KissMeData/002200/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183600	119199789	2735	2735	2735	2735	275
3	20250328	183500	119199789	2735	2735	2735	2735	0
4	20250328	183400	119199789	2735	2735	2735	2735	0
5	20250328	183300	119199789	2735	2735	2735	2735	0
6	20250328	183200	119199789	2735	2735	2735	2735	0
7	20250328	183100	119199789	2735	2735	2735	2735	0
8	20250328	183000	119199789	2735	2735	2735	2735	0
9	20250328	182900	119199789	2735	2735	2735	2735	0
10	20250328	182800	119199789	2735	2735	2735	2735	0
11	20250328	182700	119199789	2735	2735	2735	2735	0
12	20250328	182600	119199789	2735	2735	2735	2735	0
13	20250328	182500	119199789	2735	2735	2735	2735	0
14	20250328	182400	119199789	2735	2735	2735	2735	0
15	20250328	182300	119199789	2735	2735	2735	2735	0
16	20250328	182200	119199789	2735	2735	2735	2735	0
17	20250328	182100	119199789	2735	2735	2735	2735	0
18	20250328	182000	119199789	2735	2735	2735	2735	0
19	20250328	181900	119199789	2735	2735	2735	2735	0
20	20250328	181800	119199789	2735	2735	2735	2735	0
21	20250328	181700	119199789	2735	2735	2735	2735	0
22	20250328	181600	119199789	2735	2735	2735	2735	0
23	20250328	181500	119199789	2735	2735	2735	2735	0
24	20250328	181400	119199789	2735	2735	2735	2735	0
25	20250328	181300	119199789	2735	2735	2735	2735	0
26	20250328	181200	119199789	2735	2735	2735	2735	0
27	20250328	181100	119199789	2735	2735	2735	2735	0
28	20250328	181000	119199789	2735	2735	2735	2735	0
29	20250328	180900	119199789	2735	2735	2735	2735	0
30	20250328	180800	119199789	2735	2735	2735	2735	0
31	20250328	180700	119199789	2735	2735	2735	2735	0
32	20250328	180600	119199789	2735	2735	2735	2735	275
33	20250328	180500	119199789	2735	2735	2735	2735	0
34	20250328	180400	119199789	2735	2735	2735	2735	0
35	20250328	180300	119199789	2735	2735	2735	2735	0
36	20250328	180200	119199789	2735	2735	2735	2735	0
37	20250328	180100	119199789	2735	2735	2735	2735	0
38	20250328	180000	119199789	2735	2735	2735	2735	0
39	20250328	175900	119199789	2735	2735	2735	2735	0
40	20250328	175800	119199789	2735	2735	2735	2735	0
41	20250328	175700	119199789	2735	2735	2735	2735	0
42	20250328	175600	119199789	2735	2735	2735	2735	0
43	20250328	175500	119199789	2735	2735	2735	2735	0
44	20250328	175400	119199789	2735	2735	2735	2735	0
45	20250328	175300	119199789	2735	2735	2735	2735	0
46	20250328	175200	119199789	2735	2735	2735	2735	0
47	20250328	175100	119199789	2735	2735	2735	2735	0
48	20250328	175000	119199789	2735	2735	2735	2735	0
49	20250328	174900	119199789	2735	2735	2735	2735	0
50	20250328	174800	119199789	2735	2735	2735	2735	0
51	20250328	174700	119199789	2735	2735	2735	2735	0
52	20250328	174600	119199789	2735	2735	2735	2735	0
53	20250328	174500	119199789	2735	2735	2735	2735	0
54	20250328	174400	119199789	2735	2735	2735	2735	0
55	20250328	174300	119199789	2735	2735	2735	2735	0
56	20250328	174200	119199789	2735	2735	2735	2735	0
57	20250328	174100	119199789	2735	2735	2735	2735	0
58	20250328	174000	119199789	2735	2735	2735	2735	0
59	20250328	173900	119199789	2735	2735	2735	2735	0
60	20250328	173800	119199789	2735	2735	2735	2735	0
61	20250328	173700	119199789	2735	2735	2735	2735	0
62	20250328	173600	119199789	2735	2735	2735	2735	275
63	20250328	173500	119199789	2735	2735	2735	2735	0
64	20250328	173400	119199789	2735	2735	2735	2735	0
65	20250328	173300	119199789	2735	2735	2735	2735	0
66	20250328	173200	119199789	2735	2735	2735	2735	0
67	20250328	173100	119199789	2735	2735	2735	2735	0
68	20250328	173000	119199789	2735	2735	2735	2735	0
69	20250328	172900	119199789	2735	2735	2735	2735	0
70	20250328	172800	119199789	2735	2735	2735	2735	0
71	20250328	172700	119199789	2735	2735	2735	2735	0
72	20250328	172600	119199789	2735	2735	2735	2735	0
