KissMeData/000910/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183200	1394808578	4965	4965	4965	4965	8212
3	20250328	183100	1394808578	4965	4965	4965	4965	0
4	20250328	183000	1394808578	4965	4965	4965	4965	0
5	20250328	182900	1394808578	4965	4965	4965	4965	0
6	20250328	182800	1394808578	4965	4965	4965	4965	0
7	20250328	182700	1394808578	4965	4965	4965	4965	0
8	20250328	182600	1394808578	4965	4965	4965	4965	0
9	20250328	182500	1394808578	4965	4965	4965	4965	0
10	20250328	182400	1394808578	4965	4965	4965	4965	0
11	20250328	182300	1394808578	4965	4965	4965	4965	0
12	20250328	182200	1394808578	4965	4965	4965	4965	0
13	20250328	182100	1394808578	4965	4965	4965	4965	0
14	20250328	182000	1394808578	4965	4965	4965	4965	0
15	20250328	181900	1394808578	4965	4965	4965	4965	0
16	20250328	181800	1394808578	4965	4965	4965	4965	0
17	20250328	181700	1394808578	4965	4965	4965	4965	0
18	20250328	181600	1394808578	4965	4965	4965	4965	0
19	20250328	181500	1394808578	4965	4965	4965	4965	0
20	20250328	181400	1394808578	4965	4965	4965	4965	0
21	20250328	181300	1394808578	4965	4965	4965	4965	0
22	20250328	181200	1394808578	4965	4965	4965	4965	0
23	20250328	181100	1394808578	4965	4965	4965	4965	0
24	20250328	181000	1394808578	4965	4965	4965	4965	0
25	20250328	180900	1394808578	4965	4965	4965	4965	0
26	20250328	180800	1394808578	4965	4965	4965	4965	0
27	20250328	180700	1394808578	4965	4965	4965	4965	0
28	20250328	180600	1394808578	4965	4965	4965	4965	0
29	20250328	180500	1394808578	4965	4965	4965	4965	0
30	20250328	180400	1394808578	4965	4965	4965	4965	0
31	20250328	180300	1394808578	4965	4965	4965	4965	0
32	20250328	180200	1394808578	4965	4965	4965	4965	8212
33	20250328	180100	1394808578	4965	4965	4965	4965	0
34	20250328	180000	1394808578	4965	4965	4965	4965	0
35	20250328	175900	1394808578	4965	4965	4965	4965	0
36	20250328	175800	1394808578	4965	4965	4965	4965	0
37	20250328	175700	1394808578	4965	4965	4965	4965	0
38	20250328	175600	1394808578	4965	4965	4965	4965	0
39	20250328	175500	1394808578	4965	4965	4965	4965	0
40	20250328	175400	1394808578	4965	4965	4965	4965	0
41	20250328	175300	1394808578	4965	4965	4965	4965	0
42	20250328	175200	1394808578	4965	4965	4965	4965	0
43	20250328	175100	1394808578	4965	4965	4965	4965	0
44	20250328	175000	1394808578	4965	4965	4965	4965	0
45	20250328	174900	1394808578	4965	4965	4965	4965	0
46	20250328	174800	1394808578	4965	4965	4965	4965	0
47	20250328	174700	1394808578	4965	4965	4965	4965	0
48	20250328	174600	1394808578	4965	4965	4965	4965	0
49	20250328	174500	1394808578	4965	4965	4965	4965	0
50	20250328	174400	1394808578	4965	4965	4965	4965	0
51	20250328	174300	1394808578	4965	4965	4965	4965	0
52	20250328	174200	1394808578	4965	4965	4965	4965	0
53	20250328	174100	1394808578	4965	4965	4965	4965	0
54	20250328	174000	1394808578	4965	4965	4965	4965	0
55	20250328	173900	1394808578	4965	4965	4965	4965	0
56	20250328	173800	1394808578	4965	4965	4965	4965	0
57	20250328	173700	1394808578	4965	4965	4965	4965	0
58	20250328	173600	1394808578	4965	4965	4965	4965	0
59	20250328	173500	1394808578	4965	4965	4965	4965	0
60	20250328	173400	1394808578	4965	4965	4965	4965	0
61	20250328	173300	1394808578	4965	4965	4965	4965	0
62	20250328	173200	1394808578	4965	4965	4965	4965	8212
63	20250328	173100	1394808578	4965	4965	4965	4965	0
64	20250328	173000	1394808578	4965	4965	4965	4965	0
65	20250328	172900	1394808578	4965	4965	4965	4965	0
66	20250328	172800	1394808578	4965	4965	4965	4965	0
67	20250328	172700	1394808578	4965	4965	4965	4965	0
68	20250328	172600	1394808578	4965	4965	4965	4965	0
69	20250328	172500	1394808578	4965	4965	4965	4965	0
70	20250328	172400	1394808578	4965	4965	4965	4965	0
71	20250328	172300	1394808578	4965	4965	4965	4965	0
72	20250328	172200	1394808578	4965	4965	4965	4965	0
73	20250328	172100	1394808578	4965	4965	4965	4965	0
74	20250328	172000	1394808578	4965	4965	4965	4965	0
