KissMeData/002900/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	183900	1629672007	4990	4990	4990	4990	3352
3	20250312	183800	1629672007	4990	4990	4990	4990	0
4	20250312	183700	1629672007	4990	4990	4990	4990	0
5	20250312	183600	1629672007	4990	4990	4990	4990	0
6	20250312	183500	1629672007	4990	4990	4990	4990	0
7	20250312	183400	1629672007	4990	4990	4990	4990	0
8	20250312	183300	1629672007	4990	4990	4990	4990	0
9	20250312	183200	1629672007	4990	4990	4990	4990	0
10	20250312	183100	1629672007	4990	4990	4990	4990	0
11	20250312	183000	1629672007	4990	4990	4990	4990	0
12	20250312	182900	1629672007	4990	4990	4990	4990	0
13	20250312	182800	1629672007	4990	4990	4990	4990	0
14	20250312	182700	1629672007	4990	4990	4990	4990	0
15	20250312	182600	1629672007	4990	4990	4990	4990	0
16	20250312	182500	1629672007	4990	4990	4990	4990	0
17	20250312	182400	1629672007	4990	4990	4990	4990	0
18	20250312	182300	1629672007	4990	4990	4990	4990	0
19	20250312	182200	1629672007	4990	4990	4990	4990	0
20	20250312	182100	1629672007	4990	4990	4990	4990	0
21	20250312	182000	1629672007	4990	4990	4990	4990	0
22	20250312	181900	1629672007	4990	4990	4990	4990	0
23	20250312	181800	1629672007	4990	4990	4990	4990	0
24	20250312	181700	1629672007	4990	4990	4990	4990	0
25	20250312	181600	1629672007	4990	4990	4990	4990	0
26	20250312	181500	1629672007	4990	4990	4990	4990	0
27	20250312	181400	1629672007	4990	4990	4990	4990	0
28	20250312	181300	1629672007	4990	4990	4990	4990	0
29	20250312	181200	1629672007	4990	4990	4990	4990	0
30	20250312	181100	1629672007	4990	4990	4990	4990	0
31	20250312	181000	1629672007	4990	4990	4990	4990	0
32	20250312	180900	1629672007	4990	4990	4990	4990	3352
33	20250312	180800	1629672007	4990	4990	4990	4990	0
34	20250312	180700	1629672007	4990	4990	4990	4990	0
35	20250312	180600	1629672007	4990	4990	4990	4990	0
36	20250312	180500	1629672007	4990	4990	4990	4990	0
37	20250312	180400	1629672007	4990	4990	4990	4990	0
38	20250312	180300	1629672007	4990	4990	4990	4990	0
39	20250312	180200	1629672007	4990	4990	4990	4990	0
40	20250312	180100	1629672007	4990	4990	4990	4990	0
41	20250312	180000	1629672007	4990	4990	4990	4990	0
42	20250312	175900	1629672007	4990	4990	4990	4990	0
43	20250312	175800	1629672007	4990	4990	4990	4990	0
44	20250312	175700	1629672007	4990	4990	4990	4990	0
45	20250312	175600	1629672007	4990	4990	4990	4990	0
46	20250312	175500	1629672007	4990	4990	4990	4990	0
47	20250312	175400	1629672007	4990	4990	4990	4990	0
48	20250312	175300	1629672007	4990	4990	4990	4990	0
49	20250312	175200	1629672007	4990	4990	4990	4990	0
50	20250312	175100	1629672007	4990	4990	4990	4990	0
51	20250312	175000	1629672007	4990	4990	4990	4990	0
52	20250312	174900	1629672007	4990	4990	4990	4990	0
53	20250312	174800	1629672007	4990	4990	4990	4990	0
54	20250312	174700	1629672007	4990	4990	4990	4990	0
55	20250312	174600	1629672007	4990	4990	4990	4990	0
56	20250312	174500	1629672007	4990	4990	4990	4990	0
57	20250312	174400	1629672007	4990	4990	4990	4990	0
58	20250312	174300	1629672007	4990	4990	4990	4990	0
59	20250312	174200	1629672007	4990	4990	4990	4990	0
60	20250312	174100	1629672007	4990	4990	4990	4990	0
61	20250312	174000	1629672007	4990	4990	4990	4990	0
62	20250312	173900	1629672007	4990	4990	4990	4990	3352
63	20250312	173800	1629672007	4990	4990	4990	4990	0
64	20250312	173700	1629672007	4990	4990	4990	4990	0
65	20250312	173600	1629672007	4990	4990	4990	4990	0
66	20250312	173500	1629672007	4990	4990	4990	4990	0
67	20250312	173400	1629672007	4990	4990	4990	4990	0
68	20250312	173300	1629672007	4990	4990	4990	4990	0
69	20250312	173200	1629672007	4990	4990	4990	4990	0
70	20250312	173100	1629672007	4990	4990	4990	4990	0
71	20250312	173000	1629672007	4990	4990	4990	4990	0
72	20250312	172900	1629672007	4990	4990	4990	4990	0
73	20250312	172800	1629672007	4990	4990	4990	4990	0
74	20250312	172700	1629672007	4990	4990	4990	4990	0
75	20250312	172600	1629672007	4990	4990	4990	4990	0