73	20250328	172500	119199789	2735	2735	2735	2735	0
74	20250328	172400	119199789	2735	2735	2735	2735	0
75	20250328	172300	119199789	2735	2735	2735	2735	0
76	20250328	172200	119199789	2735	2735	2735	2735	0
77	20250328	172100	119199789	2735	2735	2735	2735	0
78	20250328	172000	119199789	2735	2735	2735	2735	0
79	20250328	171900	119199789	2735	2735	2735	2735	0
80	20250328	171800	119199789	2735	2735	2735	2735	0
81	20250328	171700	119199789	2735	2735	2735	2735	0
82	20250328	171600	119199789	2735	2735	2735	2735	0
83	20250328	171500	119199789	2735	2735	2735	2735	0
84	20250328	171400	119199789	2735	2735	2735	2735	0
85	20250328	171300	119199789	2735	2735	2735	2735	0
86	20250328	171200	119199789	2735	2735	2735	2735	0
87	20250328	171100	119199789	2735	2735	2735	2735	0
88	20250328	171000	119199789	2735	2735	2735	2735	0
89	20250328	170900	119199789	2735	2735	2735	2735	0
90	20250328	170800	119199789	2735	2735	2735	2735	0
91	20250328	170700	119199789	2735	2735	2735	2735	0
92	20250328	170600	119199789	2735	2735	2735	2735	275
93	20250328	170500	119199789	2735	2735	2735	2735	0
94	20250328	170400	119199789	2735	2735	2735	2735	0
95	20250328	170300	119199789	2735	2735	2735	2735	0
96	20250328	170200	119199789	2735	2735	2735	2735	0
97	20250328	170100	119199789	2735	2735	2735	2735	0
98	20250328	170000	119199789	2735	2735	2735	2735	0
99	20250328	165900	119199789	2735	2735	2735	2735	0
100	20250328	165800	119199789	2735	2735	2735	2735	0
101	20250328	165700	119199789	2735	2735	2735	2735	0
102	20250328	165600	119199789	2735	2735	2735	2735	0
103	20250328	165500	119199789	2735	2735	2735	2735	0
104	20250328	165400	119199789	2735	2735	2735	2735	0
105	20250328	165300	119199789	2735	2735	2735	2735	0
106	20250328	165200	119199789	2735	2735	2735	2735	0
107	20250328	165100	119199789	2735	2735	2735	2735	0
108	20250328	165000	119199789	2735	2735	2735	2735	0
109	20250328	164900	119199789	2735	2735	2735	2735	0
110	20250328	164800	119199789	2735	2735	2735	2735	0
111	20250328	164700	119199789	2735	2735	2735	2735	0
112	20250328	164600	119199789	2735	2735	2735	2735	0
113	20250328	164500	119199789	2735	2735	2735	2735	0
114	20250328	164400	119199789	2735	2735	2735	2735	0
115	20250328	164300	119199789	2735	2735	2735	2735	0
116	20250328	164200	119199789	2735	2735	2735	2735	0
117	20250328	164100	119199789	2735	2735	2735	2735	0
118	20250328	164000	119199789	2735	2735	2735	2735	0
119	20250328	163900	119199789	2735	2735	2735	2735	0
120	20250328	163800	119199789	2735	2735	2735	2735	0
121	20250328	163700	119199789	2735	2735	2735	2735	0
122	20250328	163600	119199789	2735	2735	2735	2735	275
123	20250328	163500	119199789	2735	2735	2735	2735	0
124	20250328	163400	119199789	2735	2735	2735	2735	0
125	20250328	163300	119199789	2735	2735	2735	2735	0
126	20250328	163200	119199789	2735	2735	2735	2735	0
127	20250328	163100	119199789	2735	2735	2735	2735	0
128	20250328	163000	119199789	2735	2735	2735	2735	0
129	20250328	162900	119199789	2735	2735	2735	2735	0
130	20250328	162800	119199789	2735	2735	2735	2735	0
131	20250328	162700	119199789	2735	2735	2735	2735	0
132	20250328	162600	119199789	2735	2735	2735	2735	0
133	20250328	162500	119199789	2735	2735	2735	2735	0
134	20250328	162400	119199789	2735	2735	2735	2735	0
135	20250328	162300	119199789	2735	2735	2735	2735	0
136	20250328	162200	119199789	2735	2735	2735	2735	0
137	20250328	162100	119199789	2735	2735	2735	2735	0
138	20250328	162000	119199789	2735	2735	2735	2735	0
139	20250328	161900	119199789	2735	2735	2735	2735	0
140	20250328	161800	119199789	2735	2735	2735	2735	0
141	20250328	161700	119199789	2735	2735	2735	2735	0
142	20250328	161600	119199789	2735	2735	2735	2735	0
143	20250328	161500	119199789	2735	2735	2735	2735	0
144	20250328	161400	119199789	2735	2735	2735	2735	0
