KissMeData/003850/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184100	1589582920	9030	9030	9030	9030	5984
3	20250328	184000	1589582920	9030	9030	9030	9030	0
4	20250328	183900	1589582920	9030	9030	9030	9030	0
5	20250328	183800	1589582920	9030	9030	9030	9030	0
6	20250328	183700	1589582920	9030	9030	9030	9030	0
7	20250328	183600	1589582920	9030	9030	9030	9030	0
8	20250328	183500	1589582920	9030	9030	9030	9030	0
9	20250328	183400	1589582920	9030	9030	9030	9030	0
10	20250328	183300	1589582920	9030	9030	9030	9030	0
11	20250328	183200	1589582920	9030	9030	9030	9030	0
12	20250328	183100	1589582920	9030	9030	9030	9030	0
13	20250328	183000	1589582920	9030	9030	9030	9030	0
14	20250328	182900	1589582920	9030	9030	9030	9030	0
15	20250328	182800	1589582920	9030	9030	9030	9030	0
16	20250328	182700	1589582920	9030	9030	9030	9030	0
17	20250328	182600	1589582920	9030	9030	9030	9030	0
18	20250328	182500	1589582920	9030	9030	9030	9030	0
19	20250328	182400	1589582920	9030	9030	9030	9030	0
20	20250328	182300	1589582920	9030	9030	9030	9030	0
21	20250328	182200	1589582920	9030	9030	9030	9030	0
22	20250328	182100	1589582920	9030	9030	9030	9030	0
23	20250328	182000	1589582920	9030	9030	9030	9030	0
24	20250328	181900	1589582920	9030	9030	9030	9030	0
25	20250328	181800	1589582920	9030	9030	9030	9030	0
26	20250328	181700	1589582920	9030	9030	9030	9030	0
27	20250328	181600	1589582920	9030	9030	9030	9030	0
28	20250328	181500	1589582920	9030	9030	9030	9030	0
29	20250328	181400	1589582920	9030	9030	9030	9030	0
30	20250328	181300	1589582920	9030	9030	9030	9030	0
31	20250328	181200	1589582920	9030	9030	9030	9030	0
32	20250328	181100	1589582920	9030	9030	9030	9030	5984
33	20250328	181000	1589582920	9030	9030	9030	9030	0
34	20250328	180900	1589582920	9030	9030	9030	9030	0
35	20250328	180800	1589582920	9030	9030	9030	9030	0
36	20250328	180700	1589582920	9030	9030	9030	9030	0
37	20250328	180600	1589582920	9030	9030	9030	9030	0
38	20250328	180500	1589582920	9030	9030	9030	9030	0
39	20250328	180400	1589582920	9030	9030	9030	9030	0
40	20250328	180300	1589582920	9030	9030	9030	9030	0
41	20250328	180200	1589582920	9030	9030	9030	9030	0
42	20250328	180100	1589582920	9030	9030	9030	9030	0
43	20250328	180000	1589582920	9030	9030	9030	9030	0
44	20250328	175900	1589582920	9030	9030	9030	9030	0
45	20250328	175800	1589582920	9030	9030	9030	9030	0
46	20250328	175700	1589582920	9030	9030	9030	9030	0
47	20250328	175600	1589582920	9030	9030	9030	9030	0
48	20250328	175500	1589582920	9030	9030	9030	9030	0
49	20250328	175400	1589582920	9030	9030	9030	9030	0
50	20250328	175300	1589582920	9030	9030	9030	9030	0
51	20250328	175200	1589582920	9030	9030	9030	9030	0
52	20250328	175100	1589582920	9030	9030	9030	9030	0
53	20250328	175000	1589582920	9030	9030	9030	9030	0
54	20250328	174900	1589582920	9030	9030	9030	9030	0
55	20250328	174800	1589582920	9030	9030	9030	9030	0
56	20250328	174700	1589582920	9030	9030	9030	9030	0
57	20250328	174600	1589582920	9030	9030	9030	9030	0
58	20250328	174500	1589582920	9030	9030	9030	9030	0
59	20250328	174400	1589582920	9030	9030	9030	9030	0
60	20250328	174300	1589582920	9030	9030	9030	9030	0
61	20250328	174200	1589582920	9030	9030	9030	9030	0
62	20250328	174100	1589582920	9030	9030	9030	9030	5984
63	20250328	174000	1589582920	9030	9030	9030	9030	0
64	20250328	173900	1589582920	9030	9030	9030	9030	0
65	20250328	173800	1589582920	9030	9030	9030	9030	0
66	20250328	173700	1589582920	9030	9030	9030	9030	0
67	20250328	173600	1589582920	9030	9030	9030	9030	0
68	20250328	173500	1589582920	9030	9030	9030	9030	0
69	20250328	173400	1589582920	9030	9030	9030	9030	0
70	20250328	173300	1589582920	9030	9030	9030	9030	0
71	20250328	173200	1589582920	9030	9030	9030	9030	0
72	20250328	173100	1589582920	9030	9030	9030	9030	0
73	20250328	173000	1589582920	9030	9030	9030	9030	0
74	20250328	172900	1589582920	9030	9030	9030	9030	0
