KissMeData/002900/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183900	1129175390	5030	5030	5030	5030	5510
3	20250318	183800	1129175390	5030	5030	5030	5030	0
4	20250318	183700	1129175390	5030	5030	5030	5030	0
5	20250318	183600	1129175390	5030	5030	5030	5030	0
6	20250318	183500	1129175390	5030	5030	5030	5030	0
7	20250318	183400	1129175390	5030	5030	5030	5030	0
8	20250318	183300	1129175390	5030	5030	5030	5030	0
9	20250318	183200	1129175390	5030	5030	5030	5030	0
10	20250318	183100	1129175390	5030	5030	5030	5030	0
11	20250318	183000	1129175390	5030	5030	5030	5030	0
12	20250318	182900	1129175390	5030	5030	5030	5030	0
13	20250318	182800	1129175390	5030	5030	5030	5030	0
14	20250318	182700	1129175390	5030	5030	5030	5030	0
15	20250318	182600	1129175390	5030	5030	5030	5030	0
16	20250318	182500	1129175390	5030	5030	5030	5030	0
17	20250318	182400	1129175390	5030	5030	5030	5030	0
18	20250318	182300	1129175390	5030	5030	5030	5030	0
19	20250318	182200	1129175390	5030	5030	5030	5030	0
20	20250318	182100	1129175390	5030	5030	5030	5030	0
21	20250318	182000	1129175390	5030	5030	5030	5030	0
22	20250318	181900	1129175390	5030	5030	5030	5030	0
23	20250318	181800	1129175390	5030	5030	5030	5030	0
24	20250318	181700	1129175390	5030	5030	5030	5030	0
25	20250318	181600	1129175390	5030	5030	5030	5030	0
26	20250318	181500	1129175390	5030	5030	5030	5030	0
27	20250318	181400	1129175390	5030	5030	5030	5030	0
28	20250318	181300	1129175390	5030	5030	5030	5030	0
29	20250318	181200	1129175390	5030	5030	5030	5030	0
30	20250318	181100	1129175390	5030	5030	5030	5030	0
31	20250318	181000	1129175390	5030	5030	5030	5030	0
32	20250318	180900	1129175390	5030	5030	5030	5030	5510
33	20250318	180800	1129175390	5030	5030	5030	5030	0
34	20250318	180700	1129175390	5030	5030	5030	5030	0
35	20250318	180600	1129175390	5030	5030	5030	5030	0
36	20250318	180500	1129175390	5030	5030	5030	5030	0
37	20250318	180400	1129175390	5030	5030	5030	5030	0
38	20250318	180300	1129175390	5030	5030	5030	5030	0
39	20250318	180200	1129175390	5030	5030	5030	5030	0
40	20250318	180100	1129175390	5030	5030	5030	5030	0
41	20250318	180000	1129175390	5030	5030	5030	5030	0
42	20250318	175900	1129175390	5030	5030	5030	5030	0
43	20250318	175800	1129175390	5030	5030	5030	5030	0
44	20250318	175700	1129175390	5030	5030	5030	5030	0
45	20250318	175600	1129175390	5030	5030	5030	5030	0
46	20250318	175500	1129175390	5030	5030	5030	5030	0
47	20250318	175400	1129175390	5030	5030	5030	5030	0
48	20250318	175300	1129175390	5030	5030	5030	5030	0
49	20250318	175200	1129175390	5030	5030	5030	5030	0
50	20250318	175100	1129175390	5030	5030	5030	5030	0
51	20250318	175000	1129175390	5030	5030	5030	5030	0
52	20250318	174900	1129175390	5030	5030	5030	5030	0
53	20250318	174800	1129175390	5030	5030	5030	5030	0
54	20250318	174700	1129175390	5030	5030	5030	5030	0
55	20250318	174600	1129175390	5030	5030	5030	5030	0
56	20250318	174500	1129175390	5030	5030	5030	5030	0
57	20250318	174400	1129175390	5030	5030	5030	5030	0
58	20250318	174300	1129175390	5030	5030	5030	5030	0
59	20250318	174200	1129175390	5030	5030	5030	5030	0
60	20250318	174100	1129175390	5030	5030	5030	5030	0
61	20250318	174000	1129175390	5030	5030	5030	5030	0
62	20250318	173900	1129175390	5030	5030	5030	5030	5510
63	20250318	173800	1129175390	5030	5030	5030	5030	0
64	20250318	173700	1129175390	5030	5030	5030	5030	0
65	20250318	173600	1129175390	5030	5030	5030	5030	0
66	20250318	173500	1129175390	5030	5030	5030	5030	0
67	20250318	173400	1129175390	5030	5030	5030	5030	0
68	20250318	173300	1129175390	5030	5030	5030	5030	0
69	20250318	173200	1129175390	5030	5030	5030	5030	0
70	20250318	173100	1129175390	5030	5030	5030	5030	0
71	20250318	173000	1129175390	5030	5030	5030	5030	0
72	20250318	172900	1129175390	5030	5030	5030	5030	0
73	20250318	172800	1129175390	5030	5030	5030	5030	0
74	20250318	172700	1129175390	5030	5030	5030	5030	0
