KissMeData/003850/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184200	1639187480	9830	9830	9830	9830	4473
3	20250307	184100	1639187480	9830	9830	9830	9830	0
4	20250307	184000	1639187480	9830	9830	9830	9830	0
5	20250307	183900	1639187480	9830	9830	9830	9830	0
6	20250307	183800	1639187480	9830	9830	9830	9830	0
7	20250307	183700	1639187480	9830	9830	9830	9830	0
8	20250307	183600	1639187480	9830	9830	9830	9830	0
9	20250307	183500	1639187480	9830	9830	9830	9830	0
10	20250307	183400	1639187480	9830	9830	9830	9830	0
11	20250307	183300	1639187480	9830	9830	9830	9830	0
12	20250307	183200	1639187480	9830	9830	9830	9830	0
13	20250307	183100	1639187480	9830	9830	9830	9830	0
14	20250307	183000	1639187480	9830	9830	9830	9830	0
15	20250307	182900	1639187480	9830	9830	9830	9830	0
16	20250307	182800	1639187480	9830	9830	9830	9830	0
17	20250307	182700	1639187480	9830	9830	9830	9830	0
18	20250307	182600	1639187480	9830	9830	9830	9830	0
19	20250307	182500	1639187480	9830	9830	9830	9830	0
20	20250307	182400	1639187480	9830	9830	9830	9830	0
21	20250307	182300	1639187480	9830	9830	9830	9830	0
22	20250307	182200	1639187480	9830	9830	9830	9830	0
23	20250307	182100	1639187480	9830	9830	9830	9830	0
24	20250307	182000	1639187480	9830	9830	9830	9830	0
25	20250307	181900	1639187480	9830	9830	9830	9830	0
26	20250307	181800	1639187480	9830	9830	9830	9830	0
27	20250307	181700	1639187480	9830	9830	9830	9830	0
28	20250307	181600	1639187480	9830	9830	9830	9830	0
29	20250307	181500	1639187480	9830	9830	9830	9830	0
30	20250307	181400	1639187480	9830	9830	9830	9830	0
31	20250307	181300	1639187480	9830	9830	9830	9830	0
32	20250307	181200	1639187480	9830	9830	9830	9830	4473
33	20250307	181100	1639187480	9830	9830	9830	9830	0
34	20250307	181000	1639187480	9830	9830	9830	9830	0
35	20250307	180900	1639187480	9830	9830	9830	9830	0
36	20250307	180800	1639187480	9830	9830	9830	9830	0
37	20250307	180700	1639187480	9830	9830	9830	9830	0
38	20250307	180600	1639187480	9830	9830	9830	9830	0
39	20250307	180500	1639187480	9830	9830	9830	9830	0
40	20250307	180400	1639187480	9830	9830	9830	9830	0
41	20250307	180300	1639187480	9830	9830	9830	9830	0
42	20250307	180200	1639187480	9830	9830	9830	9830	0
43	20250307	180100	1639187480	9830	9830	9830	9830	0
44	20250307	180000	1639187480	9830	9830	9830	9830	0
45	20250307	175900	1639187480	9830	9830	9830	9830	0
46	20250307	175800	1639187480	9830	9830	9830	9830	0
47	20250307	175700	1639187480	9830	9830	9830	9830	0
48	20250307	175600	1639187480	9830	9830	9830	9830	0
49	20250307	175500	1639187480	9830	9830	9830	9830	0
50	20250307	175400	1639187480	9830	9830	9830	9830	0
51	20250307	175300	1639187480	9830	9830	9830	9830	0
52	20250307	175200	1639187480	9830	9830	9830	9830	0
53	20250307	175100	1639187480	9830	9830	9830	9830	0
54	20250307	175000	1639187480	9830	9830	9830	9830	0
55	20250307	174900	1639187480	9830	9830	9830	9830	0
56	20250307	174800	1639187480	9830	9830	9830	9830	0
57	20250307	174700	1639187480	9830	9830	9830	9830	0
58	20250307	174600	1639187480	9830	9830	9830	9830	0
59	20250307	174500	1639187480	9830	9830	9830	9830	0
60	20250307	174400	1639187480	9830	9830	9830	9830	0
61	20250307	174300	1639187480	9830	9830	9830	9830	0
62	20250307	174200	1639187480	9830	9830	9830	9830	4473
63	20250307	174100	1639187480	9830	9830	9830	9830	0
64	20250307	174000	1639187480	9830	9830	9830	9830	0
65	20250307	173900	1639187480	9830	9830	9830	9830	0
66	20250307	173800	1639187480	9830	9830	9830	9830	0
67	20250307	173700	1639187480	9830	9830	9830	9830	0
68	20250307	173600	1639187480	9830	9830	9830	9830	0
69	20250307	173500	1639187480	9830	9830	9830	9830	0
70	20250307	173400	1639187480	9830	9830	9830	9830	0
71	20250307	173300	1639187480	9830	9830	9830	9830	0
72	20250307	173200	1639187480	9830	9830	9830	9830	0
73	20250307	173100	1639187480	9830	9830	9830	9830	0
74	20250307	173000	1639187480	9830	9830	9830	9830	0
75	20250307	172900	1639187480	9830	9830	9830	9830	0