75	20250328	172800	1589582920	9030	9030	9030	9030	0
76	20250328	172700	1589582920	9030	9030	9030	9030	0
77	20250328	172600	1589582920	9030	9030	9030	9030	0
78	20250328	172500	1589582920	9030	9030	9030	9030	0
79	20250328	172400	1589582920	9030	9030	9030	9030	0
80	20250328	172300	1589582920	9030	9030	9030	9030	0
81	20250328	172200	1589582920	9030	9030	9030	9030	0
82	20250328	172100	1589582920	9030	9030	9030	9030	0
83	20250328	172000	1589582920	9030	9030	9030	9030	0
84	20250328	171900	1589582920	9030	9030	9030	9030	0
85	20250328	171800	1589582920	9030	9030	9030	9030	0
86	20250328	171700	1589582920	9030	9030	9030	9030	0
87	20250328	171600	1589582920	9030	9030	9030	9030	0
88	20250328	171500	1589582920	9030	9030	9030	9030	0
89	20250328	171400	1589582920	9030	9030	9030	9030	0
90	20250328	171300	1589582920	9030	9030	9030	9030	0
91	20250328	171200	1589582920	9030	9030	9030	9030	0
92	20250328	171100	1589582920	9030	9030	9030	9030	5984
93	20250328	171000	1589582920	9030	9030	9030	9030	0
94	20250328	170900	1589582920	9030	9030	9030	9030	0
95	20250328	170800	1589582920	9030	9030	9030	9030	0
96	20250328	170700	1589582920	9030	9030	9030	9030	0
97	20250328	170600	1589582920	9030	9030	9030	9030	0
98	20250328	170500	1589582920	9030	9030	9030	9030	0
99	20250328	170400	1589582920	9030	9030	9030	9030	0
100	20250328	170300	1589582920	9030	9030	9030	9030	0
101	20250328	170200	1589582920	9030	9030	9030	9030	0
102	20250328	170100	1589582920	9030	9030	9030	9030	0
103	20250328	170000	1589582920	9030	9030	9030	9030	0
104	20250328	165900	1589582920	9030	9030	9030	9030	0
105	20250328	165800	1589582920	9030	9030	9030	9030	0
106	20250328	165700	1589582920	9030	9030	9030	9030	0
107	20250328	165600	1589582920	9030	9030	9030	9030	0
108	20250328	165500	1589582920	9030	9030	9030	9030	0
109	20250328	165400	1589582920	9030	9030	9030	9030	0
110	20250328	165300	1589582920	9030	9030	9030	9030	0
111	20250328	165200	1589582920	9030	9030	9030	9030	0
112	20250328	165100	1589582920	9030	9030	9030	9030	0
113	20250328	165000	1589582920	9030	9030	9030	9030	0
114	20250328	164900	1589582920	9030	9030	9030	9030	0
115	20250328	164800	1589582920	9030	9030	9030	9030	0
116	20250328	164700	1589582920	9030	9030	9030	9030	0
117	20250328	164600	1589582920	9030	9030	9030	9030	0
118	20250328	164500	1589582920	9030	9030	9030	9030	0
119	20250328	164400	1589582920	9030	9030	9030	9030	0
120	20250328	164300	1589582920	9030	9030	9030	9030	0
121	20250328	164200	1589582920	9030	9030	9030	9030	0
122	20250328	164100	1589582920	9030	9030	9030	9030	5984
123	20250328	164000	1589582920	9030	9030	9030	9030	0
124	20250328	163900	1589582920	9030	9030	9030	9030	0
125	20250328	163800	1589582920	9030	9030	9030	9030	0
126	20250328	163700	1589582920	9030	9030	9030	9030	0
127	20250328	163600	1589582920	9030	9030	9030	9030	0
128	20250328	163500	1589582920	9030	9030	9030	9030	0
129	20250328	163400	1589582920	9030	9030	9030	9030	0
130	20250328	163300	1589582920	9030	9030	9030	9030	0
131	20250328	163200	1589582920	9030	9030	9030	9030	0
132	20250328	163100	1589582920	9030	9030	9030	9030	0
133	20250328	163000	1589582920	9030	9030	9030	9030	0
134	20250328	162900	1589582920	9030	9030	9030	9030	0
135	20250328	162800	1589582920	9030	9030	9030	9030	0
136	20250328	162700	1589582920	9030	9030	9030	9030	0
137	20250328	162600	1589582920	9030	9030	9030	9030	0
138	20250328	162500	1589582920	9030	9030	9030	9030	0
139	20250328	162400	1589582920	9030	9030	9030	9030	0
140	20250328	162300	1589582920	9030	9030	9030	9030	0
141	20250328	162200	1589582920	9030	9030	9030	9030	0
142	20250328	162100	1589582920	9030	9030	9030	9030	0
143	20250328	162000	1589582920	9030	9030	9030	9030	0
144	20250328	161900	1589582920	9030	9030	9030	9030	0
145	20250328	161800	1589582920	9030	9030	9030	9030	0
146	20250328	161700	1589582920	9030	9030	9030	9030	0
147	20250328	161600	1589582920	9030	9030	9030	9030	0
