KissMeData/003850/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184200	2531393115	9730	9730	9730	9730	3824
3	20250304	184100	2531393115	9730	9730	9730	9730	0
4	20250304	184000	2531393115	9730	9730	9730	9730	0
5	20250304	183900	2531393115	9730	9730	9730	9730	0
6	20250304	183800	2531393115	9730	9730	9730	9730	0
7	20250304	183700	2531393115	9730	9730	9730	9730	0
8	20250304	183600	2531393115	9730	9730	9730	9730	0
9	20250304	183500	2531393115	9730	9730	9730	9730	0
10	20250304	183400	2531393115	9730	9730	9730	9730	0
11	20250304	183300	2531393115	9730	9730	9730	9730	0
12	20250304	183200	2531393115	9730	9730	9730	9730	0
13	20250304	183100	2531393115	9730	9730	9730	9730	0
14	20250304	183000	2531393115	9730	9730	9730	9730	0
15	20250304	182900	2531393115	9730	9730	9730	9730	0
16	20250304	182800	2531393115	9730	9730	9730	9730	0
17	20250304	182700	2531393115	9730	9730	9730	9730	0
18	20250304	182600	2531393115	9730	9730	9730	9730	0
19	20250304	182500	2531393115	9730	9730	9730	9730	0
20	20250304	182400	2531393115	9730	9730	9730	9730	0
21	20250304	182300	2531393115	9730	9730	9730	9730	0
22	20250304	182200	2531393115	9730	9730	9730	9730	0
23	20250304	182100	2531393115	9730	9730	9730	9730	0
24	20250304	182000	2531393115	9730	9730	9730	9730	0
25	20250304	181900	2531393115	9730	9730	9730	9730	0
26	20250304	181800	2531393115	9730	9730	9730	9730	0
27	20250304	181700	2531393115	9730	9730	9730	9730	0
28	20250304	181600	2531393115	9730	9730	9730	9730	0
29	20250304	181500	2531393115	9730	9730	9730	9730	0
30	20250304	181400	2531393115	9730	9730	9730	9730	0
31	20250304	181300	2531393115	9730	9730	9730	9730	0
32	20250304	181200	2531393115	9730	9730	9730	9730	3824
33	20250304	181100	2531393115	9730	9730	9730	9730	0
34	20250304	181000	2531393115	9730	9730	9730	9730	0
35	20250304	180900	2531393115	9730	9730	9730	9730	0
36	20250304	180800	2531393115	9730	9730	9730	9730	0
37	20250304	180700	2531393115	9730	9730	9730	9730	0
38	20250304	180600	2531393115	9730	9730	9730	9730	0
39	20250304	180500	2531393115	9730	9730	9730	9730	0
40	20250304	180400	2531393115	9730	9730	9730	9730	0
41	20250304	180300	2531393115	9730	9730	9730	9730	0
42	20250304	180200	2531393115	9730	9730	9730	9730	0
43	20250304	180100	2531393115	9730	9730	9730	9730	0
44	20250304	180000	2531393115	9730	9730	9730	9730	0
45	20250304	175900	2531393115	9730	9730	9730	9730	0
46	20250304	175800	2531393115	9730	9730	9730	9730	0
47	20250304	175700	2531393115	9730	9730	9730	9730	0
48	20250304	175600	2531393115	9730	9730	9730	9730	0
49	20250304	175500	2531393115	9730	9730	9730	9730	0
50	20250304	175400	2531393115	9730	9730	9730	9730	0
51	20250304	175300	2531393115	9730	9730	9730	9730	0
52	20250304	175200	2531393115	9730	9730	9730	9730	0
53	20250304	175100	2531393115	9730	9730	9730	9730	0
54	20250304	175000	2531393115	9730	9730	9730	9730	0
55	20250304	174900	2531393115	9730	9730	9730	9730	0
56	20250304	174800	2531393115	9730	9730	9730	9730	0
57	20250304	174700	2531393115	9730	9730	9730	9730	0