76	20250307	172800	1639187480	9830	9830	9830	9830	0
77	20250307	172700	1639187480	9830	9830	9830	9830	0
78	20250307	172600	1639187480	9830	9830	9830	9830	0
79	20250307	172500	1639187480	9830	9830	9830	9830	0
80	20250307	172400	1639187480	9830	9830	9830	9830	0
81	20250307	172300	1639187480	9830	9830	9830	9830	0
82	20250307	172200	1639187480	9830	9830	9830	9830	0
83	20250307	172100	1639187480	9830	9830	9830	9830	0
84	20250307	172000	1639187480	9830	9830	9830	9830	0
85	20250307	171900	1639187480	9830	9830	9830	9830	0
86	20250307	171800	1639187480	9830	9830	9830	9830	0
87	20250307	171700	1639187480	9830	9830	9830	9830	0
88	20250307	171600	1639187480	9830	9830	9830	9830	0
89	20250307	171500	1639187480	9830	9830	9830	9830	0
90	20250307	171400	1639187480	9830	9830	9830	9830	0
91	20250307	171300	1639187480	9830	9830	9830	9830	0
92	20250307	171200	1639187480	9830	9830	9830	9830	4473
93	20250307	171100	1639187480	9830	9830	9830	9830	0
94	20250307	171000	1639187480	9830	9830	9830	9830	0
95	20250307	170900	1639187480	9830	9830	9830	9830	0
96	20250307	170800	1639187480	9830	9830	9830	9830	0
97	20250307	170700	1639187480	9830	9830	9830	9830	0
98	20250307	170600	1639187480	9830	9830	9830	9830	0
99	20250307	170500	1639187480	9830	9830	9830	9830	0
100	20250307	170400	1639187480	9830	9830	9830	9830	0
101	20250307	170300	1639187480	9830	9830	9830	9830	0
102	20250307	170200	1639187480	9830	9830	9830	9830	0
103	20250307	170100	1639187480	9830	9830	9830	9830	0
104	20250307	170000	1639187480	9830	9830	9830	9830	0
105	20250307	165900	1639187480	9830	9830	9830	9830	0
106	20250307	165800	1639187480	9830	9830	9830	9830	0
107	20250307	165700	1639187480	9830	9830	9830	9830	0
108	20250307	165600	1639187480	9830	9830	9830	9830	0
109	20250307	165500	1639187480	9830	9830	9830	9830	0
110	20250307	165400	1639187480	9830	9830	9830	9830	0
111	20250307	165300	1639187480	9830	9830	9830	9830	0
112	20250307	165200	1639187480	9830	9830	9830	9830	0
113	20250307	165100	1639187480	9830	9830	9830	9830	0
114	20250307	165000	1639187480	9830	9830	9830	9830	0
115	20250307	164900	1639187480	9830	9830	9830	9830	0
116	20250307	164800	1639187480	9830	9830	9830	9830	0
117	20250307	164700	1639187480	9830	9830	9830	9830	0
118	20250307	164600	1639187480	9830	9830	9830	9830	0
119	20250307	164500	1639187480	9830	9830	9830	9830	0
120	20250307	164400	1639187480	9830	9830	9830	9830	0
121	20250307	164300	1639187480	9830	9830	9830	9830	0
122	20250307	164200	1639187480	9830	9830	9830	9830	4473
123	20250307	164100	1639187480	9830	9830	9830	9830	0
124	20250307	164000	1639187480	9830	9830	9830	9830	0
125	20250307	163900	1639187480	9830	9830	9830	9830	0
126	20250307	163800	1639187480	9830	9830	9830	9830	0
127	20250307	163700	1639187480	9830	9830	9830	9830	0
128	20250307	163600	1639187480	9830	9830	9830	9830	0
129	20250307	163500	1639187480	9830	9830	9830	9830	0
130	20250307	163400	1639187480	9830	9830	9830	9830	0
131	20250307	163300	1639187480	9830	9830	9830	9830	0
132	20250307	163200	1639187480	9830	9830	9830	9830	0
133	20250307	163100	1639187480	9830	9830	9830	9830	0
134	20250307	163000	1639187480	9830	9830	9830	9830	0
135	20250307	162900	1639187480	9830	9830	9830	9830	0
136	20250307	162800	1639187480	9830	9830	9830	9830	0
137	20250307	162700	1639187480	9830	9830	9830	9830	0
138	20250307	162600	1639187480	9830	9830	9830	9830	0
139	20250307	162500	1639187480	9830	9830	9830	9830	0
140	20250307	162400	1639187480	9830	9830	9830	9830	0
141	20250307	162300	1639187480	9830	9830	9830	9830	0
142	20250307	162200	1639187480	9830	9830	9830	9830	0
143	20250307	162100	1639187480	9830	9830	9830	9830	0
144	20250307	162000	1639187480	9830	9830	9830	9830	0
145	20250307	161900	1639187480	9830	9830	9830	9830	0
146	20250307	161800	1639187480	9830	9830	9830	9830	0
147	20250307	161700	1639187480	9830	9830	9830	9830	0
148	20250307	161600	1639187480	9830	9830	9830	9830	0
149	20250307	161500	1639187480	9830	9830	9830	9830	0