148	20250328	161500	1589582920	9030	9030	9030	9030	0
149	20250328	161400	1589582920	9030	9030	9030	9030	0
150	20250328	161300	1589582920	9030	9030	9030	9030	0
151	20250328	161200	1589582920	9030	9030	9030	9030	0
152	20250328	161100	1589582920	9030	9030	9030	9030	5984
153	20250328	161000	1589582920	9030	9030	9030	9030	0
154	20250328	160900	1589582920	9030	9030	9030	9030	0
155	20250328	160800	1589582920	9030	9030	9030	9030	0
156	20250328	160700	1589582920	9030	9030	9030	9030	0
157	20250328	160600	1589582920	9030	9030	9030	9030	0
158	20250328	160500	1589582920	9030	9030	9030	9030	0
159	20250328	160400	1589582920	9030	9030	9030	9030	0
160	20250328	160300	1589582920	9030	9030	9030	9030	0
161	20250328	160200	1589582920	9030	9030	9030	9030	0
162	20250328	160100	1589582920	9030	9030	9030	9030	0
163	20250328	160000	1589582920	9030	9030	9030	9030	0
164	20250328	155900	1589582920	9030	9030	9030	9030	0
165	20250328	155800	1589582920	9030	9030	9030	9030	0
166	20250328	155700	1589582920	9030	9030	9030	9030	0
167	20250328	155600	1589582920	9030	9030	9030	9030	0
168	20250328	155500	1589582920	9030	9030	9030	9030	0
169	20250328	155400	1589582920	9030	9030	9030	9030	0
170	20250328	155300	1589582920	9030	9030	9030	9030	0
171	20250328	155200	1589582920	9030	9030	9030	9030	0
172	20250328	155100	1589582920	9030	9030	9030	9030	0
173	20250328	155000	1589582920	9030	9030	9030	9030	0
174	20250328	154900	1589582920	9030	9030	9030	9030	0
175	20250328	154800	1589582920	9030	9030	9030	9030	0
176	20250328	154700	1589582920	9030	9030	9030	9030	0
177	20250328	154600	1589582920	9030	9030	9030	9030	0
178	20250328	154500	1589582920	9030	9030	9030	9030	0
179	20250328	154400	1589582920	9030	9030	9030	9030	0
180	20250328	154300	1589582920	9030	9030	9030	9030	0
181	20250328	154200	1589582920	9030	9030	9030	9030	0
182	20250328	154100	1589582920	9030	9030	9030	9030	5984
183	20250328	154000	1589582920	9030	9030	9030	9030	0
184	20250328	153900	1589582920	9030	9030	9030	9030	0
185	20250328	153800	1589582920	9030	9030	9030	9030	0
186	20250328	153700	1589582920	9030	9030	9030	9030	0
187	20250328	153600	1589582920	9030	9030	9030	9030	0
188	20250328	153500	1589582920	9030	9030	9030	9030	0
189	20250328	153400	1589582920	9030	9030	9030	9030	0
190	20250328	153300	1589582920	9030	9030	9030	9030	0
191	20250328	153200	1589582920	9030	9030	9030	9030	0
192	20250328	153100	1589582920	9030	9030	9030	9030	0
193	20250328	153000	1589582920	9030	9030	9030	9030	5984
194	20250328	152900	1535547400	9000	9000	9000	9000	0
195	20250328	152800	1535547400	9000	9000	9000	9000	0
196	20250328	152700	1535547400	9000	9000	9000	9000	0
197	20250328	152600	1535547400	9000	9000	9000	9000	0
198	20250328	152500	1535547400	9000	9000	9000	9000	0
199	20250328	152400	1535547400	9000	9000	9000	9000	0
200	20250328	152300	1535547400	9000	9000	9000	9000	0
201	20250328	152200	1535547400	9000	9000	9000	9000	0
202	20250328	152100	1535547400	9000	9000	9000	9000	0
203	20250328	152000	1535547400	9000	9000	9000	9000	0
204	20250328	151900	1535547400	9000	9000	9000	8990	558
205	20250328	151800	1530526590	8990	9000	9000	8990	303
206	20250328	151700	1527801140	9000	8995	9000	8990	595
207	20250328	151600	1522447370	9000	9030	9030	8990	3469
208	20250328	151500	1491204210	9030	9020	9030	9020	106
209	20250328	151400	1490248050	9030	9020	9030	9020	1248
210	20250328	151300	1478981720	9030	9020	9030	9020	105
211	20250328	151200	1478034580	9040	9020	9040	9020	280
212	20250328	151100	1475508960	9040	9030	9040	9030	4
213	20250328	151000	1475472820	9040	9020	9040	9010	319
214	20250328	150900	1472595330	9020	9010	9020	9010	816
215	20250328	150800	1465242500	9020	9020	9030	9010	149
216	20250328	150700	1463898070	9030	9020	9030	9010	64
217	20250328	150600	1463320730	9010	9030	9030	9010	35
218	20250328	150500	1463004730	9020	9030	9030	9010	5
219	20250328	150400	1462959620	9020	9030	9030	9010	5
220	20250328	150300	1462914520	9020	9010	9030	9010	148
