KissMeData/024900/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190900	1964217896	2935	2935	2935	2935	4050
3	20250325	190800	1964217896	2935	2935	2935	2935	0
4	20250325	190700	1964217896	2935	2935	2935	2935	0
5	20250325	190600	1964217896	2935	2935	2935	2935	0
6	20250325	190500	1964217896	2935	2935	2935	2935	0
7	20250325	190400	1964217896	2935	2935	2935	2935	0
8	20250325	190300	1964217896	2935	2935	2935	2935	0
9	20250325	190200	1964217896	2935	2935	2935	2935	0
10	20250325	190100	1964217896	2935	2935	2935	2935	0
11	20250325	190000	1964217896	2935	2935	2935	2935	0
12	20250325	185900	1964217896	2935	2935	2935	2935	0
13	20250325	185800	1964217896	2935	2935	2935	2935	0
14	20250325	185700	1964217896	2935	2935	2935	2935	0
15	20250325	185600	1964217896	2935	2935	2935	2935	0
16	20250325	185500	1964217896	2935	2935	2935	2935	0
17	20250325	185400	1964217896	2935	2935	2935	2935	0
18	20250325	185300	1964217896	2935	2935	2935	2935	0
19	20250325	185200	1964217896	2935	2935	2935	2935	0
20	20250325	185100	1964217896	2935	2935	2935	2935	0
21	20250325	185000	1964217896	2935	2935	2935	2935	0
22	20250325	184900	1964217896	2935	2935	2935	2935	0
23	20250325	184800	1964217896	2935	2935	2935	2935	0
24	20250325	184700	1964217896	2935	2935	2935	2935	0
25	20250325	184600	1964217896	2935	2935	2935	2935	0
26	20250325	184500	1964217896	2935	2935	2935	2935	0
27	20250325	184400	1964217896	2935	2935	2935	2935	0
28	20250325	184300	1964217896	2935	2935	2935	2935	0
29	20250325	184200	1964217896	2935	2935	2935	2935	0
30	20250325	184100	1964217896	2935	2935	2935	2935	0
31	20250325	184000	1964217896	2935	2935	2935	2935	0
32	20250325	183900	1964217896	2935	2935	2935	2935	4050
33	20250325	183800	1964217896	2935	2935	2935	2935	0
34	20250325	183700	1964217896	2935	2935	2935	2935	0
35	20250325	183600	1964217896	2935	2935	2935	2935	0
36	20250325	183500	1964217896	2935	2935	2935	2935	0
37	20250325	183400	1964217896	2935	2935	2935	2935	0
38	20250325	183300	1964217896	2935	2935	2935	2935	0
39	20250325	183200	1964217896	2935	2935	2935	2935	0
40	20250325	183100	1964217896	2935	2935	2935	2935	0
41	20250325	183000	1964217896	2935	2935	2935	2935	0
42	20250325	182900	1964217896	2935	2935	2935	2935	0
43	20250325	182800	1964217896	2935	2935	2935	2935	0
44	20250325	182700	1964217896	2935	2935	2935	2935	0
45	20250325	182600	1964217896	2935	2935	2935	2935	0
46	20250325	182500	1964217896	2935	2935	2935	2935	0
47	20250325	182400	1964217896	2935	2935	2935	2935	0
48	20250325	182300	1964217896	2935	2935	2935	2935	0
49	20250325	182200	1964217896	2935	2935	2935	2935	0
50	20250325	182100	1964217896	2935	2935	2935	2935	0
51	20250325	182000	1964217896	2935	2935	2935	2935	0
52	20250325	181900	1964217896	2935	2935	2935	2935	0
53	20250325	181800	1964217896	2935	2935	2935	2935	0
54	20250325	181700	1964217896	2935	2935	2935	2935	0
55	20250325	181600	1964217896	2935	2935	2935	2935	0
56	20250325	181500	1964217896	2935	2935	2935	2935	0
57	20250325	181400	1964217896	2935	2935	2935	2935	0
58	20250325	181300	1964217896	2935	2935	2935	2935	0
59	20250325	181200	1964217896	2935	2935	2935	2935	0
60	20250325	181100	1964217896	2935	2935	2935	2935	0
61	20250325	181000	1964217896	2935	2935	2935	2935	0
62	20250325	180900	1964217896	2935	2935	2935	2935	4050
63	20250325	180800	1964217896	2935	2935	2935	2935	0
64	20250325	180700	1964217896	2935	2935	2935	2935	0
65	20250325	180600	1964217896	2935	2935	2935	2935	0
66	20250325	180500	1964217896	2935	2935	2935	2935	0
67	20250325	180400	1964217896	2935	2935	2935	2935	0
68	20250325	180300	1964217896	2935	2935	2935	2935	0
69	20250325	180200	1964217896	2935	2935	2935	2935	0
70	20250325	180100	1964217896	2935	2935	2935	2935	0
71	20250325	180000	1964217896	2935	2935	2935	2935	0
72	20250325	175900	1964217896	2935	2935	2935	2935	0
73	20250325	175800	1964217896	2935	2935	2935	2935	0
74	20250325	175700	1964217896	2935	2935	2935	2935	0
75	20250325	175600	1964217896	2935	2935	2935	2935	0
76	20250325	175500	1964217896	2935	2935	2935	2935	0
77	20250325	175400	1964217896	2935	2935	2935	2935	0
78	20250325	175300	1964217896	2935	2935	2935	2935	0
79	20250325	175200	1964217896	2935	2935	2935	2935	0