150	20250307	161400	1639187480	9830	9830	9830	9830	0
151	20250307	161300	1639187480	9830	9830	9830	9830	0
152	20250307	161200	1639187480	9830	9830	9830	9830	4473
153	20250307	161100	1639187480	9830	9830	9830	9830	0
154	20250307	161000	1639187480	9830	9830	9830	9830	0
155	20250307	160900	1639187480	9830	9830	9830	9830	0
156	20250307	160800	1639187480	9830	9830	9830	9830	0
157	20250307	160700	1639187480	9830	9830	9830	9830	0
158	20250307	160600	1639187480	9830	9830	9830	9830	0
159	20250307	160500	1639187480	9830	9830	9830	9830	0
160	20250307	160400	1639187480	9830	9830	9830	9830	0
161	20250307	160300	1639187480	9830	9830	9830	9830	0
162	20250307	160200	1639187480	9830	9830	9830	9830	0
163	20250307	160100	1639187480	9830	9830	9830	9830	0
164	20250307	160000	1639187480	9830	9830	9830	9830	0
165	20250307	155900	1639187480	9830	9830	9830	9830	0
166	20250307	155800	1639187480	9830	9830	9830	9830	0
167	20250307	155700	1639187480	9830	9830	9830	9830	0
168	20250307	155600	1639187480	9830	9830	9830	9830	0
169	20250307	155500	1639187480	9830	9830	9830	9830	0
170	20250307	155400	1639187480	9830	9830	9830	9830	0
171	20250307	155300	1639187480	9830	9830	9830	9830	0
172	20250307	155200	1639187480	9830	9830	9830	9830	0
173	20250307	155100	1639187480	9830	9830	9830	9830	0
174	20250307	155000	1639187480	9830	9830	9830	9830	0
175	20250307	154900	1639187480	9830	9830	9830	9830	0
176	20250307	154800	1639187480	9830	9830	9830	9830	0
177	20250307	154700	1639187480	9830	9830	9830	9830	0
178	20250307	154600	1639187480	9830	9830	9830	9830	0
179	20250307	154500	1639187480	9830	9830	9830	9830	0
180	20250307	154400	1639187480	9830	9830	9830	9830	0
181	20250307	154300	1639187480	9830	9830	9830	9830	0
182	20250307	154200	1639187480	9830	9830	9830	9830	4473
183	20250307	154100	1639187480	9830	9830	9830	9830	0
184	20250307	154000	1639187480	9830	9830	9830	9830	0
185	20250307	153900	1639187480	9830	9830	9830	9830	0
186	20250307	153800	1639187480	9830	9830	9830	9830	0
187	20250307	153700	1639187480	9830	9830	9830	9830	0
188	20250307	153600	1639187480	9830	9830	9830	9830	0
189	20250307	153500	1639187480	9830	9830	9830	9830	0
190	20250307	153400	1639187480	9830	9830	9830	9830	0
191	20250307	153300	1639187480	9830	9830	9830	9830	0
192	20250307	153200	1639187480	9830	9830	9830	9830	0
193	20250307	153100	1639187480	9830	9830	9830	9830	0
194	20250307	153000	1639187480	9830	9830	9830	9830	4473
195	20250307	152900	1595217890	9830	9830	9830	9830	0
196	20250307	152800	1595217890	9830	9830	9830	9830	0
197	20250307	152700	1595217890	9830	9830	9830	9830	0
198	20250307	152600	1595217890	9830	9830	9830	9830	0
199	20250307	152500	1595217890	9830	9830	9830	9830	0
200	20250307	152400	1595217890	9830	9830	9830	9830	0
201	20250307	152300	1595217890	9830	9830	9830	9830	0
202	20250307	152200	1595217890	9830	9830	9830	9830	0
203	20250307	152100	1595217890	9830	9830	9830	9830	0
204	20250307	152000	1595217890	9830	9830	9830	9830	0
205	20250307	151900	1595217890	9830	9810	9830	9810	562
206	20250307	151800	1589703430	9810	9820	9830	9810	334
207	20250307	151700	1586424750	9820	9820	9830	9820	696
208	20250307	151600	1579589580	9820	9830	9830	9820	97
209	20250307	151500	1578637010	9830	9820	9830	9820	460
210	20250307	151400	1574116800	9830	9830	9830	9820	402
211	20250307	151300	1570165620	9830	9820	9830	9820	306
212	20250307	151200	1567160560	9820	9820	9820	9810	773
213	20250307	151100	1559576520	9820	9820	9820	9820	25
214	20250307	151000	1559331020	9820	9820	9820	9810	1462
215	20250307	150900	1544976550	9820	9820	9820	9810	152
216	20250307	150800	1543484490	9830	9820	9830	9820	124
217	20250307	150700	1542266020	9830	9820	9830	9810	926
218	20250307	150600	1533172910	9830	9830	9830	9820	334
219	20250307	150500	1529890710	9830	9820	9830	9820	318
220	20250307	150400	1526766370	9820	9820	9830	9820	180
221	20250307	150300	1524998480	9820	9820	9820	9820	12
222	20250307	150200	1524880640	9820	9820	9820	9820	248
