KissMeData/002900/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183900	2459896882	5040	5040	5040	5040	5196
3	20250305	183800	2459896882	5040	5040	5040	5040	0
4	20250305	183700	2459896882	5040	5040	5040	5040	0
5	20250305	183600	2459896882	5040	5040	5040	5040	0
6	20250305	183500	2459896882	5040	5040	5040	5040	0
7	20250305	183400	2459896882	5040	5040	5040	5040	0
8	20250305	183300	2459896882	5040	5040	5040	5040	0
9	20250305	183200	2459896882	5040	5040	5040	5040	0
10	20250305	183100	2459896882	5040	5040	5040	5040	0
11	20250305	183000	2459896882	5040	5040	5040	5040	0
12	20250305	182900	2459896882	5040	5040	5040	5040	0
13	20250305	182800	2459896882	5040	5040	5040	5040	0
14	20250305	182700	2459896882	5040	5040	5040	5040	0
15	20250305	182600	2459896882	5040	5040	5040	5040	0
16	20250305	182500	2459896882	5040	5040	5040	5040	0
17	20250305	182400	2459896882	5040	5040	5040	5040	0
18	20250305	182300	2459896882	5040	5040	5040	5040	0
19	20250305	182200	2459896882	5040	5040	5040	5040	0
20	20250305	182100	2459896882	5040	5040	5040	5040	0
21	20250305	182000	2459896882	5040	5040	5040	5040	0
22	20250305	181900	2459896882	5040	5040	5040	5040	0
23	20250305	181800	2459896882	5040	5040	5040	5040	0
24	20250305	181700	2459896882	5040	5040	5040	5040	0
25	20250305	181600	2459896882	5040	5040	5040	5040	0
26	20250305	181500	2459896882	5040	5040	5040	5040	0
27	20250305	181400	2459896882	5040	5040	5040	5040	0
28	20250305	181300	2459896882	5040	5040	5040	5040	0
29	20250305	181200	2459896882	5040	5040	5040	5040	0
30	20250305	181100	2459896882	5040	5040	5040	5040	0
31	20250305	181000	2459896882	5040	5040	5040	5040	0
32	20250305	180900	2459896882	5040	5040	5040	5040	5196
33	20250305	180800	2459896882	5040	5040	5040	5040	0
34	20250305	180700	2459896882	5040	5040	5040	5040	0
35	20250305	180600	2459896882	5040	5040	5040	5040	0
36	20250305	180500	2459896882	5040	5040	5040	5040	0
37	20250305	180400	2459896882	5040	5040	5040	5040	0
38	20250305	180300	2459896882	5040	5040	5040	5040	0
39	20250305	180200	2459896882	5040	5040	5040	5040	0
40	20250305	180100	2459896882	5040	5040	5040	5040	0
41	20250305	180000	2459896882	5040	5040	5040	5040	0
42	20250305	175900	2459896882	5040	5040	5040	5040	0
43	20250305	175800	2459896882	5040	5040	5040	5040	0
44	20250305	175700	2459896882	5040	5040	5040	5040	0
45	20250305	175600	2459896882	5040	5040	5040	5040	0
46	20250305	175500	2459896882	5040	5040	5040	5040	0
47	20250305	175400	2459896882	5040	5040	5040	5040	0
48	20250305	175300	2459896882	5040	5040	5040	5040	0
49	20250305	175200	2459896882	5040	5040	5040	5040	0
50	20250305	175100	2459896882	5040	5040	5040	5040	0
51	20250305	175000	2459896882	5040	5040	5040	5040	0
52	20250305	174900	2459896882	5040	5040	5040	5040	0
53	20250305	174800	2459896882	5040	5040	5040	5040	0
54	20250305	174700	2459896882	5040	5040	5040	5040	0
55	20250305	174600	2459896882	5040	5040	5040	5040	0
56	20250305	174500	2459896882	5040	5040	5040	5040	0
57	20250305	174400	2459896882	5040	5040	5040	5040	0
58	20250305	174300	2459896882	5040	5040	5040	5040	0
59	20250305	174200	2459896882	5040	5040	5040	5040	0
60	20250305	174100	2459896882	5040	5040	5040	5040	0
61	20250305	174000	2459896882	5040	5040	5040	5040	0
62	20250305	173900	2459896882	5040	5040	5040	5040	5196
63	20250305	173800	2459896882	5040	5040	5040	5040	0
64	20250305	173700	2459896882	5040	5040	5040	5040	0
65	20250305	173600	2459896882	5040	5040	5040	5040	0
66	20250305	173500	2459896882	5040	5040	5040	5040	0
67	20250305	173400	2459896882	5040	5040	5040	5040	0
68	20250305	173300	2459896882	5040	5040	5040	5040	0
69	20250305	173200	2459896882	5040	5040	5040	5040	0
70	20250305	173100	2459896882	5040	5040	5040	5040	0
71	20250305	173000	2459896882	5040	5040	5040	5040	0
72	20250305	172900	2459896882	5040	5040	5040	5040	0
73	20250305	172800	2459896882	5040	5040	5040	5040	0
74	20250305	172700	2459896882	5040	5040	5040	5040	0
75	20250305	172600	2459896882	5040	5040	5040	5040	0