75	20250318	172600	1129175390	5030	5030	5030	5030	0
76	20250318	172500	1129175390	5030	5030	5030	5030	0
77	20250318	172400	1129175390	5030	5030	5030	5030	0
78	20250318	172300	1129175390	5030	5030	5030	5030	0
79	20250318	172200	1129175390	5030	5030	5030	5030	0
80	20250318	172100	1129175390	5030	5030	5030	5030	0
81	20250318	172000	1129175390	5030	5030	5030	5030	0
82	20250318	171900	1129175390	5030	5030	5030	5030	0
83	20250318	171800	1129175390	5030	5030	5030	5030	0
84	20250318	171700	1129175390	5030	5030	5030	5030	0
85	20250318	171600	1129175390	5030	5030	5030	5030	0
86	20250318	171500	1129175390	5030	5030	5030	5030	0
87	20250318	171400	1129175390	5030	5030	5030	5030	0
88	20250318	171300	1129175390	5030	5030	5030	5030	0
89	20250318	171200	1129175390	5030	5030	5030	5030	0
90	20250318	171100	1129175390	5030	5030	5030	5030	0
91	20250318	171000	1129175390	5030	5030	5030	5030	0
92	20250318	170900	1129175390	5030	5030	5030	5030	5510
93	20250318	170800	1129175390	5030	5030	5030	5030	0
94	20250318	170700	1129175390	5030	5030	5030	5030	0
95	20250318	170600	1129175390	5030	5030	5030	5030	0
96	20250318	170500	1129175390	5030	5030	5030	5030	0
97	20250318	170400	1129175390	5030	5030	5030	5030	0
98	20250318	170300	1129175390	5030	5030	5030	5030	0
99	20250318	170200	1129175390	5030	5030	5030	5030	0
100	20250318	170100	1129175390	5030	5030	5030	5030	0
101	20250318	170000	1129175390	5030	5030	5030	5030	0
102	20250318	165900	1129175390	5030	5030	5030	5030	0
103	20250318	165800	1129175390	5030	5030	5030	5030	0
104	20250318	165700	1129175390	5030	5030	5030	5030	0
105	20250318	165600	1129175390	5030	5030	5030	5030	0
106	20250318	165500	1129175390	5030	5030	5030	5030	0
107	20250318	165400	1129175390	5030	5030	5030	5030	0
108	20250318	165300	1129175390	5030	5030	5030	5030	0
109	20250318	165200	1129175390	5030	5030	5030	5030	0
110	20250318	165100	1129175390	5030	5030	5030	5030	0
111	20250318	165000	1129175390	5030	5030	5030	5030	0
112	20250318	164900	1129175390	5030	5030	5030	5030	0
113	20250318	164800	1129175390	5030	5030	5030	5030	0
114	20250318	164700	1129175390	5030	5030	5030	5030	0
115	20250318	164600	1129175390	5030	5030	5030	5030	0
116	20250318	164500	1129175390	5030	5030	5030	5030	0
117	20250318	164400	1129175390	5030	5030	5030	5030	0
118	20250318	164300	1129175390	5030	5030	5030	5030	0
119	20250318	164200	1129175390	5030	5030	5030	5030	0
120	20250318	164100	1129175390	5030	5030	5030	5030	0
121	20250318	164000	1129175390	5030	5030	5030	5030	0
122	20250318	163900	1129175390	5030	5030	5030	5030	5510
123	20250318	163800	1129175390	5030	5030	5030	5030	0
124	20250318	163700	1129175390	5030	5030	5030	5030	0
125	20250318	163600	1129175390	5030	5030	5030	5030	0
126	20250318	163500	1129175390	5030	5030	5030	5030	0
127	20250318	163400	1129175390	5030	5030	5030	5030	0
128	20250318	163300	1129175390	5030	5030	5030	5030	0
129	20250318	163200	1129175390	5030	5030	5030	5030	0
130	20250318	163100	1129175390	5030	5030	5030	5030	0
131	20250318	163000	1129175390	5030	5030	5030	5030	0
132	20250318	162900	1129175390	5030	5030	5030	5030	0
133	20250318	162800	1129175390	5030	5030	5030	5030	0
134	20250318	162700	1129175390	5030	5030	5030	5030	0
135	20250318	162600	1129175390	5030	5030	5030	5030	0
136	20250318	162500	1129175390	5030	5030	5030	5030	0
137	20250318	162400	1129175390	5030	5030	5030	5030	0
138	20250318	162300	1129175390	5030	5030	5030	5030	0
139	20250318	162200	1129175390	5030	5030	5030	5030	0
140	20250318	162100	1129175390	5030	5030	5030	5030	0
141	20250318	162000	1129175390	5030	5030	5030	5030	0
142	20250318	161900	1129175390	5030	5030	5030	5030	0
143	20250318	161800	1129175390	5030	5030	5030	5030	0
144	20250318	161700	1129175390	5030	5030	5030	5030	0
145	20250318	161600	1129175390	5030	5030	5030	5030	0
146	20250318	161500	1129175390	5030	5030	5030	5030	0
147	20250318	161400	1129175390	5030	5030	5030	5030	0