75	20250328	171900	1394808578	4965	4965	4965	4965	0
76	20250328	171800	1394808578	4965	4965	4965	4965	0
77	20250328	171700	1394808578	4965	4965	4965	4965	0
78	20250328	171600	1394808578	4965	4965	4965	4965	0
79	20250328	171500	1394808578	4965	4965	4965	4965	0
80	20250328	171400	1394808578	4965	4965	4965	4965	0
81	20250328	171300	1394808578	4965	4965	4965	4965	0
82	20250328	171200	1394808578	4965	4965	4965	4965	0
83	20250328	171100	1394808578	4965	4965	4965	4965	0
84	20250328	171000	1394808578	4965	4965	4965	4965	0
85	20250328	170900	1394808578	4965	4965	4965	4965	0
86	20250328	170800	1394808578	4965	4965	4965	4965	0
87	20250328	170700	1394808578	4965	4965	4965	4965	0
88	20250328	170600	1394808578	4965	4965	4965	4965	0
89	20250328	170500	1394808578	4965	4965	4965	4965	0
90	20250328	170400	1394808578	4965	4965	4965	4965	0
91	20250328	170300	1394808578	4965	4965	4965	4965	0
92	20250328	170200	1394808578	4965	4965	4965	4965	8212
93	20250328	170100	1394808578	4965	4965	4965	4965	0
94	20250328	170000	1394808578	4965	4965	4965	4965	0
95	20250328	165900	1394808578	4965	4965	4965	4965	0
96	20250328	165800	1394808578	4965	4965	4965	4965	0
97	20250328	165700	1394808578	4965	4965	4965	4965	0
98	20250328	165600	1394808578	4965	4965	4965	4965	0
99	20250328	165500	1394808578	4965	4965	4965	4965	0
100	20250328	165400	1394808578	4965	4965	4965	4965	0
101	20250328	165300	1394808578	4965	4965	4965	4965	0
102	20250328	165200	1394808578	4965	4965	4965	4965	0
103	20250328	165100	1394808578	4965	4965	4965	4965	0
104	20250328	165000	1394808578	4965	4965	4965	4965	0
105	20250328	164900	1394808578	4965	4965	4965	4965	0
106	20250328	164800	1394808578	4965	4965	4965	4965	0
107	20250328	164700	1394808578	4965	4965	4965	4965	0
108	20250328	164600	1394808578	4965	4965	4965	4965	0
109	20250328	164500	1394808578	4965	4965	4965	4965	0
110	20250328	164400	1394808578	4965	4965	4965	4965	0
111	20250328	164300	1394808578	4965	4965	4965	4965	0
112	20250328	164200	1394808578	4965	4965	4965	4965	0
113	20250328	164100	1394808578	4965	4965	4965	4965	0
114	20250328	164000	1394808578	4965	4965	4965	4965	0
115	20250328	163900	1394808578	4965	4965	4965	4965	0
116	20250328	163800	1394808578	4965	4965	4965	4965	0
117	20250328	163700	1394808578	4965	4965	4965	4965	0
118	20250328	163600	1394808578	4965	4965	4965	4965	0
119	20250328	163500	1394808578	4965	4965	4965	4965	0
120	20250328	163400	1394808578	4965	4965	4965	4965	0
121	20250328	163300	1394808578	4965	4965	4965	4965	0
122	20250328	163200	1394808578	4965	4965	4965	4965	8212
123	20250328	163100	1394808578	4965	4965	4965	4965	0
124	20250328	163000	1394808578	4965	4965	4965	4965	0
125	20250328	162900	1394808578	4965	4965	4965	4965	0
126	20250328	162800	1394808578	4965	4965	4965	4965	0
127	20250328	162700	1394808578	4965	4965	4965	4965	0
128	20250328	162600	1394808578	4965	4965	4965	4965	0
129	20250328	162500	1394808578	4965	4965	4965	4965	0
130	20250328	162400	1394808578	4965	4965	4965	4965	0
131	20250328	162300	1394808578	4965	4965	4965	4965	0
132	20250328	162200	1394808578	4965	4965	4965	4965	0
133	20250328	162100	1394808578	4965	4965	4965	4965	0
134	20250328	162000	1394808578	4965	4965	4965	4965	0
135	20250328	161900	1394808578	4965	4965	4965	4965	0
136	20250328	161800	1394808578	4965	4965	4965	4965	0
137	20250328	161700	1394808578	4965	4965	4965	4965	0
138	20250328	161600	1394808578	4965	4965	4965	4965	0
139	20250328	161500	1394808578	4965	4965	4965	4965	0
140	20250328	161400	1394808578	4965	4965	4965	4965	0
141	20250328	161300	1394808578	4965	4965	4965	4965	0
142	20250328	161200	1394808578	4965	4965	4965	4965	0
143	20250328	161100	1394808578	4965	4965	4965	4965	0
144	20250328	161000	1394808578	4965	4965	4965	4965	0
145	20250328	160900	1394808578	4965	4965	4965	4965	0
146	20250328	160800	1394808578	4965	4965	4965	4965	0
