KissMeData/002900/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183900	1555284993	4995	4995	4995	4995	4167
3	20250306	183800	1555284993	4995	4995	4995	4995	0
4	20250306	183700	1555284993	4995	4995	4995	4995	0
5	20250306	183600	1555284993	4995	4995	4995	4995	0
6	20250306	183500	1555284993	4995	4995	4995	4995	0
7	20250306	183400	1555284993	4995	4995	4995	4995	0
8	20250306	183300	1555284993	4995	4995	4995	4995	0
9	20250306	183200	1555284993	4995	4995	4995	4995	0
10	20250306	183100	1555284993	4995	4995	4995	4995	0
11	20250306	183000	1555284993	4995	4995	4995	4995	0
12	20250306	182900	1555284993	4995	4995	4995	4995	0
13	20250306	182800	1555284993	4995	4995	4995	4995	0
14	20250306	182700	1555284993	4995	4995	4995	4995	0
15	20250306	182600	1555284993	4995	4995	4995	4995	0
16	20250306	182500	1555284993	4995	4995	4995	4995	0
17	20250306	182400	1555284993	4995	4995	4995	4995	0
18	20250306	182300	1555284993	4995	4995	4995	4995	0
19	20250306	182200	1555284993	4995	4995	4995	4995	0
20	20250306	182100	1555284993	4995	4995	4995	4995	0
21	20250306	182000	1555284993	4995	4995	4995	4995	0
22	20250306	181900	1555284993	4995	4995	4995	4995	0
23	20250306	181800	1555284993	4995	4995	4995	4995	0
24	20250306	181700	1555284993	4995	4995	4995	4995	0
25	20250306	181600	1555284993	4995	4995	4995	4995	0
26	20250306	181500	1555284993	4995	4995	4995	4995	0
27	20250306	181400	1555284993	4995	4995	4995	4995	0
28	20250306	181300	1555284993	4995	4995	4995	4995	0
29	20250306	181200	1555284993	4995	4995	4995	4995	0
30	20250306	181100	1555284993	4995	4995	4995	4995	0
31	20250306	181000	1555284993	4995	4995	4995	4995	0
32	20250306	180900	1555284993	4995	4995	4995	4995	4167
33	20250306	180800	1555284993	4995	4995	4995	4995	0
34	20250306	180700	1555284993	4995	4995	4995	4995	0
35	20250306	180600	1555284993	4995	4995	4995	4995	0
36	20250306	180500	1555284993	4995	4995	4995	4995	0
37	20250306	180400	1555284993	4995	4995	4995	4995	0
38	20250306	180300	1555284993	4995	4995	4995	4995	0
39	20250306	180200	1555284993	4995	4995	4995	4995	0
40	20250306	180100	1555284993	4995	4995	4995	4995	0
41	20250306	180000	1555284993	4995	4995	4995	4995	0
42	20250306	175900	1555284993	4995	4995	4995	4995	0
43	20250306	175800	1555284993	4995	4995	4995	4995	0
44	20250306	175700	1555284993	4995	4995	4995	4995	0
45	20250306	175600	1555284993	4995	4995	4995	4995	0
46	20250306	175500	1555284993	4995	4995	4995	4995	0
47	20250306	175400	1555284993	4995	4995	4995	4995	0
48	20250306	175300	1555284993	4995	4995	4995	4995	0
49	20250306	175200	1555284993	4995	4995	4995	4995	0
50	20250306	175100	1555284993	4995	4995	4995	4995	0
51	20250306	175000	1555284993	4995	4995	4995	4995	0
52	20250306	174900	1555284993	4995	4995	4995	4995	0
53	20250306	174800	1555284993	4995	4995	4995	4995	0
54	20250306	174700	1555284993	4995	4995	4995	4995	0
55	20250306	174600	1555284993	4995	4995	4995	4995	0
56	20250306	174500	1555284993	4995	4995	4995	4995	0
57	20250306	174400	1555284993	4995	4995	4995	4995	0
58	20250306	174300	1555284993	4995	4995	4995	4995	0
59	20250306	174200	1555284993	4995	4995	4995	4995	0
60	20250306	174100	1555284993	4995	4995	4995	4995	0
61	20250306	174000	1555284993	4995	4995	4995	4995	0
62	20250306	173900	1555284993	4995	4995	4995	4995	4167
63	20250306	173800	1555284993	4995	4995	4995	4995	0
64	20250306	173700	1555284993	4995	4995	4995	4995	0
65	20250306	173600	1555284993	4995	4995	4995	4995	0
66	20250306	173500	1555284993	4995	4995	4995	4995	0
67	20250306	173400	1555284993	4995	4995	4995	4995	0
68	20250306	173300	1555284993	4995	4995	4995	4995	0
69	20250306	173200	1555284993	4995	4995	4995	4995	0
70	20250306	173100	1555284993	4995	4995	4995	4995	0
71	20250306	173000	1555284993	4995	4995	4995	4995	0
72	20250306	172900	1555284993	4995	4995	4995	4995	0
73	20250306	172800	1555284993	4995	4995	4995	4995	0
74	20250306	172700	1555284993	4995	4995	4995	4995	0
75	20250306	172600	1555284993	4995	4995	4995	4995	0
