KissMeData/003850/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	184200	732570560	9570	9570	9570	9570	570
3	20250313	184100	732570560	9570	9570	9570	9570	0
4	20250313	184000	732570560	9570	9570	9570	9570	0
5	20250313	183900	732570560	9570	9570	9570	9570	0
6	20250313	183800	732570560	9570	9570	9570	9570	0
7	20250313	183700	732570560	9570	9570	9570	9570	0
8	20250313	183600	732570560	9570	9570	9570	9570	0
9	20250313	183500	732570560	9570	9570	9570	9570	0
10	20250313	183400	732570560	9570	9570	9570	9570	0
11	20250313	183300	732570560	9570	9570	9570	9570	0
12	20250313	183200	732570560	9570	9570	9570	9570	0
13	20250313	183100	732570560	9570	9570	9570	9570	0
14	20250313	183000	732570560	9570	9570	9570	9570	0
15	20250313	182900	732570560	9570	9570	9570	9570	0
16	20250313	182800	732570560	9570	9570	9570	9570	0
17	20250313	182700	732570560	9570	9570	9570	9570	0
18	20250313	182600	732570560	9570	9570	9570	9570	0
19	20250313	182500	732570560	9570	9570	9570	9570	0
20	20250313	182400	732570560	9570	9570	9570	9570	0
21	20250313	182300	732570560	9570	9570	9570	9570	0
22	20250313	182200	732570560	9570	9570	9570	9570	0
23	20250313	182100	732570560	9570	9570	9570	9570	0
24	20250313	182000	732570560	9570	9570	9570	9570	0
25	20250313	181900	732570560	9570	9570	9570	9570	0
26	20250313	181800	732570560	9570	9570	9570	9570	0
27	20250313	181700	732570560	9570	9570	9570	9570	0
28	20250313	181600	732570560	9570	9570	9570	9570	0
29	20250313	181500	732570560	9570	9570	9570	9570	0
30	20250313	181400	732570560	9570	9570	9570	9570	0
31	20250313	181300	732570560	9570	9570	9570	9570	0
32	20250313	181200	732570560	9570	9570	9570	9570	570
33	20250313	181100	732570560	9570	9570	9570	9570	0
34	20250313	181000	732570560	9570	9570	9570	9570	0
35	20250313	180900	732570560	9570	9570	9570	9570	0
36	20250313	180800	732570560	9570	9570	9570	9570	0
37	20250313	180700	732570560	9570	9570	9570	9570	0
38	20250313	180600	732570560	9570	9570	9570	9570	0
39	20250313	180500	732570560	9570	9570	9570	9570	0
40	20250313	180400	732570560	9570	9570	9570	9570	0
41	20250313	180300	732570560	9570	9570	9570	9570	0
42	20250313	180200	732570560	9570	9570	9570	9570	0
43	20250313	180100	732570560	9570	9570	9570	9570	0
44	20250313	180000	732570560	9570	9570	9570	9570	0
45	20250313	175900	732570560	9570	9570	9570	9570	0
46	20250313	175800	732570560	9570	9570	9570	9570	0
47	20250313	175700	732570560	9570	9570	9570	9570	0
48	20250313	175600	732570560	9570	9570	9570	9570	0
49	20250313	175500	732570560	9570	9570	9570	9570	0
50	20250313	175400	732570560	9570	9570	9570	9570	0
51	20250313	175300	732570560	9570	9570	9570	9570	0
52	20250313	175200	732570560	9570	9570	9570	9570	0
53	20250313	175100	732570560	9570	9570	9570	9570	0
54	20250313	175000	732570560	9570	9570	9570	9570	0
55	20250313	174900	732570560	9570	9570	9570	9570	0
56	20250313	174800	732570560	9570	9570	9570	9570	0
57	20250313	174700	732570560	9570	9570	9570	9570	0
58	20250313	174600	732570560	9570	9570	9570	9570	0
59	20250313	174500	732570560	9570	9570	9570	9570	0
60	20250313	174400	732570560	9570	9570	9570	9570	0
61	20250313	174300	732570560	9570	9570	9570	9570	0
62	20250313	174200	732570560	9570	9570	9570	9570	570
63	20250313	174100	732570560	9570	9570	9570	9570	0
64	20250313	174000	732570560	9570	9570	9570	9570	0
65	20250313	173900	732570560	9570	9570	9570	9570	0
66	20250313	173800	732570560	9570	9570	9570	9570	0
67	20250313	173700	732570560	9570	9570	9570	9570	0
68	20250313	173600	732570560	9570	9570	9570	9570	0
69	20250313	173500	732570560	9570	9570	9570	9570	0
70	20250313	173400	732570560	9570	9570	9570	9570	0
71	20250313	173300	732570560	9570	9570	9570	9570	0
72	20250313	173200	732570560	9570	9570	9570	9570	0
73	20250313	173100	732570560	9570	9570	9570	9570	0
74	20250313	173000	732570560	9570	9570	9570	9570	0
75	20250313	172900	732570560	9570	9570	9570	9570	0