80	20250325	175100	1964217896	2935	2935	2935	2935	0
81	20250325	175000	1964217896	2935	2935	2935	2935	0
82	20250325	174900	1964217896	2935	2935	2935	2935	0
83	20250325	174800	1964217896	2935	2935	2935	2935	0
84	20250325	174700	1964217896	2935	2935	2935	2935	0
85	20250325	174600	1964217896	2935	2935	2935	2935	0
86	20250325	174500	1964217896	2935	2935	2935	2935	0
87	20250325	174400	1964217896	2935	2935	2935	2935	0
88	20250325	174300	1964217896	2935	2935	2935	2935	0
89	20250325	174200	1964217896	2935	2935	2935	2935	0
90	20250325	174100	1964217896	2935	2935	2935	2935	0
91	20250325	174000	1964217896	2935	2935	2935	2935	0
92	20250325	173900	1964217896	2935	2935	2935	2935	4050
93	20250325	173800	1964217896	2935	2935	2935	2935	0
94	20250325	173700	1964217896	2935	2935	2935	2935	0
95	20250325	173600	1964217896	2935	2935	2935	2935	0
96	20250325	173500	1964217896	2935	2935	2935	2935	0
97	20250325	173400	1964217896	2935	2935	2935	2935	0
98	20250325	173300	1964217896	2935	2935	2935	2935	0
99	20250325	173200	1964217896	2935	2935	2935	2935	0
100	20250325	173100	1964217896	2935	2935	2935	2935	0
101	20250325	173000	1964217896	2935	2935	2935	2935	0
102	20250325	172900	1964217896	2935	2935	2935	2935	0
103	20250325	172800	1964217896	2935	2935	2935	2935	0
104	20250325	172700	1964217896	2935	2935	2935	2935	0
105	20250325	172600	1964217896	2935	2935	2935	2935	0
106	20250325	172500	1964217896	2935	2935	2935	2935	0
107	20250325	172400	1964217896	2935	2935	2935	2935	0
108	20250325	172300	1964217896	2935	2935	2935	2935	0
109	20250325	172200	1964217896	2935	2935	2935	2935	0
110	20250325	172100	1964217896	2935	2935	2935	2935	0
111	20250325	172000	1964217896	2935	2935	2935	2935	0
112	20250325	171900	1964217896	2935	2935	2935	2935	0
113	20250325	171800	1964217896	2935	2935	2935	2935	0
114	20250325	171700	1964217896	2935	2935	2935	2935	0
115	20250325	171600	1964217896	2935	2935	2935	2935	0
116	20250325	171500	1964217896	2935	2935	2935	2935	0
117	20250325	171400	1964217896	2935	2935	2935	2935	0
118	20250325	171300	1964217896	2935	2935	2935	2935	0
119	20250325	171200	1964217896	2935	2935	2935	2935	0
120	20250325	171100	1964217896	2935	2935	2935	2935	0
121	20250325	171000	1964217896	2935	2935	2935	2935	0
122	20250325	170900	1964217896	2935	2935	2935	2935	4050
123	20250325	170800	1964217896	2935	2935	2935	2935	0
124	20250325	170700	1964217896	2935	2935	2935	2935	0
125	20250325	170600	1964217896	2935	2935	2935	2935	0
126	20250325	170500	1964217896	2935	2935	2935	2935	0
127	20250325	170400	1964217896	2935	2935	2935	2935	0
128	20250325	170300	1964217896	2935	2935	2935	2935	0
129	20250325	170200	1964217896	2935	2935	2935	2935	0
130	20250325	170100	1964217896	2935	2935	2935	2935	0
131	20250325	170000	1964217896	2935	2935	2935	2935	0
132	20250325	165900	1964217896	2935	2935	2935	2935	0
133	20250325	165800	1964217896	2935	2935	2935	2935	0
134	20250325	165700	1964217896	2935	2935	2935	2935	0
135	20250325	165600	1964217896	2935	2935	2935	2935	0
136	20250325	165500	1964217896	2935	2935	2935	2935	0
137	20250325	165400	1964217896	2935	2935	2935	2935	0
138	20250325	165300	1964217896	2935	2935	2935	2935	0
139	20250325	165200	1964217896	2935	2935	2935	2935	0
140	20250325	165100	1964217896	2935	2935	2935	2935	0
141	20250325	165000	1964217896	2935	2935	2935	2935	0
142	20250325	164900	1964217896	2935	2935	2935	2935	0
143	20250325	164800	1964217896	2935	2935	2935	2935	0
144	20250325	164700	1964217896	2935	2935	2935	2935	0
145	20250325	164600	1964217896	2935	2935	2935	2935	0
146	20250325	164500	1964217896	2935	2935	2935	2935	0
147	20250325	164400	1964217896	2935	2935	2935	2935	0
148	20250325	164300	1964217896	2935	2935	2935	2935	0
149	20250325	164200	1964217896	2935	2935	2935	2935	0
150	20250325	164100	1964217896	2935	2935	2935	2935	0
151	20250325	164000	1964217896	2935	2935	2935	2935	0
152	20250325	163900	1964217896	2935	2935	2935	2935	4050
153	20250325	163800	1964217896	2935	2935	2935	2935	0
154	20250325	163700	1964217896	2935	2935	2935	2935	0
155	20250325	163600	1964217896	2935	2935	2935	2935	0
156	20250325	163500	1964217896	2935	2935	2935	2935	0
157	20250325	163400	1964217896	2935	2935	2935	2935	0