76	20250306	172500	1555284993	4995	4995	4995	4995	0
77	20250306	172400	1555284993	4995	4995	4995	4995	0
78	20250306	172300	1555284993	4995	4995	4995	4995	0
79	20250306	172200	1555284993	4995	4995	4995	4995	0
80	20250306	172100	1555284993	4995	4995	4995	4995	0
81	20250306	172000	1555284993	4995	4995	4995	4995	0
82	20250306	171900	1555284993	4995	4995	4995	4995	0
83	20250306	171800	1555284993	4995	4995	4995	4995	0
84	20250306	171700	1555284993	4995	4995	4995	4995	0
85	20250306	171600	1555284993	4995	4995	4995	4995	0
86	20250306	171500	1555284993	4995	4995	4995	4995	0
87	20250306	171400	1555284993	4995	4995	4995	4995	0
88	20250306	171300	1555284993	4995	4995	4995	4995	0
89	20250306	171200	1555284993	4995	4995	4995	4995	0
90	20250306	171100	1555284993	4995	4995	4995	4995	0
91	20250306	171000	1555284993	4995	4995	4995	4995	0
92	20250306	170900	1555284993	4995	4995	4995	4995	4167
93	20250306	170800	1555284993	4995	4995	4995	4995	0
94	20250306	170700	1555284993	4995	4995	4995	4995	0
95	20250306	170600	1555284993	4995	4995	4995	4995	0
96	20250306	170500	1555284993	4995	4995	4995	4995	0
97	20250306	170400	1555284993	4995	4995	4995	4995	0
98	20250306	170300	1555284993	4995	4995	4995	4995	0
99	20250306	170200	1555284993	4995	4995	4995	4995	0
100	20250306	170100	1555284993	4995	4995	4995	4995	0
101	20250306	170000	1555284993	4995	4995	4995	4995	0
102	20250306	165900	1555284993	4995	4995	4995	4995	0
103	20250306	165800	1555284993	4995	4995	4995	4995	0
104	20250306	165700	1555284993	4995	4995	4995	4995	0
105	20250306	165600	1555284993	4995	4995	4995	4995	0
106	20250306	165500	1555284993	4995	4995	4995	4995	0
107	20250306	165400	1555284993	4995	4995	4995	4995	0
108	20250306	165300	1555284993	4995	4995	4995	4995	0
109	20250306	165200	1555284993	4995	4995	4995	4995	0
110	20250306	165100	1555284993	4995	4995	4995	4995	0
111	20250306	165000	1555284993	4995	4995	4995	4995	0
112	20250306	164900	1555284993	4995	4995	4995	4995	0
113	20250306	164800	1555284993	4995	4995	4995	4995	0
114	20250306	164700	1555284993	4995	4995	4995	4995	0
115	20250306	164600	1555284993	4995	4995	4995	4995	0
116	20250306	164500	1555284993	4995	4995	4995	4995	0
117	20250306	164400	1555284993	4995	4995	4995	4995	0
118	20250306	164300	1555284993	4995	4995	4995	4995	0
119	20250306	164200	1555284993	4995	4995	4995	4995	0
120	20250306	164100	1555284993	4995	4995	4995	4995	0
121	20250306	164000	1555284993	4995	4995	4995	4995	0
122	20250306	163900	1555284993	4995	4995	4995	4995	4167
123	20250306	163800	1555284993	4995	4995	4995	4995	0
124	20250306	163700	1555284993	4995	4995	4995	4995	0
125	20250306	163600	1555284993	4995	4995	4995	4995	0
126	20250306	163500	1555284993	4995	4995	4995	4995	0
127	20250306	163400	1555284993	4995	4995	4995	4995	0
128	20250306	163300	1555284993	4995	4995	4995	4995	0
129	20250306	163200	1555284993	4995	4995	4995	4995	0
130	20250306	163100	1555284993	4995	4995	4995	4995	0
131	20250306	163000	1555284993	4995	4995	4995	4995	0
132	20250306	162900	1555284993	4995	4995	4995	4995	0
133	20250306	162800	1555284993	4995	4995	4995	4995	0
134	20250306	162700	1555284993	4995	4995	4995	4995	0
135	20250306	162600	1555284993	4995	4995	4995	4995	0
136	20250306	162500	1555284993	4995	4995	4995	4995	0
137	20250306	162400	1555284993	4995	4995	4995	4995	0
138	20250306	162300	1555284993	4995	4995	4995	4995	0
139	20250306	162200	1555284993	4995	4995	4995	4995	0
140	20250306	162100	1555284993	4995	4995	4995	4995	0
141	20250306	162000	1555284993	4995	4995	4995	4995	0
142	20250306	161900	1555284993	4995	4995	4995	4995	0
143	20250306	161800	1555284993	4995	4995	4995	4995	0
144	20250306	161700	1555284993	4995	4995	4995	4995	0
145	20250306	161600	1555284993	4995	4995	4995	4995	0
146	20250306	161500	1555284993	4995	4995	4995	4995	0
147	20250306	161400	1555284993	4995	4995	4995	4995	0
148	20250306	161300	1555284993	4995	4995	4995	4995	0
