KissMeData/002900/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183900	2064571462	5040	5040	5040	5040	1257
3	20250311	183800	2064571462	5040	5040	5040	5040	0
4	20250311	183700	2064571462	5040	5040	5040	5040	0
5	20250311	183600	2064571462	5040	5040	5040	5040	0
6	20250311	183500	2064571462	5040	5040	5040	5040	0
7	20250311	183400	2064571462	5040	5040	5040	5040	0
8	20250311	183300	2064571462	5040	5040	5040	5040	0
9	20250311	183200	2064571462	5040	5040	5040	5040	0
10	20250311	183100	2064571462	5040	5040	5040	5040	0
11	20250311	183000	2064571462	5040	5040	5040	5040	0
12	20250311	182900	2064571462	5040	5040	5040	5040	0
13	20250311	182800	2064571462	5040	5040	5040	5040	0
14	20250311	182700	2064571462	5040	5040	5040	5040	0
15	20250311	182600	2064571462	5040	5040	5040	5040	0
16	20250311	182500	2064571462	5040	5040	5040	5040	0
17	20250311	182400	2064571462	5040	5040	5040	5040	0
18	20250311	182300	2064571462	5040	5040	5040	5040	0
19	20250311	182200	2064571462	5040	5040	5040	5040	0
20	20250311	182100	2064571462	5040	5040	5040	5040	0
21	20250311	182000	2064571462	5040	5040	5040	5040	0
22	20250311	181900	2064571462	5040	5040	5040	5040	0
23	20250311	181800	2064571462	5040	5040	5040	5040	0
24	20250311	181700	2064571462	5040	5040	5040	5040	0
25	20250311	181600	2064571462	5040	5040	5040	5040	0
26	20250311	181500	2064571462	5040	5040	5040	5040	0
27	20250311	181400	2064571462	5040	5040	5040	5040	0
28	20250311	181300	2064571462	5040	5040	5040	5040	0
29	20250311	181200	2064571462	5040	5040	5040	5040	0
30	20250311	181100	2064571462	5040	5040	5040	5040	0
31	20250311	181000	2064571462	5040	5040	5040	5040	0
32	20250311	180900	2064571462	5040	5040	5040	5040	1257
33	20250311	180800	2064571462	5040	5040	5040	5040	0
34	20250311	180700	2064571462	5040	5040	5040	5040	0
35	20250311	180600	2064571462	5040	5040	5040	5040	0
36	20250311	180500	2064571462	5040	5040	5040	5040	0
37	20250311	180400	2064571462	5040	5040	5040	5040	0
38	20250311	180300	2064571462	5040	5040	5040	5040	0
39	20250311	180200	2064571462	5040	5040	5040	5040	0
40	20250311	180100	2064571462	5040	5040	5040	5040	0
41	20250311	180000	2064571462	5040	5040	5040	5040	0
42	20250311	175900	2064571462	5040	5040	5040	5040	0
43	20250311	175800	2064571462	5040	5040	5040	5040	0
44	20250311	175700	2064571462	5040	5040	5040	5040	0
45	20250311	175600	2064571462	5040	5040	5040	5040	0
46	20250311	175500	2064571462	5040	5040	5040	5040	0
47	20250311	175400	2064571462	5040	5040	5040	5040	0
48	20250311	175300	2064571462	5040	5040	5040	5040	0
49	20250311	175200	2064571462	5040	5040	5040	5040	0
50	20250311	175100	2064571462	5040	5040	5040	5040	0
51	20250311	175000	2064571462	5040	5040	5040	5040	0
52	20250311	174900	2064571462	5040	5040	5040	5040	0
53	20250311	174800	2064571462	5040	5040	5040	5040	0
54	20250311	174700	2064571462	5040	5040	5040	5040	0
55	20250311	174600	2064571462	5040	5040	5040	5040	0
56	20250311	174500	2064571462	5040	5040	5040	5040	0
57	20250311	174400	2064571462	5040	5040	5040	5040	0
58	20250311	174300	2064571462	5040	5040	5040	5040	0
59	20250311	174200	2064571462	5040	5040	5040	5040	0
60	20250311	174100	2064571462	5040	5040	5040	5040	0
61	20250311	174000	2064571462	5040	5040	5040	5040	0
62	20250311	173900	2064571462	5040	5040	5040	5040	1257
63	20250311	173800	2064571462	5040	5040	5040	5040	0
64	20250311	173700	2064571462	5040	5040	5040	5040	0
65	20250311	173600	2064571462	5040	5040	5040	5040	0
66	20250311	173500	2064571462	5040	5040	5040	5040	0
67	20250311	173400	2064571462	5040	5040	5040	5040	0
68	20250311	173300	2064571462	5040	5040	5040	5040	0
69	20250311	173200	2064571462	5040	5040	5040	5040	0
70	20250311	173100	2064571462	5040	5040	5040	5040	0
71	20250311	173000	2064571462	5040	5040	5040	5040	0
72	20250311	172900	2064571462	5040	5040	5040	5040	0
73	20250311	172800	2064571462	5040	5040	5040	5040	0
74	20250311	172700	2064571462	5040	5040	5040	5040	0
75	20250311	172600	2064571462	5040	5040	5040	5040	0