76	20250312	172500	1629672007	4990	4990	4990	4990	0
77	20250312	172400	1629672007	4990	4990	4990	4990	0
78	20250312	172300	1629672007	4990	4990	4990	4990	0
79	20250312	172200	1629672007	4990	4990	4990	4990	0
80	20250312	172100	1629672007	4990	4990	4990	4990	0
81	20250312	172000	1629672007	4990	4990	4990	4990	0
82	20250312	171900	1629672007	4990	4990	4990	4990	0
83	20250312	171800	1629672007	4990	4990	4990	4990	0
84	20250312	171700	1629672007	4990	4990	4990	4990	0
85	20250312	171600	1629672007	4990	4990	4990	4990	0
86	20250312	171500	1629672007	4990	4990	4990	4990	0
87	20250312	171400	1629672007	4990	4990	4990	4990	0
88	20250312	171300	1629672007	4990	4990	4990	4990	0
89	20250312	171200	1629672007	4990	4990	4990	4990	0
90	20250312	171100	1629672007	4990	4990	4990	4990	0
91	20250312	171000	1629672007	4990	4990	4990	4990	0
92	20250312	170900	1629672007	4990	4990	4990	4990	3352
93	20250312	170800	1629672007	4990	4990	4990	4990	0
94	20250312	170700	1629672007	4990	4990	4990	4990	0
95	20250312	170600	1629672007	4990	4990	4990	4990	0
96	20250312	170500	1629672007	4990	4990	4990	4990	0
97	20250312	170400	1629672007	4990	4990	4990	4990	0
98	20250312	170300	1629672007	4990	4990	4990	4990	0
99	20250312	170200	1629672007	4990	4990	4990	4990	0
100	20250312	170100	1629672007	4990	4990	4990	4990	0
101	20250312	170000	1629672007	4990	4990	4990	4990	0
102	20250312	165900	1629672007	4990	4990	4990	4990	0
103	20250312	165800	1629672007	4990	4990	4990	4990	0
104	20250312	165700	1629672007	4990	4990	4990	4990	0
105	20250312	165600	1629672007	4990	4990	4990	4990	0
106	20250312	165500	1629672007	4990	4990	4990	4990	0
107	20250312	165400	1629672007	4990	4990	4990	4990	0
108	20250312	165300	1629672007	4990	4990	4990	4990	0
109	20250312	165200	1629672007	4990	4990	4990	4990	0
110	20250312	165100	1629672007	4990	4990	4990	4990	0
111	20250312	165000	1629672007	4990	4990	4990	4990	0
112	20250312	164900	1629672007	4990	4990	4990	4990	0
113	20250312	164800	1629672007	4990	4990	4990	4990	0
114	20250312	164700	1629672007	4990	4990	4990	4990	0
115	20250312	164600	1629672007	4990	4990	4990	4990	0
116	20250312	164500	1629672007	4990	4990	4990	4990	0
117	20250312	164400	1629672007	4990	4990	4990	4990	0
118	20250312	164300	1629672007	4990	4990	4990	4990	0
119	20250312	164200	1629672007	4990	4990	4990	4990	0
120	20250312	164100	1629672007	4990	4990	4990	4990	0
121	20250312	164000	1629672007	4990	4990	4990	4990	0
122	20250312	163900	1629672007	4990	4990	4990	4990	3352
123	20250312	163800	1629672007	4990	4990	4990	4990	0
124	20250312	163700	1629672007	4990	4990	4990	4990	0
125	20250312	163600	1629672007	4990	4990	4990	4990	0
126	20250312	163500	1629672007	4990	4990	4990	4990	0
127	20250312	163400	1629672007	4990	4990	4990	4990	0
128	20250312	163300	1629672007	4990	4990	4990	4990	0
129	20250312	163200	1629672007	4990	4990	4990	4990	0
130	20250312	163100	1629672007	4990	4990	4990	4990	0
131	20250312	163000	1629672007	4990	4990	4990	4990	0
132	20250312	162900	1629672007	4990	4990	4990	4990	0
133	20250312	162800	1629672007	4990	4990	4990	4990	0
134	20250312	162700	1629672007	4990	4990	4990	4990	0
135	20250312	162600	1629672007	4990	4990	4990	4990	0
136	20250312	162500	1629672007	4990	4990	4990	4990	0
137	20250312	162400	1629672007	4990	4990	4990	4990	0
138	20250312	162300	1629672007	4990	4990	4990	4990	0
139	20250312	162200	1629672007	4990	4990	4990	4990	0
140	20250312	162100	1629672007	4990	4990	4990	4990	0
141	20250312	162000	1629672007	4990	4990	4990	4990	0
142	20250312	161900	1629672007	4990	4990	4990	4990	0
143	20250312	161800	1629672007	4990	4990	4990	4990	0
144	20250312	161700	1629672007	4990	4990	4990	4990	0
145	20250312	161600	1629672007	4990	4990	4990	4990	0
146	20250312	161500	1629672007	4990	4990	4990	4990	0
147	20250312	161400	1629672007	4990	4990	4990	4990	0
148	20250312	161300	1629672007	4990	4990	4990	4990	0