147	20250328	160700	1394808578	4965	4965	4965	4965	0
148	20250328	160600	1394808578	4965	4965	4965	4965	0
149	20250328	160500	1394808578	4965	4965	4965	4965	0
150	20250328	160400	1394808578	4965	4965	4965	4965	0
151	20250328	160300	1394808578	4965	4965	4965	4965	0
152	20250328	160200	1394808578	4965	4965	4965	4965	8212
153	20250328	160100	1394808578	4965	4965	4965	4965	0
154	20250328	160000	1394808578	4965	4965	4965	4965	0
155	20250328	155900	1394808578	4965	4965	4965	4965	0
156	20250328	155800	1394808578	4965	4965	4965	4965	0
157	20250328	155700	1394808578	4965	4965	4965	4965	0
158	20250328	155600	1394808578	4965	4965	4965	4965	0
159	20250328	155500	1394808578	4965	4965	4965	4965	0
160	20250328	155400	1394808578	4965	4965	4965	4965	0
161	20250328	155300	1394808578	4965	4965	4965	4965	0
162	20250328	155200	1394808578	4965	4965	4965	4965	0
163	20250328	155100	1394808578	4965	4965	4965	4965	0
164	20250328	155000	1394808578	4965	4965	4965	4965	0
165	20250328	154900	1394808578	4965	4965	4965	4965	0
166	20250328	154800	1394808578	4965	4965	4965	4965	0
167	20250328	154700	1394808578	4965	4965	4965	4965	0
168	20250328	154600	1394808578	4965	4965	4965	4965	0
169	20250328	154500	1394808578	4965	4965	4965	4965	0
170	20250328	154400	1394808578	4965	4965	4965	4965	0
171	20250328	154300	1394808578	4965	4965	4965	4965	0
172	20250328	154200	1394808578	4965	4965	4965	4965	0
173	20250328	154100	1394808578	4965	4965	4965	4965	0
174	20250328	154000	1394808578	4965	4965	4965	4965	0
175	20250328	153900	1394808578	4965	4965	4965	4965	0
176	20250328	153800	1394808578	4965	4965	4965	4965	0
177	20250328	153700	1394808578	4965	4965	4965	4965	0
178	20250328	153600	1394808578	4965	4965	4965	4965	0
179	20250328	153500	1394808578	4965	4965	4965	4965	0
180	20250328	153400	1394808578	4965	4965	4965	4965	0
181	20250328	153300	1394808578	4965	4965	4965	4965	0
182	20250328	153200	1394808578	4965	4965	4965	4965	8212
183	20250328	153100	1394808578	4965	4965	4965	4965	0
184	20250328	153000	1394808578	4965	4965	4965	4965	8212
185	20250328	152900	1354035998	4965	4965	4965	4965	0
186	20250328	152800	1354035998	4965	4965	4965	4965	0
187	20250328	152700	1354035998	4965	4965	4965	4965	0
188	20250328	152600	1354035998	4965	4965	4965	4965	0
189	20250328	152500	1354035998	4965	4965	4965	4965	0
190	20250328	152400	1354035998	4965	4965	4965	4965	0
191	20250328	152300	1354035998	4965	4965	4965	4965	0
192	20250328	152200	1354035998	4965	4965	4965	4965	0
193	20250328	152100	1354035998	4965	4965	4965	4965	0
194	20250328	152000	1354035998	4965	4965	4965	4965	0
195	20250328	151900	1354035998	4965	4975	4980	4960	5896
196	20250328	151800	1324716718	4975	4980	4980	4975	192
197	20250328	151700	1323760813	4975	4980	4980	4975	697
198	20250328	151600	1320293233	4980	4980	4980	4975	18
199	20250328	151500	1320203603	4980	4975	4980	4975	479
200	20250328	151400	1317818578	4975	4975	4975	4975	147
201	20250328	151300	1317087253	4975	4975	4975	4975	95
202	20250328	151200	1316614628	4975	4970	4975	4970	441
203	20250328	151100	1314422253	4975	4980	4980	4975	230
204	20250328	151000	1313277403	4985	4970	4985	4970	165
205	20250328	150900	1312457278	4970	4975	4975	4970	1219
206	20250328	150800	1306393753	4970	4975	4975	4970	2671
207	20250328	150700	1293111903	4975	4980	4980	4975	773
208	20250328	150600	1289266183	4980	4980	4980	4980	305
209	20250328	150500	1287747283	4990	4980	4990	4975	408
210	20250328	150400	1285715453	4980	4980	4980	4980	74
211	20250328	150300	1285346933	4990	4980	4990	4975	801
212	20250328	150200	1281359688	4980	4985	4985	4980	404
213	20250328	150100	1279346408	4985	4985	4985	4985	60
214	20250328	150000	1279047308	4980	4980	4980	4980	500
215	20250328	145900	1276557308	4975	4975	4975	4975	0
216	20250328	145800	1276557308	4975	4982	4982	4975	598
217	20250328	145700	1273581508	4985	4975	4985	4975	972