76	20250313	172800	732570560	9570	9570	9570	9570	0
77	20250313	172700	732570560	9570	9570	9570	9570	0
78	20250313	172600	732570560	9570	9570	9570	9570	0
79	20250313	172500	732570560	9570	9570	9570	9570	0
80	20250313	172400	732570560	9570	9570	9570	9570	0
81	20250313	172300	732570560	9570	9570	9570	9570	0
82	20250313	172200	732570560	9570	9570	9570	9570	0
83	20250313	172100	732570560	9570	9570	9570	9570	0
84	20250313	172000	732570560	9570	9570	9570	9570	0
85	20250313	171900	732570560	9570	9570	9570	9570	0
86	20250313	171800	732570560	9570	9570	9570	9570	0
87	20250313	171700	732570560	9570	9570	9570	9570	0
88	20250313	171600	732570560	9570	9570	9570	9570	0
89	20250313	171500	732570560	9570	9570	9570	9570	0
90	20250313	171400	732570560	9570	9570	9570	9570	0
91	20250313	171300	732570560	9570	9570	9570	9570	0
92	20250313	171200	732570560	9570	9570	9570	9570	570
93	20250313	171100	732570560	9570	9570	9570	9570	0
94	20250313	171000	732570560	9570	9570	9570	9570	0
95	20250313	170900	732570560	9570	9570	9570	9570	0
96	20250313	170800	732570560	9570	9570	9570	9570	0
97	20250313	170700	732570560	9570	9570	9570	9570	0
98	20250313	170600	732570560	9570	9570	9570	9570	0
99	20250313	170500	732570560	9570	9570	9570	9570	0
100	20250313	170400	732570560	9570	9570	9570	9570	0
101	20250313	170300	732570560	9570	9570	9570	9570	0
102	20250313	170200	732570560	9570	9570	9570	9570	0
103	20250313	170100	732570560	9570	9570	9570	9570	0
104	20250313	170000	732570560	9570	9570	9570	9570	0
105	20250313	165900	732570560	9570	9570	9570	9570	0
106	20250313	165800	732570560	9570	9570	9570	9570	0
107	20250313	165700	732570560	9570	9570	9570	9570	0
108	20250313	165600	732570560	9570	9570	9570	9570	0
109	20250313	165500	732570560	9570	9570	9570	9570	0
110	20250313	165400	732570560	9570	9570	9570	9570	0
111	20250313	165300	732570560	9570	9570	9570	9570	0
112	20250313	165200	732570560	9570	9570	9570	9570	0
113	20250313	165100	732570560	9570	9570	9570	9570	0
114	20250313	165000	732570560	9570	9570	9570	9570	0
115	20250313	164900	732570560	9570	9570	9570	9570	0
116	20250313	164800	732570560	9570	9570	9570	9570	0
117	20250313	164700	732570560	9570	9570	9570	9570	0
118	20250313	164600	732570560	9570	9570	9570	9570	0
119	20250313	164500	732570560	9570	9570	9570	9570	0
120	20250313	164400	732570560	9570	9570	9570	9570	0
121	20250313	164300	732570560	9570	9570	9570	9570	0
122	20250313	164200	732570560	9570	9570	9570	9570	570
123	20250313	164100	732570560	9570	9570	9570	9570	0
124	20250313	164000	732570560	9570	9570	9570	9570	0
125	20250313	163900	732570560	9570	9570	9570	9570	0
126	20250313	163800	732570560	9570	9570	9570	9570	0
127	20250313	163700	732570560	9570	9570	9570	9570	0
128	20250313	163600	732570560	9570	9570	9570	9570	0
129	20250313	163500	732570560	9570	9570	9570	9570	0
130	20250313	163400	732570560	9570	9570	9570	9570	0
131	20250313	163300	732570560	9570	9570	9570	9570	0
132	20250313	163200	732570560	9570	9570	9570	9570	0
133	20250313	163100	732570560	9570	9570	9570	9570	0
134	20250313	163000	732570560	9570	9570	9570	9570	0
135	20250313	162900	732570560	9570	9570	9570	9570	0
136	20250313	162800	732570560	9570	9570	9570	9570	0
137	20250313	162700	732570560	9570	9570	9570	9570	0
138	20250313	162600	732570560	9570	9570	9570	9570	0
139	20250313	162500	732570560	9570	9570	9570	9570	0
140	20250313	162400	732570560	9570	9570	9570	9570	0
141	20250313	162300	732570560	9570	9570	9570	9570	0
142	20250313	162200	732570560	9570	9570	9570	9570	0
143	20250313	162100	732570560	9570	9570	9570	9570	0
144	20250313	162000	732570560	9570	9570	9570	9570	0
145	20250313	161900	732570560	9570	9570	9570	9570	0
146	20250313	161800	732570560	9570	9570	9570	9570	0
147	20250313	161700	732570560	9570	9570	9570	9570	0
148	20250313	161600	732570560	9570	9570	9570	9570	0
149	20250313	161500	732570560	9570	9570	9570	9570	0