148	20250318	161300	1129175390	5030	5030	5030	5030	0
149	20250318	161200	1129175390	5030	5030	5030	5030	0
150	20250318	161100	1129175390	5030	5030	5030	5030	0
151	20250318	161000	1129175390	5030	5030	5030	5030	0
152	20250318	160900	1129175390	5030	5030	5030	5030	5510
153	20250318	160800	1129175390	5030	5030	5030	5030	0
154	20250318	160700	1129175390	5030	5030	5030	5030	0
155	20250318	160600	1129175390	5030	5030	5030	5030	0
156	20250318	160500	1129175390	5030	5030	5030	5030	0
157	20250318	160400	1129175390	5030	5030	5030	5030	0
158	20250318	160300	1129175390	5030	5030	5030	5030	0
159	20250318	160200	1129175390	5030	5030	5030	5030	0
160	20250318	160100	1129175390	5030	5030	5030	5030	0
161	20250318	160000	1129175390	5030	5030	5030	5030	0
162	20250318	155900	1129175390	5030	5030	5030	5030	0
163	20250318	155800	1129175390	5030	5030	5030	5030	0
164	20250318	155700	1129175390	5030	5030	5030	5030	0
165	20250318	155600	1129175390	5030	5030	5030	5030	0
166	20250318	155500	1129175390	5030	5030	5030	5030	0
167	20250318	155400	1129175390	5030	5030	5030	5030	0
168	20250318	155300	1129175390	5030	5030	5030	5030	0
169	20250318	155200	1129175390	5030	5030	5030	5030	0
170	20250318	155100	1129175390	5030	5030	5030	5030	0
171	20250318	155000	1129175390	5030	5030	5030	5030	0
172	20250318	154900	1129175390	5030	5030	5030	5030	0
173	20250318	154800	1129175390	5030	5030	5030	5030	0
174	20250318	154700	1129175390	5030	5030	5030	5030	0
175	20250318	154600	1129175390	5030	5030	5030	5030	0
176	20250318	154500	1129175390	5030	5030	5030	5030	0
177	20250318	154400	1129175390	5030	5030	5030	5030	0
178	20250318	154300	1129175390	5030	5030	5030	5030	0
179	20250318	154200	1129175390	5030	5030	5030	5030	0
180	20250318	154100	1129175390	5030	5030	5030	5030	0
181	20250318	154000	1129175390	5030	5030	5030	5030	0
182	20250318	153900	1129175390	5030	5030	5030	5030	5510
183	20250318	153800	1129175390	5030	5030	5030	5030	0
184	20250318	153700	1129175390	5030	5030	5030	5030	0
185	20250318	153600	1129175390	5030	5030	5030	5030	0
186	20250318	153500	1129175390	5030	5030	5030	5030	0
187	20250318	153400	1129175390	5030	5030	5030	5030	0
188	20250318	153300	1129175390	5030	5030	5030	5030	0
189	20250318	153200	1129175390	5030	5030	5030	5030	0
190	20250318	153100	1129175390	5030	5030	5030	5030	0
191	20250318	153000	1129175390	5030	5030	5030	5030	5510
192	20250318	152900	1101460090	5020	5020	5020	5020	0
193	20250318	152800	1101460090	5020	5020	5020	5020	0
194	20250318	152700	1101460090	5020	5020	5020	5020	0
195	20250318	152600	1101460090	5020	5020	5020	5020	0
196	20250318	152500	1101460090	5020	5020	5020	5020	0
197	20250318	152400	1101460090	5020	5020	5020	5020	0
198	20250318	152300	1101460090	5020	5020	5020	5020	0
199	20250318	152200	1101460090	5020	5020	5020	5020	0
200	20250318	152100	1101460090	5020	5020	5020	5020	0
201	20250318	152000	1101460090	5020	5020	5020	5020	0
202	20250318	151900	1101460090	5020	5010	5020	5010	1926
203	20250318	151800	1091791770	5020	5010	5020	5010	147
204	20250318	151700	1091054290	5010	5000	5010	5000	264
205	20250318	151600	1089732750	5010	5010	5010	5010	1
206	20250318	151500	1089727740	5020	5000	5020	5000	11
207	20250318	151400	1089672720	5000	5000	5000	5000	130
208	20250318	151300	1089022720	5000	5010	5010	5000	8084
209	20250318	151200	1048591810	5010	5020	5020	5010	16
210	20250318	151100	1048511510	5020	5020	5020	5020	1
211	20250318	151000	1048506490	5010	5010	5010	5010	20
212	20250318	150900	1048406290	5010	5010	5010	5010	453
213	20250318	150800	1046136760	5010	5010	5010	5010	2585
214	20250318	150700	1033185910	5010	5020	5020	5010	1101
215	20250318	150600	1027669890	5010	5010	5010	5010	15
216	20250318	150500	1027594740	5010	5020	5020	5010	2
217	20250318	150400	1027584710	5020	5020	5020	5020	0
218	20250318	150300	1027584710	5020	5020	5020	5020	1435
219	20250318	150200	1020381010	5020	5020	5020	5010	853