76	20250305	172500	2459896882	5040	5040	5040	5040	0
77	20250305	172400	2459896882	5040	5040	5040	5040	0
78	20250305	172300	2459896882	5040	5040	5040	5040	0
79	20250305	172200	2459896882	5040	5040	5040	5040	0
80	20250305	172100	2459896882	5040	5040	5040	5040	0
81	20250305	172000	2459896882	5040	5040	5040	5040	0
82	20250305	171900	2459896882	5040	5040	5040	5040	0
83	20250305	171800	2459896882	5040	5040	5040	5040	0
84	20250305	171700	2459896882	5040	5040	5040	5040	0
85	20250305	171600	2459896882	5040	5040	5040	5040	0
86	20250305	171500	2459896882	5040	5040	5040	5040	0
87	20250305	171400	2459896882	5040	5040	5040	5040	0
88	20250305	171300	2459896882	5040	5040	5040	5040	0
89	20250305	171200	2459896882	5040	5040	5040	5040	0
90	20250305	171100	2459896882	5040	5040	5040	5040	0
91	20250305	171000	2459896882	5040	5040	5040	5040	0
92	20250305	170900	2459896882	5040	5040	5040	5040	5196
93	20250305	170800	2459896882	5040	5040	5040	5040	0
94	20250305	170700	2459896882	5040	5040	5040	5040	0
95	20250305	170600	2459896882	5040	5040	5040	5040	0
96	20250305	170500	2459896882	5040	5040	5040	5040	0
97	20250305	170400	2459896882	5040	5040	5040	5040	0
98	20250305	170300	2459896882	5040	5040	5040	5040	0
99	20250305	170200	2459896882	5040	5040	5040	5040	0
100	20250305	170100	2459896882	5040	5040	5040	5040	0
101	20250305	170000	2459896882	5040	5040	5040	5040	0
102	20250305	165900	2459896882	5040	5040	5040	5040	0
103	20250305	165800	2459896882	5040	5040	5040	5040	0
104	20250305	165700	2459896882	5040	5040	5040	5040	0
105	20250305	165600	2459896882	5040	5040	5040	5040	0
106	20250305	165500	2459896882	5040	5040	5040	5040	0
107	20250305	165400	2459896882	5040	5040	5040	5040	0
108	20250305	165300	2459896882	5040	5040	5040	5040	0
109	20250305	165200	2459896882	5040	5040	5040	5040	0
110	20250305	165100	2459896882	5040	5040	5040	5040	0
111	20250305	165000	2459896882	5040	5040	5040	5040	0
112	20250305	164900	2459896882	5040	5040	5040	5040	0
113	20250305	164800	2459896882	5040	5040	5040	5040	0
114	20250305	164700	2459896882	5040	5040	5040	5040	0
115	20250305	164600	2459896882	5040	5040	5040	5040	0
116	20250305	164500	2459896882	5040	5040	5040	5040	0
117	20250305	164400	2459896882	5040	5040	5040	5040	0
118	20250305	164300	2459896882	5040	5040	5040	5040	0
119	20250305	164200	2459896882	5040	5040	5040	5040	0
120	20250305	164100	2459896882	5040	5040	5040	5040	0
121	20250305	164000	2459896882	5040	5040	5040	5040	0
122	20250305	163900	2459896882	5040	5040	5040	5040	5196
123	20250305	163800	2459896882	5040	5040	5040	5040	0
124	20250305	163700	2459896882	5040	5040	5040	5040	0
125	20250305	163600	2459896882	5040	5040	5040	5040	0
126	20250305	163500	2459896882	5040	5040	5040	5040	0
127	20250305	163400	2459896882	5040	5040	5040	5040	0
128	20250305	163300	2459896882	5040	5040	5040	5040	0
129	20250305	163200	2459896882	5040	5040	5040	5040	0
130	20250305	163100	2459896882	5040	5040	5040	5040	0
131	20250305	163000	2459896882	5040	5040	5040	5040	0
132	20250305	162900	2459896882	5040	5040	5040	5040	0
133	20250305	162800	2459896882	5040	5040	5040	5040	0
134	20250305	162700	2459896882	5040	5040	5040	5040	0
135	20250305	162600	2459896882	5040	5040	5040	5040	0
136	20250305	162500	2459896882	5040	5040	5040	5040	0
137	20250305	162400	2459896882	5040	5040	5040	5040	0
138	20250305	162300	2459896882	5040	5040	5040	5040	0
139	20250305	162200	2459896882	5040	5040	5040	5040	0
140	20250305	162100	2459896882	5040	5040	5040	5040	0
141	20250305	162000	2459896882	5040	5040	5040	5040	0
142	20250305	161900	2459896882	5040	5040	5040	5040	0
143	20250305	161800	2459896882	5040	5040	5040	5040	0
144	20250305	161700	2459896882	5040	5040	5040	5040	0
145	20250305	161600	2459896882	5040	5040	5040	5040	0
146	20250305	161500	2459896882	5040	5040	5040	5040	0
147	20250305	161400	2459896882	5040	5040	5040	5040	0
148	20250305	161300	2459896882	5040	5040	5040	5040	0
149	20250305	161200	2459896882	5040	5040	5040	5040	0
150	20250305	161100	2459896882	5040	5040	5040	5040	0