149	20250306	161200	1555284993	4995	4995	4995	4995	0
150	20250306	161100	1555284993	4995	4995	4995	4995	0
151	20250306	161000	1555284993	4995	4995	4995	4995	0
152	20250306	160900	1555284993	4995	4995	4995	4995	4167
153	20250306	160800	1555284993	4995	4995	4995	4995	0
154	20250306	160700	1555284993	4995	4995	4995	4995	0
155	20250306	160600	1555284993	4995	4995	4995	4995	0
156	20250306	160500	1555284993	4995	4995	4995	4995	0
157	20250306	160400	1555284993	4995	4995	4995	4995	0
158	20250306	160300	1555284993	4995	4995	4995	4995	0
159	20250306	160200	1555284993	4995	4995	4995	4995	0
160	20250306	160100	1555284993	4995	4995	4995	4995	0
161	20250306	160000	1555284993	4995	4995	4995	4995	0
162	20250306	155900	1555284993	4995	4995	4995	4995	0
163	20250306	155800	1555284993	4995	4995	4995	4995	0
164	20250306	155700	1555284993	4995	4995	4995	4995	0
165	20250306	155600	1555284993	4995	4995	4995	4995	0
166	20250306	155500	1555284993	4995	4995	4995	4995	0
167	20250306	155400	1555284993	4995	4995	4995	4995	0
168	20250306	155300	1555284993	4995	4995	4995	4995	0
169	20250306	155200	1555284993	4995	4995	4995	4995	0
170	20250306	155100	1555284993	4995	4995	4995	4995	0
171	20250306	155000	1555284993	4995	4995	4995	4995	0
172	20250306	154900	1555284993	4995	4995	4995	4995	0
173	20250306	154800	1555284993	4995	4995	4995	4995	0
174	20250306	154700	1555284993	4995	4995	4995	4995	0
175	20250306	154600	1555284993	4995	4995	4995	4995	0
176	20250306	154500	1555284993	4995	4995	4995	4995	0
177	20250306	154400	1555284993	4995	4995	4995	4995	0
178	20250306	154300	1555284993	4995	4995	4995	4995	0
179	20250306	154200	1555284993	4995	4995	4995	4995	0
180	20250306	154100	1555284993	4995	4995	4995	4995	0
181	20250306	154000	1555284993	4995	4995	4995	4995	0
182	20250306	153900	1555284993	4995	4995	4995	4995	4167
183	20250306	153800	1555284993	4995	4995	4995	4995	0
184	20250306	153700	1555284993	4995	4995	4995	4995	0
185	20250306	153600	1555284993	4995	4995	4995	4995	0
186	20250306	153500	1555284993	4995	4995	4995	4995	0
187	20250306	153400	1555284993	4995	4995	4995	4995	0
188	20250306	153300	1555284993	4995	4995	4995	4995	0
189	20250306	153200	1555284993	4995	4995	4995	4995	0
190	20250306	153100	1555284993	4995	4995	4995	4995	0
191	20250306	153000	1555284993	4995	4995	4995	4995	4167
192	20250306	152900	1534470828	4980	4980	4980	4980	0
193	20250306	152800	1534470828	4980	4980	4980	4980	0
194	20250306	152700	1534470828	4980	4980	4980	4980	0
195	20250306	152600	1534470828	4980	4980	4980	4980	0
196	20250306	152500	1534470828	4980	4980	4980	4980	0
197	20250306	152400	1534470828	4980	4980	4980	4980	0
198	20250306	152300	1534470828	4980	4980	4980	4980	0
199	20250306	152200	1534470828	4980	4980	4980	4980	0
200	20250306	152100	1534470828	4980	4980	4980	4980	0
201	20250306	152000	1534470828	4980	4980	4980	4980	0
202	20250306	151900	1534470828	4980	4980	4980	4980	20
203	20250306	151800	1534371228	4995	4975	4995	4975	3476
204	20250306	151700	1517076078	4975	4980	4980	4975	127
205	20250306	151600	1516443623	4975	4985	4985	4975	2232
206	20250306	151500	1505332873	4985	4990	4990	4985	111
207	20250306	151400	1504779073	4980	4990	4990	4980	247
208	20250306	151300	1503548328	4980	4980	4980	4980	45
209	20250306	151200	1503324228	4980	4980	4980	4980	40
210	20250306	151100	1503125028	4980	4980	4985	4980	600
211	20250306	151000	1500137023	4980	4980	4980	4980	202
212	20250306	150900	1499131063	4980	4990	4990	4980	372
213	20250306	150800	1497277048	4990	4985	4990	4985	1282
214	20250306	150700	1490881318	4980	4980	4980	4980	924
215	20250306	150600	1486279798	4980	4980	4990	4980	1030
216	20250306	150500	1481150348	4980	4980	4980	4975	1165
217	20250306	150400	1475348878	4980	4980	4980	4980	686
218	20250306	150300	1471932598	4980	4975	4980	4975	10360
219	20250306	150200	1420341987	4975	4975	4977	4975	1430
220	20250306	150100	1413227671	4975	4977	4977	4975	1701
221	20250306	150000	1404765008	4977	4980	4980	4975	121