150	20250313	161400	732570560	9570	9570	9570	9570	0
151	20250313	161300	732570560	9570	9570	9570	9570	0
152	20250313	161200	732570560	9570	9570	9570	9570	570
153	20250313	161100	732570560	9570	9570	9570	9570	0
154	20250313	161000	732570560	9570	9570	9570	9570	0
155	20250313	160900	732570560	9570	9570	9570	9570	0
156	20250313	160800	732570560	9570	9570	9570	9570	0
157	20250313	160700	732570560	9570	9570	9570	9570	0
158	20250313	160600	732570560	9570	9570	9570	9570	0
159	20250313	160500	732570560	9570	9570	9570	9570	0
160	20250313	160400	732570560	9570	9570	9570	9570	0
161	20250313	160300	732570560	9570	9570	9570	9570	0
162	20250313	160200	732570560	9570	9570	9570	9570	0
163	20250313	160100	732570560	9570	9570	9570	9570	0
164	20250313	160000	732570560	9570	9570	9570	9570	0
165	20250313	155900	732570560	9570	9570	9570	9570	0
166	20250313	155800	732570560	9570	9570	9570	9570	0
167	20250313	155700	732570560	9570	9570	9570	9570	0
168	20250313	155600	732570560	9570	9570	9570	9570	0
169	20250313	155500	732570560	9570	9570	9570	9570	0
170	20250313	155400	732570560	9570	9570	9570	9570	0
171	20250313	155300	732570560	9570	9570	9570	9570	0
172	20250313	155200	732570560	9570	9570	9570	9570	0
173	20250313	155100	732570560	9570	9570	9570	9570	0
174	20250313	155000	732570560	9570	9570	9570	9570	0
175	20250313	154900	732570560	9570	9570	9570	9570	0
176	20250313	154800	732570560	9570	9570	9570	9570	0
177	20250313	154700	732570560	9570	9570	9570	9570	0
178	20250313	154600	732570560	9570	9570	9570	9570	0
179	20250313	154500	732570560	9570	9570	9570	9570	0
180	20250313	154400	732570560	9570	9570	9570	9570	0
181	20250313	154300	732570560	9570	9570	9570	9570	0
182	20250313	154200	732570560	9570	9570	9570	9570	570
183	20250313	154100	732570560	9570	9570	9570	9570	0
184	20250313	154000	732570560	9570	9570	9570	9570	0
185	20250313	153900	732570560	9570	9570	9570	9570	0
186	20250313	153800	732570560	9570	9570	9570	9570	0
187	20250313	153700	732570560	9570	9570	9570	9570	0
188	20250313	153600	732570560	9570	9570	9570	9570	0
189	20250313	153500	732570560	9570	9570	9570	9570	0
190	20250313	153400	732570560	9570	9570	9570	9570	0
191	20250313	153300	732570560	9570	9570	9570	9570	0
192	20250313	153200	732570560	9570	9570	9570	9570	0
193	20250313	153100	732570560	9570	9570	9570	9570	0
194	20250313	153000	732570560	9570	9570	9570	9570	570
195	20250313	152900	727115660	9590	9590	9590	9590	0
196	20250313	152800	727115660	9590	9590	9590	9590	0
197	20250313	152700	727115660	9590	9590	9590	9590	0
198	20250313	152600	727115660	9590	9590	9590	9590	0
199	20250313	152500	727115660	9590	9590	9590	9590	0
200	20250313	152400	727115660	9590	9590	9590	9590	0
201	20250313	152300	727115660	9590	9590	9590	9590	0
202	20250313	152200	727115660	9590	9590	9590	9590	0
203	20250313	152100	727115660	9590	9590	9590	9590	0
204	20250313	152000	727115660	9590	9590	9590	9590	0
205	20250313	151900	727115660	9590	9560	9600	9560	119
206	20250313	151800	725977070	9590	9600	9600	9560	259
207	20250313	151700	723498690	9570	9590	9600	9570	1225
208	20250313	151600	711774000	9570	9590	9590	9570	114
209	20250313	151500	710682740	9590	9590	9590	9570	1237
210	20250313	151400	698842750	9600	9600	9600	9570	1351
211	20250313	151300	685901970	9600	9600	9600	9590	26
212	20250313	151200	685652490	9600	9600	9600	9580	73
213	20250313	151100	684952750	9590	9590	9600	9580	186
214	20250313	151000	683170740	9580	9590	9600	9580	1514
215	20250313	150900	668665140	9590	9590	9590	9590	31
216	20250313	150800	668367850	9590	9590	9600	9590	263
217	20250313	150700	665845620	9600	9600	9600	9600	4
218	20250313	150600	665807220	9600	9600	9600	9600	5
219	20250313	150500	665759220	9600	9590	9600	9580	1574
220	20250313	150400	650675480	9590	9590	9590	9590	14
221	20250313	150300	650541220	9590	9590	9590	9590	112