151	20250305	161000	2459896882	5040	5040	5040	5040	0
152	20250305	160900	2459896882	5040	5040	5040	5040	5196
153	20250305	160800	2459896882	5040	5040	5040	5040	0
154	20250305	160700	2459896882	5040	5040	5040	5040	0
155	20250305	160600	2459896882	5040	5040	5040	5040	0
156	20250305	160500	2459896882	5040	5040	5040	5040	0
157	20250305	160400	2459896882	5040	5040	5040	5040	0
158	20250305	160300	2459896882	5040	5040	5040	5040	0
159	20250305	160200	2459896882	5040	5040	5040	5040	0
160	20250305	160100	2459896882	5040	5040	5040	5040	0
161	20250305	160000	2459896882	5040	5040	5040	5040	0
162	20250305	155900	2459896882	5040	5040	5040	5040	0
163	20250305	155800	2459896882	5040	5040	5040	5040	0
164	20250305	155700	2459896882	5040	5040	5040	5040	0
165	20250305	155600	2459896882	5040	5040	5040	5040	0
166	20250305	155500	2459896882	5040	5040	5040	5040	0
167	20250305	155400	2459896882	5040	5040	5040	5040	0
168	20250305	155300	2459896882	5040	5040	5040	5040	0
169	20250305	155200	2459896882	5040	5040	5040	5040	0
170	20250305	155100	2459896882	5040	5040	5040	5040	0
171	20250305	155000	2459896882	5040	5040	5040	5040	0
172	20250305	154900	2459896882	5040	5040	5040	5040	0
173	20250305	154800	2459896882	5040	5040	5040	5040	0
174	20250305	154700	2459896882	5040	5040	5040	5040	0
175	20250305	154600	2459896882	5040	5040	5040	5040	0
176	20250305	154500	2459896882	5040	5040	5040	5040	0
177	20250305	154400	2459896882	5040	5040	5040	5040	0
178	20250305	154300	2459896882	5040	5040	5040	5040	0
179	20250305	154200	2459896882	5040	5040	5040	5040	0
180	20250305	154100	2459896882	5040	5040	5040	5040	0
181	20250305	154000	2459896882	5040	5040	5040	5040	0
182	20250305	153900	2459896882	5040	5040	5040	5040	5196
183	20250305	153800	2459896882	5040	5040	5040	5040	0
184	20250305	153700	2459896882	5040	5040	5040	5040	0
185	20250305	153600	2459896882	5040	5040	5040	5040	0
186	20250305	153500	2459896882	5040	5040	5040	5040	0
187	20250305	153400	2459896882	5040	5040	5040	5040	0
188	20250305	153300	2459896882	5040	5040	5040	5040	0
189	20250305	153200	2459896882	5040	5040	5040	5040	0
190	20250305	153100	2459896882	5040	5040	5040	5040	0
191	20250305	153000	2459896882	5040	5040	5040	5040	5196
192	20250305	152900	2433709042	5030	5030	5030	5030	0
193	20250305	152800	2433709042	5030	5030	5030	5030	0
194	20250305	152700	2433709042	5030	5030	5030	5030	0
195	20250305	152600	2433709042	5030	5030	5030	5030	0
196	20250305	152500	2433709042	5030	5030	5030	5030	0
197	20250305	152400	2433709042	5030	5030	5030	5030	0
198	20250305	152300	2433709042	5030	5030	5030	5030	0
199	20250305	152200	2433709042	5030	5030	5030	5030	0
200	20250305	152100	2433709042	5030	5030	5030	5030	0
201	20250305	152000	2433709042	5030	5030	5030	5030	0
202	20250305	151900	2433709042	5030	5040	5040	5030	885
203	20250305	151800	2429250352	5030	5040	5040	5030	739
204	20250305	151700	2425528792	5030	5030	5040	5030	1703
205	20250305	151600	2416961552	5040	5050	5050	5040	1692
206	20250305	151500	2408431782	5050	5040	5050	5040	432
207	20250305	151400	2406251852	5040	5040	5040	5030	922
208	20250305	151300	2401604992	5030	5030	5050	5030	3842
209	20250305	151200	2382236232	5030	5030	5030	5030	405
210	20250305	151100	2380199082	5030	5030	5030	5030	1891
211	20250305	151000	2370687352	5030	5010	5030	5010	5065
212	20250305	150900	2345260702	5010	5000	5010	5000	1652
213	20250305	150800	2336998992	5020	5030	5030	5020	305
214	20250305	150700	2335466772	5030	5020	5030	5020	616
215	20250305	150600	2332370522	5020	5020	5020	5020	2787
216	20250305	150500	2318379782	5020	5020	5030	5020	2983
217	20250305	150400	2303403972	5020	5010	5020	5010	1500
218	20250305	150300	2295878972	5000	5020	5020	5000	2100
219	20250305	150200	2285366402	5030	5020	5030	5020	1717
220	20250305	150100	2276746252	5010	5010	5010	5000	2184
221	20250305	150000	2265825082	5020	5000	5020	5000	245
222	20250305	145900	2264599182	5000	4995	5000	4995	90