149	20250312	161200	1629672007	4990	4990	4990	4990	0
150	20250312	161100	1629672007	4990	4990	4990	4990	0
151	20250312	161000	1629672007	4990	4990	4990	4990	0
152	20250312	160900	1629672007	4990	4990	4990	4990	3352
153	20250312	160800	1629672007	4990	4990	4990	4990	0
154	20250312	160700	1629672007	4990	4990	4990	4990	0
155	20250312	160600	1629672007	4990	4990	4990	4990	0
156	20250312	160500	1629672007	4990	4990	4990	4990	0
157	20250312	160400	1629672007	4990	4990	4990	4990	0
158	20250312	160300	1629672007	4990	4990	4990	4990	0
159	20250312	160200	1629672007	4990	4990	4990	4990	0
160	20250312	160100	1629672007	4990	4990	4990	4990	0
161	20250312	160000	1629672007	4990	4990	4990	4990	0
162	20250312	155900	1629672007	4990	4990	4990	4990	0
163	20250312	155800	1629672007	4990	4990	4990	4990	0
164	20250312	155700	1629672007	4990	4990	4990	4990	0
165	20250312	155600	1629672007	4990	4990	4990	4990	0
166	20250312	155500	1629672007	4990	4990	4990	4990	0
167	20250312	155400	1629672007	4990	4990	4990	4990	0
168	20250312	155300	1629672007	4990	4990	4990	4990	0
169	20250312	155200	1629672007	4990	4990	4990	4990	0
170	20250312	155100	1629672007	4990	4990	4990	4990	0
171	20250312	155000	1629672007	4990	4990	4990	4990	0
172	20250312	154900	1629672007	4990	4990	4990	4990	0
173	20250312	154800	1629672007	4990	4990	4990	4990	0
174	20250312	154700	1629672007	4990	4990	4990	4990	0
175	20250312	154600	1629672007	4990	4990	4990	4990	0
176	20250312	154500	1629672007	4990	4990	4990	4990	0
177	20250312	154400	1629672007	4990	4990	4990	4990	0
178	20250312	154300	1629672007	4990	4990	4990	4990	0
179	20250312	154200	1629672007	4990	4990	4990	4990	0
180	20250312	154100	1629672007	4990	4990	4990	4990	0
181	20250312	154000	1629672007	4990	4990	4990	4990	0
182	20250312	153900	1629672007	4990	4990	4990	4990	3352
183	20250312	153800	1629672007	4990	4990	4990	4990	0
184	20250312	153700	1629672007	4990	4990	4990	4990	0
185	20250312	153600	1629672007	4990	4990	4990	4990	0
186	20250312	153500	1629672007	4990	4990	4990	4990	0
187	20250312	153400	1629672007	4990	4990	4990	4990	0
188	20250312	153300	1629672007	4990	4990	4990	4990	0
189	20250312	153200	1629672007	4990	4990	4990	4990	0
190	20250312	153100	1629672007	4990	4990	4990	4990	0
191	20250312	153000	1629672007	4990	4990	4990	4990	3352
192	20250312	152900	1612945527	5000	5000	5000	5000	0
193	20250312	152800	1612945527	5000	5000	5000	5000	0
194	20250312	152700	1612945527	5000	5000	5000	5000	0
195	20250312	152600	1612945527	5000	5000	5000	5000	0
196	20250312	152500	1612945527	5000	5000	5000	5000	0
197	20250312	152400	1612945527	5000	5000	5000	5000	0
198	20250312	152300	1612945527	5000	5000	5000	5000	0
199	20250312	152200	1612945527	5000	5000	5000	5000	0
200	20250312	152100	1612945527	5000	5000	5000	5000	0
201	20250312	152000	1612945527	5000	5000	5000	5000	0
202	20250312	151900	1612945527	5000	5000	5000	4995	950
203	20250312	151800	1608197002	5000	4995	5000	4995	1219
204	20250312	151700	1602106142	4995	5000	5000	4995	167
205	20250312	151600	1601271172	4995	4995	5000	4995	835
206	20250312	151500	1597100342	5000	5000	5000	5000	11
207	20250312	151400	1597045342	5000	5010	5010	4995	18
208	20250312	151300	1596955352	5010	5000	5010	5000	639
209	20250312	151200	1593760202	5000	5000	5000	5000	1053
210	20250312	151100	1588495202	4995	5000	5000	4995	505
211	20250312	151000	1585970227	5000	4995	5000	4995	207
212	20250312	150900	1584935237	4995	4995	4995	4995	50
213	20250312	150800	1584685487	5000	5000	5000	5000	0
214	20250312	150700	1584685487	5000	4995	5000	4995	206
215	20250312	150600	1583656512	4995	4995	4995	4995	169
216	20250312	150500	1582812357	5000	5000	5000	5000	0
217	20250312	150400	1582812357	5000	4990	5000	4990	84
218	20250312	150300	1582392777	4990	4995	4995	4990	20
219	20250312	150200	1582292882	4995	4995	5000	4995	1001
220	20250312	150100	1577292882	4995	4997	4997	4995	500
221	20250312	150000	1574795380	5000	5000	5000	5000	396
