2715	2715	2715	2715	224
456	20250321	110200	318413391	2715	2715	2720	2695	621
457	20250321	110100	316735536	2715	2715	2715	2715	2
458	20250321	110000	316730106	2715	2715	2715	2715	118
459	20250321	105900	316409736	2715	2715	2715	2715	100
460	20250321	105800	316138236	2715	2715	2715	2715	3
461	20250321	105700	316130091	2720	2710	2720	2710	2294
462	20250321	105600	309906856	2710	2710	2710	2710	0
463	20250321	105500	309906856	2710	2710	2710	2710	1
464	20250321	105400	309904146	2700	2710	2710	2700	52
465	20250321	105300	309763721	2710	2710	2710	2710	0
466	20250321	105200	309763721	2710	2710	2710	2710	0
467	20250321	105100	309763721	2710	2710	2710	2710	0
468	20250321	105000	309763721	2710	2710	2710	2710	1
469	20250321	104900	309761011	2710	2710	2710	2710	0
470	20250321	104800	309761011	2710	2710	2710	2710	375
471	20250321	104700	308744761	2710	2710	2710	2710	0
472	20250321	104600	308744761	2710	2710	2710	2710	0
473	20250321	104500	308744761	2710	2710	2710	2710	0
474	20250321	104400	308744761	2710	2710	2710	2710	0
475	20250321	104300	308744761	2710	2710	2710	2710	4
476	20250321	104200	308733921	2710	2700	2710	2690	345
477	20250321	104100	307803296	2710	2710	2710	2710	11
478	20250321	104000	307773486	2710	2710	2710	2710	5
479	20250321	103900	307759936	2710	2710	2710	2710	0
480	20250321	103800	307759936	2710	2710	2710	2710	3
481	20250321	103700	307751806	2710	2710	2710	2710	0
482	20250321	103600	307751806	2710	2710	2710	2710	0
483	20250321	103500	307751806	2710	2710	2710	2710	0
484	20250321	103400	307751806	2710	2710	2710	2710	0
485	20250321	103300	307751806	2710	2705	2710	2705	10
486	20250321	103200	307724746	2700	2710	2710	2700	326
487	20250321	103100	306844176	2715	2715	2715	2715	0
488	20250321	103000	306844176	2715	2715	2715	2715	0
489	20250321	102900	306844176	2715	2715	2715	2715	106
490	20250321	102800	306556386	2715	2715	2715	2715	0
491	20250321	102700	306556386	2715	2715	2715	2715	125
492	20250321	102600	306217011	2715	2710	2715	2710	2
493	20250321	102500	306211586	2705	2705	2705	2705	0
494	20250321	102400	306211586	2705	2705	2705	2705	444
495	20250321	102300	305010566	2705	2705	2715	2705	1436
496	20250321	102200	301121301	2705	2705	2705	2705	41
497	20250321	102100	301010396	2705	2705	2705	2705	63
498	20250321	102000	300839981	2705	2695	2705	2695	3971
499	20250321	101900	290121696	2690	2690	2690	2690	174
500	20250321	101800	289653636	2690	2695	2695	2690	115
501	20250321	101700	289344211	2695	2695	2695	2695	77
502	20250321	101600	289136696	2695	2690	2695	2690	1239
503	20250321	101500	285800266	2690	2690	2690	2690	3
504	20250321	101400	285792196	2690	2690	2690	2690	760
505	20250321	101300	283747796	2680	2685	2685	2680	19292
506	20250321	101200	232044101	2680	2685	2685	2680	1271
507	20250321	101100	228637016	2690	2690	2690	2690	8
508	20250321	101000	228615496	2685	2685	2685	2685	1
509	20250321	100900	228612811	2680	2690	2690	2680	391
510	20250321	100800	227564831	2680	2687	2687	2680	676
511	20250321	100700	225752386	2690	2680	2690	2680	1300
512	20250321	100600	222267491	2685	2690	2690	2685	405
513	20250321	100500	221180046	2690	2685	2690	2685	301
514	20250321	100400	220370361	2685	2685	2685	2680	708
515	20250321	100300	218470236	2685	2685	2685	2685	9
516	20250321	100200	218446071	2685	2685	2685	2685	283