222	20250306	145900	1404162920	4980	4980	4980	4975	1232
223	20250306	145800	1398029905	4980	4985	4985	4980	1055
224	20250306	145700	1392775730	4975	4975	4990	4975	415
225	20250306	145600	1390710945	4975	4980	4980	4975	999
226	20250306	145500	1385740905	4980	4985	4985	4975	581
227	20250306	145400	1382847585	4995	4995	4995	4990	22
228	20250306	145300	1382737725	5000	5000	5000	5000	0
229	20250306	145200	1382737725	5000	5000	5000	5000	24
230	20250306	145100	1382617725	5010	5010	5010	5010	15
231	20250306	145000	1382542575	5000	5000	5000	5000	603
232	20250306	144900	1379527575	4980	4980	4980	4980	20
233	20250306	144800	1379427975	4980	4985	4985	4980	1092
234	20250306	144700	1373989785	4985	4990	4990	4985	531
235	20250306	144600	1371342045	4995	4995	4995	4995	0
236	20250306	144500	1371342045	4995	4985	4995	4985	789
237	20250306	144400	1367408840	4990	4990	4990	4990	1
238	20250306	144300	1367403850	5000	5000	5000	5000	0
239	20250306	144200	1367403850	5000	4995	5000	4995	1310
240	20250306	144100	1360860350	4995	4995	4995	4995	6
241	20250306	144000	1360830380	4970	4970	4970	4970	0
242	20250306	143900	1360830380	4970	4980	4980	4970	2722
243	20250306	143800	1347291375	4980	5000	5000	4980	444
244	20250306	143700	1345080175	4975	4995	4995	4975	15220
245	20250306	143600	1269348360	5000	4995	5000	4995	52
246	20250306	143500	1269088400	5000	4995	5000	4985	505
247	20250306	143400	1266570790	5000	5000	5000	5000	1
248	20250306	143300	1266565790	5000	5000	5000	5000	5
249	20250306	143200	1266540790	5000	5000	5000	5000	0
250	20250306	143100	1266540790	5000	5000	5000	5000	1
251	20250306	143000	1266535790	4995	4990	4995	4985	45
252	20250306	142900	1266311360	4995	4995	4995	4995	1245
253	20250306	142800	1260092585	4995	4995	4995	4995	4
254	20250306	142700	1260072605	4985	4990	4990	4985	24
255	20250306	142600	1259952960	4995	4995	4995	4995	6
256	20250306	142500	1259922990	4995	4990	4995	4990	78
257	20250306	142400	1259533420	4980	4990	4995	4980	1099
258	20250306	142300	1254048875	4985	4990	4992	4985	1055
259	20250306	142200	1248784685	4990	4990	4990	4990	0
260	20250306	142100	1248784685	4990	4990	4990	4990	3
261	20250306	142000	1248769715	4990	4990	4990	4990	105
262	20250306	141900	1248245765	4990	4990	4990	4990	6
263	20250306	141800	1248215825	4990	4990	4990	4990	0
264	20250306	141700	1248215825	4990	4990	4990	4990	0
265	20250306	141600	1248215825	4990	4990	4990	4975	490
266	20250306	141500	1245773980	4990	4990	4990	4990	1
267	20250306	141400	1245768990	4980	4985	4990	4980	5652
268	20250306	141300	1217602550	4990	4990	4995	4990	185
269	20250306	141200	1216679380	4990	4990	4990	4985	2736
270	20250306	141100	1203026985	5000	4995	5000	4995	281
271	20250306	141000	1201623365	4995	4995	4995	4995	0
272	20250306	140900	1201623365	4995	5000	5000	4995	38
273	20250306	140800	1201433530	4995	4995	4995	4995	1107
274	20250306	140700	1195904065	5000	4995	5000	4995	94
275	20250306	140600	1195434070	5000	5000	5000	5000	3
276	20250306	140500	1195419070	5000	5000	5000	5000	21
277	20250306	140400	1195314070	5010	5010	5010	5000	1007
278	20250306	140300	1190279000	5010	5010	5010	5010	729
279	20250306	140200	1186626710	5010	5000	5010	4995	2332
280	20250306	140100	1174953450	5010	5002	5010	5000	305
281	20250306	140000	1173426204	5002	5002	5002	5002	2
282	20250306	135900	1173416200	4995	5020	5020	4995	1003
283	20250306	135800	1168402505	5000	5000	5000	5000	0
284	20250306	135700	1168402505	5000	5010	5020	5000	1663
285	20250306	135600	1160066965	5010	5020	5020	5010	2
286	20250306	135500	1160056935	5010	5010	5010	5010	1
287	20250306	135400	1160051925	5010	5010	5010	5010	3
288	20250306	135300	1160036895	5020	5020	5020	5010	445
289	20250306	135200	1157806895	5020	5020	5020	5020	2
290	20250306	135100	1157796855	5020	5000	5020	4995	625
291	20250306	135000	1154674605	5020	5020	5020	5020	0
292	20250306	134900	1154674605	5020	5020	5020	5020	5