220	20250318	150100	1016098970	5020	5020	5020	5020	510
221	20250318	150000	1013538770	5020	5020	5020	5020	0
222	20250318	145900	1013538770	5020	5020	5020	5020	0
223	20250318	145800	1013538770	5020	5020	5020	5020	1
224	20250318	145700	1013533750	5020	5020	5020	5020	0
225	20250318	145600	1013533750	5020	5020	5020	5020	200
226	20250318	145500	1012529750	5020	5020	5020	5020	4
227	20250318	145400	1012509670	5020	5020	5020	5020	1
228	20250318	145300	1012504650	5010	5010	5010	5010	6152
229	20250318	145200	981683130	5010	5010	5010	5010	1074
230	20250318	145100	976302390	5000	5000	5000	5000	205
231	20250318	145000	975277390	5010	5010	5010	5010	0
232	20250318	144900	975277390	5010	5010	5010	5010	19
233	20250318	144800	975182200	5010	5010	5010	5000	3039
234	20250318	144700	959966710	5000	5010	5010	5000	904
235	20250318	144600	955441670	5000	5000	5000	5000	1
236	20250318	144500	955436670	5020	5020	5020	5020	0
237	20250318	144400	955436670	5020	5020	5020	5020	0
238	20250318	144300	955436670	5020	5010	5020	5010	10
239	20250318	144200	955386520	5020	5020	5020	5020	0
240	20250318	144100	955386520	5020	5020	5020	5020	1
241	20250318	144000	955381500	5000	5000	5000	5000	801
242	20250318	143900	951376500	5000	5000	5000	5000	2101
243	20250318	143800	940871500	5020	5010	5020	5010	949
244	20250318	143700	936113910	5010	5010	5010	5010	0
245	20250318	143600	936113910	5010	5020	5020	5010	8
246	20250318	143500	936073790	5020	5020	5020	5020	0
247	20250318	143400	936073790	5020	5020	5020	5020	0
248	20250318	143300	936073790	5020	5020	5020	5020	0
249	20250318	143200	936073790	5020	5020	5020	5020	201
250	20250318	143100	935064770	5010	5010	5010	5010	1
251	20250318	143000	935059760	5020	5020	5030	5020	300
252	20250318	142900	933553740	5030	5030	5030	5030	19
253	20250318	142800	933458170	5030	5030	5030	5030	50
254	20250318	142700	933206670	5030	5030	5030	5030	0
255	20250318	142600	933206670	5030	5030	5030	5030	100
256	20250318	142500	932703670	5030	5020	5030	5020	26
257	20250318	142400	932572940	5040	5030	5040	5020	1596
258	20250318	142300	924545050	5040	5040	5040	5040	1145
259	20250318	142200	918774250	5030	5040	5040	5030	73
260	20250318	142100	918406340	5040	5040	5050	5030	4735
261	20250318	142000	894536030	5040	5040	5050	5040	2271
262	20250318	141900	883085080	5040	5040	5050	5040	2905
263	20250318	141800	868443870	5030	5030	5030	5020	1064
264	20250318	141700	863091990	5030	5030	5040	5030	1263
265	20250318	141600	856732570	5040	5040	5040	5040	5
266	20250318	141500	856707370	5040	5020	5040	5020	2124
267	20250318	141400	846007710	5020	5020	5030	5020	1503
268	20250318	141300	838452650	5030	5030	5040	5030	2491
269	20250318	141200	825909190	5030	5010	5040	5000	12608
270	20250318	141100	762608690	5000	5000	5000	5000	430
271	20250318	141000	760458690	5000	5000	5000	5000	4
272	20250318	140900	760438690	5000	5000	5000	5000	0
273	20250318	140800	760438690	5000	5000	5000	5000	100
274	20250318	140700	759938690	5010	5000	5010	5000	1300
275	20250318	140600	753428690	5000	4995	5000	4995	1100
276	20250318	140500	747933690	5002	5000	5010	5000	4501
277	20250318	140400	725385888	5000	5000	5000	5000	1000
278	20250318	140300	720385888	5000	4995	5000	4995	3083
279	20250318	140200	704971163	4995	4990	4995	4990	2560
280	20250318	140100	692190763	4985	4985	4990	4985	819
281	20250318	140000	688107948	4985	4985	4985	4985	0
282	20250318	135900	688107948	4985	4985	4985	4985	102
283	20250318	135800	687599478	4985	4985	4985	4985	1
284	20250318	135700	687594493	4985	4980	4985	4980	81
285	20250318	135600	687191108	4980	4980	4980	4980	31
286	20250318	135500	687036728	4980	4980	4980	4980	375
287	20250318	135400	685169228	4980	4980	4980	4980	0
288	20250318	135300	685169228	4980	4980	4980	4980	0
289	20250318	135200	685169228	4980	4980	4980	4980	18
290	20250318	135100	685079588	4980	4980	4980	4980	4
291	20250318	135000	685059668	4980	4980	4980	4980	0