223	20250305	145800	2264149557	4995	5020	5020	4995	4803
224	20250305	145700	2240130787	5020	5020	5020	5020	70
225	20250305	145600	2239779387	5030	5020	5030	5020	1590
226	20250305	145500	2231792587	5020	5030	5030	5020	1470
227	20250305	145400	2224399477	5030	5030	5030	5030	0
228	20250305	145300	2224399477	5030	5020	5030	5020	1200
229	20250305	145200	2218368437	5030	5030	5030	5030	0
230	20250305	145100	2218368437	5030	5030	5040	5030	699
231	20250305	145000	2214852447	5020	5010	5020	5010	3584
232	20250305	144900	2196876377	5010	5000	5010	5000	70
233	20250305	144800	2196525687	5000	5000	5000	5000	2023
234	20250305	144700	2186410687	5000	5000	5000	5000	2
235	20250305	144600	2186400687	5010	5000	5010	5000	60
236	20250305	144500	2186100487	5000	5010	5010	5000	222
237	20250305	144400	2184988887	4995	4995	4995	4995	236
238	20250305	144300	2183810067	5000	5010	5010	5000	933
239	20250305	144200	2179144892	5010	5005	5010	5005	81
240	20250305	144100	2178739447	5005	5010	5010	5005	36
241	20250305	144000	2178559097	5010	5000	5010	5000	55
242	20250305	143900	2178283957	5000	5000	5000	5000	56
243	20250305	143800	2178003957	5010	5000	5010	5000	121
244	20250305	143700	2177397757	5010	5010	5010	5010	10
245	20250305	143600	2177347657	5000	5000	5000	5000	6
246	20250305	143500	2177317657	5010	5000	5010	5000	4
247	20250305	143400	2177297647	5000	5000	5000	5000	1
248	20250305	143300	2177292647	5010	5010	5010	5010	0
249	20250305	143200	2177292647	5010	5010	5010	5010	0
250	20250305	143100	2177292647	5010	5010	5010	5010	0
251	20250305	143000	2177292647	5010	5010	5010	5010	21
252	20250305	142900	2177187437	5010	5010	5010	5010	4
253	20250305	142800	2177167397	5010	5010	5010	5010	0
254	20250305	142700	2177167397	5010	5010	5010	5010	37
255	20250305	142600	2176982027	5010	5010	5010	5010	258
256	20250305	142500	2175689447	5000	5000	5000	5000	350
257	20250305	142400	2173939447	5000	5000	5000	5000	200
258	20250305	142300	2172939447	5000	5000	5000	5000	1
259	20250305	142200	2172934447	5010	5020	5020	5010	972
260	20250305	142100	2168058727	5020	5010	5020	5010	201
261	20250305	142000	2167051707	4985	4995	4995	4985	50
262	20250305	141900	2166802257	4985	4985	4985	4985	100
263	20250305	141800	2166303757	4985	4990	4990	4985	146
264	20250305	141700	2165575467	4990	5000	5010	4990	447
265	20250305	141600	2163340437	4990	4990	4990	4990	1000
266	20250305	141500	2158350437	4990	4990	4990	4990	1
267	20250305	141400	2158345447	4985	4985	4985	4985	0
268	20250305	141300	2158345447	4985	5020	5020	4985	2770
269	20250305	141200	2144528582	5000	5020	5020	5000	698
270	20250305	141100	2141028502	5020	5020	5020	5020	30
271	20250305	141000	2140877902	5020	5010	5030	5010	649
272	20250305	140900	2137619902	5010	5000	5010	5000	4
273	20250305	140800	2137599892	5020	5010	5020	5010	2185
274	20250305	140700	2126645652	5010	5000	5010	5000	62
275	20250305	140600	2126335642	5010	4980	5010	4980	1745
276	20250305	140500	2117607052	5000	4995	5000	4995	3713
277	20250305	140400	2099059642	4995	4980	4995	4975	101
278	20250305	140300	2098557142	4995	4995	4995	4995	1
279	20250305	140200	2098552147	4980	4985	4985	4980	1283
280	20250305	140100	2092162232	4995	4995	4995	4995	101
281	20250305	140000	2091657737	4980	4980	4980	4980	5
282	20250305	135900	2091632837	4995	4995	4995	4995	1
283	20250305	135800	2091627842	4995	4995	4995	4995	0
284	20250305	135700	2091627842	4995	4995	4995	4995	528
285	20250305	135600	2088990482	4995	4995	4995	4995	0
286	20250305	135500	2088990482	4995	4995	4995	4995	12
287	20250305	135400	2088930542	4975	4990	4990	4975	744
288	20250305	135300	2085221792	4995	4995	4995	4995	100
289	20250305	135200	2084722292	4990	4990	4990	4990	1798
290	20250305	135100	2075750272	4990	4990	4990	4990	241
291	20250305	135000	2074547682	4990	4990	4990	4990	1
292	20250305	134900	2074542692	4975	4975	4975	4975	2
293	20250305	134800	2074532742	4975	4975	4975	4975	100
294	20250305	134700	2074035242	4975	4990	4990	4975	4