76	20250311	172500	2064571462	5040	5040	5040	5040	0
77	20250311	172400	2064571462	5040	5040	5040	5040	0
78	20250311	172300	2064571462	5040	5040	5040	5040	0
79	20250311	172200	2064571462	5040	5040	5040	5040	0
80	20250311	172100	2064571462	5040	5040	5040	5040	0
81	20250311	172000	2064571462	5040	5040	5040	5040	0
82	20250311	171900	2064571462	5040	5040	5040	5040	0
83	20250311	171800	2064571462	5040	5040	5040	5040	0
84	20250311	171700	2064571462	5040	5040	5040	5040	0
85	20250311	171600	2064571462	5040	5040	5040	5040	0
86	20250311	171500	2064571462	5040	5040	5040	5040	0
87	20250311	171400	2064571462	5040	5040	5040	5040	0
88	20250311	171300	2064571462	5040	5040	5040	5040	0
89	20250311	171200	2064571462	5040	5040	5040	5040	0
90	20250311	171100	2064571462	5040	5040	5040	5040	0
91	20250311	171000	2064571462	5040	5040	5040	5040	0
92	20250311	170900	2064571462	5040	5040	5040	5040	1257
93	20250311	170800	2064571462	5040	5040	5040	5040	0
94	20250311	170700	2064571462	5040	5040	5040	5040	0
95	20250311	170600	2064571462	5040	5040	5040	5040	0
96	20250311	170500	2064571462	5040	5040	5040	5040	0
97	20250311	170400	2064571462	5040	5040	5040	5040	0
98	20250311	170300	2064571462	5040	5040	5040	5040	0
99	20250311	170200	2064571462	5040	5040	5040	5040	0
100	20250311	170100	2064571462	5040	5040	5040	5040	0
101	20250311	170000	2064571462	5040	5040	5040	5040	0
102	20250311	165900	2064571462	5040	5040	5040	5040	0
103	20250311	165800	2064571462	5040	5040	5040	5040	0
104	20250311	165700	2064571462	5040	5040	5040	5040	0
105	20250311	165600	2064571462	5040	5040	5040	5040	0
106	20250311	165500	2064571462	5040	5040	5040	5040	0
107	20250311	165400	2064571462	5040	5040	5040	5040	0
108	20250311	165300	2064571462	5040	5040	5040	5040	0
109	20250311	165200	2064571462	5040	5040	5040	5040	0
110	20250311	165100	2064571462	5040	5040	5040	5040	0
111	20250311	165000	2064571462	5040	5040	5040	5040	0
112	20250311	164900	2064571462	5040	5040	5040	5040	0
113	20250311	164800	2064571462	5040	5040	5040	5040	0
114	20250311	164700	2064571462	5040	5040	5040	5040	0
115	20250311	164600	2064571462	5040	5040	5040	5040	0
116	20250311	164500	2064571462	5040	5040	5040	5040	0
117	20250311	164400	2064571462	5040	5040	5040	5040	0
118	20250311	164300	2064571462	5040	5040	5040	5040	0
119	20250311	164200	2064571462	5040	5040	5040	5040	0
120	20250311	164100	2064571462	5040	5040	5040	5040	0
121	20250311	164000	2064571462	5040	5040	5040	5040	0
122	20250311	163900	2064571462	5040	5040	5040	5040	1257
123	20250311	163800	2064571462	5040	5040	5040	5040	0
124	20250311	163700	2064571462	5040	5040	5040	5040	0
125	20250311	163600	2064571462	5040	5040	5040	5040	0
126	20250311	163500	2064571462	5040	5040	5040	5040	0
127	20250311	163400	2064571462	5040	5040	5040	5040	0
128	20250311	163300	2064571462	5040	5040	5040	5040	0
129	20250311	163200	2064571462	5040	5040	5040	5040	0
130	20250311	163100	2064571462	5040	5040	5040	5040	0
131	20250311	163000	2064571462	5040	5040	5040	5040	0
132	20250311	162900	2064571462	5040	5040	5040	5040	0
133	20250311	162800	2064571462	5040	5040	5040	5040	0
134	20250311	162700	2064571462	5040	5040	5040	5040	0
135	20250311	162600	2064571462	5040	5040	5040	5040	0
136	20250311	162500	2064571462	5040	5040	5040	5040	0
137	20250311	162400	2064571462	5040	5040	5040	5040	0
138	20250311	162300	2064571462	5040	5040	5040	5040	0
139	20250311	162200	2064571462	5040	5040	5040	5040	0
140	20250311	162100	2064571462	5040	5040	5040	5040	0
141	20250311	162000	2064571462	5040	5040	5040	5040	0
142	20250311	161900	2064571462	5040	5040	5040	5040	0
143	20250311	161800	2064571462	5040	5040	5040	5040	0
144	20250311	161700	2064571462	5040	5040	5040	5040	0
145	20250311	161600	2064571462	5040	5040	5040	5040	0
146	20250311	161500	2064571462	5040	5040	5040	5040	0
147	20250311	161400	2064571462	5040	5040	5040	5040	0
148	20250311	161300	2064571462	5040	5040	5040	5040	0
149	20250311	161200	2064571462	5040	5040	5040	5040	0