221	20250328	150200	1461580980	9010	9010	9010	9010	420
222	20250328	150100	1457796780	9010	9000	9010	9000	275
223	20250328	150000	1455320510	9000	9030	9030	9000	6202
224	20250328	145900	1399394950	9030	9050	9050	9030	51
225	20250328	145800	1398934380	9030	9050	9050	9030	198
226	20250328	145700	1397143440	9050	9050	9050	9050	9
227	20250328	145600	1397061990	9050	9050	9050	9050	1
228	20250328	145500	1397052940	9050	9030	9050	9030	2
229	20250328	145400	1397034860	9050	9050	9050	9050	0
230	20250328	145300	1397034860	9050	9050	9050	9050	51
231	20250328	145200	1396573310	9050	9050	9050	9050	10
232	20250328	145100	1396482810	9050	9050	9050	9050	231
233	20250328	145000	1394392260	9030	9050	9050	9030	15
234	20250328	144900	1394256660	9050	9030	9050	9020	62
235	20250328	144800	1393697230	9020	9020	9020	9020	200
236	20250328	144700	1391893230	9020	9020	9020	9020	0
237	20250328	144600	1391893230	9020	9020	9020	9020	7
238	20250328	144500	1391830090	9020	9020	9020	9020	0
239	20250328	144400	1391830090	9020	9010	9020	9010	213
240	20250328	144300	1389910460	9020	9010	9020	9010	209
241	20250328	144200	1388025370	9010	9000	9010	9000	133
242	20250328	144100	1386827350	9010	9010	9010	9010	0
243	20250328	144000	1386827350	9010	9010	9010	9010	816
244	20250328	143900	1379475190	9010	9010	9010	9010	7
245	20250328	143800	1379412120	9010	9010	9010	9010	69
246	20250328	143700	1378790430	9000	9000	9010	9000	4468
247	20250328	143600	1338544030	8990	9000	9000	8990	596
248	20250328	143500	1333184180	9010	9010	9010	9010	3
249	20250328	143400	1333157150	9010	9010	9010	9000	614
250	20250328	143300	1327631090	8990	9030	9030	8990	60
251	20250328	143200	1327090730	8990	8990	8990	8990	481
252	20250328	143100	1322766540	8990	9010	9010	8990	1712
253	20250328	143000	1307373780	9000	9000	9000	9000	2236
254	20250328	142900	1287249780	9010	9010	9050	9000	323
255	20250328	142800	1284338380	9010	9010	9010	9010	10
256	20250328	142700	1284248280	9010	9040	9050	9000	20095
257	20250328	142600	1103280720	9040	9040	9040	9040	33
258	20250328	142500	1102982400	9030	9050	9050	9030	136
259	20250328	142400	1101752320	9050	9050	9050	9050	1
260	20250328	142300	1101743270	9040	9040	9040	9040	50
261	20250328	142200	1101291270	9060	9040	9060	9040	101
262	20250328	142100	1100378210	9040	9060	9060	9040	3
263	20250328	142000	1100351070	9040	9040	9040	9040	0
264	20250328	141900	1100351070	9040	9040	9040	9030	417
265	20250328	141800	1096584010	9030	9040	9040	9030	296
266	20250328	141700	1093910130	9030	9030	9040	9030	1144
267	20250328	141600	1083578810	9030	9060	9060	9030	665
268	20250328	141500	1077571750	9060	9060	9060	9060	0
269	20250328	141400	1077571750	9060	9060	9060	9060	0
270	20250328	141300	1077571750	9060	9050	9060	9050	10
271	20250328	141200	1077481210	9050	9050	9050	9050	0
272	20250328	141100	1077481210	9050	9050	9050	9050	31
273	20250328	141000	1077200660	9050	9050	9050	9050	2
274	20250328	140900	1077182560	9040	9040	9040	9040	361
275	20250328	140800	1073919120	9040	9040	9040	9040	842
276	20250328	140700	1066307440	9050	9050	9050	9050	0
277	20250328	140600	1066307440	9050	9050	9050	9040	161
278	20250328	140500	1064851980	9040	9040	9050	9030	2010
279	20250328	140400	1046683850	9060	9060	9060	9060	0
280	20250328	140300	1046683850	9060	9060	9060	9060	1
281	20250328	140200	1046674790	9040	9050	9050	9040	2329
282	20250328	140100	1025599670	9050	9050	9060	9050	14
283	20250328	140000	1025472960	9050	9060	9060	9050	520
284	20250328	135900	1020766860	9060	9060	9060	9060	0
285	20250328	135800	1020766860	9060	9060	9060	9060	2
286	20250328	135700	1020748740	9050	9050	9050	9050	0
287	20250328	135600	1020748740	9050	9050	9050	9050	756
288	20250328	135500	1013906940	9050	9050	9050	9050	0
289	20250328	135400	1013906940	9050	9050	9050	9050	0
290	20250328	135300	1013906940	9050	9050	9050	9050	0
291	20250328	135200	1013906940	9050	9050	9050	9050	0