145	20250328	161300	119199789	2735	2735	2735	2735	0
146	20250328	161200	119199789	2735	2735	2735	2735	0
147	20250328	161100	119199789	2735	2735	2735	2735	0
148	20250328	161000	119199789	2735	2735	2735	2735	0
149	20250328	160900	119199789	2735	2735	2735	2735	0
150	20250328	160800	119199789	2735	2735	2735	2735	0
151	20250328	160700	119199789	2735	2735	2735	2735	0
152	20250328	160600	119199789	2735	2735	2735	2735	275
153	20250328	160500	119199789	2735	2735	2735	2735	0
154	20250328	160400	119199789	2735	2735	2735	2735	0
155	20250328	160300	119199789	2735	2735	2735	2735	0
156	20250328	160200	119199789	2735	2735	2735	2735	0
157	20250328	160100	119199789	2735	2735	2735	2735	0
158	20250328	160000	119199789	2735	2735	2735	2735	0
159	20250328	155900	119199789	2735	2735	2735	2735	0
160	20250328	155800	119199789	2735	2735	2735	2735	0
161	20250328	155700	119199789	2735	2735	2735	2735	0
162	20250328	155600	119199789	2735	2735	2735	2735	0
163	20250328	155500	119199789	2735	2735	2735	2735	0
164	20250328	155400	119199789	2735	2735	2735	2735	0
165	20250328	155300	119199789	2735	2735	2735	2735	0
166	20250328	155200	119199789	2735	2735	2735	2735	0
167	20250328	155100	119199789	2735	2735	2735	2735	0
168	20250328	155000	119199789	2735	2735	2735	2735	0
169	20250328	154900	119199789	2735	2735	2735	2735	0
170	20250328	154800	119199789	2735	2735	2735	2735	0
171	20250328	154700	119199789	2735	2735	2735	2735	0
172	20250328	154600	119199789	2735	2735	2735	2735	0
173	20250328	154500	119199789	2735	2735	2735	2735	0
174	20250328	154400	119199789	2735	2735	2735	2735	0
175	20250328	154300	119199789	2735	2735	2735	2735	0
176	20250328	154200	119199789	2735	2735	2735	2735	0
177	20250328	154100	119199789	2735	2735	2735	2735	0
178	20250328	154000	119199789	2735	2735	2735	2735	0
179	20250328	153900	119199789	2735	2735	2735	2735	0
180	20250328	153800	119199789	2735	2735	2735	2735	0
181	20250328	153700	119199789	2735	2735	2735	2735	0
182	20250328	153600	119199789	2735	2735	2735	2735	275
183	20250328	153500	119199789	2735	2735	2735	2735	0
184	20250328	153400	119199789	2735	2735	2735	2735	0
185	20250328	153300	119199789	2735	2735	2735	2735	0
186	20250328	153200	119199789	2735	2735	2735	2735	0
187	20250328	153100	119199789	2735	2735	2735	2735	0
188	20250328	153000	119199789	2735	2735	2735	2735	275
189	20250328	152900	118447664	2740	2740	2740	2740	0
190	20250328	152800	118447664	2740	2740	2740	2740	0
191	20250328	152700	118447664	2740	2740	2740	2740	0
192	20250328	152600	118447664	2740	2740	2740	2740	0
193	20250328	152500	118447664	2740	2740	2740	2740	0
194	20250328	152400	118447664	2740	2740	2740	2740	0
195	20250328	152300	118447664	2740	2740	2740	2740	0
196	20250328	152200	118447664	2740	2740	2740	2740	0
197	20250328	152100	118447664	2740	2740	2740	2740	0
198	20250328	152000	118447664	2740	2740	2740	2740	0
199	20250328	151900	118447664	2740	2695	2740	2695	5826
200	20250328	151800	102637089	2695	2700	2700	2695	4107
201	20250328	151700	91548399	2690	2695	2700	2690	6742
202	20250328	151600	73368704	2700	2695	2700	2695	35
203	20250328	151500	73274374	2700	2695	2700	2695	52
204	20250328	151400	73134144	2700	2690	2700	2690	1966
205	20250328	151300	67833179	2685	2680	2695	2680	186
206	20250328	151200	67334344	2675	2700	2700	2670	1148
207	20250328	151100	64258039	2700	2700	2700	2700	0
208	20250328	151000	64258039	2700	2700	2700	2700	0
209	20250328	150900	64258039	2700	2700	2700	2700	0
210	20250328	150800	64258039	2700	2700	2700	2700	0
211	20250328	150700	64258039	2700	2700	2700	2700	0
212	20250328	150600	64258039	2700	2700	2700	2700	0
213	20250328	150500	64258039	2700	2700	2700	2700	0
214	20250328	150400	64258039	2700	2700	2700	2700	0
215	20250328	150300	64258039	2700	2700	2700	2700	0