292	20250318	134900	685059668	4980	4980	4980	4980	0
293	20250318	134800	685059668	4980	4975	4980	4975	400
294	20250318	134700	683068013	4975	4970	4975	4970	600
295	20250318	134600	680084178	4970	4970	4970	4970	1005
296	20250318	134500	675089328	4960	4965	4970	4960	471
297	20250318	134400	672750183	4960	4960	4960	4960	300
298	20250318	134300	671262183	4960	4960	4960	4960	0
299	20250318	134200	671262183	4960	4960	4960	4960	0
300	20250318	134100	671262183	4960	4960	4960	4960	0
301	20250318	134000	671262183	4960	4960	4960	4960	734
302	20250318	133900	667621543	4955	4955	4955	4955	368
303	20250318	133800	665798103	4950	4952	4952	4950	4
304	20250318	133700	665778301	4955	4955	4955	4955	0
305	20250318	133600	665778301	4955	4955	4955	4955	4
306	20250318	133500	665758481	4950	4950	4950	4950	0
307	20250318	133400	665758481	4950	4950	4950	4950	3
308	20250318	133300	665743631	4960	4960	4960	4960	0
309	20250318	133200	665743631	4960	4950	4960	4950	350
310	20250318	133100	664011121	4950	4955	4955	4950	3
311	20250318	133000	663996266	4950	4950	4950	4950	451
312	20250318	132900	661763816	4950	4950	4950	4950	300
313	20250318	132800	660278816	4965	4965	4965	4965	0
314	20250318	132700	660278816	4965	4965	4965	4965	0
315	20250318	132600	660278816	4965	4965	4965	4965	0
316	20250318	132500	660278816	4965	4965	4965	4965	3
317	20250318	132400	660263921	4965	4965	4965	4965	0
318	20250318	132300	660263921	4965	4965	4965	4965	341
319	20250318	132200	658570856	4965	4965	4965	4965	0
320	20250318	132100	658570856	4965	4965	4965	4965	1
321	20250318	132000	658565891	4950	4965	4965	4950	57
322	20250318	131900	658283726	4950	4950	4950	4950	198
323	20250318	131800	657303626	4955	4955	4955	4955	4
324	20250318	131700	657283806	4960	4960	4960	4960	0
325	20250318	131600	657283806	4960	4955	4960	4955	2
326	20250318	131500	657273891	4955	4950	4955	4950	2747
327	20250318	131400	643662531	4955	4955	4955	4955	571
328	20250318	131300	640833226	4950	4950	4950	4950	0
329	20250318	131200	640833226	4950	4952	4955	4950	666
330	20250318	131100	637536454	4950	4950	4950	4950	10
331	20250318	131000	637486954	4950	4950	4950	4950	14
332	20250318	130900	637417654	4955	4955	4955	4955	0
333	20250318	130800	637417654	4955	4955	4955	4955	0
334	20250318	130700	637417654	4955	4955	4955	4955	0
335	20250318	130600	637417654	4955	4955	4955	4955	0
336	20250318	130500	637417654	4955	4955	4955	4955	0
337	20250318	130400	637417654	4955	4955	4955	4955	0
338	20250318	130300	637417654	4955	4955	4955	4955	0
339	20250318	130200	637417654	4955	4955	4955	4955	0
340	20250318	130100	637417654	4955	4955	4955	4955	6
341	20250318	130000	637387924	4950	4950	4950	4950	141
342	20250318	125900	636689974	4950	4950	4950	4950	0
343	20250318	125800	636689974	4950	4950	4950	4950	0
344	20250318	125700	636689974	4950	4950	4950	4950	1080
345	20250318	125600	631343974	4950	4950	4950	4950	50
346	20250318	125500	631096474	4950	4950	4950	4950	0
347	20250318	125400	631096474	4950	4950	4950	4950	1
348	20250318	125300	631091524	4955	4955	4955	4955	0
349	20250318	125200	631091524	4955	4955	4955	4955	1
350	20250318	125100	631086569	4945	4945	4945	4945	0
351	20250318	125000	631086569	4945	4945	4945	4945	67
352	20250318	124900	630755254	4955	4945	4955	4945	734
353	20250318	124800	627125604	4950	4950	4950	4950	0
354	20250318	124700	627125604	4950	4950	4950	4950	668
355	20250318	124600	623819004	4955	4955	4955	4955	524
356	20250318	124500	621222584	4960	4960	4960	4960	79
357	20250318	124400	620830744	4965	4965	4965	4965	10
358	20250318	124300	620781094	4960	4960	4960	4960	0
359	20250318	124200	620781094	4960	4960	4960	4960	0
360	20250318	124100	620781094	4960	4960	4960	4960	0
361	20250318	124000	620781094	4960	4960	4960	4960	0
362	20250318	123900	620781094	4960	4960	4965	4960	1047
363	20250318	123800	615587969	4960	4960	4960	4960	0
364	20250318	123700	615587969	4960	4950	4960	4950	100