292	20250328	135100	1013906940	9050	9070	9070	9050	1632
293	20250328	135000	999122440	9070	9070	9070	9070	1
294	20250328	134900	999113370	9060	9060	9060	9060	300
295	20250328	134800	996395370	9060	9060	9060	9060	207
296	20250328	134700	994519950	9050	9050	9050	9050	0
297	20250328	134600	994519950	9050	9050	9050	9050	0
298	20250328	134500	994519950	9050	9050	9050	9050	359
299	20250328	134400	991271000	9050	9060	9060	9050	1600
300	20250328	134300	976785580	9070	9070	9070	9070	0
301	20250328	134200	976785580	9070	9060	9070	9060	945
302	20250328	134100	968223870	9070	9070	9070	9070	71
303	20250328	134000	967579900	9060	9060	9060	9060	6
304	20250328	133900	967525540	9060	9060	9060	9060	300
305	20250328	133800	964807540	9060	9060	9060	9060	70
306	20250328	133700	964173340	9060	9060	9060	9060	0
307	20250328	133600	964173340	9060	9060	9060	9060	0
308	20250328	133500	964173340	9060	9060	9060	9060	0
309	20250328	133400	964173340	9060	9060	9060	9060	0
310	20250328	133300	964173340	9060	9070	9070	9060	400
311	20250328	133200	960549330	9060	9060	9060	9060	0
312	20250328	133100	960549330	9060	9060	9060	9060	300
313	20250328	133000	957831330	9060	9060	9060	9060	50
314	20250328	132900	957378330	9090	9090	9090	9090	0
315	20250328	132800	957378330	9090	9090	9090	9090	0
316	20250328	132700	957378330	9090	9090	9090	9090	0
317	20250328	132600	957378330	9090	9090	9090	9090	0
318	20250328	132500	957378330	9090	9090	9090	9090	55
319	20250328	132400	956878380	9100	9100	9100	9100	0
320	20250328	132300	956878380	9100	9100	9100	9100	0
321	20250328	132200	956878380	9100	9080	9100	9080	67
322	20250328	132100	956269720	9070	9070	9070	9070	286
323	20250328	132000	953675700	9070	9070	9070	9070	11
324	20250328	131900	953575930	9060	9060	9060	9060	0
325	20250328	131800	953575930	9060	9060	9060	9060	0
326	20250328	131700	953575930	9060	9070	9070	9060	202
327	20250328	131600	951745790	9070	9070	9070	9070	1
328	20250328	131500	951736720	9070	9070	9070	9070	0
329	20250328	131400	951736720	9070	9070	9070	9070	0
330	20250328	131300	951736720	9070	9080	9080	9070	218
331	20250328	131200	949758860	9080	9080	9080	9080	20
332	20250328	131100	949577260	9080	9080	9080	9080	2
333	20250328	131000	949559100	9070	9070	9070	9070	0
334	20250328	130900	949559100	9070	9080	9080	9070	451
335	20250328	130800	945468520	9070	9070	9070	9070	103
336	20250328	130700	944534310	9070	9070	9070	9070	0
337	20250328	130600	944534310	9070	9070	9070	9070	0
338	20250328	130500	944534310	9070	9070	9070	9070	0
339	20250328	130400	944534310	9070	9070	9070	9070	0
340	20250328	130300	944534310	9070	9070	9070	9070	0
341	20250328	130200	944534310	9070	9070	9070	9070	0
342	20250328	130100	944534310	9070	9070	9070	9070	11
343	20250328	130000	944434540	9080	9080	9080	9080	0
344	20250328	125900	944434540	9080	9080	9080	9080	10
345	20250328	125800	944343740	9080	9080	9080	9080	1
346	20250328	125700	944334660	9050	9050	9050	9050	0
347	20250328	125600	944334660	9050	9050	9050	9050	0
348	20250328	125500	944334660	9050	9050	9050	9050	0
349	20250328	125400	944334660	9050	9050	9050	9050	0
350	20250328	125300	944334660	9050	9050	9050	9050	0
351	20250328	125200	944334660	9050	9070	9070	9050	6000
352	20250328	125100	890025660	9080	9080	9080	9080	41
353	20250328	125000	889653380	9080	9080	9080	9080	150
354	20250328	124900	888291380	9080	9080	9080	9080	9
355	20250328	124800	888209660	9080	9080	9080	9080	254
356	20250328	124700	885903340	9090	9080	9090	9080	318
357	20250328	124600	883015890	9080	9080	9080	9080	217
358	20250328	124500	881045530	9080	9080	9080	9080	1
359	20250328	124400	881036450	9100	9080	9100	9080	1260
360	20250328	124300	869575930	9070	9060	9070	9060	806
361	20250328	124200	862267510	9060	9060	9060	9060	100
362	20250328	124100	861361510	9060	9060	9060	9060	90
363	20250328	124000	860546110	9060	9060	9060	9060	26
364	20250328	123900	860310550	9070	9070	9070	9070	0