218	20250328	145600	1268744463	4975	4975	4975	4975	90
219	20250328	145500	1268296713	4975	4980	4980	4975	281
220	20250328	145400	1266898678	4977	4980	4980	4975	205
221	20250328	145300	1265878313	4980	4980	4980	4980	1133
222	20250328	145200	1260235973	4980	4980	4985	4980	32
223	20250328	145100	1260076608	4985	4985	4985	4985	6
224	20250328	145000	1260046698	4980	4980	4980	4980	100
225	20250328	144900	1259548698	4980	4980	4980	4980	10
226	20250328	144800	1259498898	4995	4985	4995	4980	280
227	20250328	144700	1258101773	4980	4970	4980	4970	3333
228	20250328	144600	1241503633	4980	4975	4980	4970	57
229	20250328	144500	1241220278	4980	4985	4985	4975	2302
230	20250328	144400	1229760318	4985	4985	4985	4980	1359
231	20250328	144300	1222985978	4985	4990	4990	4985	462
232	20250328	144200	1220680908	4985	4990	4990	4985	120
233	20250328	144100	1220082168	5000	5000	5000	5000	0
234	20250328	144000	1220082168	5000	5000	5000	5000	1
235	20250328	143900	1220077168	4990	4990	4990	4990	972
236	20250328	143800	1215226888	4995	5000	5000	4995	57
237	20250328	143700	1214942138	4990	4990	4990	4990	21
238	20250328	143600	1214837348	4990	4990	4990	4990	88
239	20250328	143500	1214398228	4990	4985	4990	4985	705
240	20250328	143400	1210880453	4985	4980	4985	4975	150
241	20250328	143300	1210133188	4980	5000	5000	4980	3852
242	20250328	143200	1190924058	5010	5010	5010	5010	0
243	20250328	143100	1190924058	5010	5010	5010	5010	200
244	20250328	143000	1189922058	5020	5020	5020	5020	709
245	20250328	142900	1186362878	5010	5010	5010	5010	500
246	20250328	142800	1183857878	5010	4995	5010	4995	1433
247	20250328	142700	1176694923	4990	4990	4990	4990	113
248	20250328	142600	1176131053	4990	4990	4990	4985	17
249	20250328	142500	1176046228	4990	4990	4990	4985	335
250	20250328	142400	1174375898	4990	4985	4995	4985	193
251	20250328	142300	1173412903	4990	4990	4990	4990	26
252	20250328	142200	1173283163	4990	4990	4990	4990	2184
253	20250328	142100	1162385003	4990	4990	4990	4990	240
254	20250328	142000	1161187403	4990	5000	5000	4990	2541
255	20250328	141900	1148500453	5000	5000	5000	5000	54
256	20250328	141800	1148230453	5000	5000	5000	5000	10
257	20250328	141700	1148180453	5000	5000	5000	5000	107
258	20250328	141600	1147645453	5000	5000	5000	5000	6
259	20250328	141500	1147615453	5000	5000	5000	4995	800
260	20250328	141400	1143617933	4995	5000	5000	4995	800
261	20250328	141300	1139621178	5000	5000	5000	5000	26
262	20250328	141200	1139491178	5010	5010	5010	5010	4
263	20250328	141100	1139471138	5000	5000	5000	5000	200
264	20250328	141000	1138471138	5000	5000	5000	5000	793
265	20250328	140900	1134506138	5000	5000	5000	5000	508
266	20250328	140800	1131966138	5000	5000	5000	5000	195
267	20250328	140700	1130991138	4995	4995	5000	4995	2842
268	20250328	140600	1116795343	4995	5010	5010	4995	3130
269	20250328	140500	1101144080	5010	5000	5010	5000	165
270	20250328	140400	1100318930	5010	5010	5010	5010	291
271	20250328	140300	1098861020	5010	5000	5010	4995	3354
272	20250328	140200	1082089545	5000	5010	5010	5000	5054
273	20250328	140100	1056818165	5010	5010	5010	5010	443
274	20250328	140000	1054598735	5000	5010	5010	5000	1165
275	20250328	135900	1048762735	5000	5000	5000	5000	5
276	20250328	135800	1048737735	5000	5015	5015	5000	91
277	20250328	135700	1048281565	5015	5020	5020	5015	11
278	20250328	135600	1048226350	5010	5010	5010	5010	22
279	20250328	135500	1048116130	5010	5000	5010	5000	153
280	20250328	135400	1047350130	5010	5010	5010	5000	230
281	20250328	135300	1046198960	5000	5010	5010	5000	2279
282	20250328	135200	1034782560	5010	5015	5015	5010	306
283	20250328	135100	1033249495	5010	5010	5010	5010	11
284	20250328	135000	1033194385	5010	5010	5010	5010	0
285	20250328	134900	1033194385	5010	5010	5010	5010	0
286	20250328	134800	1033194385	5010	5010	5010	5010	116
287	20250328	134700	1032613225	5020	5020	5020	5020	10
288	20250328	134600	1032563025	5010	5010	5010	5010	0