222	20250313	150200	649467140	9590	9590	9590	9590	23
223	20250313	150100	649246570	9590	9590	9590	9580	146
224	20250313	150000	647847430	9580	9600	9600	9580	504
225	20250313	145900	643015790	9600	9600	9600	9600	4
226	20250313	145800	642977390	9590	9600	9600	9590	1824
227	20250313	145700	625485070	9600	9600	9600	9600	4
228	20250313	145600	625446670	9600	9600	9600	9600	0
229	20250313	145500	625446670	9600	9600	9600	9600	34
230	20250313	145400	625120270	9600	9590	9600	9590	44
231	20250313	145300	624698280	9600	9600	9600	9600	24
232	20250313	145200	624467880	9600	9600	9600	9600	1
233	20250313	145100	624458280	9590	9600	9600	9590	317
234	20250313	145000	621415090	9610	9610	9610	9610	3
235	20250313	144900	621386260	9610	9610	9610	9610	4
236	20250313	144800	621347820	9610	9610	9610	9610	4
237	20250313	144700	621309380	9610	9610	9610	9610	0
238	20250313	144600	621309380	9610	9610	9610	9610	3
239	20250313	144500	621280550	9610	9610	9610	9610	4
240	20250313	144400	621242110	9610	9610	9610	9610	104
241	20250313	144300	620242670	9610	9610	9610	9610	0
242	20250313	144200	620242670	9610	9610	9610	9610	3
243	20250313	144100	620213840	9610	9610	9610	9610	4
244	20250313	144000	620175400	9610	9610	9610	9610	6
245	20250313	143900	620117740	9600	9600	9600	9600	100
246	20250313	143800	619157740	9610	9610	9610	9600	482
247	20250313	143700	614527300	9610	9600	9610	9600	159
248	20250313	143600	613000860	9610	9610	9610	9610	4
249	20250313	143500	612962420	9610	9610	9610	9610	18
250	20250313	143400	612789440	9610	9610	9610	9610	5
251	20250313	143300	612741390	9610	9610	9610	9610	4
252	20250313	143200	612702950	9610	9610	9610	9610	4
253	20250313	143100	612664510	9600	9600	9610	9600	15
254	20250313	143000	612520500	9590	9600	9600	9590	20
255	20250313	142900	612328610	9610	9610	9610	9610	5
256	20250313	142800	612280560	9590	9590	9590	9590	0
257	20250313	142700	612280560	9590	9610	9610	9590	23
258	20250313	142600	612059840	9610	9610	9610	9610	42
259	20250313	142500	611656220	9610	9610	9610	9610	0
260	20250313	142400	611656220	9610	9610	9610	9610	1
261	20250313	142300	611646610	9590	9600	9610	9590	1054
262	20250313	142200	601537720	9610	9610	9610	9610	11
263	20250313	142100	601432010	9610	9610	9610	9610	0
264	20250313	142000	601432010	9610	9600	9610	9600	6
265	20250313	141900	601374370	9610	9610	9610	9610	3
266	20250313	141800	601345540	9610	9610	9610	9610	1
267	20250313	141700	601335930	9590	9600	9600	9590	350
268	20250313	141600	597978640	9610	9610	9610	9610	4
269	20250313	141500	597940200	9610	9610	9610	9610	5
270	20250313	141400	597892150	9610	9600	9610	9600	104
271	20250313	141300	596893710	9600	9610	9610	9600	91
272	20250313	141200	596020070	9620	9610	9620	9610	1201
273	20250313	141100	584478450	9610	9610	9610	9610	3
274	20250313	141000	584449620	9610	9610	9610	9610	0
275	20250313	140900	584449620	9610	9600	9610	9600	160
276	20250313	140800	582913610	9610	9610	9610	9610	0
277	20250313	140700	582913610	9610	9600	9610	9600	23
278	20250313	140600	582692780	9590	9600	9600	9590	729
279	20250313	140500	575701580	9600	9600	9600	9600	4
280	20250313	140400	575663180	9600	9600	9600	9600	33
281	20250313	140300	575346380	9600	9600	9600	9600	0
282	20250313	140200	575346380	9600	9600	9600	9600	5
283	20250313	140100	575298380	9590	9600	9600	9590	38
284	20250313	140000	574933880	9600	9600	9600	9600	503
285	20250313	135900	570105080	9600	9600	9600	9600	5
286	20250313	135800	570057080	9600	9590	9600	9590	6
287	20250313	135700	569999490	9600	9600	9600	9600	5
288	20250313	135600	569951490	9600	9600	9600	9600	3
289	20250313	135500	569922690	9600	9600	9600	9600	0
290	20250313	135400	569922690	9600	9600	9600	9600	5
291	20250313	135300	569874690	9600	9600	9600	9600	24
292	20250313	135200	569644290	9600	9600	9600	9600	424
293	20250313	135100	565573890	9600	9600	9600	9600	4
294	20250313	135000	565535490	9600	9600	9600	9600	0