295	20250305	134600	2074015297	4990	4985	4990	4985	115
296	20250305	134500	2073441817	4985	4985	4985	4985	3
297	20250305	134400	2073426862	4985	4985	4985	4985	2
298	20250305	134300	2073416892	4985	4975	4985	4975	601
299	20250305	134200	2070426907	4975	4975	4975	4975	1050
300	20250305	134100	2065203157	4985	4985	4985	4985	0
301	20250305	134000	2065203157	4985	4985	4985	4985	5
302	20250305	133900	2065178232	4985	4985	4985	4985	13
303	20250305	133800	2065113427	4980	4980	4980	4975	525
304	20250305	133700	2062500927	4980	4980	4980	4980	56
305	20250305	133600	2062222047	4985	4985	4985	4985	0
306	20250305	133500	2062222047	4985	4985	4985	4985	0
307	20250305	133400	2062222047	4985	4985	4985	4985	0
308	20250305	133300	2062222047	4985	4970	4985	4965	2130
309	20250305	133200	2051619562	4985	4985	4985	4985	0
310	20250305	133100	2051619562	4985	4985	4985	4985	1
311	20250305	133000	2051614577	4970	4975	4975	4970	100
312	20250305	132900	2051117372	4980	4980	4980	4980	2
313	20250305	132800	2051107412	4980	4975	4980	4975	60
314	20250305	132700	2050808712	4970	4970	4970	4970	0
315	20250305	132600	2050808712	4970	4970	4970	4970	401
316	20250305	132500	2048815742	4970	4975	4975	4970	261
317	20250305	132400	2047518472	4990	4990	4990	4990	0
318	20250305	132300	2047518472	4990	4990	4990	4990	6
319	20250305	132200	2047488532	4990	4990	4990	4990	40
320	20250305	132100	2047288932	4990	4975	4990	4975	8
321	20250305	132000	2047249072	4975	4990	4990	4975	425
322	20250305	131900	2045134682	4975	4975	4975	4975	98
323	20250305	131800	2044647132	4990	4975	4990	4975	157
324	20250305	131700	2043864462	4990	4990	4990	4990	100
325	20250305	131600	2043365462	4990	4990	4990	4990	1
326	20250305	131500	2043360472	4975	4990	4990	4975	910
327	20250305	131400	2038825722	4990	4990	4990	4990	1
328	20250305	131300	2038820732	4970	4985	4985	4970	2143
329	20250305	131200	2028153262	4985	4985	4985	4985	0
330	20250305	131100	2028153262	4985	4985	4985	4985	5
331	20250305	131000	2028128337	4985	4985	4985	4985	415
332	20250305	130900	2026059562	4985	4990	4990	4985	712
333	20250305	130800	2022507762	4995	4995	4995	4995	5
334	20250305	130700	2022482787	4995	4995	4995	4995	49
335	20250305	130600	2022238032	4995	4985	4995	4980	612
336	20250305	130500	2019184147	4990	4980	4990	4980	511
337	20250305	130400	2016636222	4980	4985	4985	4980	205
338	20250305	130300	2015615317	4995	4990	4995	4990	538
339	20250305	130200	2012930687	4990	4990	4990	4990	271
340	20250305	130100	2011578397	4990	4985	4990	4985	177
341	20250305	130000	2010695202	4970	4970	4970	4970	81
342	20250305	125900	2010292632	4985	4985	4985	4980	1708
343	20250305	125800	2001778792	4985	4985	4985	4985	0
344	20250305	125700	2001778792	4985	4990	4990	4985	963
345	20250305	125600	1996976452	4990	4992	4995	4990	2150
346	20250305	125500	1986243961	4992	5000	5000	4992	492
347	20250305	125400	1983784691	4985	4985	4985	4985	2
348	20250305	125300	1983774721	4990	4990	4990	4990	735
349	20250305	125200	1980107071	4980	4980	5000	4970	858
350	20250305	125100	1975836731	4980	4980	4980	4980	0
351	20250305	125000	1975836731	4980	4995	5010	4975	5276
352	20250305	124900	1949528666	5000	4995	5020	4995	1917
353	20250305	124800	1939951466	5010	5010	5030	5010	934
354	20250305	124700	1935270826	5030	4995	5050	4995	6700
355	20250305	124600	1901634656	4990	5000	5000	4990	899
356	20250305	124500	1897139856	5000	4980	5010	4965	2547
357	20250305	124400	1884427061	4975	4970	4975	4970	95
358	20250305	124300	1883954561	4965	4955	4970	4955	502
359	20250305	124200	1881459641	4950	4965	4970	4950	412
360	20250305	124100	1879416941	4960	4960	4960	4960	1162
361	20250305	124000	1873653421	4960	4970	4970	4950	791
362	20250305	123900	1869728406	4970	4970	4970	4970	8
363	20250305	123800	1869688646	4970	4970	4970	4970	143
364	20250305	123700	1868977936	4965	4970	4970	4965	80
365	20250305	123600	1868580350	4970	4970	4975	4965	150
366	20250305	123500	1867834850	4975	4975	4975	4975	53
367	20250305	123400	1867571175	4975	4970	4975	4970	290