365	20250328	123800	860310550	9070	9070	9070	9070	1
366	20250328	123700	860301480	9070	9070	9070	9070	0
367	20250328	123600	860301480	9070	9070	9070	9070	249
368	20250328	123500	858043050	9060	9050	9060	9050	351
369	20250328	123400	854865990	9060	9060	9060	9060	549
370	20250328	123300	849892050	9080	9080	9080	9080	0
371	20250328	123200	849892050	9080	9080	9080	9080	2
372	20250328	123100	849873890	9080	9080	9080	9080	1
373	20250328	123000	849864810	9080	9080	9080	9080	1
374	20250328	122900	849855730	9080	9080	9080	9080	0
375	20250328	122800	849855730	9080	9080	9080	9080	1
376	20250328	122700	849846650	9080	9080	9080	9080	0
377	20250328	122600	849846650	9080	9080	9080	9080	0
378	20250328	122500	849846650	9080	9080	9080	9080	0
379	20250328	122400	849846650	9080	9060	9080	9040	1954
380	20250328	122300	832169060	9060	9060	9060	9060	10
381	20250328	122200	832078460	9070	9070	9070	9070	0
382	20250328	122100	832078460	9070	9070	9070	9070	57
383	20250328	122000	831561470	9060	9060	9060	9060	20
384	20250328	121900	831380270	9060	9060	9060	9060	0
385	20250328	121800	831380270	9060	9060	9060	9060	0
386	20250328	121700	831380270	9060	9060	9060	9060	30
387	20250328	121600	831108470	9060	9060	9060	9060	0
388	20250328	121500	831108470	9060	9060	9060	9060	0
389	20250328	121400	831108470	9060	9060	9060	9060	0
390	20250328	121300	831108470	9060	9060	9060	9060	0
391	20250328	121200	831108470	9060	9060	9060	9060	2
392	20250328	121100	831090350	9050	9050	9050	9050	0
393	20250328	121000	831090350	9050	9050	9050	9050	0
394	20250328	120900	831090350	9050	9050	9050	9050	220
395	20250328	120800	829099350	9050	9050	9050	9050	52
396	20250328	120700	828628750	9050	9050	9050	9050	0
397	20250328	120600	828628750	9050	9050	9050	9050	21
398	20250328	120500	828438700	9050	9050	9050	9050	116
399	20250328	120400	827388900	9050	9045	9050	9045	102
400	20250328	120300	826465885	9050	9050	9050	9050	2
401	20250328	120200	826447785	9050	9050	9050	9050	3
402	20250328	120100	826420635	9050	9065	9065	9050	514
403	20250328	120000	821768690	9070	9070	9070	9070	0
404	20250328	115900	821768690	9070	9070	9070	9070	0
405	20250328	115800	821768690	9070	9060	9070	9060	108
406	20250328	115700	820790130	9070	9070	9070	9070	4
407	20250328	115600	820753850	9050	9060	9060	9050	203
408	20250328	115500	818915770	9080	9070	9080	9070	20
409	20250328	115400	818734320	9060	9060	9060	9060	0
410	20250328	115300	818734320	9060	9060	9060	9060	30
411	20250328	115200	818462520	9050	9050	9050	9050	0
412	20250328	115100	818462520	9050	9050	9050	9050	0
413	20250328	115000	818462520	9050	9080	9080	9050	201
414	20250328	114900	816643440	9050	9050	9050	9050	1
415	20250328	114800	816634390	9050	9070	9070	9050	155
416	20250328	114700	815228560	9060	9060	9060	9060	35
417	20250328	114600	814911460	9060	9050	9060	9050	1085
418	20250328	114500	805081560	9050	9050	9050	9040	244
419	20250328	114400	802873860	9050	9050	9050	9050	0
420	20250328	114300	802873860	9050	9040	9050	9040	56
421	20250328	114200	802367070	9040	9040	9040	9040	0
422	20250328	114100	802367070	9040	9040	9040	9040	0
423	20250328	114000	802367070	9040	9040	9040	9040	70
424	20250328	113900	801734270	9050	9050	9050	9050	7
425	20250328	113800	801670920	9060	9060	9060	9060	0
426	20250328	113700	801670920	9060	9060	9060	9060	0
427	20250328	113600	801670920	9060	9060	9060	9060	0
428	20250328	113500	801670920	9060	9060	9060	9060	1
429	20250328	113400	801661860	9040	9040	9040	9040	16
430	20250328	113300	801517220	9060	9060	9060	9060	0
431	20250328	113200	801517220	9060	9050	9060	9050	2
432	20250328	113100	801499110	9040	9040	9040	9040	1070
433	20250328	113000	791826310	9050	9050	9050	9050	1
434	20250328	112900	791817260	9050	9050	9050	9050	0
435	20250328	112800	791817260	9050	9050	9050	9050	12
436	20250328	112700	791708660	9050	9050	9050	9050	6
437	20250328	112600	791654360	9050	9050	9050	9050	81
438	20250328	112500	790921310	9050	9050	9050	9050	0