365	20250318	123600	615092959	4950	4950	4950	4950	0
366	20250318	123500	615092959	4950	4955	4955	4950	416
367	20250318	123400	613033329	4960	4960	4960	4960	0
368	20250318	123300	613033329	4960	4960	4960	4960	0
369	20250318	123200	613033329	4960	4955	4960	4955	12
370	20250318	123100	612973864	4960	4960	4960	4960	0
371	20250318	123000	612973864	4960	4960	4960	4960	1
372	20250318	122900	612968904	4960	4960	4960	4960	0
373	20250318	122800	612968904	4960	4960	4960	4960	0
374	20250318	122700	612968904	4960	4960	4960	4960	0
375	20250318	122600	612968904	4960	4950	4960	4950	21
376	20250318	122500	612864944	4960	4960	4960	4960	0
377	20250318	122400	612864944	4960	4960	4960	4960	50
378	20250318	122300	612616944	4965	4965	4965	4965	1
379	20250318	122200	612611979	4950	4955	4955	4950	482
380	20250318	122100	610226064	4965	4965	4965	4965	0
381	20250318	122000	610226064	4965	4965	4965	4965	0
382	20250318	121900	610226064	4965	4965	4965	4965	0
383	20250318	121800	610226064	4965	4955	4965	4955	15
384	20250318	121700	610151679	4955	4955	4955	4955	2
385	20250318	121600	610141769	4965	4965	4965	4965	0
386	20250318	121500	610141769	4965	4950	4965	4950	201
387	20250318	121400	609146804	4950	4950	4950	4950	54
388	20250318	121300	608879504	4950	4950	4950	4950	0
389	20250318	121200	608879504	4950	4950	4950	4950	100
390	20250318	121100	608384504	4950	4965	4965	4950	101
391	20250318	121000	607884539	4950	4950	4950	4950	10
392	20250318	120900	607835039	4950	4950	4950	4950	50
393	20250318	120800	607587539	4950	4950	4950	4950	3
394	20250318	120700	607572689	4955	4960	4960	4955	1930
395	20250318	120600	598005779	4970	4970	4970	4970	0
396	20250318	120500	598005779	4970	4960	4970	4960	801
397	20250318	120400	594032809	4960	4960	4960	4960	4
398	20250318	120300	594012969	4970	4970	4970	4970	3
399	20250318	120200	593998059	4960	4960	4960	4960	0
400	20250318	120100	593998059	4960	4960	4960	4960	152
401	20250318	120000	593244139	4960	4960	4960	4960	0
402	20250318	115900	593244139	4960	4960	4960	4960	0
403	20250318	115800	593244139	4960	4960	4960	4960	5
404	20250318	115700	593219339	4960	4970	4970	4960	25
405	20250318	115600	593095289	4965	4965	4970	4965	562
406	20250318	115500	590304954	4970	4965	4970	4965	2
407	20250318	115400	590295019	4970	4965	4970	4965	606
408	20250318	115300	587286219	4970	4970	4970	4970	0
409	20250318	115200	587286219	4970	4970	4970	4970	0
410	20250318	115100	587286219	4970	4970	4970	4970	0
411	20250318	115000	587286219	4970	4970	4970	4970	0
412	20250318	114900	587286219	4970	4970	4970	4970	0
413	20250318	114800	587286219	4970	4970	4970	4965	152
414	20250318	114700	586531279	4960	4970	4970	4960	51
415	20250318	114600	586278309	4965	4965	4965	4965	20
416	20250318	114500	586179009	4965	4965	4965	4965	4
417	20250318	114400	586159149	4965	4970	4970	4965	370
418	20250318	114300	584321899	4970	4970	4970	4970	0
419	20250318	114200	584321899	4970	4970	4970	4970	0
420	20250318	114100	584321899	4970	4970	4970	4970	0
421	20250318	114000	584321899	4970	4970	4970	4970	0
422	20250318	113900	584321899	4970	4970	4970	4970	0
423	20250318	113800	584321899	4970	4970	4970	4970	0
424	20250318	113700	584321899	4970	4970	4970	4970	1
425	20250318	113600	584316929	4970	4970	4970	4965	16
426	20250318	113500	584237469	4970	4970	4970	4970	1888
427	20250318	113400	574854109	4980	4980	4980	4980	9
428	20250318	113300	574809289	4980	4975	4980	4975	10
429	20250318	113200	574759534	4975	4980	4980	4975	131
430	20250318	113100	574107659	4980	4980	4980	4980	213
431	20250318	113000	573046919	4975	4975	4975	4975	100
432	20250318	112900	572549419	4980	4975	4980	4975	239
433	20250318	112800	571360379	4980	4980	4980	4980	58
434	20250318	112700	571071539	4980	4980	4980	4980	10
435	20250318	112600	571021739	4990	4990	4990	4990	1
436	20250318	112500	571016749	4990	4975	4990	4975	160
437	20250318	112400	570220719	4990	4990	4990	4990	41