216	20250328	150200	64258039	2700	2700	2700	2700	0
217	20250328	150100	64258039	2700	2700	2700	2700	0
218	20250328	150000	64258039	2700	2700	2700	2700	0
219	20250328	145900	64258039	2700	2700	2700	2700	0
220	20250328	145800	64258039	2700	2700	2700	2700	0
221	20250328	145700	64258039	2700	2700	2700	2700	0
222	20250328	145600	64258039	2700	2700	2700	2700	0
223	20250328	145500	64258039	2700	2700	2700	2700	0
224	20250328	145400	64258039	2700	2700	2700	2700	0
225	20250328	145300	64258039	2700	2695	2700	2695	154
226	20250328	145200	63843004	2695	2695	2695	2695	0
227	20250328	145100	63843004	2695	2695	2695	2695	1
228	20250328	145000	63840309	2695	2695	2695	2695	3
229	20250328	144900	63832224	2695	2695	2695	2695	0
230	20250328	144800	63832224	2695	2690	2695	2680	1222
231	20250328	144700	60550859	2690	2690	2690	2690	0
232	20250328	144600	60550859	2690	2690	2690	2690	0
233	20250328	144500	60550859	2690	2690	2690	2690	0
234	20250328	144400	60550859	2690	2690	2690	2690	606
235	20250328	144300	58920719	2690	2690	2690	2690	0
236	20250328	144200	58920719	2690	2695	2695	2690	3
237	20250328	144100	58912639	2690	2690	2690	2690	0
238	20250328	144000	58912639	2690	2690	2690	2690	0
239	20250328	143900	58912639	2690	2690	2690	2690	0
240	20250328	143800	58912639	2690	2690	2690	2690	21
241	20250328	143700	58856149	2705	2705	2705	2705	1
242	20250328	143600	58853444	2690	2690	2690	2690	0
243	20250328	143500	58853444	2690	2705	2705	2690	26
244	20250328	143400	58783459	2705	2705	2705	2705	1
245	20250328	143300	58780754	2700	2700	2700	2700	0
246	20250328	143200	58780754	2700	2700	2700	2700	126
247	20250328	143100	58440554	2690	2690	2690	2690	0
248	20250328	143000	58440554	2690	2690	2690	2690	0
249	20250328	142900	58440554	2690	2690	2690	2690	0
250	20250328	142800	58440554	2690	2690	2690	2690	0
251	20250328	142700	58440554	2690	2695	2695	2685	2195
252	20250328	142600	52534074	2700	2700	2700	2700	110
253	20250328	142500	52237074	2695	2695	2695	2695	0
254	20250328	142400	52237074	2695	2695	2695	2695	545
255	20250328	142300	50768299	2695	2695	2695	2695	0
256	20250328	142200	50768299	2695	2695	2695	2695	0
257	20250328	142100	50768299	2695	2695	2695	2695	0
258	20250328	142000	50768299	2695	2695	2695	2695	0
259	20250328	141900	50768299	2695	2695	2695	2695	0
260	20250328	141800	50768299	2695	2700	2700	2695	1026
261	20250328	141700	47999069	2700	2700	2700	2700	0
262	20250328	141600	47999069	2700	2700	2700	2700	0
263	20250328	141500	47999069	2700	2700	2700	2700	0
264	20250328	141400	47999069	2700	2700	2700	2700	0
265	20250328	141300	47999069	2700	2700	2700	2700	0
266	20250328	141200	47999069	2700	2700	2700	2700	0
267	20250328	141100	47999069	2700	2700	2700	2700	0
268	20250328	141000	47999069	2700	2700	2700	2700	365
269	20250328	140900	47013569	2700	2700	2700	2700	0
270	20250328	140800	47013569	2700	2700	2700	2700	0
271	20250328	140700	47013569	2700	2700	2700	2700	0
272	20250328	140600	47013569	2700	2700	2700	2700	0
273	20250328	140500	47013569	2700	2700	2700	2700	0
274	20250328	140400	47013569	2700	2700	2700	2700	0
275	20250328	140300	47013569	2700	2700	2700	2700	0
276	20250328	140200	47013569	2700	2700	2700	2700	0
277	20250328	140100	47013569	2700	2700	2700	2700	0
278	20250328	140000	47013569	2700	2700	2700	2700	0
279	20250328	135900	47013569	2700	2700	2700	2700	0
280	20250328	135800	47013569	2700	2700	2700	2700	0
281	20250328	135700	47013569	2700	2700	2700	2700	0
282	20250328	135600	47013569	2700	2700	2700	2700	0
283	20250328	135500	47013569	2700	2700	2700	2700	0
284	20250328	135400	47013569	2700	2700	2700	2700	0
285	20250328	135300	47013569	2700	2700	2700	2700	0
286	20250328	135200	47013569	2700	2700	2700	2700	0
287	20250328	135100	47013569	2700	2700	2700	2700	0