150	20250311	161100	2064571462	5040	5040	5040	5040	0
151	20250311	161000	2064571462	5040	5040	5040	5040	0
152	20250311	160900	2064571462	5040	5040	5040	5040	1257
153	20250311	160800	2064571462	5040	5040	5040	5040	0
154	20250311	160700	2064571462	5040	5040	5040	5040	0
155	20250311	160600	2064571462	5040	5040	5040	5040	0
156	20250311	160500	2064571462	5040	5040	5040	5040	0
157	20250311	160400	2064571462	5040	5040	5040	5040	0
158	20250311	160300	2064571462	5040	5040	5040	5040	0
159	20250311	160200	2064571462	5040	5040	5040	5040	0
160	20250311	160100	2064571462	5040	5040	5040	5040	0
161	20250311	160000	2064571462	5040	5040	5040	5040	0
162	20250311	155900	2064571462	5040	5040	5040	5040	0
163	20250311	155800	2064571462	5040	5040	5040	5040	0
164	20250311	155700	2064571462	5040	5040	5040	5040	0
165	20250311	155600	2064571462	5040	5040	5040	5040	0
166	20250311	155500	2064571462	5040	5040	5040	5040	0
167	20250311	155400	2064571462	5040	5040	5040	5040	0
168	20250311	155300	2064571462	5040	5040	5040	5040	0
169	20250311	155200	2064571462	5040	5040	5040	5040	0
170	20250311	155100	2064571462	5040	5040	5040	5040	0
171	20250311	155000	2064571462	5040	5040	5040	5040	0
172	20250311	154900	2064571462	5040	5040	5040	5040	0
173	20250311	154800	2064571462	5040	5040	5040	5040	0
174	20250311	154700	2064571462	5040	5040	5040	5040	0
175	20250311	154600	2064571462	5040	5040	5040	5040	0
176	20250311	154500	2064571462	5040	5040	5040	5040	0
177	20250311	154400	2064571462	5040	5040	5040	5040	0
178	20250311	154300	2064571462	5040	5040	5040	5040	0
179	20250311	154200	2064571462	5040	5040	5040	5040	0
180	20250311	154100	2064571462	5040	5040	5040	5040	0
181	20250311	154000	2064571462	5040	5040	5040	5040	0
182	20250311	153900	2064571462	5040	5040	5040	5040	1257
183	20250311	153800	2064571462	5040	5040	5040	5040	0
184	20250311	153700	2064571462	5040	5040	5040	5040	0
185	20250311	153600	2064571462	5040	5040	5040	5040	0
186	20250311	153500	2064571462	5040	5040	5040	5040	0
187	20250311	153400	2064571462	5040	5040	5040	5040	0
188	20250311	153300	2064571462	5040	5040	5040	5040	0
189	20250311	153200	2064571462	5040	5040	5040	5040	0
190	20250311	153100	2064571462	5040	5040	5040	5040	0
191	20250311	153000	2064571462	5040	5040	5040	5040	1257
192	20250311	152900	2058236182	5040	5040	5040	5040	0
193	20250311	152800	2058236182	5040	5040	5040	5040	0
194	20250311	152700	2058236182	5040	5040	5040	5040	0
195	20250311	152600	2058236182	5040	5040	5040	5040	0
196	20250311	152500	2058236182	5040	5040	5040	5040	0
197	20250311	152400	2058236182	5040	5040	5040	5040	0
198	20250311	152300	2058236182	5040	5040	5040	5040	0
199	20250311	152200	2058236182	5040	5040	5040	5040	0
200	20250311	152100	2058236182	5040	5040	5040	5040	0
201	20250311	152000	2058236182	5040	5040	5040	5040	0
202	20250311	151900	2058236182	5040	5030	5040	5030	2243
203	20250311	151800	2046938132	5030	5020	5030	5020	172
204	20250311	151700	2046074072	5020	5025	5030	5020	1285
205	20250311	151600	2039615522	5025	5030	5030	5025	274
206	20250311	151500	2038238302	5030	5030	5030	5030	0
207	20250311	151400	2038238302	5030	5030	5030	5030	250
208	20250311	151300	2036980802	5040	5030	5040	5030	1703
209	20250311	151200	2028414682	5030	5030	5030	5020	600
210	20250311	151100	2025399482	5020	5040	5040	5020	677
211	20250311	151000	2021991632	5040	5030	5040	5030	22
212	20250311	150900	2021880952	5030	5040	5040	5030	335
213	20250311	150800	2020195602	5030	5030	5030	5030	1962
214	20250311	150700	2010326742	5030	5020	5030	5010	13
215	20250311	150600	2010261402	5010	5020	5030	5010	742
216	20250311	150500	2006537862	5010	5010	5010	5010	250
217	20250311	150400	2005285362	5020	5030	5030	5010	1038
218	20250311	150300	2000074842	5030	5040	5040	5020	3046
219	20250311	150200	1984764942	5040	5040	5040	5030	25
220	20250311	150100	1984639172	5030	5040	5040	5030	1114
221	20250311	150000	1979025752	5040	5040	5040	5040	453
222	20250311	145900	1976742632	5050	5040	5050	5040	31