158	20250325	163300	1964217896	2935	2935	2935	2935	0
159	20250325	163200	1964217896	2935	2935	2935	2935	0
160	20250325	163100	1964217896	2935	2935	2935	2935	0
161	20250325	163000	1964217896	2935	2935	2935	2935	0
162	20250325	162900	1964217896	2935	2935	2935	2935	0
163	20250325	162800	1964217896	2935	2935	2935	2935	0
164	20250325	162700	1964217896	2935	2935	2935	2935	0
165	20250325	162600	1964217896	2935	2935	2935	2935	0
166	20250325	162500	1964217896	2935	2935	2935	2935	0
167	20250325	162400	1964217896	2935	2935	2935	2935	0
168	20250325	162300	1964217896	2935	2935	2935	2935	0
169	20250325	162200	1964217896	2935	2935	2935	2935	0
170	20250325	162100	1964217896	2935	2935	2935	2935	0
171	20250325	162000	1964217896	2935	2935	2935	2935	0
172	20250325	161900	1964217896	2935	2935	2935	2935	0
173	20250325	161800	1964217896	2935	2935	2935	2935	0
174	20250325	161700	1964217896	2935	2935	2935	2935	0
175	20250325	161600	1964217896	2935	2935	2935	2935	0
176	20250325	161500	1964217896	2935	2935	2935	2935	0
177	20250325	161400	1964217896	2935	2935	2935	2935	0
178	20250325	161300	1964217896	2935	2935	2935	2935	0
179	20250325	161200	1964217896	2935	2935	2935	2935	0
180	20250325	161100	1964217896	2935	2935	2935	2935	0
181	20250325	161000	1964217896	2935	2935	2935	2935	0
182	20250325	160900	1964217896	2935	2935	2935	2935	4050
183	20250325	160800	1964217896	2935	2935	2935	2935	0
184	20250325	160700	1964217896	2935	2935	2935	2935	0
185	20250325	160600	1964217896	2935	2935	2935	2935	0
186	20250325	160500	1964217896	2935	2935	2935	2935	0
187	20250325	160400	1964217896	2935	2935	2935	2935	0
188	20250325	160300	1964217896	2935	2935	2935	2935	0
189	20250325	160200	1964217896	2935	2935	2935	2935	0
190	20250325	160100	1964217896	2935	2935	2935	2935	0
191	20250325	160000	1964217896	2935	2935	2935	2935	0
192	20250325	155900	1964217896	2935	2935	2935	2935	0
193	20250325	155800	1964217896	2935	2935	2935	2935	0
194	20250325	155700	1964217896	2935	2935	2935	2935	0
195	20250325	155600	1964217896	2935	2935	2935	2935	0
196	20250325	155500	1964217896	2935	2935	2935	2935	0
197	20250325	155400	1964217896	2935	2935	2935	2935	0
198	20250325	155300	1964217896	2935	2935	2935	2935	0
199	20250325	155200	1964217896	2935	2935	2935	2935	0
200	20250325	155100	1964217896	2935	2935	2935	2935	0
201	20250325	155000	1964217896	2935	2935	2935	2935	0
202	20250325	154900	1964217896	2935	2935	2935	2935	0
203	20250325	154800	1964217896	2935	2935	2935	2935	0
204	20250325	154700	1964217896	2935	2935	2935	2935	0
205	20250325	154600	1964217896	2935	2935	2935	2935	0
206	20250325	154500	1964217896	2935	2935	2935	2935	0
207	20250325	154400	1964217896	2935	2935	2935	2935	0
208	20250325	154300	1964217896	2935	2935	2935	2935	0
209	20250325	154200	1964217896	2935	2935	2935	2935	0
210	20250325	154100	1964217896	2935	2935	2935	2935	0
211	20250325	154000	1964217896	2935	2935	2935	2935	0
212	20250325	153900	1964217896	2935	2935	2935	2935	4050
213	20250325	153800	1964217896	2935	2935	2935	2935	0
214	20250325	153700	1964217896	2935	2935	2935	2935	0
215	20250325	153600	1964217896	2935	2935	2935	2935	0
216	20250325	153500	1964217896	2935	2935	2935	2935	0
217	20250325	153400	1964217896	2935	2935	2935	2935	0
218	20250325	153300	1964217896	2935	2935	2935	2935	0
219	20250325	153200	1964217896	2935	2935	2935	2935	0
220	20250325	153100	1964217896	2935	2935	2935	2935	0
221	20250325	153000	1964217896	2935	2935	2935	2935	4050
222	20250325	152900	1952331146	2940	2940	2940	2940	0
223	20250325	152800	1952331146	2940	2940	2940	2940	0
224	20250325	152700	1952331146	2940	2940	2940	2940	0
225	20250325	152600	1952331146	2940	2940	2940	2940	0
226	20250325	152500	1952331146	2940	2940	2940	2940	0
227	20250325	152400	1952331146	2940	2940	2940	2940	0
228	20250325	152300	1952331146	2940	2940	2940	2940	0
229	20250325	152200	1952331146	2940	2940	2940	2940	0
230	20250325	152100	1952331146	2940	2940	2940	2940	0
231	20250325	152000	1952331146	2940	2940	2940	2940	0
232	20250325	151900	1952331146	2940	2945	2945	2940	1395
233	20250325	151800	1948227691	2945	2950	2950	2945	888
234	20250325	151700	1945611981	2945	2950	2950	2945	374