288	20250328	135000	47013569	2700	2700	2700	2700	0
289	20250328	134900	47013569	2700	2700	2700	2700	0
290	20250328	134800	47013569	2700	2700	2700	2700	0
291	20250328	134700	47013569	2700	2700	2700	2700	0
292	20250328	134600	47013569	2700	2700	2700	2700	0
293	20250328	134500	47013569	2700	2700	2700	2700	108
294	20250328	134400	46721969	2700	2700	2700	2700	0
295	20250328	134300	46721969	2700	2705	2705	2700	1152
296	20250328	134200	43606569	2705	2705	2705	2705	0
297	20250328	134100	43606569	2705	2705	2705	2705	0
298	20250328	134000	43606569	2705	2705	2705	2705	0
299	20250328	133900	43606569	2705	2705	2705	2705	0
300	20250328	133800	43606569	2705	2705	2705	2705	0
301	20250328	133700	43606569	2705	2705	2705	2705	0
302	20250328	133600	43606569	2705	2705	2705	2705	0
303	20250328	133500	43606569	2705	2705	2705	2705	0
304	20250328	133400	43606569	2705	2705	2705	2705	0
305	20250328	133300	43606569	2705	2705	2705	2705	0
306	20250328	133200	43606569	2705	2705	2705	2705	1
307	20250328	133100	43603864	2705	2705	2705	2705	1
308	20250328	133000	43601159	2705	2705	2705	2705	0
309	20250328	132900	43601159	2705	2705	2705	2705	0
310	20250328	132800	43601159	2705	2705	2705	2705	0
311	20250328	132700	43601159	2705	2705	2705	2705	0
312	20250328	132600	43601159	2705	2705	2705	2705	0
313	20250328	132500	43601159	2705	2705	2705	2705	0
314	20250328	132400	43601159	2705	2705	2705	2705	0
315	20250328	132300	43601159	2705	2705	2705	2705	0
316	20250328	132200	43601159	2705	2705	2705	2705	0
317	20250328	132100	43601159	2705	2705	2705	2705	0
318	20250328	132000	43601159	2705	2705	2705	2705	0
319	20250328	131900	43601159	2705	2705	2705	2705	0
320	20250328	131800	43601159	2705	2705	2705	2705	0
321	20250328	131700	43601159	2705	2705	2705	2705	1
322	20250328	131600	43598454	2700	2700	2700	2700	0
323	20250328	131500	43598454	2700	2700	2700	2700	0
324	20250328	131400	43598454	2700	2700	2700	2700	0
325	20250328	131300	43598454	2700	2700	2700	2700	0
326	20250328	131200	43598454	2700	2700	2700	2700	0
327	20250328	131100	43598454	2700	2700	2700	2700	0
328	20250328	131000	43598454	2700	2700	2700	2700	0
329	20250328	130900	43598454	2700	2700	2700	2700	0
330	20250328	130800	43598454	2700	2700	2700	2700	0
331	20250328	130700	43598454	2700	2700	2700	2700	70
332	20250328	130600	43409454	2705	2705	2705	2705	0
333	20250328	130500	43409454	2705	2700	2705	2700	1033
334	20250328	130400	40620349	2700	2700	2700	2700	0
335	20250328	130300	40620349	2700	2700	2700	2700	0
336	20250328	130200	40620349	2700	2700	2700	2700	0
337	20250328	130100	40620349	2700	2700	2700	2700	0
338	20250328	130000	40620349	2700	2700	2700	2700	0
339	20250328	125900	40620349	2700	2700	2700	2700	0
340	20250328	125800	40620349	2700	2700	2700	2700	0
341	20250328	125700	40620349	2700	2700	2700	2700	0
342	20250328	125600	40620349	2700	2700	2700	2700	0
343	20250328	125500	40620349	2700	2700	2700	2700	0
344	20250328	125400	40620349	2700	2700	2700	2700	0
345	20250328	125300	40620349	2700	2700	2700	2700	0
346	20250328	125200	40620349	2700	2700	2700	2700	1
347	20250328	125100	40617649	2705	2705	2705	2705	0
348	20250328	125000	40617649	2705	2705	2705	2705	0
349	20250328	124900	40617649	2705	2705	2705	2705	0
350	20250328	124800	40617649	2705	2705	2705	2705	19
351	20250328	124700	40566254	2705	2705	2705	2705	0
352	20250328	124600	40566254	2705	2705	2705	2705	236
353	20250328	124500	39927874	2705	2705	2705	2705	0
354	20250328	124400	39927874	2705	2705	2705	2705	0
355	20250328	124300	39927874	2705	2705	2705	2705	1
356	20250328	124200	39925169	2705	2705	2705	2705	0
357	20250328	124100	39925169	2705	2705	2705	2705	0
358	20250328	124000	39925169	2705	2705	2705	2705	1
359	20250328	123900	39922464	2705	2705	2705	2705	0
360	20250328	123800	39922464	2705	2705	2705	2705	0