223	20250311	145800	1976586382	5050	5050	5050	5050	240
224	20250311	145700	1975374382	5050	5050	5050	5050	21
225	20250311	145600	1975268332	5040	5050	5050	5040	502
226	20250311	145500	1972738052	5050	5050	5050	5030	116
227	20250311	145400	1972154202	5040	5040	5050	5030	466
228	20250311	145300	1969805762	5050	5050	5050	5050	120
229	20250311	145200	1969199762	5050	5040	5050	5040	3
230	20250311	145100	1969184622	5050	5040	5050	5040	120
231	20250311	145000	1968579752	5040	5050	5050	5040	1998
232	20250311	144900	1958509782	5050	5050	5050	5050	701
233	20250311	144800	1954969732	5050	5050	5050	5050	300
234	20250311	144700	1953454732	5050	5070	5070	5050	303
235	20250311	144600	1951923542	5070	5070	5070	5070	100
236	20250311	144500	1951416542	5070	5070	5070	5070	0
237	20250311	144400	1951416542	5070	5070	5070	5070	0
238	20250311	144300	1951416542	5070	5075	5075	5060	368
239	20250311	144200	1949551852	5080	5080	5080	5080	5
240	20250311	144100	1949526452	5080	5080	5080	5080	0
241	20250311	144000	1949526452	5080	5080	5080	5080	11
242	20250311	143900	1949470572	5080	5070	5080	5070	20
243	20250311	143800	1949369072	5080	5080	5080	5080	1121
244	20250311	143700	1943674392	5080	5070	5080	5070	500
245	20250311	143600	1941135132	5070	5070	5070	5070	0
246	20250311	143500	1941135132	5070	5070	5070	5070	0
247	20250311	143400	1941135132	5070	5060	5070	5060	1404
248	20250311	143300	1934030622	5060	5070	5070	5060	258
249	20250311	143200	1932723562	5070	5080	5080	5070	501
250	20250311	143100	1930183482	5070	5070	5070	5070	100
251	20250311	143000	1929676482	5080	5085	5085	5080	28
252	20250311	142900	1929534112	5090	5090	5090	5090	1
253	20250311	142800	1929529022	5080	5090	5090	5080	525
254	20250311	142700	1926861007	5090	5090	5090	5090	1
255	20250311	142600	1926855917	5080	5080	5085	5080	1201
256	20250311	142500	1920754132	5070	5070	5070	5070	721
257	20250311	142400	1917098662	5070	5065	5070	5065	204
258	20250311	142300	1916064862	5070	5070	5070	5070	104
259	20250311	142200	1915537582	5070	5060	5070	5060	543
260	20250311	142100	1912787072	5060	5060	5060	5055	177
261	20250311	142000	1911891602	5060	5055	5060	5055	694
262	20250311	141900	1908380962	5060	5055	5060	5055	833
263	20250311	141800	1904168632	5060	5060	5060	5060	4
264	20250311	141700	1904148392	5055	5055	5055	5055	4
265	20250311	141600	1904128172	5060	5060	5060	5060	0
266	20250311	141500	1904128172	5060	5070	5070	5060	406
267	20250311	141400	1902072912	5080	5080	5080	5080	0
268	20250311	141300	1902072912	5080	5080	5080	5080	1
269	20250311	141200	1902067832	5080	5080	5080	5060	1227
270	20250311	141100	1895859132	5080	5080	5080	5080	2
271	20250311	141000	1895848972	5070	5070	5080	5060	624
272	20250311	140900	1892688502	5070	5080	5080	5070	238
273	20250311	140800	1891479472	5080	5080	5090	5080	323
274	20250311	140700	1889836622	5090	5080	5090	5070	3563
275	20250311	140600	1871743592	5080	5080	5080	5080	251
276	20250311	140500	1870468512	5080	5080	5080	5080	202
277	20250311	140400	1869442352	5080	5070	5080	5070	1089
278	20250311	140300	1863921112	5070	5070	5070	5070	261
279	20250311	140200	1862597842	5070	5070	5070	5070	6
280	20250311	140100	1862567422	5070	5070	5070	5070	1
281	20250311	140000	1862562352	5050	5050	5050	5050	0
282	20250311	135900	1862562352	5050	5050	5050	5050	0
283	20250311	135800	1862562352	5050	5050	5060	5050	824
284	20250311	135700	1858399302	5050	5060	5060	5050	121
285	20250311	135600	1857787052	5060	5060	5060	5060	0
286	20250311	135500	1857787052	5060	5065	5065	5060	919
287	20250311	135400	1853134067	5065	5065	5065	5065	500
288	20250311	135300	1850601567	5060	5060	5060	5060	0
289	20250311	135200	1850601567	5060	5060	5060	5060	0
290	20250311	135100	1850601567	5060	5060	5060	5060	0
291	20250311	135000	1850601567	5060	5060	5060	5050	3741
292	20250311	134900	1831684387	5070	5070	5070	5070	99
293	20250311	134800	1831182457	5070	5080	5080	5070	25
294	20250311	134700	1831055507	5070	5070	5080	5070	81