222	20250312	145900	1572815380	4990	4990	4995	4990	1109
223	20250312	145800	1567276270	4995	4995	4995	4995	103
224	20250312	145700	1566761785	4995	4995	4995	4995	997
225	20250312	145600	1561781770	4995	4997	5000	4995	2278
226	20250312	145500	1550394990	5000	5000	5000	5000	698
227	20250312	145400	1546904990	5000	5000	5000	4995	183
228	20250312	145300	1545990249	4995	4992	4995	4990	616
229	20250312	145200	1542913917	4990	4995	4995	4990	605
230	20250312	145100	1539893190	4995	4990	4995	4990	2102
231	20250312	145000	1529393710	4995	4995	4995	4995	153
232	20250312	144900	1528629475	5000	5000	5000	5000	98
233	20250312	144800	1528139475	5000	5000	5000	5000	36
234	20250312	144700	1527959475	5000	5000	5000	5000	33
235	20250312	144600	1527794475	5000	4995	5000	4990	340
236	20250312	144500	1526095300	4995	5000	5000	4995	206
237	20250312	144400	1525065325	4990	5010	5010	4990	897
238	20250312	144300	1520586160	5000	5000	5000	5000	504
239	20250312	144200	1518066160	4995	4990	4995	4990	250
240	20250312	144100	1516818060	4990	4995	5000	4990	960
241	20250312	144000	1512025360	5000	5010	5010	5000	312
242	20250312	143900	1510465340	5010	5010	5010	5010	2
243	20250312	143800	1510455320	5010	5000	5010	5000	3
244	20250312	143700	1510440310	5000	5000	5000	5000	0
245	20250312	143600	1510440310	5000	5010	5010	5000	930
246	20250312	143500	1505789440	5000	5020	5020	5000	130
247	20250312	143400	1505138840	5020	5000	5020	5000	745
248	20250312	143300	1501405830	5000	5020	5020	5000	15
249	20250312	143200	1501330770	5010	5010	5010	5010	212
250	20250312	143100	1500268650	5010	5010	5010	5010	87
251	20250312	143000	1499832780	5000	5010	5010	5000	4182
252	20250312	142900	1478911910	5010	5010	5010	5010	19
253	20250312	142800	1478816720	5010	5000	5020	5000	451
254	20250312	142700	1476561200	5000	5000	5000	5000	2205
255	20250312	142600	1465536200	5000	5020	5020	5000	7348
256	20250312	142500	1428751690	5020	5010	5020	5010	2286
257	20250312	142400	1417278720	5010	5020	5020	5010	373
258	20250312	142300	1415406270	5020	5020	5020	5020	500
259	20250312	142200	1412896270	5030	5020	5030	5010	13
260	20250312	142100	1412830930	5020	5030	5030	5020	2
261	20250312	142000	1412820880	5010	5020	5020	5010	27
262	20250312	141900	1412685590	5010	5020	5030	5010	300
263	20250312	141800	1411179580	5020	5010	5020	5010	20
264	20250312	141700	1411079280	5010	5040	5040	5010	2105
265	20250312	141600	1400512460	5040	5030	5040	5030	500
266	20250312	141500	1397992770	5040	5040	5040	5040	1736
267	20250312	141400	1389243330	5040	5040	5040	5040	0
268	20250312	141300	1389243330	5040	5040	5040	5040	0
269	20250312	141200	1389243330	5040	5040	5040	5040	290
270	20250312	141100	1387781730	5040	5020	5040	5020	4073
271	20250312	141000	1367335240	5020	5030	5030	5020	2909
272	20250312	140900	1352709880	5040	5040	5040	5040	1
273	20250312	140800	1352704840	5040	5040	5040	5040	101
274	20250312	140700	1352195800	5040	5040	5040	5040	0
275	20250312	140600	1352195800	5040	5040	5040	5040	2
276	20250312	140500	1352185720	5040	5040	5040	5040	125
277	20250312	140400	1351555720	5050	5050	5050	5050	0
278	20250312	140300	1351555720	5050	5040	5050	5040	41
279	20250312	140200	1351349070	5040	5040	5040	5040	200
280	20250312	140100	1350341070	5050	5050	5050	5050	111
281	20250312	140000	1349780520	5040	5040	5040	5040	868
282	20250312	135900	1345405800	5040	5050	5050	5040	3361
283	20250312	135800	1328466330	5040	5040	5040	5040	0
284	20250312	135700	1328466330	5040	5050	5050	5040	9
285	20250312	135600	1328420890	5050	5050	5050	5050	903
286	20250312	135500	1323860740	5050	5050	5050	5050	221
287	20250312	135400	1322744690	5060	5060	5060	5060	1
288	20250312	135300	1322739630	5050	5050	5050	5050	396
289	20250312	135200	1320739830	5050	5050	5050	5050	0
290	20250312	135100	1320739830	5050	5045	5050	5045	501
291	20250312	135000	1318210275	5045	5045	5045	5045	1
292	20250312	134900	1318205230	5040	5040	5040	5040	1109