235	20250325	151600	1944510186	2950	2950	2950	2950	0
236	20250325	151500	1944510186	2950	2955	2955	2950	375
237	20250325	151400	1943403661	2960	2960	2960	2960	0
238	20250325	151300	1943403661	2960	2960	2960	2960	0
239	20250325	151200	1943403661	2960	2960	2960	2960	0
240	20250325	151100	1943403661	2960	2960	2960	2960	15
241	20250325	151000	1943359261	2960	2955	2960	2955	1113
242	20250325	150900	1940070341	2955	2960	2960	2955	283
243	20250325	150800	1939233321	2960	2960	2960	2960	315
244	20250325	150700	1938300921	2960	2960	2960	2960	0
245	20250325	150600	1938300921	2960	2960	2960	2960	33
246	20250325	150500	1938203241	2955	2960	2960	2955	6
247	20250325	150400	1938185496	2950	2950	2950	2950	0
248	20250325	150300	1938185496	2950	2950	2950	2950	500
249	20250325	150200	1936710496	2950	2950	2950	2950	0
250	20250325	150100	1936710496	2950	2955	2965	2950	13669
251	20250325	150000	1896268241	2945	2945	2945	2945	0
252	20250325	145900	1896268241	2945	2945	2945	2945	1293
253	20250325	145800	1892460356	2940	2940	2940	2940	0
254	20250325	145700	1892460356	2940	2940	2940	2940	5
255	20250325	145600	1892445656	2940	2940	2940	2940	40
256	20250325	145500	1892328056	2945	2945	2945	2945	1
257	20250325	145400	1892325111	2935	2935	2935	2935	0
258	20250325	145300	1892325111	2935	2935	2935	2935	255
259	20250325	145200	1891576686	2935	2935	2935	2935	293
260	20250325	145100	1890716731	2935	2940	2940	2935	248
261	20250325	145000	1889988656	2940	2940	2940	2940	32
262	20250325	144900	1889894576	2940	2940	2940	2940	78
263	20250325	144800	1889665256	2945	2945	2945	2945	30
264	20250325	144700	1889576906	2945	2945	2945	2945	5
265	20250325	144600	1889562181	2940	2945	2945	2940	70
266	20250325	144500	1889356281	2945	2945	2945	2940	1633
267	20250325	144400	1884552001	2945	2945	2945	2945	100
268	20250325	144300	1884257501	2950	2950	2950	2950	70
269	20250325	144200	1884051001	2955	2955	2955	2955	10
270	20250325	144100	1884021451	2955	2955	2955	2955	0
271	20250325	144000	1884021451	2955	2955	2955	2955	0
272	20250325	143900	1884021451	2955	2955	2955	2955	5
273	20250325	143800	1884006676	2955	2955	2955	2955	1
274	20250325	143700	1884003721	2950	2950	2950	2950	0
275	20250325	143600	1884003721	2950	2955	2960	2950	1291
276	20250325	143500	1880193051	2960	2960	2960	2960	0
277	20250325	143400	1880193051	2960	2960	2960	2960	0
278	20250325	143300	1880193051	2960	2960	2960	2960	88
279	20250325	143200	1879932571	2960	2960	2960	2960	0
280	20250325	143100	1879932571	2960	2960	2960	2960	0
281	20250325	143000	1879932571	2960	2960	2960	2960	0
282	20250325	142900	1879932571	2960	2955	2960	2955	1287
283	20250325	142800	1876129476	2955	2945	2955	2945	511
284	20250325	142700	1874622786	2950	2950	2950	2950	0
285	20250325	142600	1874622786	2950	2950	2950	2950	0
286	20250325	142500	1874622786	2950	2950	2950	2950	0
287	20250325	142400	1874622786	2950	2950	2950	2950	0
288	20250325	142300	1874622786	2950	2945	2950	2945	8
289	20250325	142200	1874599206	2950	2955	2955	2950	203
290	20250325	142100	1873999351	2955	2955	2955	2955	9
291	20250325	142000	1873972756	2950	2950	2950	2950	0
292	20250325	141900	1873972756	2950	2950	2950	2950	100
293	20250325	141800	1873677756	2955	2955	2955	2955	0
294	20250325	141700	1873677756	2955	2955	2955	2955	0
295	20250325	141600	1873677756	2955	2955	2955	2955	1
296	20250325	141500	1873674801	2955	2955	2955	2955	1
297	20250325	141400	1873671846	2955	2955	2955	2955	150
298	20250325	141300	1873228596	2955	2955	2955	2955	11
299	20250325	141200	1873196091	2955	2955	2955	2955	0
300	20250325	141100	1873196091	2955	2955	2955	2955	0
301	20250325	141000	1873196091	2955	2950	2955	2950	697
302	20250325	140900	1871139441	2955	2955	2955	2955	0
303	20250325	140800	1871139441	2955	2955	2955	2955	897
304	20250325	140700	1868488806	2955	2955	2955	2955	0
305	20250325	140600	1868488806	2955	2960	2960	2955	14
306	20250325	140500	1868447371	2960	2960	2960	2960	10
307	20250325	140400	1868417771	2960	2960	2960	2960	10
308	20250325	140300	1868388171	2940	2940	2940	2940	16
309	20250325	140200	1868341131	2955	2950	2955	2950	987
310	20250325	140100	1865425266	2935	2945	2945	2935	585