438	20250318	112300	570016129	4990	4990	4990	4990	258
439	20250318	112200	568728709	4985	4975	4985	4975	22
440	20250318	112100	568619209	4975	4975	4975	4975	50
441	20250318	112000	568370459	4970	4970	4970	4970	0
442	20250318	111900	568370459	4970	4970	4970	4970	201
443	20250318	111800	567371489	4970	4970	4970	4970	90
444	20250318	111700	566924189	4970	4970	4970	4970	2
445	20250318	111600	566914249	4970	4970	4970	4970	2
446	20250318	111500	566904309	4965	4970	4970	4965	153
447	20250318	111400	566143904	4970	4970	4970	4970	0
448	20250318	111300	566143904	4970	4965	4970	4965	2
449	20250318	111200	566133969	4965	4965	4965	4965	280
450	20250318	111100	564743769	4965	4965	4965	4965	1
451	20250318	111000	564738804	4965	4970	4970	4965	12
452	20250318	110900	564679214	4970	4970	4970	4970	351
453	20250318	110800	562934744	4970	4965	4970	4965	127
454	20250318	110700	562303559	4965	4970	4970	4965	30
455	20250318	110600	562154494	4970	4970	4970	4970	14
456	20250318	110500	562084914	4970	4970	4970	4970	250
457	20250318	110400	560842414	4970	4970	4970	4970	0
458	20250318	110300	560842414	4970	4970	4970	4970	0
459	20250318	110200	560842414	4970	4970	4970	4970	0
460	20250318	110100	560842414	4970	4970	4970	4970	1
461	20250318	110000	560837444	4965	4965	4965	4965	16
462	20250318	105900	560758004	4965	4965	4965	4965	150
463	20250318	105800	560013254	4965	4965	4965	4965	0
464	20250318	105700	560013254	4965	4970	4970	4965	724
465	20250318	105600	556418524	4970	4970	4970	4970	17
466	20250318	105500	556334034	4965	4965	4965	4965	0
467	20250318	105400	556334034	4965	4965	4965	4965	0
468	20250318	105300	556334034	4965	4965	4965	4965	7
469	20250318	105200	556299279	4960	4965	4965	4960	559
470	20250318	105100	553524139	4975	4975	4975	4975	0
471	20250318	105000	553524139	4975	4960	4975	4960	4007
472	20250318	104900	533645004	4965	4965	4965	4965	2108
473	20250318	104800	523178784	4965	4965	4965	4965	0
474	20250318	104700	523178784	4965	4965	4965	4965	6
475	20250318	104600	523148994	4975	4992	4992	4970	3212
476	20250318	104500	507174514	4995	4990	4995	4985	1025
477	20250318	104400	502060689	4990	4990	4990	4985	92
478	20250318	104300	501601614	4990	4990	4990	4990	52
479	20250318	104200	501342134	4990	4990	4990	4975	2542
480	20250318	104100	488692929	4990	4990	4990	4990	0
481	20250318	104000	488692929	4990	4990	4990	4990	17
482	20250318	103900	488608099	4980	4980	4980	4980	412
483	20250318	103800	486556339	4975	4975	4975	4975	20
484	20250318	103700	486456839	4980	4975	4980	4975	33
485	20250318	103600	486292659	4975	4975	4975	4975	104
486	20250318	103500	485775259	4975	4975	4975	4975	85
487	20250318	103400	485352384	4975	4975	4975	4975	1
488	20250318	103300	485347409	4960	4975	4975	4960	2129
489	20250318	103200	474777759	4975	4975	4975	4975	108
490	20250318	103100	474240459	4980	4990	4990	4980	174
491	20250318	103000	473373529	4980	4990	4990	4980	5
492	20250318	102900	473348609	4990	4990	4990	4990	1
493	20250318	102800	473343619	4975	4975	4975	4975	3
494	20250318	102700	473328694	4990	4990	4990	4990	1
495	20250318	102600	473323704	4975	4980	4980	4975	900
496	20250318	102500	468843759	4985	4985	4985	4985	432
497	20250318	102400	466690239	4990	4990	4990	4990	68
498	20250318	102300	466350919	4990	4990	4990	4990	0
499	20250318	102200	466350919	4990	4990	4990	4990	13
500	20250318	102100	466286049	4990	4990	4990	4990	0
501	20250318	102000	466286049	4990	4985	4990	4985	2
502	20250318	101900	466276074	4995	4995	4995	4985	3
503	20250318	101800	466261099	4995	4990	4995	4990	11
504	20250318	101700	466206189	4985	4985	4985	4985	112
505	20250318	101600	465647869	4985	4985	4985	4985	100
506	20250318	101500	465149369	4995	4995	4995	4995	1
507	20250318	101400	465144374	4980	4975	4995	4975	602
508	20250318	101300	462147779	4970	4975	4975	4970	2079
509	20250318	101200	451811247	4975	4977	4977	4975	6
510	20250318	101100	451781387	4980	4990	4992	4980	154