295	20250313	134900	565535490	9600	9600	9600	9600	105
296	20250313	134800	564527490	9600	9600	9600	9600	9
297	20250313	134700	564441090	9600	9600	9600	9600	4
298	20250313	134600	564402690	9590	9590	9590	9590	1
299	20250313	134500	564393100	9590	9590	9590	9590	0
300	20250313	134400	564393100	9590	9590	9590	9590	41
301	20250313	134300	563999910	9600	9600	9600	9600	20
302	20250313	134200	563807910	9600	9600	9600	9600	20
303	20250313	134100	563615910	9590	9590	9590	9590	0
304	20250313	134000	563615910	9590	9590	9590	9590	200
305	20250313	133900	561697910	9600	9590	9600	9590	6
306	20250313	133800	561640320	9590	9600	9600	9590	342
307	20250313	133700	558360520	9600	9600	9600	9600	0
308	20250313	133600	558360520	9600	9600	9600	9600	1
309	20250313	133500	558350920	9600	9600	9600	9600	0
310	20250313	133400	558350920	9600	9600	9600	9600	0
311	20250313	133300	558350920	9600	9600	9600	9600	0
312	20250313	133200	558350920	9600	9600	9600	9600	0
313	20250313	133100	558350920	9600	9600	9600	9600	0
314	20250313	133000	558350920	9600	9600	9600	9600	52
315	20250313	132900	557851720	9600	9600	9600	9600	10
316	20250313	132800	557755720	9610	9610	9610	9610	0
317	20250313	132700	557755720	9610	9610	9610	9610	0
318	20250313	132600	557755720	9610	9610	9610	9610	0
319	20250313	132500	557755720	9610	9610	9610	9610	3
320	20250313	132400	557726890	9610	9610	9610	9610	21
321	20250313	132300	557525080	9590	9590	9590	9590	60
322	20250313	132200	556949680	9590	9590	9590	9590	538
323	20250313	132100	551790260	9590	9590	9590	9590	0
324	20250313	132000	551790260	9590	9590	9590	9590	6
325	20250313	131900	551732720	9590	9590	9590	9590	52
326	20250313	131800	551234040	9590	9585	9590	9585	69
327	20250313	131700	550572525	9585	9585	9585	9585	1
328	20250313	131600	550562940	9585	9580	9585	9580	12
329	20250313	131500	550447930	9580	9580	9580	9580	1
330	20250313	131400	550438350	9590	9590	9590	9590	20
331	20250313	131300	550246550	9590	9590	9590	9590	1
332	20250313	131200	550236960	9590	9590	9590	9580	26
333	20250313	131100	549987670	9590	9580	9590	9580	3469
334	20250313	131000	516754540	9590	9580	9590	9580	5
335	20250313	130900	516706630	9590	9590	9590	9590	30
336	20250313	130800	516418930	9590	9590	9590	9590	100
337	20250313	130700	515459930	9590	9590	9590	9590	0
338	20250313	130600	515459930	9590	9590	9590	9590	8
339	20250313	130500	515383210	9590	9590	9590	9590	1
340	20250313	130400	515373620	9590	9590	9590	9590	50
341	20250313	130300	514894120	9590	9590	9590	9590	1
342	20250313	130200	514884530	9590	9590	9590	9590	10
343	20250313	130100	514788630	9590	9590	9590	9590	20
344	20250313	130000	514596830	9590	9590	9590	9580	156
345	20250313	125900	513102320	9580	9580	9580	9580	222
346	20250313	125800	510975560	9580	9580	9580	9580	525
347	20250313	125700	505946060	9590	9590	9590	9590	101
348	20250313	125600	504977470	9590	9590	9590	9590	60
349	20250313	125500	504402070	9590	9590	9590	9590	10
350	20250313	125400	504306170	9590	9580	9590	9580	2
351	20250313	125300	504287000	9600	9590	9600	9590	2052
352	20250313	125200	484608310	9600	9600	9600	9600	521
353	20250313	125100	479606710	9600	9600	9600	9600	0
354	20250313	125000	479606710	9600	9600	9600	9600	110
355	20250313	124900	478550710	9600	9590	9600	9590	314
356	20250313	124800	475539360	9590	9590	9590	9590	0
357	20250313	124700	475539360	9590	9590	9590	9590	18
358	20250313	124600	475366740	9590	9590	9590	9590	30
359	20250313	124500	475079040	9600	9600	9600	9600	11
360	20250313	124400	474973440	9590	9600	9600	9590	235
361	20250313	124300	472719690	9600	9600	9600	9600	10
362	20250313	124200	472623690	9590	9590	9590	9590	0
363	20250313	124100	472623690	9590	9590	9590	9590	655
364	20250313	124000	466342240	9590	9590	9590	9590	0
365	20250313	123900	466342240	9590	9600	9600	9590	287
366	20250313	123800	463589700	9600	9600	9600	9600	65