368	20250305	123300	1866129870	4975	4975	4975	4975	201
369	20250305	123200	1865129895	4970	4970	4975	4970	108
370	20250305	123100	1864593130	4965	4970	4970	4965	2
371	20250305	123000	1864583195	4960	4960	4960	4960	2
372	20250305	122900	1864573275	4970	4970	4970	4970	0
373	20250305	122800	1864573275	4970	4965	4970	4950	13
374	20250305	122700	1864508870	4955	4970	4970	4955	1171
375	20250305	122600	1858702205	4960	4960	4960	4960	869
376	20250305	122500	1854391965	4960	4960	4960	4960	2
377	20250305	122400	1854382045	4965	4965	4965	4960	123
378	20250305	122300	1853771935	4945	4950	4950	4945	80
379	20250305	122200	1853376145	4950	4960	4960	4950	22
380	20250305	122100	1853267235	4965	4965	4965	4965	4
381	20250305	122000	1853247375	4965	4965	4965	4965	6
382	20250305	121900	1853217585	4945	4945	4945	4945	2
383	20250305	121800	1853207695	4945	4945	4945	4945	79
384	20250305	121700	1852817040	4945	4945	4945	4945	550
385	20250305	121600	1850097290	4965	4965	4965	4965	2
386	20250305	121500	1850087360	4945	4945	4945	4945	100
387	20250305	121400	1849592860	4945	4945	4945	4945	82
388	20250305	121300	1849187370	4945	4945	4945	4945	107
389	20250305	121200	1848658255	4945	4945	4955	4945	1115
390	20250305	121100	1843133540	4950	4955	4955	4950	54
391	20250305	121000	1842866210	4955	4940	4955	4940	796
392	20250305	120900	1838933880	4935	4940	4940	4935	52
393	20250305	120800	1838677005	4930	4935	4935	4930	226
394	20250305	120700	1837561815	4935	4940	4940	4935	215
395	20250305	120600	1836499790	4940	4940	4940	4940	668
396	20250305	120500	1833199870	4940	4940	4945	4940	1224
397	20250305	120400	1827152810	4945	4945	4945	4945	237
398	20250305	120300	1825980845	4945	4940	4945	4940	74
399	20250305	120200	1825615030	4940	4955	4955	4940	1215
400	20250305	120100	1819603501	4955	4955	4955	4950	396
401	20250305	120000	1817642611	4955	4955	4955	4955	6
402	20250305	115900	1817612881	4955	4975	4975	4955	3377
403	20250305	115800	1800841106	4975	4975	4975	4975	19
404	20250305	115700	1800746581	4975	4975	4975	4975	196
405	20250305	115600	1799771481	4975	4975	4975	4975	101
406	20250305	115500	1799269006	4975	4975	4975	4975	1
407	20250305	115400	1799264031	4980	4980	4980	4980	62
408	20250305	115300	1798955271	4980	4980	4980	4975	29
409	20250305	115200	1798810856	4970	4970	4970	4970	0
410	20250305	115100	1798810856	4970	4970	4970	4970	0
411	20250305	115000	1798810856	4970	4970	4970	4970	2
412	20250305	114900	1798800916	4975	4975	4975	4975	504
413	20250305	114800	1796293516	4975	4975	4975	4975	0
414	20250305	114700	1796293516	4975	4975	4975	4970	1438
415	20250305	114600	1789142791	4975	4975	4975	4975	189
416	20250305	114500	1788202516	4975	4975	4975	4975	53
417	20250305	114400	1787938841	4970	4970	4975	4970	269
418	20250305	114300	1786601566	4970	4970	4970	4970	636
419	20250305	114200	1783440646	4975	4975	4975	4975	282
420	20250305	114100	1782037696	4975	4980	4980	4975	331
421	20250305	114000	1780390471	4980	4975	4980	4975	2051
422	20250305	113900	1770176741	4980	4975	4980	4975	301
423	20250305	113800	1768679261	4975	4975	4975	4975	915
424	20250305	113700	1764127136	4980	4980	4980	4980	60
425	20250305	113600	1763828336	4980	4980	4980	4980	1743
426	20250305	113500	1755148196	4980	4980	4980	4980	21
427	20250305	113400	1755043616	4980	4980	4980	4980	1
428	20250305	113300	1755038636	4985	4980	4985	4980	3
429	20250305	113200	1755023686	4980	4985	4990	4980	305
430	20250305	113100	1753503266	4990	4990	4990	4990	100
431	20250305	113000	1753004266	4980	4980	4980	4980	291
432	20250305	112900	1751555086	4980	4975	4980	4975	517
433	20250305	112800	1748981946	4975	4975	4975	4975	61
434	20250305	112700	1748678471	4975	4990	4990	4975	204
435	20250305	112600	1747662551	4990	4975	4990	4975	201
436	20250305	112500	1746659591	4975	4980	4980	4975	1160
437	20250305	112400	1740884531	5000	4995	5000	4980	7311
438	20250305	112300	1704393736	4995	5000	5000	4995	1095
439	20250305	112200	1698918741	4995	5010	5010	4995	1459