295	20250311	134600	1830644337	5080	5060	5080	5060	46
296	20250311	134500	1830410957	5080	5060	5080	5060	501
297	20250311	134400	1827875877	5060	5075	5075	5060	1463
298	20250311	134300	1820458397	5080	5080	5080	5080	314
299	20250311	134200	1818863277	5070	5070	5070	5070	0
300	20250311	134100	1818863277	5070	5080	5080	5070	151
301	20250311	134000	1818096207	5080	5080	5080	5080	292
302	20250311	133900	1816612847	5070	5070	5070	5070	1270
303	20250311	133800	1810173947	5070	5070	5070	5070	6
304	20250311	133700	1810143527	5070	5070	5080	5070	1906
305	20250311	133600	1800476917	5060	5060	5060	5060	1870
306	20250311	133500	1791014717	5060	5060	5060	5060	254
307	20250311	133400	1789729477	5060	5060	5060	5050	457
308	20250311	133300	1787417557	5060	5050	5060	5050	2597
309	20250311	133200	1774276977	5050	5050	5050	5050	50
310	20250311	133100	1774024477	5050	5050	5050	5050	203
311	20250311	133000	1772999327	5050	5050	5050	5050	0
312	20250311	132900	1772999327	5050	5060	5060	5050	263
313	20250311	132800	1771670177	5060	5060	5060	5060	1
314	20250311	132700	1771665117	5060	5040	5060	5040	2530
315	20250311	132600	1758878177	5040	5040	5040	5030	1887
316	20250311	132500	1749372697	5020	5020	5020	5020	51
317	20250311	132400	1749116677	5020	5030	5040	5020	105
318	20250311	132300	1748589047	5040	5040	5040	5040	306
319	20250311	132200	1747046807	5040	5040	5040	5040	107
320	20250311	132100	1746507527	5040	5040	5040	5040	3092
321	20250311	132000	1730923847	5040	5040	5040	5040	5
322	20250311	131900	1730898647	5040	5040	5040	5040	1334
323	20250311	131800	1724175287	5040	5040	5040	5040	1542
324	20250311	131700	1716403607	5030	5030	5030	5030	0
325	20250311	131600	1716403607	5030	5040	5040	5030	85
326	20250311	131500	1715975857	5040	5040	5040	5040	1
327	20250311	131400	1715970817	5030	5030	5030	5030	20
328	20250311	131300	1715870217	5030	5040	5040	5030	20
329	20250311	131200	1715769517	5020	5040	5040	5020	70
330	20250311	131100	1715417397	5040	5030	5040	5030	456
331	20250311	131000	1713122517	5040	5040	5040	5040	1
332	20250311	130900	1713117477	5030	5020	5030	5020	4564
333	20250311	130800	1690169407	5020	5010	5020	5010	1517
334	20250311	130700	1682559067	5020	5020	5020	5020	100
335	20250311	130600	1682057067	5020	5030	5030	5020	343
336	20250311	130500	1680335197	5020	5020	5020	5020	1810
337	20250311	130400	1671248997	5010	5020	5020	5010	145
338	20250311	130300	1670522497	5020	5020	5030	5020	926
339	20250311	130200	1665867377	5020	5030	5030	5020	545
340	20250311	130100	1663127577	5030	5030	5030	5030	1
341	20250311	130000	1663122547	5020	5010	5020	5010	340
342	20250311	125900	1661416187	5020	5020	5020	5020	94
343	20250311	125800	1660944307	5015	5015	5015	5015	1
344	20250311	125700	1660939292	5030	5020	5030	5010	293
345	20250311	125600	1659468302	5020	5020	5030	5020	4500
346	20250311	125500	1636872872	5010	5010	5010	5000	3660
347	20250311	125400	1618538992	5010	5000	5010	5000	2060
348	20250311	125300	1608238392	4995	4990	4995	4990	197
349	20250311	125200	1607254597	4995	4995	4995	4995	1
350	20250311	125100	1607249602	4990	4995	4995	4990	44
351	20250311	125000	1607030037	5000	4990	5000	4975	16
352	20250311	124900	1606950377	4975	5010	5010	4975	1510
353	20250311	124800	1599426937	5000	4995	5010	4990	1147
354	20250311	124700	1593702002	5000	5010	5010	5000	110
355	20250311	124600	1593151202	5010	5010	5010	5000	330
356	20250311	124500	1591500902	5010	5010	5010	5010	10
357	20250311	124400	1591450802	5000	5000	5000	5000	43
358	20250311	124300	1591235802	4985	4990	5020	4985	1557
359	20250311	124200	1583456542	4990	5000	5000	4990	45
360	20250311	124100	1583231552	5010	5020	5020	4990	452
361	20250311	124000	1580972232	5020	5015	5020	5010	4495
362	20250311	123900	1558410462	5015	5015	5020	5015	448
363	20250311	123800	1556163682	5015	5010	5015	5010	1232
364	20250311	123700	1549990362	5010	5000	5010	5000	708
365	20250311	123600	1546443722	5000	5000	5000	5000	20
366	20250311	123500	1546343722	5000	5000	5010	5000	115