311	20250325	140000	1863706026	2945	2945	2945	2945	67
312	20250325	135900	1863508711	2945	2950	2955	2945	320
313	20250325	135800	1862566281	2945	2945	2945	2945	189
314	20250325	135700	1862009676	2950	2950	2950	2950	0
315	20250325	135600	1862009676	2950	2950	2950	2950	10
316	20250325	135500	1861980176	2960	2960	2960	2960	0
317	20250325	135400	1861980176	2960	2960	2960	2960	0
318	20250325	135300	1861980176	2960	2960	2960	2950	521
319	20250325	135200	1860443016	2940	2940	2940	2940	67
320	20250325	135100	1860246036	2955	2955	2955	2955	150
321	20250325	135000	1859802786	2955	2935	2955	2935	1250
322	20250325	134900	1856109056	2935	2945	2945	2935	1162
323	20250325	134800	1852692556	2940	2945	2945	2940	1695
324	20250325	134700	1847708261	2945	2945	2945	2945	1
325	20250325	134600	1847705316	2940	2940	2940	2940	190
326	20250325	134500	1847146716	2955	2955	2955	2955	1
327	20250325	134400	1847143761	2940	2945	2945	2940	200
328	20250325	134300	1846555511	2955	2955	2955	2955	3
329	20250325	134200	1846546646	2940	2940	2940	2940	0
330	20250325	134100	1846546646	2940	2940	2940	2940	5
331	20250325	134000	1846531946	2955	2940	2955	2940	21
332	20250325	133900	1846470146	2955	2955	2955	2955	18
333	20250325	133800	1846416956	2955	2955	2955	2955	10
334	20250325	133700	1846387406	2955	2955	2955	2955	13
335	20250325	133600	1846348991	2935	2945	2945	2935	5240
336	20250325	133500	1830968696	2940	2950	2950	2940	2570
337	20250325	133400	1823407786	2945	2945	2945	2945	300
338	20250325	133300	1822524286	2950	2950	2950	2950	0
339	20250325	133200	1822524286	2950	2955	2955	2950	188
340	20250325	133100	1821969571	2955	2945	2955	2940	201
341	20250325	133000	1821378566	2940	2945	2945	2940	2554
342	20250325	132900	1813868391	2945	2945	2945	2945	236
343	20250325	132800	1813173371	2945	2945	2945	2945	432
344	20250325	132700	1811901131	2945	2950	2950	2945	372
345	20250325	132600	1810805581	2945	2945	2945	2945	660
346	20250325	132500	1808861881	2950	2950	2950	2945	3844
347	20250325	132400	1797529789	2952	2952	2952	2952	199
348	20250325	132300	1796942341	2952	2952	2952	2952	293
349	20250325	132200	1796077405	2952	2952	2952	2950	1455
350	20250325	132100	1791783955	2952	2955	2955	2952	803
351	20250325	132000	1789412056	2960	2960	2960	2960	0
352	20250325	131900	1789412056	2960	2955	2960	2955	217
353	20250325	131800	1788770736	2960	2970	2970	2960	538
354	20250325	131700	1787178136	2965	2960	2965	2960	85
355	20250325	131600	1786926136	2965	2965	2965	2965	150
356	20250325	131500	1786481386	2970	2970	2970	2970	0
357	20250325	131400	1786481386	2970	2970	2970	2970	0
358	20250325	131300	1786481386	2970	2970	2970	2970	0
359	20250325	131200	1786481386	2970	2955	2970	2950	1936
360	20250325	131100	1780770066	2950	2965	2965	2950	8366
361	20250325	131000	1756060961	2970	2965	2970	2965	4
362	20250325	130900	1756049096	2965	2965	2965	2965	11
363	20250325	130800	1756016481	2965	2965	2965	2965	0
364	20250325	130700	1756016481	2965	2970	2970	2965	300
365	20250325	130600	1755126966	2965	2965	2965	2965	0
366	20250325	130500	1755126966	2965	2970	2970	2965	1000
367	20250325	130400	1752161916	2975	2975	2975	2975	0
368	20250325	130300	1752161916	2975	2975	2975	2975	3
369	20250325	130200	1752152991	2980	2980	2980	2980	24
370	20250325	130100	1752081471	2980	2980	2980	2965	2308
371	20250325	130000	1745205286	2970	2970	2975	2970	1211
372	20250325	125900	1741608356	2980	2980	2980	2980	1
373	20250325	125800	1741605376	2975	2975	2975	2975	3
374	20250325	125700	1741596451	2980	2980	2980	2980	0
375	20250325	125600	1741596451	2980	2980	2980	2980	0
376	20250325	125500	1741596451	2980	2980	2980	2980	1
377	20250325	125400	1741593471	2965	2965	2965	2965	0
378	20250325	125300	1741593471	2965	2980	2980	2965	14
379	20250325	125200	1741551886	2980	2980	2980	2980	53
380	20250325	125100	1741393946	2975	2975	2975	2975	0
381	20250325	125000	1741393946	2975	2975	2975	2975	0
382	20250325	124900	1741393946	2975	2965	2975	2965	669
383	20250325	124800	1739403681	2960	2960	2960	2960	393
384	20250325	124700	1738240401	2960	2970	2970	2950	2129
385	20250325	124600	1731940866	2965	2965	2965	2965	8
386	20250325	124500	1731917146	2975	2975	2975	2975	0