293	20250312	134800	1312615870	5040	5050	5050	5040	253
294	20250312	134700	1311340650	5040	5050	5050	5040	550
295	20250312	134600	1308565650	5040	5040	5040	5040	1038
296	20250312	134500	1303334130	5050	5050	5050	5050	731
297	20250312	134400	1299642580	5050	5060	5060	5050	921
298	20250312	134300	1294990500	5060	5060	5060	5060	311
299	20250312	134200	1293416840	5060	5060	5060	5060	1
300	20250312	134100	1293411780	5050	5050	5050	5050	202
301	20250312	134000	1292391680	5050	5050	5050	5050	1
302	20250312	133900	1292386630	5040	5040	5040	5040	500
303	20250312	133800	1289866630	5040	5040	5040	5040	426
304	20250312	133700	1287719590	5040	5040	5040	5040	44
305	20250312	133600	1287497830	5040	5040	5040	5040	544
306	20250312	133500	1284756070	5040	5040	5040	5040	50
307	20250312	133400	1284504070	5030	5040	5040	5030	3003
308	20250312	133300	1269397760	5040	5040	5040	5040	200
309	20250312	133200	1268389760	5040	5040	5040	5040	400
310	20250312	133100	1266373760	5040	5040	5040	5040	1972
311	20250312	133000	1256434880	5040	5045	5045	5040	1000
312	20250312	132900	1251394635	5050	5045	5050	5045	2
313	20250312	132800	1251384540	5050	5050	5050	5040	14
314	20250312	132700	1251313940	5040	5040	5060	5030	3794
315	20250312	132600	1232192170	5040	5050	5050	5040	1101
316	20250312	132500	1226642620	5060	5060	5060	5060	6
317	20250312	132400	1226612260	5060	5050	5060	5050	18
318	20250312	132300	1226521350	5050	5050	5050	5050	60
319	20250312	132200	1226218350	5040	5040	5040	5040	1000
320	20250312	132100	1221178350	5040	5040	5040	5040	641
321	20250312	132000	1217947710	5040	5040	5040	5040	110
322	20250312	131900	1217393310	5040	5040	5040	5040	1000
323	20250312	131800	1212353310	5060	5060	5060	5060	1
324	20250312	131700	1212348250	5040	5040	5040	5040	2009
325	20250312	131600	1202222890	5040	5040	5040	5040	50
326	20250312	131500	1201970890	5040	5040	5050	5040	8444
327	20250312	131400	1159413120	5050	5050	5050	5050	0
328	20250312	131300	1159413120	5050	5045	5050	5045	944
329	20250312	131200	1154647725	5045	5060	5060	5040	938
330	20250312	131100	1149910735	5060	5060	5065	5060	106
331	20250312	131000	1149374355	5060	5060	5060	5060	275
332	20250312	130900	1147982855	5060	5070	5070	5060	101
333	20250312	130800	1147471785	5060	5060	5060	5060	300
334	20250312	130700	1145953785	5060	5060	5060	5050	750
335	20250312	130600	1142165155	5070	5050	5070	5050	401
336	20250312	130500	1140140085	5070	5070	5070	5070	3
337	20250312	130400	1140124875	5070	5060	5070	5060	61
338	20250312	130300	1139816105	5060	5040	5060	5040	251
339	20250312	130200	1138546065	5040	5070	5070	5040	15530
340	20250312	130100	1060092765	5080	5080	5080	5080	608
341	20250312	130000	1057004125	5080	5080	5080	5080	192
342	20250312	125900	1056028765	5090	5090	5090	5090	11
343	20250312	125800	1055972775	5080	5080	5080	5080	700
344	20250312	125700	1052416775	5080	5090	5090	5080	604
345	20250312	125600	1049348405	5090	5090	5090	5090	0
346	20250312	125500	1049348405	5090	5090	5090	5090	0
347	20250312	125400	1049348405	5090	5090	5090	5090	47
348	20250312	125300	1049109175	5090	5090	5090	5090	100
349	20250312	125200	1048600175	5090	5085	5090	5085	933
350	20250312	125100	1043853735	5085	5085	5085	5085	0
351	20250312	125000	1043853735	5085	5085	5085	5085	190
352	20250312	124900	1042887585	5085	5080	5085	5080	255
353	20250312	124800	1041592165	5080	5080	5080	5080	50
354	20250312	124700	1041338165	5085	5090	5090	5085	301
355	20250312	124600	1039807575	5090	5095	5095	5080	7247
356	20250312	124500	1002943600	5100	5100	5100	5100	1
357	20250312	124400	1002938500	5095	5100	5100	5095	2
358	20250312	124300	1002928305	5100	5100	5100	5100	0
359	20250312	124200	1002928305	5100	5100	5100	5100	0
360	20250312	124100	1002928305	5100	5100	5100	5100	300
361	20250312	124000	1001398305	5100	5100	5100	5100	200
362	20250312	123900	1000378305	5100	5100	5100	5100	1450
363	20250312	123800	992983305	5110	5090	5110	5090	652