367	20250313	123700	462965700	9610	9610	9610	9610	1
368	20250313	123600	462956090	9600	9610	9610	9600	30
369	20250313	123500	462668080	9600	9610	9610	9600	25
370	20250313	123400	462427970	9600	9600	9600	9600	37
371	20250313	123300	462072770	9610	9590	9610	9590	45
372	20250313	123200	461641020	9610	9610	9610	9590	321
373	20250313	123100	458562210	9600	9605	9605	9600	3559
374	20250313	123000	424395785	9610	9610	9610	9600	55
375	20250313	122900	423867375	9610	9610	9610	9610	9
376	20250313	122800	423780885	9610	9610	9610	9610	1
377	20250313	122700	423771275	9600	9600	9610	9600	520
378	20250313	122600	418779095	9600	9600	9600	9600	4
379	20250313	122500	418740695	9610	9610	9610	9610	230
380	20250313	122400	416530395	9600	9600	9600	9600	0
381	20250313	122300	416530395	9600	9600	9600	9600	100
382	20250313	122200	415570395	9600	9600	9600	9600	1737
383	20250313	122100	398895195	9610	9600	9610	9600	12
384	20250313	122000	398779895	9610	9610	9610	9610	3
385	20250313	121900	398751065	9600	9610	9610	9600	529
386	20250313	121800	393667665	9600	9600	9600	9600	0
387	20250313	121700	393667665	9600	9600	9600	9600	0
388	20250313	121600	393667665	9600	9600	9600	9600	1
389	20250313	121500	393658065	9600	9610	9610	9600	20
390	20250313	121400	393466045	9610	9610	9610	9610	0
391	20250313	121300	393466045	9610	9610	9610	9610	0
392	20250313	121200	393466045	9610	9610	9610	9610	210
393	20250313	121100	391447945	9610	9600	9610	9600	16
394	20250313	121000	391294225	9600	9600	9600	9600	53
395	20250313	120900	390785425	9600	9600	9600	9600	0
396	20250313	120800	390785425	9600	9610	9610	9600	1909
397	20250313	120700	372441475	9620	9620	9620	9620	0
398	20250313	120600	372441475	9620	9610	9620	9610	12
399	20250313	120500	372326045	9620	9620	9620	9620	0
400	20250313	120400	372326045	9620	9610	9620	9610	12
401	20250313	120300	372210615	9610	9610	9610	9610	0
402	20250313	120200	372210615	9610	9610	9610	9610	0
403	20250313	120100	372210615	9610	9610	9610	9610	0
404	20250313	120000	372210615	9610	9610	9610	9610	100
405	20250313	115900	371249615	9620	9620	9620	9620	0
406	20250313	115800	371249615	9620	9620	9620	9620	3
407	20250313	115700	371220755	9610	9610	9610	9610	0
408	20250313	115600	371220755	9610	9610	9610	9610	0
409	20250313	115500	371220755	9610	9610	9610	9610	1
410	20250313	115400	371211145	9610	9610	9610	9610	0
411	20250313	115300	371211145	9610	9610	9610	9610	0
412	20250313	115200	371211145	9610	9610	9610	9610	0
413	20250313	115100	371211145	9610	9610	9610	9610	0
414	20250313	115000	371211145	9610	9610	9610	9610	0
415	20250313	114900	371211145	9610	9610	9610	9610	49
416	20250313	114800	370740255	9620	9620	9620	9620	0
417	20250313	114700	370740255	9620	9620	9620	9620	489
418	20250313	114600	366036075	9620	9620	9620	9620	291
419	20250313	114500	363236655	9620	9620	9620	9620	20
420	20250313	114400	363044255	9620	9620	9620	9620	105
421	20250313	114300	362034155	9610	9610	9610	9610	0
422	20250313	114200	362034155	9610	9610	9610	9610	123
423	20250313	114100	360852125	9610	9610	9610	9610	10
424	20250313	114000	360756025	9610	9610	9610	9610	1640
425	20250313	113900	344995625	9610	9610	9610	9610	0
426	20250313	113800	344995625	9610	9610	9610	9610	0
427	20250313	113700	344995625	9610	9610	9610	9610	0
428	20250313	113600	344995625	9610	9610	9610	9610	10
429	20250313	113500	344899525	9610	9610	9610	9610	21
430	20250313	113400	344697715	9600	9600	9600	9600	0
431	20250313	113300	344697715	9600	9610	9610	9600	23
432	20250313	113200	344476715	9610	9610	9610	9610	0
433	20250313	113100	344476715	9610	9610	9610	9610	3
434	20250313	113000	344447885	9610	9600	9610	9600	201
435	20250313	112900	342518275	9610	9610	9610	9600	102
436	20250313	112800	341539055	9600	9600	9600	9600	6
437	20250313	112700	341481455	9600	9605	9605	9600	1300
438	20250313	112600	329000170	9610	9610	9610	9610	61