223	20250307	150100	1522445280	9820	9820	9820	9820	219
224	20250307	150000	1520294700	9810	9820	9820	9810	777
225	20250307	145900	1512664750	9820	9810	9820	9810	1712
226	20250307	145800	1495854810	9810	9820	9820	9810	161
227	20250307	145700	1494274250	9820	9820	9820	9820	58
228	20250307	145600	1493704690	9810	9810	9810	9810	16
229	20250307	145500	1493547730	9810	9830	9830	9810	136
230	20250307	145400	1492211570	9810	9820	9820	9810	621
231	20250307	145300	1486113360	9820	9810	9820	9810	638
232	20250307	145200	1479853280	9800	9800	9800	9800	149
233	20250307	145100	1478393080	9800	9800	9820	9800	320
234	20250307	145000	1475252940	9800	9800	9820	9800	93
235	20250307	144900	1474341520	9810	9800	9820	9800	202
236	20250307	144800	1472360420	9810	9810	9810	9810	0
237	20250307	144700	1472360420	9810	9820	9820	9810	255
238	20250307	144600	1469858820	9820	9810	9820	9810	153
239	20250307	144500	1468357870	9810	9810	9810	9810	0
240	20250307	144400	1468357870	9810	9810	9810	9800	834
241	20250307	144300	1460181970	9810	9810	9810	9810	212
242	20250307	144200	1458102250	9810	9810	9810	9810	0
243	20250307	144100	1458102250	9810	9810	9815	9810	195
244	20250307	144000	1456189275	9810	9810	9810	9810	52
245	20250307	143900	1455679155	9810	9810	9810	9810	0
246	20250307	143800	1455679155	9810	9810	9810	9810	301
247	20250307	143700	1452726345	9810	9800	9810	9800	40
248	20250307	143600	1452334145	9810	9810	9810	9810	1038
249	20250307	143500	1442151365	9810	9810	9810	9810	820
250	20250307	143400	1434107165	9820	9820	9820	9820	2
251	20250307	143300	1434087525	9810	9810	9810	9810	0
252	20250307	143200	1434087525	9810	9810	9810	9810	0
253	20250307	143100	1434087525	9810	9810	9810	9810	317
254	20250307	143000	1430977755	9820	9820	9820	9820	51
255	20250307	142900	1430476935	9820	9820	9820	9820	0
256	20250307	142800	1430476935	9820	9820	9820	9820	142
257	20250307	142700	1429082495	9830	9830	9830	9830	0
258	20250307	142600	1429082495	9830	9830	9830	9830	14
259	20250307	142500	1428944875	9820	9820	9820	9820	414
260	20250307	142400	1424879395	9820	9820	9820	9820	0
261	20250307	142300	1424879395	9820	9820	9820	9820	126
262	20250307	142200	1423642075	9820	9820	9820	9820	3
263	20250307	142100	1423612615	9820	9820	9820	9820	136
264	20250307	142000	1422277095	9820	9820	9820	9820	152
265	20250307	141900	1420784455	9810	9810	9810	9810	0
266	20250307	141800	1420784455	9810	9810	9810	9810	0
267	20250307	141700	1420784455	9810	9820	9820	9810	444
268	20250307	141600	1416428575	9820	9820	9820	9820	30
269	20250307	141500	1416133975	9820	9820	9820	9820	359
270	20250307	141400	1412608595	9820	9820	9830	9820	113
271	20250307	141300	1411498925	9830	9830	9830	9830	20
272	20250307	141200	1411302325	9830	9830	9830	9830	21
273	20250307	141100	1411095895	9830	9830	9830	9830	23
274	20250307	141000	1410869805	9830	9820	9830	9820	11
275	20250307	140900	1410761685	9820	9820	9820	9820	180
276	20250307	140800	1408994085	9820	9820	9820	9820	70
277	20250307	140700	1408306685	9820	9810	9820	9810	14
278	20250307	140600	1408169245	9810	9810	9810	9810	1130
279	20250307	140500	1397083945	9810	9815	9815	9810	18
280	20250307	140400	1396907350	9810	9815	9815	9810	25
281	20250307	140300	1396662075	9810	9820	9820	9810	249
282	20250307	140200	1394219165	9820	9820	9820	9820	10
283	20250307	140100	1394120965	9820	9820	9820	9820	919
284	20250307	140000	1385096385	9830	9830	9830	9820	848
285	20250307	135900	1376768705	9830	9830	9830	9830	0
286	20250307	135800	1376768705	9830	9830	9830	9820	798
287	20250307	135700	1368932185	9820	9830	9830	9820	35
288	20250307	135600	1368588215	9830	9830	9830	9830	10
289	20250307	135500	1368489915	9830	9830	9830	9830	0
290	20250307	135400	1368489915	9830	9830	9830	9830	30
291	20250307	135300	1368195015	9830	9830	9830	9830	10
292	20250307	135200	1368096715	9830	9830	9830	9830	15
293	20250307	135100	1367949265	9830	9830	9830	9830	0
294	20250307	135000	1367949265	9830	9820	9830	9820	240
295	20250307	134900	1365592365	9830	9830	9830	9830	25