387	20250325	124400	1731917146	2975	2960	2975	2960	601
388	20250325	124300	1730138171	2975	2975	2975	2975	0
389	20250325	124200	1730138171	2975	2975	2975	2975	1
390	20250325	124100	1730135196	2975	2975	2975	2975	38
391	20250325	124000	1730022146	2975	2970	2975	2955	2815
392	20250325	123900	1721681896	2970	2970	2970	2970	400
393	20250325	123800	1720493896	2970	2975	2975	2970	144
394	20250325	123700	1720066201	2980	2980	2980	2980	47
395	20250325	123600	1719926141	2970	2970	2970	2970	0
396	20250325	123500	1719926141	2970	2970	2970	2970	500
397	20250325	123400	1718441141	2980	2980	2980	2980	410
398	20250325	123300	1717219341	2980	2980	2980	2975	924
399	20250325	123200	1714465941	2980	2980	2980	2980	0
400	20250325	123100	1714465941	2980	2980	2980	2980	0
401	20250325	123000	1714465941	2980	2980	2980	2980	0
402	20250325	122900	1714465941	2980	2980	2980	2980	0
403	20250325	122800	1714465941	2980	2980	2980	2980	0
404	20250325	122700	1714465941	2980	2980	2980	2980	1
405	20250325	122600	1714462961	2970	2980	2980	2970	16
406	20250325	122500	1714415311	2980	2980	2980	2980	0
407	20250325	122400	1714415311	2980	2970	2980	2970	475
408	20250325	122300	1713004551	2965	2965	2965	2965	47
409	20250325	122200	1712865196	2970	2970	2970	2970	0
410	20250325	122100	1712865196	2970	2970	2970	2970	200
411	20250325	122000	1712271196	2970	2970	2970	2970	10
412	20250325	121900	1712241496	2960	2965	2965	2960	70
413	20250325	121800	1712034281	2970	2970	2970	2970	50
414	20250325	121700	1711885781	2980	2980	2980	2980	0
415	20250325	121600	1711885781	2980	2980	2980	2980	0
416	20250325	121500	1711885781	2980	2980	2980	2980	0
417	20250325	121400	1711885781	2980	2980	2980	2980	0
418	20250325	121300	1711885781	2980	2975	2980	2960	932
419	20250325	121200	1709119296	2990	2990	2990	2990	1
420	20250325	121100	1709116306	2975	2970	2985	2970	1007
421	20250325	121000	1706120476	2975	2985	2985	2950	11447
422	20250325	120900	1672122006	2995	2995	2995	2995	2
423	20250325	120800	1672116016	2980	2995	2995	2980	9151
424	20250325	120700	1644799291	2995	2995	2995	2995	100
425	20250325	120600	1644499791	2995	2995	2995	2995	100
426	20250325	120500	1644200291	3005	3005	3005	3005	3340
427	20250325	120400	1634163591	3005	3005	3005	3005	0
428	20250325	120300	1634163591	3005	3005	3005	3005	0
429	20250325	120200	1634163591	3005	2990	3005	2990	1153
430	20250325	120100	1630700326	3000	3000	3000	3000	59
431	20250325	120000	1630523326	3000	3000	3000	3000	666
432	20250325	115900	1628525326	3000	3000	3000	3000	0
433	20250325	115800	1628525326	3000	2995	3000	2995	993
434	20250325	115700	1625551276	3000	3000	3000	3000	0
435	20250325	115600	1625551276	3000	2995	3000	2995	12
436	20250325	115500	1625515331	2995	2995	2995	2995	500
437	20250325	115400	1624017831	2995	3000	3000	2995	991
438	20250325	115300	1621049781	2995	2995	2995	2995	324
439	20250325	115200	1620079401	3000	3000	3000	3000	0
440	20250325	115100	1620079401	3000	2995	3000	2995	1972
441	20250325	115000	1614172401	2995	2995	2995	2995	0
442	20250325	114900	1614172401	2995	2995	2995	2995	0
443	20250325	114800	1614172401	2995	2995	2995	2995	400
444	20250325	114700	1612974401	2995	2995	2995	2995	60
445	20250325	114600	1612794701	3010	3000	3010	3000	2807
446	20250325	114500	1604373691	3015	3015	3015	3015	0
447	20250325	114400	1604373691	3015	3015	3015	3015	12
448	20250325	114300	1604337511	3015	3010	3015	3010	50
449	20250325	114200	1604186871	3010	3010	3010	3010	31
450	20250325	114100	1604093561	3000	3005	3005	3000	1021
451	20250325	114000	1601030201	3005	3015	3015	3000	913
452	20250325	113900	1598290511	3015	3010	3015	3010	1916
453	20250325	113800	1592523336	3010	3010	3010	3005	1203
454	20250325	113700	1588902331	3010	3010	3010	3010	5
455	20250325	113600	1588887281	3000	2985	3000	2985	6740
456	20250325	113500	1568667831	2985	2990	2990	2985	1500
457	20250325	113400	1564189411	2985	2985	2985	2985	0
458	20250325	113300	1564189411	2985	2990	2990	2985	530
459	20250325	113200	1562607256	3000	2995	3000	2985	688
460	20250325	113100	1560551266	3000	3000	3000	3000	2
461	20250325	113000	1560545266	2995	2985	2995	2985	475
462	20250325	112900	1559122811	2985	2990	2990	2985	52