439	20250313	112500	328413960	9610	9610	9610	9605	333
440	20250313	112400	325214620	9605	9605	9605	9605	145
441	20250313	112300	323821895	9610	9610	9610	9600	362
442	20250313	112200	320345725	9620	9620	9620	9620	18
443	20250313	112100	320172565	9610	9610	9610	9610	66
444	20250313	112000	319538305	9610	9610	9610	9610	50
445	20250313	111900	319057805	9650	9630	9650	9600	10014
446	20250313	111800	222822205	9640	9640	9640	9640	0
447	20250313	111700	222822205	9640	9640	9640	9640	1
448	20250313	111600	222812565	9630	9650	9650	9630	3
449	20250313	111500	222783655	9650	9650	9650	9650	0
450	20250313	111400	222783655	9650	9650	9650	9650	150
451	20250313	111300	221336155	9630	9630	9630	9630	0
452	20250313	111200	221336155	9630	9630	9630	9630	0
453	20250313	111100	221336155	9630	9630	9630	9630	0
454	20250313	111000	221336155	9630	9630	9630	9630	50
455	20250313	110900	220854655	9630	9630	9630	9630	0
456	20250313	110800	220854655	9630	9630	9630	9630	0
457	20250313	110700	220854655	9630	9630	9630	9630	255
458	20250313	110600	218399005	9640	9640	9640	9640	0
459	20250313	110500	218399005	9640	9645	9645	9640	245
460	20250313	110400	216036410	9650	9650	9650	9650	0
461	20250313	110300	216036410	9650	9650	9650	9650	0
462	20250313	110200	216036410	9650	9650	9650	9650	151
463	20250313	110100	214579260	9650	9650	9650	9650	3
464	20250313	110000	214550310	9650	9650	9650	9650	14
465	20250313	105900	214415210	9650	9650	9650	9650	1
466	20250313	105800	214405560	9640	9640	9640	9640	0
467	20250313	105700	214405560	9640	9640	9640	9640	32
468	20250313	105600	214097080	9650	9650	9650	9650	0
469	20250313	105500	214097080	9650	9650	9650	9650	2
470	20250313	105400	214077780	9640	9640	9640	9640	7
471	20250313	105300	214010300	9650	9650	9650	9650	1
472	20250313	105200	214000650	9640	9640	9640	9640	17
473	20250313	105100	213836770	9650	9650	9650	9650	0
474	20250313	105000	213836770	9650	9650	9650	9650	12
475	20250313	104900	213720970	9640	9640	9640	9640	0
476	20250313	104800	213720970	9640	9640	9640	9640	18
477	20250313	104700	213547450	9650	9650	9650	9650	0
478	20250313	104600	213547450	9650	9650	9650	9650	0
479	20250313	104500	213547450	9650	9650	9650	9650	1
480	20250313	104400	213537800	9650	9650	9650	9650	0
481	20250313	104300	213537800	9650	9650	9650	9650	9
482	20250313	104200	213450950	9650	9640	9650	9640	41
483	20250313	104100	213055700	9640	9640	9640	9640	1
484	20250313	104000	213046060	9630	9630	9630	9630	1
485	20250313	103900	213036430	9640	9640	9640	9640	29
486	20250313	103800	212756870	9640	9640	9640	9640	0
487	20250313	103700	212756870	9640	9650	9650	9640	53
488	20250313	103600	212245820	9650	9650	9650	9650	13
489	20250313	103500	212120370	9650	9650	9650	9650	5
490	20250313	103400	212072120	9650	9650	9650	9650	129
491	20250313	103300	210827270	9640	9640	9640	9640	0
492	20250313	103200	210827270	9640	9640	9640	9640	1
493	20250313	103100	210817630	9650	9650	9650	9650	1
494	20250313	103000	210807980	9650	9650	9650	9650	150
495	20250313	102900	209360480	9650	9650	9650	9650	5
496	20250313	102800	209312230	9650	9650	9650	9650	20
497	20250313	102700	209119230	9650	9650	9650	9650	7
498	20250313	102600	209051680	9650	9650	9650	9650	0
499	20250313	102500	209051680	9650	9650	9650	9650	0
500	20250313	102400	209051680	9650	9650	9650	9650	0
501	20250313	102300	209051680	9650	9640	9650	9630	380
502	20250313	102200	205391220	9650	9650	9650	9650	0
503	20250313	102100	205391220	9650	9650	9650	9650	0
504	20250313	102000	205391220	9650	9650	9650	9650	0
505	20250313	101900	205391220	9650	9650	9650	9650	1
506	20250313	101800	205381570	9620	9620	9620	9620	0
507	20250313	101700	205381570	9620	9640	9640	9620	252
508	20250313	101600	202956130	9650	9640	9650	9640	76
509	20250313	101500	202223440	9640	9640	9640	9640	300
510	20250313	101400	199331440	9640	9640	9640	9640	2
511	20250313	101300	199312160	9640	9640	9640	9640	1