296	20250307	134800	1365346615	9830	9830	9830	9830	11
297	20250307	134700	1365238485	9830	9830	9830	9830	0
298	20250307	134600	1365238485	9830	9830	9830	9830	110
299	20250307	134500	1364157185	9830	9820	9830	9810	68
300	20250307	134400	1363489505	9820	9820	9830	9820	434
301	20250307	134300	1359227525	9830	9830	9830	9830	1
302	20250307	134200	1359217695	9830	9820	9830	9820	411
303	20250307	134100	1355181575	9820	9810	9820	9810	170
304	20250307	134000	1353513775	9820	9820	9820	9820	11
305	20250307	133900	1353405755	9820	9830	9830	9820	110
306	20250307	133800	1352325455	9820	9820	9820	9820	224
307	20250307	133700	1350125775	9820	9820	9820	9820	13
308	20250307	133600	1349998115	9810	9800	9810	9800	190
309	20250307	133500	1348134675	9800	9810	9810	9800	120
310	20250307	133400	1346958575	9790	9810	9810	9790	4445
311	20250307	133300	1303403495	9820	9840	9840	9800	4773
312	20250307	133200	1256586035	9840	9820	9840	9810	225
313	20250307	133100	1254376245	9820	9820	9840	9810	537
314	20250307	133000	1249107675	9820	9820	9820	9810	1201
315	20250307	132900	1237325455	9840	9820	9840	9820	862
316	20250307	132800	1228860315	9840	9840	9840	9840	10
317	20250307	132700	1228761915	9840	9845	9845	9810	9247
318	20250307	132600	1137924030	9840	9840	9840	9840	119
319	20250307	132500	1136753070	9850	9870	9870	9850	1735
320	20250307	132400	1119663120	9870	9870	9870	9870	11
321	20250307	132300	1119554550	9870	9860	9870	9860	214
322	20250307	132200	1117444410	9860	9860	9860	9860	1585
323	20250307	132100	1101816310	9880	9880	9880	9880	11
324	20250307	132000	1101707630	9880	9880	9880	9880	10
325	20250307	131900	1101608830	9860	9870	9880	9860	648
326	20250307	131800	1095217230	9870	9870	9870	9870	31
327	20250307	131700	1094911260	9870	9870	9870	9870	205
328	20250307	131600	1092887910	9870	9870	9870	9870	10
329	20250307	131500	1092789210	9870	9870	9870	9870	25
330	20250307	131400	1092542460	9870	9870	9870	9870	11
331	20250307	131300	1092433890	9870	9870	9870	9870	1
332	20250307	131200	1092424020	9870	9870	9870	9870	11
333	20250307	131100	1092315450	9860	9860	9860	9860	282
334	20250307	131000	1089534930	9860	9860	9860	9860	79
335	20250307	130900	1088755990	9860	9860	9860	9860	7
336	20250307	130800	1088686970	9850	9860	9860	9850	112
337	20250307	130700	1087583610	9860	9860	9860	9860	10
338	20250307	130600	1087485010	9860	9860	9860	9860	30
339	20250307	130500	1087189210	9860	9860	9860	9860	1700
340	20250307	130400	1070427210	9860	9860	9860	9850	533
341	20250307	130300	1065176830	9860	9860	9860	9860	11
342	20250307	130200	1065068370	9860	9860	9860	9860	20
343	20250307	130100	1064871170	9860	9860	9860	9860	164
344	20250307	130000	1063254130	9870	9860	9870	9850	108
345	20250307	125900	1062189140	9860	9860	9860	9860	188
346	20250307	125800	1060335460	9860	9860	9870	9860	735
347	20250307	125700	1053088260	9860	9870	9870	9860	303
348	20250307	125600	1050099650	9860	9860	9860	9860	13
349	20250307	125500	1049971470	9870	9870	9870	9860	80
350	20250307	125400	1049182540	9870	9870	9870	9870	10
351	20250307	125300	1049083840	9870	9880	9880	9870	23
352	20250307	125200	1048856730	9870	9870	9870	9870	18
353	20250307	125100	1048679070	9880	9870	9880	9870	179
354	20250307	125000	1046912240	9880	9870	9880	9870	51
355	20250307	124900	1046408770	9880	9880	9880	9880	36
356	20250307	124800	1046053090	9880	9880	9880	9880	2
357	20250307	124700	1046033330	9880	9880	9880	9880	40
358	20250307	124600	1045638130	9880	9880	9880	9880	10
359	20250307	124500	1045539330	9880	9880	9880	9880	10
360	20250307	124400	1045440530	9880	9880	9880	9880	0
361	20250307	124300	1045440530	9880	9880	9880	9880	10
362	20250307	124200	1045341730	9880	9880	9880	9880	269
363	20250307	124100	1042684010	9880	9880	9880	9880	10
364	20250307	124000	1042585210	9880	9880	9880	9880	11
365	20250307	123900	1042476530	9880	9880	9880	9880	10
366	20250307	123800	1042377730	9880	9880	9880	9880	10
367	20250307	123700	1042278930	9860	9880	9880	9860	86