367	20250311	123400	1545768712	5010	5000	5010	5000	251
368	20250311	123300	1544511652	5000	4990	5000	4990	6687
369	20250311	123200	1511112452	4985	4990	4990	4985	343
370	20250311	123100	1509401097	4990	4985	4990	4985	675
371	20250311	123000	1506034417	4985	4985	4985	4985	144
372	20250311	122900	1505316577	4985	4985	4985	4985	1044
373	20250311	122800	1500112237	4985	4985	4985	4985	0
374	20250311	122700	1500112237	4985	4985	4990	4985	1263
375	20250311	122600	1493811182	4985	4985	4985	4985	44
376	20250311	122500	1493591842	4990	4990	4990	4990	178
377	20250311	122400	1492703622	4990	4990	4990	4985	553
378	20250311	122300	1489944367	4990	4985	4990	4980	2250
379	20250311	122200	1478721837	4980	4990	4990	4980	201
380	20250311	122100	1477720847	4990	4975	4990	4975	50
381	20250311	122000	1477471577	4990	4980	4990	4975	5058
382	20250311	121900	1452272677	4975	4975	4975	4970	1074
383	20250311	121800	1446929741	4975	4975	4975	4975	1338
384	20250311	121700	1440273191	4975	4975	4975	4975	0
385	20250311	121600	1440273191	4975	4975	4975	4970	93
386	20250311	121500	1439810971	4970	4975	4975	4970	87
387	20250311	121400	1439378456	4970	4970	4970	4970	378
388	20250311	121300	1437499796	4970	4975	4975	4970	98
389	20250311	121200	1437012461	4975	4975	4975	4975	6
390	20250311	121100	1436982611	4970	4970	4970	4970	44
391	20250311	121000	1436763931	4980	4980	4980	4980	0
392	20250311	120900	1436763931	4980	4970	4980	4970	1233
393	20250311	120800	1430629971	4970	4970	4970	4970	100
394	20250311	120700	1430132971	4965	4965	4970	4965	155
395	20250311	120600	1429363391	4965	4965	4965	4965	43
396	20250311	120500	1429149896	4970	4970	4970	4965	268
397	20250311	120400	1427818151	4975	4975	4975	4975	130
398	20250311	120300	1427171401	4970	4975	4975	4970	79
399	20250311	120200	1426778596	4975	4975	4975	4975	7
400	20250311	120100	1426743771	4980	4980	4980	4980	39
401	20250311	120000	1426549551	4980	4975	4980	4975	136
402	20250311	115900	1425872491	4980	4980	4980	4980	209
403	20250311	115800	1424831671	4980	4980	4980	4975	139
404	20250311	115700	1424139666	4975	4975	4975	4975	77
405	20250311	115600	1423756591	4975	4975	4975	4975	0
406	20250311	115500	1423756591	4975	4970	4980	4970	264
407	20250311	115400	1422444426	4970	4975	4975	4970	243
408	20250311	115300	1421236501	4980	4970	4980	4970	211
409	20250311	115200	1420187821	4980	4975	4980	4975	264
410	20250311	115100	1418874416	4975	4975	4975	4975	0
411	20250311	115000	1418874416	4975	4975	4975	4975	43
412	20250311	114900	1418660491	4975	4980	4980	4975	257
413	20250311	114800	1417381451	4980	4975	4980	4975	321
414	20250311	114700	1415784426	4975	4970	4975	4970	237
415	20250311	114600	1414605566	4970	4975	4975	4970	95
416	20250311	114500	1414132946	4980	4980	4980	4980	100
417	20250311	114400	1413634946	4980	4975	4980	4970	64
418	20250311	114300	1413316756	4975	4970	4975	4970	212
419	20250311	114200	1412263111	4975	4980	4980	4975	1200
420	20250311	114100	1406288611	4980	4985	4985	4980	35
421	20250311	114000	1406114186	4985	4985	4985	4985	310
422	20250311	113900	1404568836	4980	4985	4985	4980	343
423	20250311	113800	1402859196	4990	4990	4990	4990	6
424	20250311	113700	1402829256	4985	4985	4990	4985	204
425	20250311	113600	1401812311	4985	4990	4990	4985	10
426	20250311	113500	1401762451	4990	4985	4990	4985	106
427	20250311	113400	1401233961	4985	4990	4990	4980	470
428	20250311	113300	1398891226	4985	4980	4985	4980	273
429	20250311	113200	1397531286	4985	4985	4985	4985	34
430	20250311	113100	1397361796	4985	4980	4985	4980	150
431	20250311	113000	1396614761	4980	4980	4980	4980	20
432	20250311	112900	1396515161	4980	4985	4985	4980	1024
433	20250311	112800	1391410641	4985	4980	4985	4980	478
434	20250311	112700	1389030191	4980	4975	4980	4975	23
435	20250311	112600	1388915761	4975	4980	4980	4975	97
436	20250311	112500	1388433116	4980	4975	4980	4975	49
437	20250311	112400	1388189311	4980	4970	4980	4970	450
438	20250311	112300	1385950481	4965	4970	4970	4965	151