289	20250328	134500	1032563025	5010	5010	5010	5010	72
290	20250328	134400	1032202305	5010	5010	5010	5010	0
291	20250328	134300	1032202305	5010	5010	5010	5010	58
292	20250328	134200	1031911725	5010	5010	5010	5010	380
293	20250328	134100	1030007925	5020	5010	5020	5010	357
294	20250328	134000	1028218355	5010	5020	5020	5010	1162
295	20250328	133900	1022393825	5010	5010	5010	5010	0
296	20250328	133800	1022393825	5010	5010	5010	5010	0
297	20250328	133700	1022393825	5010	5010	5010	5010	262
298	20250328	133600	1021081205	5040	5040	5040	5040	0
299	20250328	133500	1021081205	5040	5040	5040	5040	1
300	20250328	133400	1021076165	5010	5010	5010	5010	0
301	20250328	133300	1021076165	5010	5010	5010	5010	105
302	20250328	133200	1020550115	5010	5010	5010	5010	150
303	20250328	133100	1019798615	5020	5030	5030	5020	140
304	20250328	133000	1019095615	5020	5020	5020	5020	0
305	20250328	132900	1019095615	5020	5020	5020	5020	155
306	20250328	132800	1018317515	5020	5020	5020	5020	529
307	20250328	132700	1015661935	5010	5010	5010	5010	11
308	20250328	132600	1015606825	5010	5010	5010	5010	716
309	20250328	132500	1012019665	5010	5010	5010	5010	229
310	20250328	132400	1010872375	5010	5010	5010	5010	53
311	20250328	132300	1010606845	5010	5010	5010	5010	22
312	20250328	132200	1010496625	5020	5010	5020	5010	880
313	20250328	132100	1006084055	5010	5010	5010	5010	2494
314	20250328	132000	993589115	5010	5010	5010	5010	0
315	20250328	131900	993589115	5010	5010	5020	5010	251
316	20250328	131800	992331595	5010	5010	5010	5010	75
317	20250328	131700	991955845	5010	5010	5010	5010	275
318	20250328	131600	990578095	5020	5020	5020	5020	0
319	20250328	131500	990578095	5020	5020	5020	5020	16
320	20250328	131400	990497775	5020	5020	5020	5020	1
321	20250328	131300	990492755	5020	5020	5020	5020	0
322	20250328	131200	990492755	5020	5020	5020	5020	0
323	20250328	131100	990492755	5020	5020	5020	5020	216
324	20250328	131000	989408435	5020	5030	5030	5020	679
325	20250328	130900	985994655	5040	5040	5040	5040	793
326	20250328	130800	981997935	5040	5040	5040	5040	94
327	20250328	130700	981524175	5030	5030	5030	5030	1
328	20250328	130600	981519145	5030	5030	5030	5030	146
329	20250328	130500	980784765	5020	5010	5020	5010	4011
330	20250328	130400	960686345	5010	5010	5010	5010	117
331	20250328	130300	960100175	5010	5010	5010	5010	0
332	20250328	130200	960100175	5010	5010	5010	5010	30
333	20250328	130100	959949875	5020	5020	5020	5020	0
334	20250328	130000	959949875	5020	5040	5040	5020	246
335	20250328	125900	958712065	5030	5030	5030	5030	1
336	20250328	125800	958707035	5020	5020	5020	5020	0
337	20250328	125700	958707035	5020	5020	5020	5020	6
338	20250328	125600	958676915	5020	5020	5020	5020	1529
339	20250328	125500	951001335	5020	5020	5020	5020	10
340	20250328	125400	950951135	5000	5010	5010	5000	1761
341	20250328	125300	942139165	5010	5010	5010	5010	0
342	20250328	125200	942139165	5010	5010	5010	5010	585
343	20250328	125100	939208315	5010	5010	5010	5010	0
344	20250328	125000	939208315	5010	5010	5010	5010	299
345	20250328	124900	937710325	5000	5020	5040	5000	11553
346	20250328	124800	879807855	5020	5020	5030	5020	3349
347	20250328	124700	862994775	5020	5020	5020	5020	600
348	20250328	124600	859982775	5030	5030	5030	5030	7
349	20250328	124500	859947565	5030	5030	5030	5030	28
350	20250328	124400	859806725	5030	5030	5030	5030	10
351	20250328	124300	859756425	5030	5020	5030	5020	466
352	20250328	124200	857412545	5010	5020	5020	5010	2809
353	20250328	124100	843323765	5020	5020	5020	5020	1121
354	20250328	124000	837696345	5020	5020	5020	5020	1323
355	20250328	123900	831054885	5020	5030	5030	5020	1015
356	20250328	123800	825950535	5030	5030	5030	5030	201
357	20250328	123700	824939505	5030	5030	5030	5030	366
358	20250328	123600	823098525	5030	5030	5030	5030	1
359	20250328	123500	823093495	5030	5030	5030	5030	596