512	20250313	101200	199302520	9640	9640	9640	9640	5
513	20250313	101100	199254320	9640	9640	9640	9640	6
514	20250313	101000	199196480	9640	9640	9650	9640	102
515	20250313	100900	198213190	9640	9640	9640	9640	68
516	20250313	100800	197557670	9640	9640	9640	9640	21
517	20250313	100700	197355230	9620	9620	9620	9620	98
518	20250313	100600	196412470	9650	9650	9650	9650	1
519	20250313	100500	196402820	9650	9650	9650	9650	1000
520	20250313	100400	186752820	9620	9630	9630	9620	124
521	20250313	100300	185559930	9630	9620	9650	9620	87
522	20250313	100200	184722830	9630	9630	9630	9630	6
523	20250313	100100	184665050	9630	9630	9630	9630	70
524	20250313	100000	183990950	9630	9630	9630	9630	30
525	20250313	095900	183702050	9630	9630	9630	9630	102
526	20250313	095800	182719790	9630	9630	9640	9630	290
527	20250313	095700	179926090	9650	9650	9650	9650	0
528	20250313	095600	179926090	9650	9650	9650	9650	128
529	20250313	095500	178690890	9650	9630	9650	9630	1647
530	20250313	095400	162822290	9630	9640	9640	9630	116
531	20250313	095300	161704760	9640	9630	9640	9630	2
532	20250313	095200	161685490	9630	9630	9630	9630	0
533	20250313	095100	161685490	9630	9630	9630	9630	272
534	20250313	095000	159066130	9650	9650	9650	9650	0
535	20250313	094900	159066130	9650	9650	9650	9650	1
536	20250313	094800	159056480	9610	9670	9670	9610	6005
537	20250313	094700	101276030	9660	9650	9660	9640	686
538	20250313	094600	94652840	9650	9650	9650	9650	0
539	20250313	094500	94652840	9650	9650	9650	9650	217
540	20250313	094400	92558790	9660	9650	9660	9650	237
541	20250313	094300	90271730	9660	9660	9660	9660	0
542	20250313	094200	90271730	9660	9660	9660	9650	83
543	20250313	094100	89470730	9660	9650	9660	9650	15
544	20250313	094000	89325880	9660	9660	9660	9660	1
545	20250313	093900	89316220	9650	9660	9670	9650	32
546	20250313	093800	89007390	9650	9650	9650	9650	60
547	20250313	093700	88428390	9670	9670	9670	9670	0
548	20250313	093600	88428390	9670	9650	9670	9650	3
549	20250313	093500	88399400	9670	9650	9670	9650	22
550	20250313	093400	88187060	9670	9670	9670	9670	1
551	20250313	093300	88177390	9670	9650	9670	9650	404
552	20250313	093200	84278650	9680	9680	9680	9680	1
553	20250313	093100	84268970	9660	9690	9690	9660	510
554	20250313	093000	79337290	9670	9690	9690	9670	416
555	20250313	092900	75306750	9690	9660	9690	9660	609
556	20250313	092800	69415080	9660	9660	9660	9660	1
557	20250313	092700	69405420	9650	9650	9650	9650	131
558	20250313	092600	68141270	9650	9660	9660	9650	601
559	20250313	092500	62341530	9650	9650	9660	9650	320
560	20250313	092400	59253430	9650	9640	9650	9640	102
561	20250313	092300	58270100	9640	9640	9640	9640	10
562	20250313	092200	58173700	9640	9650	9650	9640	1156
563	20250313	092100	47019510	9670	9670	9670	9650	218
564	20250313	092000	44912640	9680	9680	9680	9680	0
565	20250313	091900	44912640	9680	9680	9680	9680	0
566	20250313	091800	44912640	9680	9650	9680	9650	112
567	20250313	091700	43831540	9690	9660	9690	9660	76
568	20250313	091600	43096590	9660	9660	9660	9660	14
569	20250313	091500	42961350	9660	9640	9660	9630	80
570	20250313	091400	42190090	9630	9630	9630	9630	0
571	20250313	091300	42190090	9630	9650	9650	9620	1333
572	20250313	091200	29356950	9670	9670	9670	9670	0
573	20250313	091100	29356950	9670	9670	9670	9670	1
574	20250313	091000	29347280	9620	9660	9660	9610	1981
575	20250313	090900	10267130	9660	9700	9700	9660	382
576	20250313	090800	6573270	9700	9700	9700	9700	15
577	20250313	090700	6427770	9670	9670	9670	9670	0
578	20250313	090600	6427770	9670	9670	9670	9670	0
579	20250313	090500	6427770	9670	9670	9670	9670	6
580	20250313	090400	6369750	9720	9720	9720	9720	10
581	20250313	090300	6272550	9720	9720	9720	9720	1
582	20250313	090200	6262830	9670	9720	9720	9670	538
583	20250313	090100	1060120	9720	9720	9720	9720	74
584	20250313	090000	340840	9730	9740	9740	9730	35