293	20250306	134800	1154649505	4995	5010	5010	4995	1677
294	20250306	134700	1146263400	5020	5020	5020	5020	35
295	20250306	134600	1146087700	5010	5010	5010	5010	1
296	20250306	134500	1146082690	5020	5020	5020	5020	0
297	20250306	134400	1146082690	5020	5020	5020	5010	7
298	20250306	134300	1146047580	5000	4995	5000	4995	26
299	20250306	134200	1145917680	5000	5020	5020	5000	1218
300	20250306	134100	1139826590	4995	5000	5000	4995	200
301	20250306	134000	1138826720	5020	5020	5020	5020	5
302	20250306	133900	1138801620	5010	5010	5010	5010	200
303	20250306	133800	1137799620	5020	5020	5020	5020	0
304	20250306	133700	1137799620	5020	5020	5020	5020	728
305	20250306	133600	1134145060	5020	5010	5020	5010	11
306	20250306	133500	1134089850	5010	5020	5020	5000	1029
307	20250306	133400	1128934520	5020	5020	5020	5020	0
308	20250306	133300	1128934520	5020	5010	5020	4995	341
309	20250306	133200	1127231110	5020	5020	5020	5020	4
310	20250306	133100	1127211030	5020	5010	5020	5010	61
311	20250306	133000	1126904890	5010	5010	5010	5010	7
312	20250306	132900	1126869820	5000	5000	5000	5000	2070
313	20250306	132800	1116519820	5010	5010	5010	5010	10
314	20250306	132700	1116469720	5010	5010	5010	5010	505
315	20250306	132600	1113939670	5010	5020	5020	5010	540
316	20250306	132500	1111234070	5020	5010	5020	5000	1025
317	20250306	132400	1106108020	5010	5030	5030	5010	1034
318	20250306	132300	1100927080	5030	5030	5030	5030	1
319	20250306	132200	1100922050	5030	5020	5030	5010	1075
320	20250306	132100	1095525530	5020	5030	5030	5020	40
321	20250306	132000	1095324630	5030	5025	5030	5010	505
322	20250306	131900	1092790755	5020	5025	5025	5020	305
323	20250306	131800	1091259630	5025	5030	5030	5025	16
324	20250306	131700	1091179175	5030	5025	5030	5025	720
325	20250306	131600	1087557650	5025	5025	5025	5025	10
326	20250306	131500	1087507400	5025	5025	5025	5020	1013
327	20250306	131400	1082422075	5025	5025	5030	5025	267
328	20250306	131300	1081079115	5030	5025	5030	5025	16
329	20250306	131200	1080998685	5025	5025	5030	5020	955
330	20250306	131100	1076195560	5020	5025	5025	5020	160
331	20250306	131000	1075392335	5025	5030	5030	5025	1028
332	20250306	130900	1070221575	5030	5035	5040	5025	182
333	20250306	130800	1069305975	5035	5035	5040	5030	19
334	20250306	130700	1069210300	5035	5040	5040	5035	6
335	20250306	130600	1069180080	5040	5040	5040	5040	56
336	20250306	130500	1068897840	5040	5040	5040	5040	430
337	20250306	130400	1066730640	5040	5040	5040	5040	0
338	20250306	130300	1066730640	5040	5030	5040	5030	24
339	20250306	130200	1066609830	5050	5030	5050	5030	6
340	20250306	130100	1066579590	5050	5040	5050	5040	144
341	20250306	130000	1065852690	5050	5040	5050	5040	206
342	20250306	125900	1064814390	5050	5050	5050	5030	23
343	20250306	125800	1064698510	5040	5030	5060	5030	131
344	20250306	125700	1064038730	5060	5020	5060	5020	6191
345	20250306	125600	1032822250	5020	5010	5020	5010	260
346	20250306	125500	1031519580	5020	5020	5020	5020	0
347	20250306	125400	1031519580	5020	5000	5020	5000	54
348	20250306	125300	1031249560	5020	5020	5020	5020	3
349	20250306	125200	1031234500	5020	5010	5020	5000	54
350	20250306	125100	1030964430	5020	5010	5020	5000	478
351	20250306	125000	1028570470	5010	5020	5020	5010	233
352	20250306	124900	1027403130	5010	5020	5020	5010	5
353	20250306	124800	1027378040	5020	5020	5020	5010	95
354	20250306	124700	1026901670	5020	5020	5020	5020	12
355	20250306	124600	1026841430	5020	5010	5020	5000	1576
356	20250306	124500	1018957550	5000	5010	5010	5000	14
357	20250306	124400	1018887450	5010	5010	5010	5000	1261
358	20250306	124300	1012582370	5000	5000	5010	5000	26
359	20250306	124200	1012452360	5010	5000	5010	5000	56
360	20250306	124100	1012172340	5010	5010	5010	5010	7
361	20250306	124000	1012137270	5010	5000	5010	5000	150
362	20250306	123900	1011387060	5010	5010	5010	5000	414
363	20250306	123800	1009316985	5010	5000	5010	5000	59
364	20250306	123700	1009021925	5010	5000	5010	5000	54