360	20250328	123400	820095615	5020	5030	5030	5020	739
361	20250328	123300	816385785	5020	5020	5020	5020	0
362	20250328	123200	816385785	5020	5020	5020	5020	0
363	20250328	123100	816385785	5020	5030	5030	5020	2473
364	20250328	123000	803971225	5050	5050	5050	5050	0
365	20250328	122900	803971225	5050	5030	5050	5030	1150
366	20250328	122800	798174505	5030	5050	5070	5030	1733
367	20250328	122700	789431605	5070	5070	5070	5070	805
368	20250328	122600	785350255	5050	5050	5070	5030	1588
369	20250328	122500	777338105	5040	5080	5090	5030	7152
370	20250328	122400	741145155	5080	5130	5130	5080	1656
371	20250328	122300	732709125	5120	5090	5130	5080	7894
372	20250328	122200	692344235	5090	5070	5090	5070	4082
373	20250328	122100	671622375	5040	5040	5040	5040	95
374	20250328	122000	671143575	5040	5060	5060	5040	1788
375	20250328	121900	662099235	5060	5050	5060	5050	1488
376	20250328	121800	654570725	5040	5040	5040	5040	369
377	20250328	121700	652710965	5040	5040	5040	5040	0
378	20250328	121600	652710965	5040	5040	5040	5040	5
379	20250328	121500	652685765	5040	5040	5040	5040	0
380	20250328	121400	652685765	5040	5040	5040	5040	0
381	20250328	121300	652685765	5040	5040	5040	5040	5
382	20250328	121200	652660565	5050	5050	5050	5050	0
383	20250328	121100	652660565	5050	5050	5050	5050	0
384	20250328	121000	652660565	5050	5050	5050	5050	0
385	20250328	120900	652660565	5050	5030	5050	5030	425
386	20250328	120800	650522415	5030	5030	5030	5030	0
387	20250328	120700	650522415	5030	5030	5030	5030	0
388	20250328	120600	650522415	5030	5030	5030	5030	0
389	20250328	120500	650522415	5030	5030	5030	5030	0
390	20250328	120400	650522415	5030	5030	5030	5030	0
391	20250328	120300	650522415	5030	5030	5030	5030	414
392	20250328	120200	648439995	5020	5020	5020	5020	262
393	20250328	120100	647124755	5030	5030	5030	5030	400
394	20250328	120000	645112755	5030	5020	5030	5020	113
395	20250328	115900	644545485	5020	5020	5030	5020	39
396	20250328	115800	644349585	5020	5020	5020	5020	1
397	20250328	115700	644344565	5020	5020	5020	5020	34
398	20250328	115600	644173885	5020	5020	5020	5020	3
399	20250328	115500	644158825	5030	5030	5030	5030	0
400	20250328	115400	644158825	5030	5030	5030	5030	0
401	20250328	115300	644158825	5030	5030	5030	5030	0
402	20250328	115200	644158825	5030	5030	5030	5030	2
403	20250328	115100	644148765	5030	5030	5030	5030	19
404	20250328	115000	644053195	5020	5030	5030	5020	193
405	20250328	114900	643082515	5030	5030	5030	5030	0
406	20250328	114800	643082515	5030	5030	5030	5030	50
407	20250328	114700	642831015	5040	5040	5040	5040	10
408	20250328	114600	642780615	5040	5040	5040	5040	0
409	20250328	114500	642780615	5040	5040	5040	5040	500
410	20250328	114400	640260615	5040	5030	5040	5030	428
411	20250328	114300	638107765	5030	5030	5030	5030	218
412	20250328	114200	637011225	5040	5040	5040	5040	1000
413	20250328	114100	631971225	5060	5060	5060	5060	0
414	20250328	114000	631971225	5060	5060	5060	5060	30
415	20250328	113900	631819425	5060	5060	5060	5060	8
416	20250328	113800	631778945	5060	5060	5060	5060	40
417	20250328	113700	631576545	5020	5020	5020	5020	1336
418	20250328	113600	624869825	5020	5020	5020	5020	0
419	20250328	113500	624869825	5020	5020	5020	5020	0
420	20250328	113400	624869825	5020	5020	5020	5020	0
421	20250328	113300	624869825	5020	5020	5020	5020	0
422	20250328	113200	624869825	5020	5030	5030	5020	995
423	20250328	113100	619873375	5030	5030	5030	5030	10
424	20250328	113000	619823075	5030	5030	5030	5030	0
425	20250328	112900	619823075	5030	5030	5030	5030	23
426	20250328	112800	619707385	5020	5040	5040	5020	540
427	20250328	112700	616995785	5040	5040	5040	5040	9
428	20250328	112600	616950425	5020	5020	5020	5020	0
429	20250328	112500	616950425	5020	5020	5020	5020	0
430	20250328	112400	616950425	5020	5020	5020	5020	656
431	20250328	112300	613657305	5020	5020	5020	5020	45