368	20250307	123600	1041429310	9880	9880	9880	9880	10
369	20250307	123500	1041330510	9860	9870	9870	9860	168
370	20250307	123400	1039674020	9880	9880	9880	9870	1162
371	20250307	123300	1028204950	9880	9880	9880	9880	110
372	20250307	123200	1027118150	9890	9890	9890	9890	10
373	20250307	123100	1027019250	9880	9880	9880	9880	338
374	20250307	123000	1023679810	9880	9880	9880	9870	314
375	20250307	122900	1020580490	9880	9870	9880	9870	30
376	20250307	122800	1020284190	9880	9875	9880	9870	512
377	20250307	122700	1015230620	9880	9870	9880	9870	397
378	20250307	122600	1011312220	9880	9875	9880	9870	25
379	20250307	122500	1011065320	9870	9870	9870	9870	141
380	20250307	122400	1009673650	9870	9870	9870	9870	10
381	20250307	122300	1009574950	9870	9870	9870	9870	90
382	20250307	122200	1008686650	9870	9870	9870	9870	20
383	20250307	122100	1008489250	9870	9870	9870	9870	30
384	20250307	122000	1008193150	9870	9870	9870	9870	11
385	20250307	121900	1008084580	9860	9860	9860	9860	14
386	20250307	121800	1007946540	9860	9860	9860	9860	2
387	20250307	121700	1007926820	9860	9850	9860	9850	110
388	20250307	121600	1006843220	9860	9860	9860	9860	21
389	20250307	121500	1006636160	9850	9850	9850	9850	1459
390	20250307	121400	992265010	9840	9840	9840	9840	500
391	20250307	121300	987345010	9850	9850	9850	9850	399
392	20250307	121200	983414860	9850	9850	9850	9850	11
393	20250307	121100	983306510	9850	9850	9850	9850	60
394	20250307	121000	982715510	9850	9850	9850	9850	600
395	20250307	120900	976805510	9860	9850	9860	9850	1260
396	20250307	120800	964394410	9850	9870	9870	9850	337
397	20250307	120700	961074750	9870	9870	9870	9870	10
398	20250307	120600	960976050	9860	9860	9860	9860	2
399	20250307	120500	960956330	9870	9860	9870	9860	12
400	20250307	120400	960837910	9870	9850	9870	9850	150
401	20250307	120300	959360190	9870	9870	9870	9870	10
402	20250307	120200	959261490	9850	9870	9870	9850	119
403	20250307	120100	958089040	9870	9870	9870	9870	11
404	20250307	120000	957980470	9870	9870	9870	9870	10
405	20250307	115900	957881770	9880	9850	9880	9850	20
406	20250307	115800	957684350	9880	9880	9880	9880	10
407	20250307	115700	957585550	9850	9850	9850	9850	357
408	20250307	115600	954069100	9880	9880	9880	9880	10
409	20250307	115500	953970300	9880	9860	9880	9850	700
410	20250307	115400	947074990	9860	9880	9880	9860	52
411	20250307	115300	946562070	9860	9860	9860	9850	7918
412	20250307	115200	868544810	9880	9880	9880	9880	110
413	20250307	115100	867458010	9880	9860	9880	9860	293
414	20250307	115000	864568830	9870	9870	9880	9860	646
415	20250307	114900	858196760	9870	9870	9870	9870	619
416	20250307	114800	852087230	9880	9880	9880	9870	855
417	20250307	114700	843646790	9890	9890	9890	9890	10
418	20250307	114600	843547890	9890	9890	9890	9890	10
419	20250307	114500	843448990	9890	9880	9890	9880	1061
420	20250307	114400	832966200	9890	9890	9890	9890	40
421	20250307	114300	832570600	9890	9890	9890	9890	110
422	20250307	114200	831482700	9890	9880	9890	9880	19
423	20250307	114100	831294830	9870	9870	9870	9870	535
424	20250307	114000	826014380	9880	9880	9880	9880	10
425	20250307	113900	825915580	9870	9870	9870	9870	3133
426	20250307	113800	794992870	9870	9870	9870	9860	200
427	20250307	113700	793019550	9860	9870	9870	9860	606
428	20250307	113600	787044260	9860	9870	9880	9860	1432
429	20250307	113500	772912430	9870	9880	9890	9870	442
430	20250307	113400	768549380	9880	9880	9890	9880	322
431	20250307	113300	765367920	9890	9890	9890	9890	10
432	20250307	113200	765269020	9880	9880	9880	9880	1661
433	20250307	113100	748858340	9880	9890	9890	9880	318
434	20250307	113000	745713730	9890	9890	9890	9890	11
435	20250307	112900	745604940	9890	9890	9890	9890	11
436	20250307	112800	745496150	9890	9890	9890	9880	604
437	20250307	112700	739522760	9890	9890	9910	9890	1338
438	20250307	112600	726289710	9910	9890	9910	9890	299
439	20250307	112500	723332380	9900	9900	9910	9900	233