365	20250306	123600	1008751465	5010	5000	5010	4995	814
366	20250306	123500	1004682220	5010	5010	5010	5010	0
367	20250306	123400	1004682220	5010	4995	5010	4995	98
368	20250306	123300	1004192635	5010	5010	5010	5010	0
369	20250306	123200	1004192635	5010	5010	5010	4995	238
370	20250306	123100	1003003750	5010	4995	5010	4995	5
371	20250306	123000	1002978760	5010	5000	5010	5000	711
372	20250306	122900	999423750	5010	5010	5010	5010	7
373	20250306	122800	999388680	4995	5000	5010	4995	326
374	20250306	122700	997758905	5020	5020	5020	5020	5
375	20250306	122600	997733805	5010	5010	5020	5000	688
376	20250306	122500	994287455	5010	5020	5020	5010	13
377	20250306	122400	994222315	5000	5010	5020	5000	3334
378	20250306	122300	977519465	5020	5020	5020	5020	0
379	20250306	122200	977519465	5020	5010	5020	5010	59
380	20250306	122100	977223825	5010	5010	5010	5010	310
381	20250306	122000	975670725	5010	5020	5020	5010	208
382	20250306	121900	974628595	5020	5020	5020	5020	1
383	20250306	121800	974623575	5010	5010	5010	5010	74
384	20250306	121700	974252835	5010	5010	5010	5010	108
385	20250306	121600	973711755	5000	5010	5010	5000	67
386	20250306	121500	973376615	5010	5010	5010	5010	49
387	20250306	121400	973131125	4995	4995	4995	4990	102
388	20250306	121300	972621875	4990	4990	4990	4990	0
389	20250306	121200	972621875	4990	5020	5020	4990	58
390	20250306	121100	972332305	4990	4995	5010	4990	2714
391	20250306	121000	958756035	5000	5000	5000	5000	0
392	20250306	120900	958756035	5000	5000	5000	5000	4
393	20250306	120800	958736035	5010	5010	5010	5010	0
394	20250306	120700	958736035	5010	4995	5010	4995	109
395	20250306	120600	958191490	4995	5000	5000	4995	8
396	20250306	120500	958151510	5000	5010	5010	5000	725
397	20250306	120400	954526380	5010	5010	5010	5005	55
398	20250306	120300	954250860	5010	4995	5010	4995	75
399	20250306	120200	953875920	5010	5000	5010	4995	45
400	20250306	120100	953651075	5000	5000	5000	5000	1033
401	20250306	120000	948486075	5010	5010	5010	5010	18
402	20250306	115900	948395895	5010	5010	5010	5010	1
403	20250306	115800	948390885	5010	5020	5020	5010	5
404	20250306	115700	948365795	5010	5000	5010	5000	504
405	20250306	115600	945841285	5010	5010	5010	4995	635
406	20250306	115500	942664360	5020	5020	5020	5020	9
407	20250306	115400	942619180	5030	5030	5030	5030	42
408	20250306	115300	942407920	5030	5020	5030	5010	869
409	20250306	115200	938047950	5010	5020	5020	5010	19
410	20250306	115100	937952660	5010	5010	5010	5010	53
411	20250306	115000	937687130	5020	5020	5020	5020	26
412	20250306	114900	937556610	5020	5020	5020	5020	995
413	20250306	114800	932561710	5020	5030	5030	5020	103
414	20250306	114700	932044620	5020	5030	5030	5020	58
415	20250306	114600	931753420	5030	5020	5030	5010	2202
416	20250306	114500	920693400	5010	5010	5010	5010	79
417	20250306	114400	920297610	5020	5020	5020	5010	542
418	20250306	114300	917576970	5020	5020	5020	5010	107
419	20250306	114200	917040360	5010	5010	5010	5010	310
420	20250306	114100	915487260	5000	5010	5010	5000	77
421	20250306	114000	915102020	4995	4995	4995	4995	0
422	20250306	113900	915102020	4995	4995	4995	4995	54
423	20250306	113800	914832290	5010	5000	5010	5000	1517
424	20250306	113700	907242220	5000	5010	5010	5000	91
425	20250306	113600	906786840	5010	5010	5010	5010	4
426	20250306	113500	906766800	5000	5000	5000	5000	54
427	20250306	113400	906496800	5000	5000	5000	5000	0
428	20250306	113300	906496800	5000	5010	5010	5000	334
429	20250306	113200	904826740	5010	5000	5010	5000	61
430	20250306	113100	904521610	5000	5010	5010	5000	19
431	20250306	113000	904426480	4990	5000	5000	4990	3470
432	20250306	112900	887111080	5000	5000	5010	5000	1420
433	20250306	112800	879997810	4990	4990	4990	4990	0
434	20250306	112700	879997810	4990	4995	5010	4990	562
435	20250306	112600	877189010	4995	4990	4995	4990	26
436	20250306	112500	877059255	4995	5000	5000	4995	45
437	20250306	112400	876834410	5000	4990	5000	4990	469