440	20250305	112100	1691617526	5010	5010	5010	4995	1030
441	20250305	112000	1686460826	5000	5000	5020	5000	373
442	20250305	111900	1684591816	5020	5010	5020	5010	598
443	20250305	111800	1681595826	5010	5000	5010	5000	498
444	20250305	111700	1679105526	4995	4995	4995	4995	0
445	20250305	111600	1679105526	4995	4990	4995	4990	297
446	20250305	111500	1677622996	4985	4990	4990	4985	16
447	20250305	111400	1677543221	4990	4990	4990	4990	230
448	20250305	111300	1676395521	4985	4990	4990	4985	328
449	20250305	111200	1674760336	4995	4990	4995	4990	1060
450	20250305	111100	1669466636	4990	4990	4990	4990	1223
451	20250305	111000	1663363866	4990	4980	4990	4980	15
452	20250305	110900	1663289066	4975	4970	4975	4970	202
453	20250305	110800	1662284121	4970	4990	4995	4970	423
454	20250305	110700	1660180181	4990	4975	4990	4975	2212
455	20250305	110600	1649174571	4980	4980	4980	4980	207
456	20250305	110500	1648143711	4965	4965	4965	4965	451
457	20250305	110400	1645904496	4965	4965	4980	4965	483
458	20250305	110300	1643503401	4980	4980	4980	4965	2957
459	20250305	110200	1628807176	4975	4970	4975	4960	297
460	20250305	110100	1627330216	4960	4975	4975	4960	683
461	20250305	110000	1623939611	4975	4960	4980	4955	1383
462	20250305	105900	1617086616	4985	4975	4985	4960	2149
463	20250305	105800	1606403796	4990	4985	4990	4980	1837
464	20250305	105700	1597251881	4980	4985	4990	4975	2209
465	20250305	105600	1586247911	4975	4995	5010	4975	1527
466	20250305	105500	1578640746	4985	5010	5010	4985	4853
467	20250305	105400	1554373706	5020	5030	5030	5020	3100
468	20250305	105300	1538797526	5040	5045	5045	5020	2819
469	20250305	105200	1524635486	5040	5045	5045	5040	1015
470	20250305	105100	1519519881	5040	5040	5050	5035	904
471	20250305	105000	1514961756	5040	5040	5040	5040	436
472	20250305	104900	1512764316	5040	5030	5040	5020	954
473	20250305	104800	1507961176	5010	5030	5030	5010	659
474	20250305	104700	1504652386	5030	5030	5040	5020	1071
475	20250305	104600	1499265336	5030	5060	5060	5020	1268
476	20250305	104500	1492893996	5030	5050	5080	5030	1011
477	20250305	104400	1487796056	5040	5040	5080	5020	3332
478	20250305	104300	1470935856	5040	5090	5090	5040	7385
479	20250305	104200	1433559686	5090	5070	5090	5060	4065
480	20250305	104100	1412928906	5070	5070	5080	5050	4171
481	20250305	104000	1391811291	5080	5050	5090	5050	13580
482	20250305	103900	1322946581	5060	5050	5060	5050	3599
483	20250305	103800	1304768121	5050	5020	5050	5020	1800
484	20250305	103700	1295696096	5040	5030	5040	5020	5305
485	20250305	103600	1268970746	5030	5020	5030	5010	1450
486	20250305	103500	1261693666	5010	5000	5010	5000	1167
487	20250305	103400	1255848996	5000	5000	5000	5000	89
488	20250305	103300	1255403996	5000	4990	5010	4990	1669
489	20250305	103200	1247055436	4990	5000	5010	4990	1571
490	20250305	103100	1239201586	5010	5020	5020	5000	5857
491	20250305	103000	1209903126	5020	5010	5020	5010	1519
492	20250305	102900	1202290246	5000	5020	5020	5000	404
493	20250305	102800	1200265216	5020	5010	5040	5010	6801
494	20250305	102700	1166110156	5020	5000	5030	4990	3733
495	20250305	102600	1147397076	4990	4990	5000	4990	546
496	20250305	102500	1144670156	5000	5000	5010	5000	585
497	20250305	102400	1141743706	5000	4980	5000	4980	3811
498	20250305	102300	1122724641	4975	4965	4980	4965	159
499	20250305	102200	1121933126	4975	4955	4975	4955	1464
500	20250305	102100	1114660476	4960	4955	4960	4955	137
501	20250305	102000	1113981456	4955	4955	4955	4955	361
502	20250305	101900	1112192701	4950	4950	4950	4940	2643
503	20250305	101800	1099116976	4950	4950	4950	4950	84
504	20250305	101700	1098701176	4950	4950	4950	4950	1352
505	20250305	101600	1092008776	4955	4960	4960	4955	2147
506	20250305	101500	1081365626	4960	4970	4970	4960	824
507	20250305	101400	1077274696	4975	4985	4985	4975	33
508	20250305	101300	1077110501	4965	4965	4965	4965	214
509	20250305	101200	1076047991	4965	4965	4965	4965	5