517	20250321	100100	217686216	2680	2680	2680	2680	200
518	20250321	100000	217150216	2680	2680	2680	2680	100
519	20250321	095900	216882216	2680	2675	2685	2675	293
520	20250321	095800	216096976	2675	2680	2680	2675	1111
521	20250321	095700	213122496	2685	2685	2685	2685	0
522	20250321	095600	213122496	2685	2685	2685	2685	92
523	20250321	095500	212875476	2685	2685	2685	2685	300
524	20250321	095400	212069976	2685	2675	2685	2670	2088
525	20250321	095300	206484571	2675	2675	2675	2675	0
526	20250321	095200	206484571	2675	2675	2685	2670	2026
527	20250321	095100	201054986	2675	2680	2680	2675	163
528	20250321	095000	200618846	2680	2680	2680	2680	1
529	20250321	094900	200616166	2677	2675	2680	2675	398
530	20250321	094800	199551507	2675	2675	2675	2675	5
531	20250321	094700	199538132	2675	2675	2675	2675	100
532	20250321	094600	199270632	2675	2675	2675	2675	123
533	20250321	094500	198941607	2675	2675	2675	2675	1
534	20250321	094400	198938932	2675	2675	2675	2675	1700
535	20250321	094300	194391432	2685	2685	2685	2685	0
536	20250321	094200	194391432	2685	2685	2685	2685	1
537	20250321	094100	194388747	2675	2685	2685	2675	413
538	20250321	094000	193283772	2685	2685	2685	2685	0
539	20250321	093900	193283772	2685	2685	2685	2685	1
540	20250321	093800	193281087	2670	2670	2670	2670	0
541	20250321	093700	193281087	2670	2670	2670	2670	800
542	20250321	093600	191145087	2685	2685	2685	2685	2
543	20250321	093500	191139717	2685	2685	2685	2685	1
544	20250321	093400	191137032	2685	2685	2685	2685	51
545	20250321	093300	191000097	2670	2670	2685	2670	590
546	20250321	093200	189422242	2675	2675	2675	2675	9
547	20250321	093100	189398167	2670	2670	2670	2670	0
548	20250321	093000	189398167	2670	2670	2670	2670	177
549	20250321	092900	188925577	2660	2670	2670	2660	1501
550	20250321	092800	184917917	2660	2665	2665	2660	430
551	20250321	092700	183772477	2660	2665	2665	2660	466
552	20250321	092600	182530802	2660	2660	2660	2660	256
553	20250321	092500	181849842	2660	2660	2660	2660	177
554	20250321	092400	181379022	2660	2670	2670	2660	4339
555	20250321	092300	169816987	2675	2670	2675	2670	30
556	20250321	092200	169736837	2670	2685	2685	2665	3626
557	20250321	092100	160062242	2670	2685	2685	2670	322
558	20250321	092000	159197977	2670	2670	2675	2670	5226
559	20250321	091900	145238437	2670	2685	2685	2670	11528
560	20250321	091800	114320342	2690	2690	2690	2690	8034
561	20250321	091700	92708882	2690	2695	2695	2690	1507
562	20250321	091600	88647817	2700	2710	2710	2700	100
563	20250321	091500	88377802	2700	2700	2700	2700	1104
564	20250321	091400	85397002	2700	2695	2700	2695	151
565	20250321	091300	84990047	2695	2695	2695	2695	0
566	20250321	091200	84990047	2695	2700	2700	2695	20
567	20250321	091100	84936092	2690	2695	2695	2690	6864
568	20250321	091000	66437907	2695	2695	2695	2695	3849
569	20250321	090900	56064852	2705	2705	2705	2705	74
570	20250321	090800	55864682	2695	2700	2700	2690	951
571	20250321	090700	53303617	2695	2690	2695	2690	1151
572	20250321	090600	50205672	2690	2700	2700	2690	4459
573	20250321	090500	38196247	2700	2705	2725	2700	6202
574	20250321	090400	21433567	2710	2725	2725	2710	226
575	20250321	090300	20820732	2730	2730	2730	2710	312
576	20250321	090200	19973342	2720	2727	2730	2720	3606
577	20250321	090100	10149165	2730	2740	2740	2730	2461
578	20250321	090000	3430480	2740	2740	2740	2740	1252