440	20250307	112400	721025570	9890	9900	9900	9890	72
441	20250307	112300	720313190	9890	9900	9910	9890	1110
442	20250307	112200	709324890	9910	9910	9910	9910	10
443	20250307	112100	709225790	9910	9900	9910	9900	17
444	20250307	112000	709057340	9910	9910	9910	9910	30
445	20250307	111900	708760040	9910	9905	9910	9900	226
446	20250307	111800	706522280	9910	9910	9910	9910	40
447	20250307	111700	706125880	9900	9910	9910	9900	132
448	20250307	111600	704818920	9910	9910	9910	9910	15
449	20250307	111500	704670270	9910	9910	9910	9910	1
450	20250307	111400	704660360	9910	9900	9910	9900	1010
451	20250307	111300	694661260	9900	9910	9910	9900	161
452	20250307	111200	693066250	9910	9910	9910	9910	41
453	20250307	111100	692659940	9910	9910	9910	9910	70
454	20250307	111000	691966240	9910	9900	9910	9900	233
455	20250307	110900	689659440	9900	9900	9900	9900	14
456	20250307	110800	689520840	9900	9890	9900	9890	172
457	20250307	110700	687819540	9890	9900	9900	9890	111
458	20250307	110600	686721440	9900	9900	9900	9900	171
459	20250307	110500	685028540	9890	9900	9900	9890	166
460	20250307	110400	683386700	9900	9900	9900	9880	1259
461	20250307	110300	670944650	9910	9910	9910	9910	0
462	20250307	110200	670944650	9910	9910	9910	9880	2385
463	20250307	110100	647377400	9910	9910	9910	9910	12
464	20250307	110000	647258480	9910	9900	9910	9890	814
465	20250307	105900	639207810	9890	9890	9890	9890	20
466	20250307	105800	639010010	9910	9890	9910	9890	52
467	20250307	105700	638495530	9910	9900	9910	9890	758
468	20250307	105600	630998660	9880	9900	9910	9880	3546
469	20250307	105500	595908470	9900	9910	9910	9900	132
470	20250307	105400	594601350	9900	9910	9910	9900	681
471	20250307	105300	587854240	9920	9910	9920	9910	211
472	20250307	105200	585763130	9910	9910	9920	9900	1623
473	20250307	105100	569682990	9910	9920	9920	9900	7125
474	20250307	105000	499051010	9920	9940	9940	9920	1217
475	20250307	104900	486963760	9960	9960	9960	9960	11
476	20250307	104800	486854200	9960	9940	9960	9940	48
477	20250307	104700	486376880	9940	9960	9960	9940	62
478	20250307	104600	485760200	9960	9950	9960	9950	1010
479	20250307	104500	475710600	9960	9940	9960	9930	21
480	20250307	104400	475501670	9940	9940	9940	9940	510
481	20250307	104300	470432270	9940	9950	9960	9940	427
482	20250307	104200	466187530	9940	9940	9940	9940	345
483	20250307	104100	462758230	9960	9960	9960	9960	10
484	20250307	104000	462658630	9940	9960	9960	9940	320
485	20250307	103900	459471830	9960	9960	9960	9960	10
486	20250307	103800	459372230	9930	9930	9930	9930	357
487	20250307	103700	455827220	9920	9940	9940	9920	1121
488	20250307	103600	444695160	9960	9960	9960	9960	11
489	20250307	103500	444585600	9960	9960	9960	9960	110
490	20250307	103400	443490000	9960	9970	9970	9930	1550
491	20250307	103300	428076340	9970	9970	9970	9970	1
492	20250307	103200	428066370	9970	9970	9970	9960	30
493	20250307	103100	427767280	9950	9970	9970	9950	736
494	20250307	103000	420443860	9970	9970	9970	9970	10
495	20250307	102900	420344160	9970	9970	9970	9970	0
496	20250307	102800	420344160	9970	9960	9970	9960	144
497	20250307	102700	418909820	9970	9960	9970	9960	159
498	20250307	102600	417326120	9960	9970	9970	9950	186
499	20250307	102500	415473870	9960	9960	9960	9960	54
500	20250307	102400	414936030	9980	9970	9980	9960	278
501	20250307	102300	412166600	9980	9980	9980	9980	28
502	20250307	102200	411887160	9980	9980	9980	9980	10
503	20250307	102100	411787360	9980	9960	9980	9960	315
504	20250307	102000	408648370	9970	9970	9970	9960	297
505	20250307	101900	405688280	9970	9970	9970	9960	357
506	20250307	101800	402129410	9960	9970	9970	9960	1073
507	20250307	101700	391435630	9980	9980	9980	9980	225
508	20250307	101600	389190130	9980	9980	9980	9980	0
509	20250307	101500	389190130	9980	9970	9980	9970	134
510	20250307	101400	387854050	9980	9980	9980	9980	13
511	20250307	101300	387724310	9960	9980	9980	9960	128
512	20250307	101200	386449230	9970	9980	9980	9970	30