438	20250306	112300	874489950	4995	4995	4995	4995	21
439	20250306	112200	874385055	4985	4985	4985	4985	53
440	20250306	112100	874120850	5000	5000	5000	5000	15
441	20250306	112000	874045850	4985	4990	5000	4985	1052
442	20250306	111900	868798780	5000	5000	5000	5000	14
443	20250306	111800	868728780	5000	4990	5000	4990	1029
444	20250306	111700	863589065	4995	4995	4995	4995	7
445	20250306	111600	863554100	4995	4995	5000	4995	628
446	20250306	111500	860414580	5000	5000	5000	5000	2
447	20250306	111400	860404580	5000	4990	5000	4990	93
448	20250306	111300	859940110	4990	4990	4990	4990	0
449	20250306	111200	859940110	4990	4990	4990	4990	57
450	20250306	111100	859655680	5010	4995	5010	4995	135
451	20250306	111000	858980980	4995	4995	4995	4995	53
452	20250306	110900	858716245	5000	5000	5000	5000	566
453	20250306	110800	855886245	5000	4995	5000	4995	1142
454	20250306	110700	850181555	4995	5000	5000	4995	114
455	20250306	110600	849611600	5000	5000	5000	4995	93
456	20250306	110500	849146865	5000	5000	5000	5000	0
457	20250306	110400	849146865	5000	4995	5000	4995	591
458	20250306	110300	846194735	4995	4995	4995	4995	4
459	20250306	110200	846174755	4995	4985	4995	4985	94
460	20250306	110100	845706105	4980	4985	4985	4980	1133
461	20250306	110000	840063700	4985	4995	4995	4985	19
462	20250306	105900	839968845	4995	4970	4995	4970	2584
463	20250306	105800	827113630	4970	4980	4980	4970	1541
464	20250306	105700	819454850	4980	4995	4995	4975	19503
465	20250306	105600	722293890	4995	4990	5000	4990	328
466	20250306	105500	720656255	5000	5000	5000	5000	1
467	20250306	105400	720651255	4990	4990	4990	4990	53
468	20250306	105300	720386785	4990	4990	4990	4990	0
469	20250306	105200	720386785	4990	5000	5000	4990	923
470	20250306	105100	715775015	4990	4990	4990	4990	150
471	20250306	105000	715026515	4995	4995	4995	4995	563
472	20250306	104900	712214330	4995	5000	5000	4995	54
473	20250306	104800	711944580	4995	4995	4995	4995	53
474	20250306	104700	711679845	5000	5000	5000	5000	1
475	20250306	104600	711674845	4995	5000	5000	4995	669
476	20250306	104500	708330110	5000	5000	5000	5000	52
477	20250306	104400	708070110	5000	5000	5000	4995	844
478	20250306	104300	703850115	5000	5000	5000	5000	61
479	20250306	104200	703545115	4995	5000	5000	4995	74
480	20250306	104100	703175385	4990	4990	4990	4990	112
481	20250306	104000	702616505	4990	4990	4990	4990	54
482	20250306	103900	702347045	4990	4990	4990	4990	0
483	20250306	103800	702347045	4990	4995	4995	4990	61
484	20250306	103700	702042615	4985	4985	4985	4985	53
485	20250306	103600	701778410	4995	4980	4995	4980	626
486	20250306	103500	698659075	4985	4985	4990	4985	2789
487	20250306	103400	684750380	4985	4985	4985	4985	76
488	20250306	103300	684371520	4985	4990	4995	4985	7456
489	20250306	103200	647181230	4995	5000	5000	4995	4
490	20250306	103100	647161240	4990	4990	5000	4990	97
491	20250306	103000	646677200	4990	4990	4990	4990	364
492	20250306	102900	644860840	4990	5000	5000	4990	980
493	20250306	102800	639966330	5010	5010	5010	5010	0
494	20250306	102700	639966330	5010	5002	5010	4995	67
495	20250306	102600	639631400	5010	4995	5010	4995	231
496	20250306	102500	638477525	5010	4995	5010	4995	54
497	20250306	102400	638207780	5000	5000	5000	5000	20
498	20250306	102300	638107780	4995	4990	4995	4990	173
499	20250306	102200	637244410	4990	5010	5010	4990	1759
500	20250306	102100	628466980	4990	4990	4990	4990	53
501	20250306	102000	628202510	5010	5000	5010	4990	792
502	20250306	101900	624244665	4995	5000	5000	4995	2405
503	20250306	101800	612229185	5000	5000	5000	5000	50
504	20250306	101700	611979185	5000	5000	5000	5000	1057
505	20250306	101600	606694185	5000	5010	5010	5000	240
506	20250306	101500	605494125	5010	5010	5010	5010	91
507	20250306	101400	605038215	5010	5010	5020	5010	366
508	20250306	101300	603204055	5010	5010	5010	5000	108
509	20250306	101200	602663505	5010	5010	5010	5010	151