364	20250312	123700	989658105	5090	5100	5100	5090	151
365	20250312	123600	988889005	5100	5090	5100	5090	59
366	20250312	123500	988588395	5090	5090	5090	5090	0
367	20250312	123400	988588395	5090	5090	5090	5090	210
368	20250312	123300	987519495	5100	5100	5100	5100	1
369	20250312	123200	987514395	5090	5090	5090	5090	1
370	20250312	123100	987509305	5100	5100	5100	5100	1
371	20250312	123000	987504205	5100	5100	5100	5100	19
372	20250312	122900	987407305	5110	5110	5110	5110	1
373	20250312	122800	987402195	5100	5110	5110	5100	4882
374	20250312	122700	962495995	5120	5120	5120	5120	50
375	20250312	122600	962239995	5120	5120	5120	5120	59
376	20250312	122500	961937915	5130	5130	5130	5130	0
377	20250312	122400	961937915	5130	5130	5130	5130	1
378	20250312	122300	961932785	5130	5120	5130	5120	2
379	20250312	122200	961922535	5120	5120	5120	5120	10
380	20250312	122100	961871335	5120	5120	5120	5120	300
381	20250312	122000	960335335	5120	5120	5120	5110	4450
382	20250312	121900	937580665	5120	5130	5130	5120	310
383	20250312	121800	935992465	5130	5130	5130	5130	100
384	20250312	121700	935479465	5120	5120	5120	5120	0
385	20250312	121600	935479465	5120	5120	5120	5120	100
386	20250312	121500	934967465	5130	5130	5130	5130	0
387	20250312	121400	934967465	5130	5120	5130	5120	40
388	20250312	121300	934762655	5120	5120	5120	5120	1
389	20250312	121200	934757535	5130	5130	5130	5130	0
390	20250312	121100	934757535	5130	5130	5130	5130	0
391	20250312	121000	934757535	5130	5130	5130	5130	0
392	20250312	120900	934757535	5130	5120	5130	5120	10
393	20250312	120800	934706245	5120	5120	5120	5120	354
394	20250312	120700	932893765	5130	5130	5130	5130	28
395	20250312	120600	932750125	5130	5130	5130	5130	3
396	20250312	120500	932734735	5130	5130	5130	5130	5
397	20250312	120400	932709085	5130	5130	5130	5130	0
398	20250312	120300	932709085	5130	5125	5130	5120	590
399	20250312	120200	929686775	5120	5120	5130	5120	715
400	20250312	120100	926024335	5120	5120	5130	5120	704
401	20250312	120000	922419815	5120	5120	5120	5120	200
402	20250312	115900	921395815	5120	5120	5120	5120	191
403	20250312	115800	920417895	5120	5120	5120	5120	4
404	20250312	115700	920397415	5130	5130	5130	5130	2
405	20250312	115600	920387155	5130	5130	5130	5130	1
406	20250312	115500	920382025	5120	5120	5120	5120	200
407	20250312	115400	919358025	5130	5130	5130	5130	1
408	20250312	115300	919352895	5110	5130	5130	5110	1061
409	20250312	115200	913921165	5120	5120	5120	5120	150
410	20250312	115100	913153165	5120	5120	5120	5120	500
411	20250312	115000	910593165	5130	5130	5130	5130	0
412	20250312	114900	910593165	5130	5120	5130	5120	304
413	20250312	114800	909036675	5120	5120	5120	5120	14
414	20250312	114700	908964995	5130	5130	5130	5130	0
415	20250312	114600	908964995	5130	5120	5130	5120	2
416	20250312	114500	908954745	5110	5120	5120	5110	1332
417	20250312	114400	902135935	5110	5120	5120	5110	825
418	20250312	114300	897915115	5120	5130	5130	5120	2528
419	20250312	114200	884966315	5130	5150	5150	5130	217
420	20250312	114100	883852905	5140	5140	5140	5140	2
421	20250312	114000	883842625	5150	5150	5150	5150	0
422	20250312	113900	883842625	5150	5150	5150	5150	0
423	20250312	113800	883842625	5150	5150	5150	5150	1
424	20250312	113700	883837475	5130	5140	5140	5130	237
425	20250312	113600	882619305	5140	5140	5140	5140	92
426	20250312	113500	882146425	5150	5140	5150	5140	701
427	20250312	113400	878536285	5150	5150	5150	5150	0
428	20250312	113300	878536285	5150	5150	5150	5150	1
429	20250312	113200	878531135	5160	5150	5160	5130	1402
430	20250312	113100	871322605	5140	5150	5150	5140	465
431	20250312	113000	868929855	5150	5150	5150	5150	2
432	20250312	112900	868919555	5150	5150	5150	5150	100
433	20250312	112800	868404555	5150	5140	5150	5140	616
434	20250312	112700	865233155	5150	5150	5150	5150	71
435	20250312	112600	864867505	5150	5155	5155	5150	505
436	20250312	112500	862265405	5155	5155	5160	5155	31