361	20250328	123700	39922464	2705	2705	2705	2705	0
362	20250328	123600	39922464	2705	2705	2705	2705	1
363	20250328	123500	39919759	2705	2705	2705	2705	5
364	20250328	123400	39906234	2705	2705	2705	2705	0
365	20250328	123300	39906234	2705	2705	2705	2705	4
366	20250328	123200	39895414	2705	2705	2705	2705	1
367	20250328	123100	39892709	2705	2705	2705	2705	32
368	20250328	123000	39806149	2705	2705	2705	2705	48
369	20250328	122900	39676309	2705	2705	2705	2705	0
370	20250328	122800	39676309	2705	2705	2705	2705	0
371	20250328	122700	39676309	2705	2705	2705	2705	0
372	20250328	122600	39676309	2705	2705	2705	2705	0
373	20250328	122500	39676309	2705	2705	2705	2705	0
374	20250328	122400	39676309	2705	2705	2705	2705	0
375	20250328	122300	39676309	2705	2705	2705	2705	0
376	20250328	122200	39676309	2705	2705	2705	2705	0
377	20250328	122100	39676309	2705	2705	2705	2705	0
378	20250328	122000	39676309	2705	2705	2705	2705	0
379	20250328	121900	39676309	2705	2705	2705	2705	0
380	20250328	121800	39676309	2705	2705	2705	2705	0
381	20250328	121700	39676309	2705	2705	2705	2705	0
382	20250328	121600	39676309	2705	2705	2705	2705	0
383	20250328	121500	39676309	2705	2705	2705	2705	25
384	20250328	121400	39608684	2705	2705	2705	2705	0
385	20250328	121300	39608684	2705	2705	2705	2705	0
386	20250328	121200	39608684	2705	2705	2705	2705	0
387	20250328	121100	39608684	2705	2705	2705	2705	0
388	20250328	121000	39608684	2705	2705	2705	2705	0
389	20250328	120900	39608684	2705	2705	2705	2705	0
390	20250328	120800	39608684	2705	2705	2705	2705	0
391	20250328	120700	39608684	2705	2705	2705	2705	0
392	20250328	120600	39608684	2705	2705	2705	2705	0
393	20250328	120500	39608684	2705	2705	2705	2705	0
394	20250328	120400	39608684	2705	2705	2705	2705	0
395	20250328	120300	39608684	2705	2705	2705	2705	0
396	20250328	120200	39608684	2705	2705	2705	2705	0
397	20250328	120100	39608684	2705	2705	2705	2705	0
398	20250328	120000	39608684	2705	2705	2705	2705	0
399	20250328	115900	39608684	2705	2705	2705	2705	0
400	20250328	115800	39608684	2705	2705	2705	2705	0
401	20250328	115700	39608684	2705	2705	2705	2705	0
402	20250328	115600	39608684	2705	2705	2705	2705	0
403	20250328	115500	39608684	2705	2705	2705	2705	1
404	20250328	115400	39605979	2705	2705	2705	2705	0
405	20250328	115300	39605979	2705	2705	2705	2705	0
406	20250328	115200	39605979	2705	2705	2705	2705	0
407	20250328	115100	39605979	2705	2710	2710	2705	14
408	20250328	115000	39568064	2705	2705	2705	2705	0
409	20250328	114900	39568064	2705	2705	2705	2705	0
410	20250328	114800	39568064	2705	2705	2705	2705	0
411	20250328	114700	39568064	2705	2705	2705	2705	0
412	20250328	114600	39568064	2705	2705	2705	2705	0
413	20250328	114500	39568064	2705	2705	2705	2705	0
414	20250328	114400	39568064	2705	2705	2705	2705	0
415	20250328	114300	39568064	2705	2705	2705	2705	25
416	20250328	114200	39500439	2705	2705	2705	2705	0
417	20250328	114100	39500439	2705	2705	2705	2705	0
418	20250328	114000	39500439	2705	2705	2705	2705	0
419	20250328	113900	39500439	2705	2705	2705	2705	0
420	20250328	113800	39500439	2705	2705	2705	2705	0
421	20250328	113700	39500439	2705	2705	2705	2705	0
422	20250328	113600	39500439	2705	2705	2705	2705	0
423	20250328	113500	39500439	2705	2705	2705	2705	991
424	20250328	113400	36819784	2700	2700	2700	2700	0
425	20250328	113300	36819784	2700	2700	2700	2700	0
426	20250328	113200	36819784	2700	2700	2700	2700	0
427	20250328	113100	36819784	2700	2700	2700	2700	0
428	20250328	113000	36819784	2700	2700	2700	2700	0
429	20250328	112900	36819784	2700	2700	2700	2700	0
430	20250328	112800	36819784	2700	2700	2700	2700	0
431	20250328	112700	36819784	2700	2700	2700	2700	0
432	20250328	112600	36819784	2700	2700	2700	2700	0