463	20250325	112800	1558967571	3005	3000	3005	3000	200
464	20250325	112700	1558366821	2995	2995	3010	2995	773
465	20250325	112600	1556049646	2995	2995	2995	2995	0
466	20250325	112500	1556049646	2995	2990	2995	2990	603
467	20250325	112400	1554246626	3005	3005	3005	3005	917
468	20250325	112300	1551491041	3000	3000	3000	3000	545
469	20250325	112200	1549856041	2990	2990	2990	2990	1156
470	20250325	112100	1546399601	3000	3005	3005	3000	12
471	20250325	112000	1546363591	3000	2995	3000	2985	2502
472	20250325	111900	1538884021	2995	3000	3000	2985	7302
473	20250325	111800	1517030496	3000	3010	3010	3000	2412
474	20250325	111700	1509791861	3005	3010	3010	3000	2896
475	20250325	111600	1501093706	3015	3015	3015	3015	416
476	20250325	111500	1499839466	3020	3015	3020	3015	220
477	20250325	111400	1499176066	3015	3015	3015	3015	293
478	20250325	111300	1498292671	3025	3025	3025	3020	4294
479	20250325	111200	1485305606	3030	3030	3030	3030	1
480	20250325	111100	1485302576	3025	3025	3025	3025	0
481	20250325	111000	1485302576	3025	3015	3025	3015	1853
482	20250325	110900	1479697561	3025	3025	3025	3025	0
483	20250325	110800	1479697561	3025	3020	3025	3005	723
484	20250325	110700	1477512641	3010	3015	3015	3005	3746
485	20250325	110600	1466235021	3020	3020	3020	3020	1
486	20250325	110500	1466232001	3030	3020	3030	3015	732
487	20250325	110400	1464024191	3035	3035	3035	3035	51
488	20250325	110300	1463869406	3020	3020	3020	3020	730
489	20250325	110200	1461664806	3035	3025	3035	3020	469
490	20250325	110100	1460245896	3025	3025	3025	3025	10
491	20250325	110000	1460215646	3030	3030	3030	3030	0
492	20250325	105900	1460215646	3030	3030	3030	3030	7
493	20250325	105800	1460194436	3025	3030	3030	3025	836
494	20250325	105700	1457664656	3030	3030	3035	3030	1382
495	20250325	105600	1453477186	3035	3030	3035	3030	908
496	20250325	105500	1450725916	3035	3035	3035	3035	329
497	20250325	105400	1449727401	3035	3035	3035	3035	6
498	20250325	105300	1449709191	3030	3030	3030	3030	230
499	20250325	105200	1449012291	3030	3030	3030	3030	33
500	20250325	105100	1448912301	3040	3040	3040	3040	0
501	20250325	105000	1448912301	3040	3040	3040	3040	1
502	20250325	104900	1448909261	3020	3025	3025	3020	98
503	20250325	104800	1448613296	3025	3025	3025	3025	1000
504	20250325	104700	1445588296	3040	3040	3040	3040	250
505	20250325	104600	1444828296	3045	3045	3045	3045	0
506	20250325	104500	1444828296	3045	3030	3045	3030	3500
507	20250325	104400	1434185816	3030	3015	3030	3015	217
508	20250325	104300	1433531516	3030	3030	3030	3030	0
509	20250325	104200	1433531516	3030	3015	3030	3015	251
510	20250325	104100	1432774736	3035	3015	3035	3015	193
511	20250325	104000	1432192801	3015	3035	3035	3015	5197
512	20250325	103900	1416468331	3040	3040	3040	3035	750
513	20250325	103800	1414190831	3045	3045	3045	3045	308
514	20250325	103700	1413252971	3050	3045	3050	3035	355
515	20250325	103600	1412174016	3050	3050	3050	3050	0
516	20250325	103500	1412174016	3050	3050	3050	3050	0
517	20250325	103400	1412174016	3050	3040	3050	3035	4993
518	20250325	103300	1396981476	3040	3042	3042	3035	991
519	20250325	103200	1393969854	3045	3045	3045	3045	217
520	20250325	103100	1393309089	3045	3042	3045	3042	190
521	20250325	103000	1392730569	3045	3045	3045	3045	0
522	20250325	102900	1392730569	3045	3045	3045	3035	108
523	20250325	102800	1392401739	3045	3040	3045	3035	1655
524	20250325	102700	1387378434	3040	3040	3042	3040	864
525	20250325	102600	1384751322	3037	3037	3037	3037	24
526	20250325	102500	1384678434	3040	3040	3040	3040	541
527	20250325	102400	1383033794	3040	3040	3040	3040	10
528	20250325	102300	1383003394	3040	3040	3040	3040	0
529	20250325	102200	1383003394	3040	3040	3040	3040	10
530	20250325	102100	1382972994	3040	3040	3045	3040	366
531	20250325	102000	1381858579	3040	3040	3040	3040	413
532	20250325	101900	1380603059	3040	3045	3045	3035	1757
533	20250325	101800	1375269934	3040	3040	3040	3040	165
534	20250325	101700	1374768334	3035	3035	3035	3035	4342
535	20250325	101600	1361590364	3035	3040	3040	3035	4779
536	20250325	101500	1347085529	3045	3040	3045	3040	273
537	20250325	101400	1346255204	3040	3045	3045	3040	440