432	20250328	112200	613431405	5020	5020	5020	5020	110
433	20250328	112100	612879205	5020	5020	5020	5020	796
434	20250328	112000	608883285	5020	5010	5020	5010	64
435	20250328	111900	608562505	5020	5020	5020	5020	520
436	20250328	111800	605952105	5020	5030	5030	5020	5558
437	20250328	111700	578050715	5020	5040	5040	5020	3274
438	20250328	111600	561609235	5035	5035	5035	5035	10
439	20250328	111500	561558885	5040	5040	5040	5030	55
440	20250328	111400	561282035	5040	5040	5040	5040	10
441	20250328	111300	561231635	5020	5020	5020	5020	0
442	20250328	111200	561231635	5020	5030	5030	5020	800
443	20250328	111100	557211875	5030	5030	5030	5030	76
444	20250328	111000	556829595	5030	5030	5030	5030	740
445	20250328	110900	553107395	5030	5030	5030	5030	0
446	20250328	110800	553107395	5030	5030	5030	5030	0
447	20250328	110700	553107395	5030	5030	5030	5030	55
448	20250328	110600	552830745	5030	5040	5040	5030	246
449	20250328	110500	551593265	5020	5020	5020	5020	0
450	20250328	110400	551593265	5020	5050	5050	5020	6203
451	20250328	110300	520399565	5050	5050	5050	5050	23
452	20250328	110200	520283415	5045	5045	5045	5045	0
453	20250328	110100	520283415	5045	5045	5045	5045	1
454	20250328	110000	520278370	5040	5040	5040	5040	75
455	20250328	105900	519900370	5050	5050	5050	5050	400
456	20250328	105800	517880370	5040	5040	5040	5040	15
457	20250328	105700	517804770	5040	5040	5040	5040	0
458	20250328	105600	517804770	5040	5040	5040	5040	526
459	20250328	105500	515153730	5040	5040	5040	5040	2
460	20250328	105400	515143650	5040	5040	5040	5040	100
461	20250328	105300	514639650	5040	5040	5040	5040	49
462	20250328	105200	514392690	5040	5040	5040	5040	0
463	20250328	105100	514392690	5040	5040	5040	5040	0
464	20250328	105000	514392690	5040	5040	5050	5040	1239
465	20250328	104900	508145330	5040	5040	5040	5040	1
466	20250328	104800	508140290	5040	5040	5040	5040	65
467	20250328	104700	507812690	5040	5050	5050	5040	551
468	20250328	104600	505035360	5050	5050	5050	5050	0
469	20250328	104500	505035360	5050	5050	5050	5050	0
470	20250328	104400	505035360	5050	5050	5050	5050	100
471	20250328	104300	504530360	5050	5050	5050	5050	0
472	20250328	104200	504530360	5050	5050	5050	5050	50
473	20250328	104100	504277860	5060	5060	5060	5060	132
474	20250328	104000	503609940	5040	5040	5040	5040	0
475	20250328	103900	503609940	5040	5040	5040	5040	0
476	20250328	103800	503609940	5040	5040	5040	5040	0
477	20250328	103700	503609940	5040	5050	5050	5040	717
478	20250328	103600	499996250	5040	5040	5040	5040	91
479	20250328	103500	499537610	5040	5060	5060	5040	954
480	20250328	103400	494728430	5050	5050	5050	5050	0
481	20250328	103300	494728430	5050	5050	5050	5050	399
482	20250328	103200	492713480	5060	5060	5060	5060	0
483	20250328	103100	492713480	5060	5060	5060	5060	2
484	20250328	103000	492703360	5030	5040	5040	5030	1131
485	20250328	102900	487012650	5040	5040	5040	5040	0
486	20250328	102800	487012650	5040	5040	5050	5040	583
487	20250328	102700	484074320	5050	5040	5050	5040	21
488	20250328	102600	483968470	5040	5040	5040	5040	73
489	20250328	102500	483600550	5040	5040	5040	5040	5
490	20250328	102400	483575350	5040	5040	5040	5040	0
491	20250328	102300	483575350	5040	5060	5060	5040	1423
492	20250328	102200	476388170	5070	5070	5070	5070	0
493	20250328	102100	476388170	5070	5070	5070	5070	395
494	20250328	102000	474385520	5060	5060	5060	5060	0
495	20250328	101900	474385520	5060	5060	5060	5060	647
496	20250328	101800	471111700	5100	5100	5100	5100	0
497	20250328	101700	471111700	5100	5060	5100	5060	1000
498	20250328	101600	466032220	5040	5050	5050	5040	360
499	20250328	101500	464215980	5040	5040	5040	5040	0
500	20250328	101400	464215980	5040	5050	5050	5040	105
501	20250328	101300	463686130	5040	5040	5040	5040	299
502	20250328	101200	462179170	5040	5020	5040	5020	2
503	20250328	101100	462169110	5030	5030	5030	5020	445