433	20250328	112500	36819784	2700	2700	2700	2700	0
434	20250328	112400	36819784	2700	2700	2700	2700	0
435	20250328	112300	36819784	2700	2700	2700	2700	0
436	20250328	112200	36819784	2700	2700	2700	2700	3
437	20250328	112100	36811684	2705	2705	2705	2705	0
438	20250328	112000	36811684	2705	2705	2705	2705	0
439	20250328	111900	36811684	2705	2705	2705	2705	0
440	20250328	111800	36811684	2705	2705	2705	2705	0
441	20250328	111700	36811684	2705	2705	2705	2705	0
442	20250328	111600	36811684	2705	2705	2705	2705	1
443	20250328	111500	36808979	2700	2700	2700	2700	0
444	20250328	111400	36808979	2700	2700	2700	2700	0
445	20250328	111300	36808979	2700	2700	2700	2700	0
446	20250328	111200	36808979	2700	2700	2700	2700	0
447	20250328	111100	36808979	2700	2700	2700	2700	0
448	20250328	111000	36808979	2700	2700	2700	2700	0
449	20250328	110900	36808979	2700	2700	2700	2700	0
450	20250328	110800	36808979	2700	2700	2700	2700	0
451	20250328	110700	36808979	2700	2700	2700	2700	0
452	20250328	110600	36808979	2700	2700	2700	2700	11
453	20250328	110500	36779279	2705	2705	2705	2705	0
454	20250328	110400	36779279	2705	2705	2705	2705	0
455	20250328	110300	36779279	2705	2705	2705	2705	0
456	20250328	110200	36779279	2705	2705	2705	2705	5
457	20250328	110100	36765754	2700	2700	2700	2700	1513
458	20250328	110000	32680654	2705	2705	2705	2705	0
459	20250328	105900	32680654	2705	2705	2705	2705	0
460	20250328	105800	32680654	2705	2705	2705	2705	0
461	20250328	105700	32680654	2705	2705	2705	2705	0
462	20250328	105600	32680654	2705	2705	2705	2705	0
463	20250328	105500	32680654	2705	2705	2705	2705	1
464	20250328	105400	32677949	2700	2700	2700	2700	0
465	20250328	105300	32677949	2700	2700	2700	2700	0
466	20250328	105200	32677949	2700	2700	2700	2700	0
467	20250328	105100	32677949	2700	2700	2700	2700	95
468	20250328	105000	32421449	2705	2705	2705	2705	0
469	20250328	104900	32421449	2705	2705	2705	2705	0
470	20250328	104800	32421449	2705	2705	2705	2705	0
471	20250328	104700	32421449	2705	2705	2705	2705	0
472	20250328	104600	32421449	2705	2705	2705	2705	0
473	20250328	104500	32421449	2705	2705	2705	2705	0
474	20250328	104400	32421449	2705	2705	2705	2705	0
475	20250328	104300	32421449	2705	2705	2705	2705	0
476	20250328	104200	32421449	2705	2705	2705	2705	0
477	20250328	104100	32421449	2705	2705	2705	2705	0
478	20250328	104000	32421449	2705	2705	2705	2705	0
479	20250328	103900	32421449	2705	2705	2705	2705	0
480	20250328	103800	32421449	2705	2705	2705	2705	0
481	20250328	103700	32421449	2705	2705	2705	2705	0
482	20250328	103600	32421449	2705	2705	2705	2705	0
483	20250328	103500	32421449	2705	2705	2705	2705	0
484	20250328	103400	32421449	2705	2705	2705	2705	0
485	20250328	103300	32421449	2705	2705	2705	2705	2
486	20250328	103200	32416039	2695	2695	2695	2695	0
487	20250328	103100	32416039	2695	2695	2695	2695	0
488	20250328	103000	32416039	2695	2695	2695	2695	0
489	20250328	102900	32416039	2695	2695	2695	2695	0
490	20250328	102800	32416039	2695	2695	2695	2695	0
491	20250328	102700	32416039	2695	2695	2695	2695	0
492	20250328	102600	32416039	2695	2695	2695	2695	0
493	20250328	102500	32416039	2695	2695	2695	2695	0
494	20250328	102400	32416039	2695	2695	2695	2695	0
495	20250328	102300	32416039	2695	2695	2695	2695	0
496	20250328	102200	32416039	2695	2695	2695	2695	0
497	20250328	102100	32416039	2695	2695	2695	2695	1
498	20250328	102000	32413344	2695	2695	2695	2695	0
499	20250328	101900	32413344	2695	2695	2695	2695	0
500	20250328	101800	32413344	2695	2695	2695	2695	0
501	20250328	101700	32413344	2695	2695	2695	2695	0
502	20250328	101600	32413344	2695	2695	2695	2695	1
503	20250328	101500	32410649	2695	2695	2695	2695	0
504	20250328	101400	32410649	2695	2695	2695	2695	16
505	20250328	101300	32367529	2702	2702	2702	2702	0