437	20250312	112400	862105595	5160	5150	5160	5150	400
438	20250312	112300	860042605	5170	5135	5170	5135	4754
439	20250312	112200	835539035	5130	5130	5130	5130	301
440	20250312	112100	833994905	5130	5140	5140	5130	906
441	20250312	112000	829343380	5140	5140	5140	5140	37
442	20250312	111900	829153200	5140	5140	5140	5140	105
443	20250312	111800	828613500	5140	5140	5140	5140	1
444	20250312	111700	828608360	5150	5150	5150	5150	100
445	20250312	111600	828093360	5150	5145	5150	5140	417
446	20250312	111500	825948515	5150	5150	5150	5150	368
447	20250312	111400	824053315	5145	5150	5150	5145	37
448	20250312	111300	823862850	5150	5150	5150	5150	50
449	20250312	111200	823605350	5150	5150	5150	5130	522
450	20250312	111100	820922790	5150	5140	5150	5140	661
451	20250312	111000	817525240	5140	5140	5140	5140	6
452	20250312	110900	817494400	5130	5145	5145	5130	606
453	20250312	110800	814380010	5150	5120	5150	5120	3908
454	20250312	110700	794320000	5115	5115	5115	5115	60
455	20250312	110600	794013100	5120	5120	5120	5120	1
456	20250312	110500	794007980	5120	5120	5120	5120	0
457	20250312	110400	794007980	5120	5120	5120	5120	3
458	20250312	110300	793992620	5115	5115	5115	5115	36
459	20250312	110200	793808480	5110	5110	5110	5110	1294
460	20250312	110100	787196140	5110	5110	5110	5110	19
461	20250312	110000	787099050	5110	5110	5110	5110	6
462	20250312	105900	787068390	5100	5100	5100	5100	192
463	20250312	105800	786089190	5110	5110	5110	5110	5
464	20250312	105700	786063640	5100	5120	5120	5100	7
465	20250312	105600	786027860	5120	5110	5120	5110	11
466	20250312	105500	785971640	5110	5110	5110	5105	1088
467	20250312	105400	780412200	5110	5120	5120	5110	3
468	20250312	105300	780396860	5110	5120	5120	5110	80
469	20250312	105200	779988050	5120	5120	5120	5120	572
470	20250312	105100	777059410	5130	5130	5130	5130	0
471	20250312	105000	777059410	5130	5130	5130	5130	1
472	20250312	104900	777054280	5130	5130	5130	5130	0
473	20250312	104800	777054280	5130	5120	5130	5120	47
474	20250312	104700	776813630	5130	5120	5130	5120	373
475	20250312	104600	774903860	5120	5120	5120	5120	0
476	20250312	104500	774903860	5120	5110	5120	5110	201
477	20250312	104400	773876740	5100	5130	5130	5100	1117
478	20250312	104300	768169310	5110	5120	5120	5110	959
479	20250312	104200	763264550	5120	5120	5120	5120	502
480	20250312	104100	760694310	5130	5120	5130	5120	38
481	20250312	104000	760499740	5130	5130	5130	5130	1
482	20250312	103900	760494610	5130	5120	5130	5110	288
483	20250312	103800	759022830	5120	5120	5120	5120	0
484	20250312	103700	759022830	5120	5130	5130	5120	4280
485	20250312	103600	737105610	5130	5140	5140	5130	543
486	20250312	103500	734319910	5130	5140	5140	5130	8
487	20250312	103400	734278830	5140	5140	5140	5130	14
488	20250312	103300	734206980	5130	5130	5140	5130	358
489	20250312	103200	732369440	5140	5130	5150	5130	2272
490	20250312	103100	720700600	5130	5130	5130	5130	298
491	20250312	103000	719171860	5130	5120	5130	5120	490
492	20250312	102900	716659160	5120	5120	5120	5120	10
493	20250312	102800	716607960	5130	5130	5130	5130	0
494	20250312	102700	716607960	5130	5130	5130	5130	1015
495	20250312	102600	711401010	5130	5140	5140	5130	78
496	20250312	102500	711000860	5140	5120	5140	5120	463
497	20250312	102400	708627960	5120	5130	5130	5120	23
498	20250312	102300	708510140	5125	5130	5130	5125	167
499	20250312	102200	707653435	5130	5130	5130	5130	5
500	20250312	102100	707627785	5120	5120	5120	5120	121
501	20250312	102000	707008265	5120	5130	5130	5120	289
502	20250312	101900	705528535	5125	5130	5130	5125	1653
503	20250312	101800	697048895	5130	5130	5130	5130	5
504	20250312	101700	697023245	5130	5130	5130	5130	458
505	20250312	101600	694673705	5125	5130	5130	5125	4
506	20250312	101500	694653200	5130	5130	5130	5130	0
507	20250312	101400	694653200	5130	5130	5130	5130	103
508	20250312	101300	694124810	5120	5110	5120	5110	570
509	20250312	101200	691207340	5110	5120	5120	5110	15