504	20250328	101000	459931650	5020	5020	5020	5010	320
505	20250328	100900	458326880	5010	5020	5020	5010	330
506	20250328	100800	456671580	5020	5020	5020	5020	1461
507	20250328	100700	449337360	5020	5020	5020	5020	111
508	20250328	100600	448780140	5010	5010	5020	5010	316
509	20250328	100500	447196680	5010	5030	5030	5010	316
510	20250328	100400	445611660	5040	5040	5040	5010	8776
511	20250328	100300	401563530	5040	5040	5040	5040	75
512	20250328	100200	401185530	5040	5020	5040	5020	1185
513	20250328	100100	395234790	5020	5030	5030	5020	1169
514	20250328	100000	389363410	5020	5020	5030	5020	1285
515	20250328	095900	382912580	5020	5030	5030	5020	1104
516	20250328	095800	377363920	5060	5020	5060	5020	324
517	20250328	095700	375732920	5020	5030	5040	5020	1161
518	20250328	095600	369903810	5020	5060	5070	5020	10402
519	20250328	095500	317423615	5070	5080	5080	5060	3528
520	20250328	095400	299542555	5090	5070	5090	5070	259
521	20250328	095300	298229405	5070	5080	5080	5070	906
522	20250328	095200	293629315	5080	5090	5090	5080	681
523	20250328	095100	290163225	5100	5100	5100	5100	213
524	20250328	095000	289076925	5100	5090	5100	5090	300
525	20250328	094900	287549915	5090	5080	5100	5080	605
526	20250328	094800	284474155	5080	5080	5080	5080	0
527	20250328	094700	284474155	5080	5080	5080	5080	129
528	20250328	094600	283818835	5090	5080	5090	5080	306
529	20250328	094500	282264335	5080	5090	5090	5080	207
530	20250328	094400	281212765	5100	5100	5100	5100	13
531	20250328	094300	281146465	5100	5080	5100	5080	514
532	20250328	094200	278525665	5100	5080	5100	5080	35
533	20250328	094100	278347745	5080	5080	5080	5080	388
534	20250328	094000	276376705	5080	5090	5090	5080	526
535	20250328	093900	273702465	5080	5100	5100	5080	1108
536	20250328	093800	268062685	5090	5100	5100	5090	851
537	20250328	093700	263727445	5100	5100	5100	5100	122
538	20250328	093600	263105245	5090	5090	5090	5090	70
539	20250328	093500	262748945	5080	5090	5100	5080	3030
540	20250328	093400	247353565	5090	5090	5090	5090	650
541	20250328	093300	244045065	5100	5110	5110	5090	383
542	20250328	093200	242095435	5100	5100	5100	5100	358
543	20250328	093100	240269635	5130	5090	5130	5090	2406
544	20250328	093000	228020505	5110	5110	5120	5090	2986
545	20250328	092900	212793125	5110	5115	5115	5110	6669
546	20250328	092800	178712705	5115	5115	5115	5115	0
547	20250328	092700	178712705	5115	5120	5120	5110	662
548	20250328	092600	175325950	5120	5120	5120	5120	70
549	20250328	092500	174967550	5120	5130	5130	5120	546
550	20250328	092400	172171560	5130	5120	5130	5120	198
551	20250328	092300	171156820	5120	5150	5150	5120	287
552	20250328	092200	169686090	5130	5120	5130	5120	635
553	20250328	092100	166431890	5120	5120	5120	5120	2003
554	20250328	092000	156176530	5120	5120	5130	5120	398
555	20250328	091900	154137910	5130	5125	5130	5120	158
556	20250328	091800	153328655	5130	5130	5130	5130	4
557	20250328	091700	153308135	5120	5130	5130	5120	728
558	20250328	091600	149574135	5130	5150	5150	5130	322
559	20250328	091500	147919045	5150	5150	5150	5120	1355
560	20250328	091400	140956935	5150	5140	5150	5130	602
561	20250328	091300	137867915	5140	5140	5140	5130	383
562	20250328	091200	135901075	5140	5150	5150	5140	2
563	20250328	091100	135890785	5150	5140	5160	5140	242
564	20250328	091000	134644485	5140	5150	5170	5140	488
565	20250328	090900	132131475	5150	5140	5150	5120	1993
566	20250328	090800	121904875	5140	5130	5140	5120	201
567	20250328	090700	120872755	5120	5120	5130	5120	290
568	20250328	090600	119386965	5120	5120	5130	5110	2504
569	20250328	090500	106567015	5120	5150	5160	5120	1390
570	20250328	090400	99430035	5120	5130	5140	5120	1211
571	20250328	090300	93229205	5160	5130	5160	5130	2011
572	20250328	090200	82908795	5130	5150	5190	5130	1843
573	20250328	090100	73406685	5150	5140	5150	5110	7868
574	20250328	090000	33100160	5130	5180	5200	5120	6393