439	20250311	112200	1385200761	4975	4965	4975	4965	1458
440	20250311	112100	1377961066	4970	4975	4975	4965	33
441	20250311	112000	1377797196	4965	4965	4970	4965	414
442	20250311	111900	1375741681	4970	4970	4970	4970	44
443	20250311	111800	1375523001	4975	4965	4975	4965	83
444	20250311	111700	1375110766	4965	4965	4975	4965	2408
445	20250311	111600	1363153046	4965	4955	4965	4955	3014
446	20250311	111500	1348199901	4955	4955	4955	4955	0
447	20250311	111400	1348199901	4955	4950	4955	4950	1102
448	20250311	111300	1342739496	4950	4950	4950	4950	739
449	20250311	111200	1339081446	4950	4940	4955	4940	3567
450	20250311	111100	1321438961	4940	4940	4940	4940	0
451	20250311	111000	1321438961	4940	4945	4945	4940	2139
452	20250311	110900	1310861991	4940	4940	4940	4940	43
453	20250311	110800	1310649571	4945	4945	4945	4945	5
454	20250311	110700	1310624846	4940	4940	4940	4940	44
455	20250311	110600	1310407486	4940	4940	4940	4940	26
456	20250311	110500	1310279046	4935	4940	4940	4935	54
457	20250311	110400	1310012501	4940	4935	4940	4935	169
458	20250311	110300	1309177861	4935	4940	4940	4935	982
459	20250311	110200	1304326816	4940	4940	4940	4940	71
460	20250311	110100	1303976076	4945	4945	4945	4945	1
461	20250311	110000	1303971131	4940	4940	4940	4940	143
462	20250311	105900	1303264711	4935	4950	4950	4935	1900
463	20250311	105800	1293882101	4950	4950	4950	4950	15
464	20250311	105700	1293807851	4945	4945	4945	4940	80
465	20250311	105600	1293412466	4945	4940	4945	4940	45
466	20250311	105500	1293190161	4945	4945	4945	4940	40
467	20250311	105400	1292992506	4950	4950	4950	4950	4
468	20250311	105300	1292972706	4950	4950	4950	4940	125
469	20250311	105200	1292353971	4955	4955	4955	4955	13
470	20250311	105100	1292289556	4955	4955	4955	4940	613
471	20250311	105000	1289256776	4955	4950	4955	4950	157
472	20250311	104900	1288479566	4960	4960	4960	4960	203
473	20250311	104800	1287472686	4960	4955	4960	4955	44
474	20250311	104700	1287254661	4960	4955	4960	4955	50
475	20250311	104600	1287006901	4950	4950	4950	4950	0
476	20250311	104500	1287006901	4950	4950	4960	4950	321
477	20250311	104400	1285416546	4955	4950	4955	4950	120
478	20250311	104300	1284822326	4950	4950	4950	4945	381
479	20250311	104200	1282936591	4950	4940	4950	4940	720
480	20250311	104100	1279376166	4940	4940	4940	4940	44
481	20250311	104000	1279158806	4940	4940	4945	4940	113
482	20250311	103900	1278600536	4940	4940	4940	4940	48
483	20250311	103800	1278363416	4940	4935	4940	4935	175
484	20250311	103700	1277499111	4937	4935	4937	4935	99
485	20250311	103600	1277010544	4935	4940	4940	4935	117
486	20250311	103500	1276432779	4940	4940	4940	4940	27
487	20250311	103400	1276299399	4935	4945	4945	4935	219
488	20250311	103300	1275217504	4940	4945	4945	4940	222
489	20250311	103200	1274119934	4945	4940	4945	4940	143
490	20250311	103100	1273413014	4945	4940	4945	4940	252
491	20250311	103000	1272168129	4935	4940	4940	4935	69
492	20250311	102900	1271827489	4940	4935	4940	4935	1776
493	20250311	102800	1263054654	4940	4935	4940	4935	145
494	20250311	102700	1262338574	4940	4945	4945	4940	512
495	20250311	102600	1259807794	4945	4945	4945	4945	1
496	20250311	102500	1259802849	4935	4925	4935	4925	784
497	20250311	102400	1255934299	4940	4935	4940	4935	46
498	20250311	102300	1255707274	4940	4935	4940	4935	4702
499	20250311	102200	1232502859	4920	4920	4930	4920	2659
500	20250311	102100	1219412434	4920	4915	4920	4915	351
501	20250311	102000	1217685699	4920	4920	4920	4915	58
502	20250311	101900	1217400564	4915	4920	4920	4915	226
503	20250311	101800	1216289444	4920	4925	4925	4920	6476
504	20250311	101700	1184426939	4930	4935	4935	4930	22
505	20250311	101600	1184318474	4935	4930	4935	4930	120
506	20250311	101500	1183726494	4930	4935	4935	4930	141
507	20250311	101400	1183031359	4935	4930	4935	4930	1018
508	20250311	101300	1178012594	4935	4940	4940	4920	10559
509	20250311	101200	1125935525	4940	4935	4940	4935	49