510	20250312	101100	691130660	5120	5120	5120	5120	4
511	20250312	101000	691110180	5130	5130	5130	5130	1
512	20250312	100900	691105050	5110	5120	5120	5110	1873
513	20250312	100800	681516180	5100	5110	5110	5100	655
514	20250312	100700	678170630	5110	5090	5110	5090	52
515	20250312	100600	677905910	5090	5090	5090	5090	201
516	20250312	100500	676882820	5090	5090	5090	5090	90
517	20250312	100400	676424720	5090	5100	5100	5090	1698
518	20250312	100300	667775260	5100	5100	5100	5100	100
519	20250312	100200	667265260	5120	5100	5120	5100	1104
520	20250312	100100	661634820	5100	5100	5110	5100	904
521	20250312	100000	657021870	5120	5110	5120	5110	10
522	20250312	095900	656970680	5120	5100	5120	5100	563
523	20250312	095800	654090390	5110	5110	5110	5110	5
524	20250312	095700	654064840	5110	5110	5110	5110	222
525	20250312	095600	652930420	5110	5100	5110	5100	737
526	20250312	095500	649170720	5110	5110	5110	5110	50
527	20250312	095400	648915220	5110	5110	5110	5110	2
528	20250312	095300	648905000	5110	5090	5120	5090	2318
529	20250312	095200	637067910	5090	5090	5100	5080	2501
530	20250312	095100	624337820	5090	5090	5090	5090	933
531	20250312	095000	619588850	5090	5105	5110	5090	2052
532	20250312	094900	609123510	5105	5105	5105	5105	70
533	20250312	094800	608766160	5100	5100	5100	5100	315
534	20250312	094700	607159660	5100	5100	5100	5100	121
535	20250312	094600	606542560	5090	5100	5110	5090	410
536	20250312	094500	604454620	5100	5110	5110	5090	209
537	20250312	094400	603390760	5090	5110	5110	5090	3262
538	20250312	094300	586754530	5110	5110	5110	5100	332
539	20250312	094200	585058020	5120	5110	5120	5110	455
540	20250312	094100	582732960	5100	5110	5110	5100	4
541	20250312	094000	582712550	5110	5110	5110	5100	154
542	20250312	093900	581927060	5100	5100	5100	5100	1601
543	20250312	093800	573761960	5100	5100	5100	5100	1
544	20250312	093700	573756860	5110	5120	5120	5110	1300
545	20250312	093600	567112940	5110	5110	5110	5110	1485
546	20250312	093500	559524590	5110	5100	5110	5100	1621
547	20250312	093400	551254970	5100	5110	5110	5100	1457
548	20250312	093300	543823740	5100	5110	5110	5100	648
549	20250312	093200	540517200	5110	5110	5110	5110	2
550	20250312	093100	540506980	5100	5120	5120	5090	3368
551	20250312	093000	523319290	5120	5130	5130	5120	1257
552	20250312	092900	516883420	5120	5120	5120	5110	1977
553	20250312	092800	506766780	5130	5130	5140	5090	9578
554	20250312	092700	457670450	5130	5100	5130	5090	5283
555	20250312	092600	430643720	5100	5100	5100	5100	279
556	20250312	092500	429220820	5100	5120	5120	5100	3144
557	20250312	092400	413163750	5120	5120	5120	5110	1005
558	20250312	092300	408025720	5130	5100	5130	5100	3833
559	20250312	092200	388425700	5110	5080	5110	5080	871
560	20250312	092100	383990670	5080	5110	5110	5080	3
561	20250312	092000	383975400	5080	5080	5080	5080	638
562	20250312	091900	380734360	5080	5070	5080	5070	678
563	20250312	091800	377290320	5070	5070	5070	5070	227
564	20250312	091700	376139430	5070	5085	5090	5070	3661
565	20250312	091600	357548820	5090	5080	5090	5080	811
566	20250312	091500	353425930	5080	5080	5090	5080	1654
567	20250312	091400	345018590	5080	5090	5090	5080	573
568	20250312	091300	342103700	5090	5110	5110	5090	1854
569	20250312	091200	332658600	5110	5120	5120	5100	2066
570	20250312	091100	322105830	5120	5150	5150	5120	719
571	20250312	091000	318421970	5150	5170	5170	5150	7563
572	20250312	090900	279408510	5170	5100	5180	5100	8762
573	20250312	090800	234219520	5100	5120	5120	5100	2071
574	20250312	090700	223629000	5120	5110	5120	5110	517
575	20250312	090600	220986460	5110	5100	5110	5100	1495
576	20250312	090500	213353010	5110	5120	5120	5100	6171
577	20250312	090400	181849390	5110	5140	5140	5110	4444
578	20250312	090300	159067020	5140	5130	5160	5130	5105
579	20250312	090200	132786510	5130	5140	5150	5100	7874
580	20250312	090100	92396960	5150	5160	5160	5130	7842
581	20250312	090000	52077190	5160	5160	5180	5140	10100