513	20250307	101100	386150030	9980	9970	9980	9970	285
514	20250307	101000	383308470	9970	9960	9980	9960	41
515	20250307	100900	382899690	9980	9980	9980	9980	10
516	20250307	100800	382799890	9970	9970	9970	9960	4972
517	20250307	100700	333275020	9980	9980	9980	9980	56
518	20250307	100600	332716140	10000	10000	10000	10000	11
519	20250307	100500	332606140	10000	9990	10000	9980	30
520	20250307	100400	332306410	10000	10000	10000	10000	0
521	20250307	100300	332306410	10000	10000	10000	10000	10
522	20250307	100200	332206410	10000	10000	10000	10000	11
523	20250307	100100	332096410	10000	10000	10000	10000	143
524	20250307	100000	330666410	9980	9990	9990	9980	37
525	20250307	095900	330296910	10000	10000	10000	10000	11
526	20250307	095800	330186910	10000	10000	10000	10000	10
527	20250307	095700	330086910	10000	10000	10000	10000	10
528	20250307	095600	329986910	10000	10000	10000	10000	10
529	20250307	095500	329886910	9990	9990	9990	9990	0
530	20250307	095400	329886910	9990	9980	9990	9980	11
531	20250307	095300	329777030	9980	9990	10000	9980	342
532	20250307	095200	326363350	9990	10000	10000	9990	110
533	20250307	095100	325264350	10000	10000	10000	10000	259
534	20250307	095000	322674350	10000	9990	10000	9990	13
535	20250307	094900	322544370	9990	9990	9990	9990	100
536	20250307	094800	321545370	10000	10000	10000	10000	10
537	20250307	094700	321445370	10000	10000	10000	9960	1301
538	20250307	094600	308465350	10000	10010	10010	10000	209
539	20250307	094500	306375040	10010	10010	10010	10010	43
540	20250307	094400	305944610	10010	10010	10010	10010	221
541	20250307	094300	303732400	10010	10010	10010	10010	27
542	20250307	094200	303462130	10010	10010	10010	10010	15
543	20250307	094100	303311980	10000	10000	10000	10000	512
544	20250307	094000	298191980	10000	10000	10000	10000	123
545	20250307	093900	296961980	10000	10000	10000	10000	2500
546	20250307	093800	271961980	10000	9980	10000	9980	535
547	20250307	093700	266622480	9980	10000	10000	9980	481
548	20250307	093600	261822080	9990	9990	9990	9990	779
549	20250307	093500	254039870	9990	9990	9990	9990	101
550	20250307	093400	253030880	9990	9970	9990	9970	11
551	20250307	093300	252921190	9990	9990	9990	9990	0
552	20250307	093200	252921190	9990	9990	9990	9970	194
553	20250307	093100	250986430	9990	9990	9990	9990	1
554	20250307	093000	250976440	9990	9990	9990	9990	48
555	20250307	092900	250496920	9960	9970	9970	9960	850
556	20250307	092800	242027290	9980	9980	9980	9980	314
557	20250307	092700	238893570	9980	9980	9980	9980	1
558	20250307	092600	238883590	9990	9980	9990	9980	534
559	20250307	092500	233554170	9980	9980	9980	9980	722
560	20250307	092400	226348610	9980	9980	9980	9980	1
561	20250307	092300	226338630	9980	9980	9980	9980	0
562	20250307	092200	226338630	9980	9980	9980	9980	0
563	20250307	092100	226338630	9980	9970	9980	9970	15
564	20250307	092000	226189030	9970	9970	9970	9970	0
565	20250307	091900	226189030	9970	9970	9970	9970	155
566	20250307	091800	224643680	9970	9970	9970	9970	200
567	20250307	091700	222649680	9970	9970	9970	9960	3
568	20250307	091600	222619780	9970	9970	9970	9970	0
569	20250307	091500	222619780	9970	9970	9970	9970	0
570	20250307	091400	222619780	9970	9970	9970	9970	63
571	20250307	091300	221991670	9950	9950	9950	9950	0
572	20250307	091200	221991670	9950	9950	9950	9950	0
573	20250307	091100	221991670	9950	9950	9950	9950	119
574	20250307	091000	220807620	9950	9910	9950	9910	840
575	20250307	090900	212475260	9900	9910	9920	9900	3785
576	20250307	090800	174994140	9920	9940	9940	9920	502
577	20250307	090700	170014210	9920	9950	9950	9920	747
578	20250307	090600	162594560	9950	9930	9950	9930	501
579	20250307	090500	157609630	9950	9950	9950	9950	2
580	20250307	090400	157589730	9950	9950	9950	9900	11502
581	20250307	090300	43368970	9950	9950	9950	9950	1500
582	20250307	090200	28443970	9950	9960	9990	9950	1556
583	20250307	090100	12954820	9950	9950	9950	9950	0
584	20250307	090000	12954820	9950	9940	9950	9940	1303