510	20250311	101100	1125693599	4940	4935	4945	4935	1220
511	20250311	101000	1119671774	4935	4940	4940	4935	54
512	20250311	100900	1119405034	4940	4935	4940	4935	451
513	20250311	100800	1117177299	4945	4930	4945	4930	814
514	20250311	100700	1113156697	4935	4940	4940	4930	1008
515	20250311	100600	1108182222	4940	4940	4945	4940	84
516	20250311	100500	1107767157	4950	4935	4950	4935	2315
517	20250311	100400	1096342617	4935	4940	4940	4930	7385
518	20250311	100300	1059898982	4935	4935	4945	4935	426
519	20250311	100200	1057796662	4940	4945	4950	4940	9794
520	20250311	100100	1009371087	4955	4960	4960	4950	5276
521	20250311	100000	983247702	4960	4955	4960	4955	771
522	20250311	095900	979423932	4960	4960	4960	4960	20
523	20250311	095800	979324732	4955	4960	4960	4955	563
524	20250311	095700	976534617	4960	4965	4965	4960	10508
525	20250311	095600	924413382	4970	4970	4970	4970	415
526	20250311	095500	922350832	4960	4950	4960	4950	603
527	20250311	095400	919361182	4955	4960	4965	4950	4446
528	20250311	095300	897322867	4960	4980	4980	4960	3571
529	20250311	095200	879592472	4980	4980	4980	4970	6451
530	20250311	095100	847526622	4975	4980	4980	4970	1246
531	20250311	095000	841328427	4980	4980	4980	4980	638
532	20250311	094900	838151187	4980	4980	4980	4980	817
533	20250311	094800	834082527	4980	4995	4995	4975	2886
534	20250311	094700	819707032	4995	4990	4995	4985	2770
535	20250311	094600	805896487	4990	4985	4990	4985	3311
536	20250311	094500	789384693	4987	4990	4990	4987	893
537	20250311	094400	784928695	4990	4995	5010	4990	1044
538	20250311	094300	779718900	4990	4990	4990	4990	110
539	20250311	094200	779170000	4990	5000	5000	4990	3211
540	20250311	094100	763137615	4995	5000	5000	4995	2107
541	20250311	094000	752610730	5000	5010	5010	5000	53
542	20250311	093900	752345630	5010	5010	5020	5010	1175
543	20250311	093800	746455700	5010	5010	5010	5010	800
544	20250311	093700	742447700	5000	5000	5000	5000	118
545	20250311	093600	741857700	5000	5010	5010	5000	170
546	20250311	093500	741006260	5010	5010	5010	5000	246
547	20250311	093400	739774230	5010	5010	5010	5000	51
548	20250311	093300	739519160	5010	5000	5010	5000	737
549	20250311	093200	735833590	4990	4985	4990	4985	3021
550	20250311	093100	720759015	4990	4980	4990	4980	1705
551	20250311	093000	712263095	4975	4990	4990	4975	105
552	20250311	092900	711740705	4975	4970	4975	4960	2420
553	20250311	092800	699724755	4975	4970	4975	4960	2012
554	20250311	092700	689739350	4970	4990	4990	4970	2260
555	20250311	092600	678505325	4990	4980	5000	4975	5591
556	20250311	092500	650562350	4975	4970	4980	4960	2081
557	20250311	092400	640223710	4965	4975	4975	4960	6412
558	20250311	092300	608380300	4965	4965	4965	4960	1857
559	20250311	092200	599161150	4965	4960	4965	4960	1095
560	20250311	092100	593725890	4945	4970	4970	4945	34824
561	20250311	092000	421407840	4965	4990	4995	4965	3651
562	20250311	091900	403232845	4990	5000	5000	4990	515
563	20250311	091800	400660435	5000	5000	5005	5000	384
564	20250311	091700	398740330	5010	5020	5020	5000	62
565	20250311	091600	398430100	5000	5000	5040	5000	983
566	20250311	091500	393500870	5000	5000	5000	4990	6394
567	20250311	091400	361550215	5010	5030	5035	5010	2545
568	20250311	091300	348783355	5020	5020	5030	5020	771
569	20250311	091200	344912915	5040	5030	5040	5010	5690
570	20250311	091100	316349955	5030	5020	5030	5020	2119
571	20250311	091000	305691605	5020	5070	5070	5020	2862
572	20250311	090900	291245375	5060	5110	5110	5060	1382
573	20250311	090800	284230305	5110	5100	5110	5080	9104
574	20250311	090700	237856805	5110	5120	5120	5100	3532
575	20250311	090600	219812915	5120	5100	5120	5090	10696
576	20250311	090500	165186635	5090	5020	5100	5020	9197
577	20250311	090400	118464915	5040	5020	5040	5000	1243
578	20250311	090300	112215325	5050	4995	5070	4995	7417
579	20250311	090200	74929260	5010	4955	5020	4950	4370
580	20250311	090100	53234875	4955	4970	4970	4955	4815
581	20250311	090000	29332355	4995	4985	4995	4960	5785