439	20250328	112400	790921310	9050	9040	9050	9040	21
440	20250328	112300	790731370	9040	9040	9040	9040	4
441	20250328	112200	790695210	9050	9050	9050	9050	2
442	20250328	112100	790677110	9010	9010	9010	9010	0
443	20250328	112000	790677110	9010	9090	9090	9000	10161
444	20250328	111900	699016540	9050	9050	9050	9050	0
445	20250328	111800	699016540	9050	9080	9080	9050	3000
446	20250328	111700	671856940	9100	9100	9100	9100	200
447	20250328	111600	670036940	9100	9100	9100	9100	16
448	20250328	111500	669891340	9070	9070	9070	9070	0
449	20250328	111400	669891340	9070	9070	9070	9070	0
450	20250328	111300	669891340	9070	9070	9070	9070	0
451	20250328	111200	669891340	9070	9070	9100	9070	3
452	20250328	111100	669864100	9110	9070	9110	9070	2
453	20250328	111000	669845920	9110	9110	9110	9110	1
454	20250328	110900	669836810	9110	9110	9110	9040	2617
455	20250328	110800	646124030	9110	9110	9110	9110	1
456	20250328	110700	646114920	9090	9090	9090	9090	2
457	20250328	110600	646096740	9090	9090	9090	9090	46
458	20250328	110500	645678600	9090	9090	9090	9090	0
459	20250328	110400	645678600	9090	9090	9090	9090	147
460	20250328	110300	644342370	9100	9100	9100	9100	86
461	20250328	110200	643559770	9100	9100	9100	9100	55
462	20250328	110100	643059270	9100	9100	9100	9100	300
463	20250328	110000	640329270	9100	9100	9100	9100	25
464	20250328	105900	640101770	9110	9100	9110	9100	52
465	20250328	105800	639628350	9100	9100	9100	9100	325
466	20250328	105700	636670850	9090	9090	9090	9090	200
467	20250328	105600	634852850	9090	9090	9100	9090	116
468	20250328	105500	633798340	9100	9100	9100	9090	133
469	20250328	105400	632589160	9100	9100	9100	9100	0
470	20250328	105300	632589160	9100	9100	9100	9100	10
471	20250328	105200	632498160	9100	9080	9100	9080	56
472	20250328	105100	631989560	9090	9100	9100	9090	50
473	20250328	105000	631534860	9100	9100	9100	9100	11
474	20250328	104900	631434760	9070	9080	9080	9070	208
475	20250328	104800	629548060	9100	9100	9100	9100	1
476	20250328	104700	629538960	9090	9090	9090	9090	35
477	20250328	104600	629220810	9090	9090	9090	9090	33
478	20250328	104500	628920840	9090	9080	9090	9080	46
479	20250328	104400	628502710	9080	9080	9080	9080	0
480	20250328	104300	628502710	9080	9080	9080	9080	100
481	20250328	104200	627594710	9090	9110	9110	9080	1508
482	20250328	104100	613901590	9100	9100	9100	9100	13
483	20250328	104000	613783290	9110	9110	9110	9110	1
484	20250328	103900	613774180	9110	9110	9110	9110	0
485	20250328	103800	613774180	9110	9110	9110	9110	0
486	20250328	103700	613774180	9110	9110	9110	9110	100
487	20250328	103600	612863180	9110	9080	9110	9080	55
488	20250328	103500	612362880	9110	9110	9110	9110	20
489	20250328	103400	612180680	9110	9110	9110	9110	18
490	20250328	103300	612016700	9110	9110	9110	9110	11
491	20250328	103200	611916490	9110	9110	9110	9110	21
492	20250328	103100	611725180	9110	9110	9110	9110	0
493	20250328	103000	611725180	9110	9110	9110	9110	1
494	20250328	102900	611716070	9080	9080	9080	9080	0
495	20250328	102800	611716070	9080	9110	9110	9080	504
496	20250328	102700	607139630	9110	9110	9110	9110	0
497	20250328	102600	607139630	9110	9110	9110	9110	101
498	20250328	102500	606219520	9110	9110	9110	9110	1
499	20250328	102400	606210410	9080	9080	9080	9080	0
500	20250328	102300	606210410	9080	9090	9090	9080	146
501	20250328	102200	604884190	9100	9100	9100	9100	93
502	20250328	102100	604037890	9090	9100	9100	9090	190
503	20250328	102000	602310550	9100	9110	9110	9100	39
504	20250328	101900	601955280	9110	9110	9110	9110	0
505	20250328	101800	601955280	9110	9110	9110	9110	0
506	20250328	101700	601955280	9110	9110	9120	9110	281
507	20250328	101600	599395360	9120	9110	9120	9110	221
508	20250328	101500	597382040	9110	9100	9110	9100	163
509	20250328	101400	595897310	9100	9110	9110	9100	37
510	20250328	101300	595560540	9110	9100	9110	9100	811
511	20250328	101200	588180050	9090	9090	9090	9090	0