510	20250305	101100	1076023166	4995	4965	4995	4965	2252
511	20250305	101000	1064809691	4965	4975	4980	4965	120
512	20250305	100900	1064213196	4980	4980	4995	4980	6129
513	20250305	100800	1033670721	4975	4980	4990	4970	583
514	20250305	100700	1030767396	4980	5000	5000	4980	6028
515	20250305	100600	1000684086	5000	5000	5020	5000	1714
516	20250305	100500	992101746	5010	4990	5010	4985	4019
517	20250305	100400	972015676	4985	4970	4990	4970	4993
518	20250305	100300	947162341	4965	4940	4965	4935	4430
519	20250305	100200	925225341	4940	4950	4950	4940	342
520	20250305	100100	923534731	4940	4945	4945	4940	1186
521	20250305	100000	917670586	4945	4940	4945	4940	851
522	20250305	095900	913462456	4940	4935	4945	4935	591
523	20250305	095800	910541426	4945	4940	4945	4940	585
524	20250305	095700	907650746	4930	4935	4940	4930	1042
525	20250305	095600	902504796	4940	4940	4940	4940	0
526	20250305	095500	902504796	4940	4930	4940	4930	863
527	20250305	095400	898248191	4930	4945	4950	4930	3063
528	20250305	095300	883115066	4945	4945	4945	4945	720
529	20250305	095200	879554666	4945	4950	4950	4945	319
530	20250305	095100	877976171	4950	4955	4960	4950	344
531	20250305	095000	876272146	4950	4940	4950	4940	574
532	20250305	094900	873431846	4945	4940	4945	4940	335
533	20250305	094800	871775696	4930	4945	4950	4930	1854
534	20250305	094700	862618176	4950	4940	4950	4940	675
535	20250305	094600	859280471	4945	4955	4955	4940	1505
536	20250305	094500	851836756	4955	4950	4960	4945	3209
537	20250305	094400	835949376	4950	4935	4950	4935	431
538	20250305	094300	833818991	4935	4945	4945	4935	438
539	20250305	094200	831654331	4930	4930	4940	4930	1560
540	20250305	094100	823956836	4930	4935	4935	4930	1138
541	20250305	094000	818341461	4935	4940	4940	4935	560
542	20250305	093900	815577811	4935	4935	4935	4935	1852
543	20250305	093800	806438191	4940	4935	4940	4935	8
544	20250305	093700	806398706	4940	4940	4945	4940	2734
545	20250305	093600	792892221	4940	4945	4945	4940	1802
546	20250305	093500	783988976	4945	4940	4945	4940	1056
547	20250305	093400	778772326	4945	4945	4945	4945	363
548	20250305	093300	776977291	4950	4955	4955	4950	707
549	20250305	093200	773477356	4955	4960	4960	4950	21
550	20250305	093100	773373306	4960	4960	4960	4950	1612
551	20250305	093000	765386931	4955	4955	4975	4955	2103
552	20250305	092900	754950256	4950	4955	4955	4950	601
553	20250305	092800	751972551	4955	4955	4955	4955	90
554	20250305	092700	751526601	4955	4950	4955	4940	1399
555	20250305	092600	744607016	4950	4945	4950	4945	480
556	20250305	092500	742232521	4945	4945	4950	4945	1047
557	20250305	092400	737055101	4945	4950	4950	4945	756
558	20250305	092300	733316436	4950	4970	4970	4940	5702
559	20250305	092200	705069306	4975	4980	4980	4975	2772
560	20250305	092100	691266856	4985	4985	4995	4985	1891
561	20250305	092000	681837966	4985	4985	4995	4985	3617
562	20250305	091900	663793076	4985	4980	4990	4975	1334
563	20250305	091800	657145811	4990	4990	4992	4970	4436
564	20250305	091700	635027293	4990	4995	4995	4990	1938
565	20250305	091600	625356423	4995	4990	4995	4980	2016
566	20250305	091500	615293323	4990	4990	4995	4960	1511
567	20250305	091400	607756183	4990	4925	4990	4925	5486
568	20250305	091300	580493033	4950	4945	4950	4920	2977
569	20250305	091200	565758388	4920	4905	4940	4905	1153
570	20250305	091100	560076423	4900	4905	4925	4890	7251
571	20250305	091000	524559503	4905	4935	4935	4905	3936
572	20250305	090900	505191598	4940	4950	4950	4940	106
573	20250305	090800	504667078	4945	4915	4945	4905	1674
574	20250305	090700	496436133	4915	4975	4975	4915	6727
575	20250305	090600	463194561	4960	4960	4990	4960	2950
576	20250305	090500	448552686	4990	4945	5050	4925	8453
577	20250305	090400	406207321	4945	5000	5000	4870	11535
578	20250305	090300	349299471	4975	5000	5010	4970	8310
579	20250305	090200	307809146	4995	5020	5080	4995	16534
580	20250305	090100	224603611	5000	5030	5030	4880	18418
581	20250305	090000	133240386	5017	4900	5050	4880	26943