506	20250328	101200	32367529	2702	2702	2702	2702	0
507	20250328	101100	32367529	2702	2702	2702	2702	2
508	20250328	101000	32362125	2695	2695	2695	2695	0
509	20250328	100900	32362125	2695	2695	2695	2695	0
510	20250328	100800	32362125	2695	2695	2695	2695	1
511	20250328	100700	32359430	2695	2695	2695	2695	0
512	20250328	100600	32359430	2695	2695	2695	2695	0
513	20250328	100500	32359430	2695	2695	2695	2695	277
514	20250328	100400	31612915	2695	2695	2695	2695	0
515	20250328	100300	31612915	2695	2695	2695	2695	0
516	20250328	100200	31612915	2695	2700	2700	2695	235
517	20250328	100100	30979580	2700	2700	2700	2700	0
518	20250328	100000	30979580	2700	2700	2700	2700	0
519	20250328	095900	30979580	2700	2700	2700	2700	0
520	20250328	095800	30979580	2700	2700	2700	2700	0
521	20250328	095700	30979580	2700	2700	2700	2700	0
522	20250328	095600	30979580	2700	2700	2700	2700	0
523	20250328	095500	30979580	2700	2700	2700	2700	0
524	20250328	095400	30979580	2700	2700	2700	2700	0
525	20250328	095300	30979580	2700	2700	2700	2700	200
526	20250328	095200	30439580	2700	2700	2700	2700	0
527	20250328	095100	30439580	2700	2700	2700	2700	0
528	20250328	095000	30439580	2700	2700	2700	2700	0
529	20250328	094900	30439580	2700	2700	2700	2700	500
530	20250328	094800	29089580	2700	2700	2700	2700	570
531	20250328	094700	27550580	2700	2700	2700	2700	0
532	20250328	094600	27550580	2700	2700	2700	2700	663
533	20250328	094500	25760480	2695	2695	2695	2695	315
534	20250328	094400	24911555	2695	2705	2705	2695	4592
535	20250328	094300	12511190	2710	2710	2710	2710	0
536	20250328	094200	12511190	2710	2710	2710	2710	0
537	20250328	094100	12511190	2710	2710	2710	2710	0
538	20250328	094000	12511190	2710	2705	2710	2705	161
539	20250328	093900	12075680	2705	2705	2705	2705	0
540	20250328	093800	12075680	2705	2705	2705	2705	766
541	20250328	093700	10003650	2705	2710	2710	2705	2059
542	20250328	093600	4423890	2715	2715	2715	2715	0
543	20250328	093500	4423890	2715	2715	2715	2715	0
544	20250328	093400	4423890	2715	2715	2715	2715	0
545	20250328	093300	4423890	2715	2715	2715	2715	0
546	20250328	093200	4423890	2715	2715	2715	2715	0
547	20250328	093100	4423890	2715	2715	2715	2715	6
548	20250328	093000	4407600	2720	2720	2720	2720	0
549	20250328	092900	4407600	2720	2720	2720	2720	0
550	20250328	092800	4407600	2720	2720	2720	2720	0
551	20250328	092700	4407600	2720	2720	2720	2720	0
552	20250328	092600	4407600	2720	2720	2720	2720	0
553	20250328	092500	4407600	2720	2720	2720	2720	0
554	20250328	092400	4407600	2720	2720	2720	2720	1
555	20250328	092300	4404880	2710	2710	2710	2710	25
556	20250328	092200	4337130	2710	2710	2710	2710	0
557	20250328	092100	4337130	2710	2710	2710	2710	0
558	20250328	092000	4337130	2710	2710	2710	2710	0
559	20250328	091900	4337130	2710	2710	2710	2710	0
560	20250328	091800	4337130	2710	2710	2710	2710	0
561	20250328	091700	4337130	2710	2710	2710	2710	0
562	20250328	091600	4337130	2710	2710	2710	2710	0
563	20250328	091500	4337130	2710	2710	2710	2710	100
564	20250328	091400	4066130	2710	2710	2710	2710	0
565	20250328	091300	4066130	2710	2710	2710	2710	0
566	20250328	091200	4066130	2710	2710	2710	2710	0
567	20250328	091100	4066130	2710	2710	2710	2710	0
568	20250328	091000	4066130	2710	2710	2710	2710	0
569	20250328	090900	4066130	2710	2715	2715	2710	1491
570	20250328	090800	19095	2720	2720	2720	2720	0
571	20250328	090700	19095	2720	2720	2720	2720	0
572	20250328	090600	19095	2720	2720	2720	2720	0
573	20250328	090500	19095	2720	2720	2720	2720	0
574	20250328	090400	19095	2720	2720	2720	2720	1
575	20250328	090300	16375	2725	2725	2725	2725	0
576	20250328	090200	16375	2725	2725	2725	2725	0
577	20250328	090100	16375	2725	2730	2730	2725	6
578	20250328	090000	0	2735	2735	2735	2735	0