538	20250325	101300	1344916049	3045	3050	3050	3045	1503
539	20250325	101200	1340339159	3045	3045	3050	3045	116
540	20250325	101100	1339985759	3045	3050	3050	3045	1057
541	20250325	101000	1336766449	3050	3050	3050	3050	1262
542	20250325	100900	1332917349	3050	3050	3050	3045	164
543	20250325	100800	1332417894	3055	3065	3065	3055	2093
544	20250325	100700	1326015179	3070	3080	3080	3070	1471
545	20250325	100600	1321497824	3080	3090	3090	3065	1364
546	20250325	100500	1317298624	3090	3040	3095	3035	18086
547	20250325	100400	1261679814	3040	3035	3045	3030	138
548	20250325	100300	1261260829	3055	3060	3060	3035	248
549	20250325	100200	1260507384	3035	3060	3060	3035	24893
550	20250325	100100	1184517379	3070	3055	3070	3055	524
551	20250325	100000	1182916139	3055	3055	3070	3055	331
552	20250325	095900	1181904884	3070	3060	3070	3060	4945
553	20250325	095800	1166751459	3065	3060	3070	3060	1076
554	20250325	095700	1163455724	3065	3055	3065	3050	5969
555	20250325	095600	1145198174	3055	3025	3055	3025	6257
556	20250325	095500	1126136389	3025	3030	3030	3025	145
557	20250325	095400	1125697139	3025	3025	3025	3025	206
558	20250325	095300	1125073989	3030	3030	3030	3030	930
559	20250325	095200	1122256089	3035	3035	3045	3035	425
560	20250325	095100	1120966204	3045	3025	3045	3025	1618
561	20250325	095000	1116049479	3035	3035	3035	3035	1268
562	20250325	094900	1112201099	3035	3025	3040	3025	2956
563	20250325	094800	1103235119	3030	3035	3035	3030	951
564	20250325	094700	1100348844	3035	3030	3035	3010	377
565	20250325	094600	1099206709	3030	3025	3045	3010	12447
566	20250325	094500	1061585179	3045	3045	3045	3045	53
567	20250325	094400	1061423794	3025	3030	3050	3025	956
568	20250325	094300	1058528494	3030	3040	3040	3030	880
569	20250325	094200	1055853819	3030	3045	3050	3030	4030
570	20250325	094100	1043596029	3050	3025	3060	3025	16055
571	20250325	094000	994867894	3025	3000	3025	3000	4028
572	20250325	093900	982707309	3000	3015	3020	3000	1402
573	20250325	093800	978490924	3015	3020	3020	3005	1631
574	20250325	093700	973580094	3015	3000	3015	3000	2403
575	20250325	093600	966343344	3020	3020	3020	3000	5763
576	20250325	093500	949014099	3020	3030	3030	3010	7016
577	20250325	093400	927801534	3035	3030	3040	3030	2117
578	20250325	093300	921379094	3035	3030	3040	3025	1616
579	20250325	093200	916481254	3025	3025	3045	3025	1200
580	20250325	093100	912851174	3025	3050	3050	3025	4573
581	20250325	093000	898980934	3055	3030	3055	3030	1756
582	20250325	092900	893653099	3035	3040	3040	3035	3016
583	20250325	092800	884497439	3040	3035	3060	3035	8221
584	20250325	092700	859514114	3040	3055	3055	3040	1551
585	20250325	092600	854792379	3055	3050	3060	3040	7577
586	20250325	092500	831691614	3060	3060	3060	3040	6430
587	20250325	092400	812094819	3055	3080	3080	3055	3060
588	20250325	092300	802715754	3075	3075	3085	3075	1876
589	20250325	092200	796943089	3085	3075	3095	3070	3362
590	20250325	092100	786601469	3085	3105	3110	3070	21789
591	20250325	092000	719153314	3110	3090	3110	3090	15897
592	20250325	091900	669870849	3085	3095	3100	3075	14180
593	20250325	091800	626003494	3095	3075	3095	3065	15719
594	20250325	091700	577515549	3080	3075	3080	3070	6656
595	20250325	091600	557024509	3075	3060	3080	3050	13681
596	20250325	091500	515043487	3050	3050	3060	3040	2897
597	20250325	091400	506202677	3045	3040	3050	3035	3260
598	20250325	091300	496287405	3040	3055	3055	3040	1212
599	20250325	091200	492592695	3040	3050	3060	3040	18591
600	20250325	091100	435893555	3060	3055	3060	3050	5998
601	20250325	091000	417581530	3050	3040	3050	3040	17671
602	20250325	090900	363768525	3030	3025	3045	3025	11572
603	20250325	090800	328617125	3025	3030	3030	3020	2852
604	20250325	090700	319987085	3030	3005	3030	2995	11358
605	20250325	090600	285669430	3005	3000	3005	2995	6331
606	20250325	090500	266681135	3000	3025	3030	3000	9692
607	20250325	090400	237500155	3025	3030	3030	3010	1623
608	20250325	090300	232592385	3005	3015	3035	3000	13663
609	20250325	090200	191421655	3040	3015	3045	3015	15811
610	20250325	090100	143588310	3015	3025	3045	3010	10137
611	20250325	090000	112938950	3025	3005	3050	3005	37455