511	20250318	101000	451013565	4992	4992	4992	4992	110
512	20250318	100900	450464445	4997	5000	5000	4990	8041
513	20250318	100800	410271727	5010	5010	5010	5000	142
514	20250318	100700	409561107	5020	5020	5020	5000	285
515	20250318	100600	408134377	5020	5000	5020	5000	229
516	20250318	100500	406989267	5010	5010	5010	5010	1071
517	20250318	100400	401623557	5010	5010	5010	5010	164
518	20250318	100300	400801917	5010	5010	5010	5010	62
519	20250318	100200	400491297	5010	5000	5020	5000	1890
520	20250318	100100	391033737	5010	5010	5010	5010	5
521	20250318	100000	391008687	5000	5010	5010	5000	79
522	20250318	095900	390612917	5010	5010	5010	5000	2053
523	20250318	095800	380327887	5010	5005	5010	5000	809
524	20250318	095700	376276357	5002	4995	5010	4995	257
525	20250318	095600	374990850	4995	4995	5000	4995	2056
526	20250318	095500	364718630	4995	4965	4995	4965	15614
527	20250318	095400	286864350	4975	4970	4975	4970	26
528	20250318	095300	286735125	4965	4970	4970	4965	2427
529	20250318	095200	274684200	4970	4970	4970	4970	36
530	20250318	095100	274505280	4970	4975	4980	4970	77
531	20250318	095000	274122305	4975	4975	4975	4975	46
532	20250318	094900	273893455	4985	4985	4985	4985	488
533	20250318	094800	271460775	4970	4975	4975	4970	1993
534	20250318	094700	261549635	4985	4985	4985	4985	20
535	20250318	094600	261449935	4980	4980	4980	4980	15
536	20250318	094500	261375235	4985	4980	4990	4980	11
537	20250318	094400	261320440	4980	4990	4990	4980	1618
538	20250318	094300	253253020	4990	4985	4990	4985	843
539	20250318	094200	249050655	4985	4980	4985	4980	782
540	20250318	094100	245153535	4980	4980	4980	4980	437
541	20250318	094000	242977275	4975	4985	4990	4975	136
542	20250318	093900	242300380	4990	4985	4990	4980	850
543	20250318	093800	238063130	4985	4985	4985	4985	101
544	20250318	093700	237559645	4975	4990	4990	4975	9
545	20250318	093600	237514810	4970	4985	4990	4970	1490
546	20250318	093500	230083920	4990	4975	4990	4975	4896
547	20250318	093400	205698540	4975	4975	4975	4975	60
548	20250318	093300	205400040	4980	4970	4980	4970	3062
549	20250318	093200	190165775	4970	4970	4970	4970	201
550	20250318	093100	189166805	4965	4965	4970	4965	382
551	20250318	093000	187270160	4965	4970	4970	4965	2
552	20250318	092900	187260225	4970	4970	4970	4955	102
553	20250318	092800	186753300	4970	4965	4970	4960	1686
554	20250318	092700	178381630	4965	4955	4965	4955	994
555	20250318	092600	173452885	4955	4955	4960	4955	119
556	20250318	092500	172863190	4955	4960	4965	4955	1194
557	20250318	092400	166944295	4965	4965	4965	4960	773
558	20250318	092300	163109715	4960	4960	4965	4960	129
559	20250318	092200	162469715	4960	4955	4960	4955	2649
560	20250318	092100	149337125	4955	4950	4955	4950	966
561	20250318	092000	144552040	4950	4945	4950	4945	755
562	20250318	091900	140816930	4945	4910	4945	4910	3587
563	20250318	091800	123105630	4930	4930	4930	4930	32
564	20250318	091700	122947870	4920	4925	4925	4920	67
565	20250318	091600	122618195	4925	4925	4925	4925	210
566	20250318	091500	121583945	4930	4910	4930	4900	301
567	20250318	091400	120105935	4910	4905	4910	4905	623
568	20250318	091300	117047335	4910	4910	4910	4910	207
569	20250318	091200	116030965	4905	4900	4905	4900	28
570	20250318	091100	115893685	4890	4900	4905	4885	894
571	20250318	091000	111521540	4880	4875	4880	4875	160
572	20250318	090900	110741390	4875	4880	4880	4875	50
573	20250318	090800	110497490	4875	4890	4890	4875	1235
574	20250318	090700	104469545	4880	4905	4905	4880	1236
575	20250318	090600	98435615	4910	4895	4910	4875	9937
576	20250318	090500	49899685	4900	4910	4910	4900	2937
577	20250318	090400	35492120	4915	4940	4940	4915	770
578	20250318	090300	31706095	4940	4915	4940	4905	1277
579	20250318	090200	25436770	4940	4935	4940	4920	774
580	20250318	090100	21620730	4940	4935	4940	4935	740
581	20250318	090000	17968270	4935	4915	4940	4915	3643