512	20250328	101100	588180050	9090	9090	9090	9090	15
513	20250328	101000	588043700	9090	9090	9090	9090	41
514	20250328	100900	587671010	9070	9070	9070	9070	0
515	20250328	100800	587671010	9070	9070	9070	9070	33
516	20250328	100700	587371700	9060	9090	9090	9060	131
517	20250328	100600	586182140	9090	9070	9090	9070	308
518	20250328	100500	583386480	9090	9090	9090	9090	54
519	20250328	100400	582895620	9100	9100	9100	9100	0
520	20250328	100300	582895620	9100	9080	9100	9080	106
521	20250328	100200	581932050	9100	9100	9100	9090	10
522	20250328	100100	581841060	9100	9100	9100	9100	2
523	20250328	100000	581822860	9070	9070	9070	9070	692
524	20250328	095900	575546420	9070	9070	9070	9070	89
525	20250328	095800	574739190	9070	9050	9070	9030	125
526	20250328	095700	573609420	9030	9060	9060	9030	2159
527	20250328	095600	554100295	9070	9070	9070	9070	236
528	20250328	095500	551959775	9070	9070	9070	9070	0
529	20250328	095400	551959775	9070	9070	9070	9070	4
530	20250328	095300	551923495	9090	9090	9090	9090	0
531	20250328	095200	551923495	9090	9080	9090	9070	311
532	20250328	095100	549102035	9070	9070	9090	9070	90
533	20250328	095000	548285715	9070	9070	9070	9070	311
534	20250328	094900	545464945	9080	9080	9080	9080	11
535	20250328	094800	545365065	9080	9080	9080	9080	3
536	20250328	094700	545337825	9090	9090	9090	9030	2016
537	20250328	094600	527090425	9100	9080	9100	9070	544
538	20250328	094500	522154195	9080	9080	9080	9080	0
539	20250328	094400	522154195	9080	9110	9110	9080	393
540	20250328	094300	518584545	9120	9120	9120	9120	2
541	20250328	094200	518566305	9120	9090	9120	9080	24
542	20250328	094100	518347755	9090	9090	9090	9090	3
543	20250328	094000	518320485	9070	9080	9080	9070	1012
544	20250328	093900	509141525	9070	9070	9070	9070	0
545	20250328	093800	509141525	9070	9130	9130	9070	225
546	20250328	093700	507100175	9130	9070	9130	9070	20
547	20250328	093600	506917815	9130	9130	9130	9130	2
548	20250328	093500	506899555	9130	9130	9130	9000	20025
549	20250328	093400	326249035	9130	9130	9130	9090	12054
550	20250328	093300	216434265	9135	9135	9135	9135	1
551	20250328	093200	216425130	9140	9130	9140	9130	471
552	20250328	093100	212122500	9130	9130	9140	9130	2515
553	20250328	093000	189140530	9140	9140	9140	9130	2174
554	20250328	092900	169290170	9140	9140	9140	9140	3
555	20250328	092800	169262750	9130	9140	9140	9130	894
556	20250328	092700	161099590	9130	9130	9130	9130	1
557	20250328	092600	161090460	9130	9130	9130	9130	16
558	20250328	092500	160944380	9130	9130	9130	9130	5
559	20250328	092400	160898730	9120	9150	9150	9120	131
560	20250328	092300	159702090	9140	9130	9140	9130	219
561	20250328	092200	157701140	9130	9130	9130	9130	220
562	20250328	092100	155692540	9140	9130	9140	9130	20
563	20250328	092000	155509910	9120	9130	9130	9120	94
564	20250328	091900	154652410	9130	9140	9140	9130	77
565	20250328	091800	153949270	9150	9150	9150	9150	8
566	20250328	091700	153876070	9150	9160	9160	9150	254
567	20250328	091600	151549440	9160	9120	9160	9120	401
568	20250328	091500	147892280	9120	9120	9130	9120	120
569	20250328	091400	146797840	9120	9105	9120	9105	1123
570	20250328	091300	136565335	9105	9105	9105	9105	0
571	20250328	091200	136565335	9105	9110	9110	9100	62
572	20250328	091100	136001090	9100	9120	9120	9100	130
573	20250328	091000	134816930	9100	9090	9120	9090	639
574	20250328	090900	129007390	9080	9080	9090	9080	257
575	20250328	090800	126672700	9080	9120	9120	9080	4268
576	20250328	090700	87836890	9110	9120	9120	9110	888
577	20250328	090600	79746380	9130	9130	9130	9110	237
578	20250328	090500	77586290	9110	9170	9170	9100	1875
579	20250328	090400	60498520	9150	9150	9150	9150	2598
580	20250328	090300	36726820	9190	9180	9190	9150	1317
581	20250328	090200	24669830	9180	9200	9200	9170	236
582	20250328	090100	22504620	9180	9210	9210	9180	2142
583	20250328	090000	2811980	9220	9220	9220	9210	305