510	20250306	101100	601906995	5010	5010	5010	5000	59
511	20250306	101000	601611945	5000	5000	5000	5000	1150
512	20250306	100900	595861945	5010	5010	5010	5010	26
513	20250306	100800	595731685	5010	5010	5020	5010	1557
514	20250306	100700	587931085	5020	5020	5020	5010	245
515	20250306	100600	586703585	5020	5020	5020	5010	204
516	20250306	100500	585681470	5015	5015	5015	5015	58
517	20250306	100400	585390600	5020	5020	5020	5015	1100
518	20250306	100300	579868850	5015	5020	5020	5015	90
519	20250306	100200	579417475	5020	5020	5020	5020	7
520	20250306	100100	579382335	4995	4995	4995	4995	103
521	20250306	100000	578867850	4995	5000	5000	4995	1050
522	20250306	095900	573619485	5000	5000	5010	5000	1714
523	20250306	095800	565040175	5000	4995	5000	4995	394
524	20250306	095700	563071145	4995	4995	4995	4995	123
525	20250306	095600	562456760	5000	5000	5000	5000	207
526	20250306	095500	561421760	5000	5020	5020	4995	454
527	20250306	095400	559151260	5020	5020	5020	5020	0
528	20250306	095300	559151260	5020	4995	5020	4990	1783
529	20250306	095200	550246580	4995	5020	5020	4995	3277
530	20250306	095100	533877940	4995	5000	5000	4995	3383
531	20250306	095000	516967880	5000	5020	5020	5000	5092
532	20250306	094900	491441070	5020	5020	5020	5020	414
533	20250306	094800	489362790	5020	5020	5020	5020	174
534	20250306	094700	488489310	5020	5020	5020	5020	117
535	20250306	094600	487901970	5040	5020	5040	5020	4067
536	20250306	094500	467485610	5040	5040	5040	5020	7
537	20250306	094400	467450350	5010	5020	5020	5010	628
538	20250306	094300	464298030	5050	5050	5050	5050	386
539	20250306	094200	462348730	5050	5010	5050	5010	3368
540	20250306	094100	445458450	5020	5010	5020	5010	152
541	20250306	094000	444696420	5010	5010	5020	5010	1357
542	20250306	093900	437897780	5010	5020	5020	5010	5327
543	20250306	093800	411158260	5020	5020	5020	5020	252
544	20250306	093700	409893220	5030	5020	5030	5020	87
545	20250306	093600	409456470	5020	5020	5030	5020	401
546	20250306	093500	407443440	5020	5050	5050	5020	192
547	20250306	093400	406479570	5050	5020	5050	5020	55
548	20250306	093300	406203420	5040	5040	5040	5010	342
549	20250306	093200	404486910	5040	5000	5040	5000	82
550	20250306	093100	404076350	5050	5060	5060	5010	108
551	20250306	093000	403533150	5060	5020	5060	5000	6596
552	20250306	092900	370478080	5020	5010	5020	5010	27
553	20250306	092800	370342550	5010	5010	5020	5010	951
554	20250306	092700	365578030	5010	5020	5020	5010	987
555	20250306	092600	360633100	5020	5010	5020	5010	1121
556	20250306	092500	355016180	5010	5030	5030	5010	1867
557	20250306	092400	345632210	5040	5035	5040	5030	295
558	20250306	092300	344145915	5040	5020	5040	5020	1517
559	20250306	092200	336521195	5020	5030	5030	5020	424
560	20250306	092100	334392615	5030	5030	5030	5030	244
561	20250306	092000	333165295	5040	5060	5070	5040	2000
562	20250306	091900	323067285	5070	5070	5080	5050	1240
563	20250306	091800	316778085	5070	5070	5080	5050	322
564	20250306	091700	315148125	5080	5050	5080	5050	61
565	20250306	091600	314839745	5080	5030	5080	5030	3266
566	20250306	091500	298350165	5030	5030	5040	5030	625
567	20250306	091400	295206405	5030	5040	5040	5020	79
568	20250306	091300	294809365	5040	5010	5040	5000	500
569	20250306	091200	292301130	5040	4995	5040	4995	1935
570	20250306	091100	282594470	4995	5020	5020	4995	2871
571	20250306	091000	268221395	5000	5010	5020	5000	222
572	20250306	090900	267108855	5000	5030	5030	5000	741
573	20250306	090800	263403825	5000	5030	5030	5000	5836
574	20250306	090700	234149830	5030	5030	5030	5020	913
575	20250306	090600	229561630	5030	5030	5030	5020	752
576	20250306	090500	225783490	5040	5010	5040	5010	1341
577	20250306	090400	219054230	5040	5020	5040	5010	2499
578	20250306	090300	206502250	5030	5020	5030	5010	5074
579	20250306	090200	181052420	5020	5020	5040	5020	5820
580	20250306	090100	151769990	5030	5050	5060	5030	11152
581	20250306	090000	95555730	5050	5100	5110	5050	16785