58	20250304	174600	2531393115	9730	9730	9730	9730	0
59	20250304	174500	2531393115	9730	9730	9730	9730	0
60	20250304	174400	2531393115	9730	9730	9730	9730	0
61	20250304	174300	2531393115	9730	9730	9730	9730	0
62	20250304	174200	2531393115	9730	9730	9730	9730	3824
63	20250304	174100	2531393115	9730	9730	9730	9730	0
64	20250304	174000	2531393115	9730	9730	9730	9730	0
65	20250304	173900	2531393115	9730	9730	9730	9730	0
66	20250304	173800	2531393115	9730	9730	9730	9730	0
67	20250304	173700	2531393115	9730	9730	9730	9730	0
68	20250304	173600	2531393115	9730	9730	9730	9730	0
69	20250304	173500	2531393115	9730	9730	9730	9730	0
70	20250304	173400	2531393115	9730	9730	9730	9730	0
71	20250304	173300	2531393115	9730	9730	9730	9730	0
72	20250304	173200	2531393115	9730	9730	9730	9730	0
73	20250304	173100	2531393115	9730	9730	9730	9730	0
74	20250304	173000	2531393115	9730	9730	9730	9730	0
75	20250304	172900	2531393115	9730	9730	9730	9730	0
76	20250304	172800	2531393115	9730	9730	9730	9730	0
77	20250304	172700	2531393115	9730	9730	9730	9730	0
78	20250304	172600	2531393115	9730	9730	9730	9730	0
79	20250304	172500	2531393115	9730	9730	9730	9730	0
80	20250304	172400	2531393115	9730	9730	9730	9730	0
81	20250304	172300	2531393115	9730	9730	9730	9730	0
82	20250304	172200	2531393115	9730	9730	9730	9730	0
83	20250304	172100	2531393115	9730	9730	9730	9730	0
84	20250304	172000	2531393115	9730	9730	9730	9730	0
85	20250304	171900	2531393115	9730	9730	9730	9730	0
86	20250304	171800	2531393115	9730	9730	9730	9730	0
87	20250304	171700	2531393115	9730	9730	9730	9730	0
88	20250304	171600	2531393115	9730	9730	9730	9730	0
89	20250304	171500	2531393115	9730	9730	9730	9730	0
90	20250304	171400	2531393115	9730	9730	9730	9730	0
91	20250304	171300	2531393115	9730	9730	9730	9730	0
92	20250304	171200	2531393115	9730	9730	9730	9730	3824
93	20250304	171100	2531393115	9730	9730	9730	9730	0
94	20250304	171000	2531393115	9730	9730	9730	9730	0
95	20250304	170900	2531393115	9730	9730	9730	9730	0
96	20250304	170800	2531393115	9730	9730	9730	9730	0
97	20250304	170700	2531393115	9730	9730	9730	9730	0
98	20250304	170600	2531393115	9730	9730	9730	9730	0
99	20250304	170500	2531393115	9730	9730	9730	9730	0
100	20250304	170400	2531393115	9730	9730	9730	9730	0
101	20250304	170300	2531393115	9730	9730	9730	9730	0
102	20250304	170200	2531393115	9730	9730	9730	9730	0
103	20250304	170100	2531393115	9730	9730	9730	9730	0
104	20250304	170000	2531393115	9730	9730	9730	9730	0
105	20250304	165900	2531393115	9730	9730	9730	9730	0
106	20250304	165800	2531393115	9730	9730	9730	9730	0
107	20250304	165700	2531393115	9730	9730	9730	9730	0
108	20250304	165600	2531393115	9730	9730	9730	9730	0
109	20250304	165500	2531393115	9730	9730	9730	9730	0
110	20250304	165400	2531393115	9730	9730	9730	9730	0
111	20250304	165300	2531393115	9730	9730	9730	9730	0
112	20250304	165200	2531393115	9730	9730	9730	9730	0
113	20250304	165100	2531393115	9730	9730	9730	9730	0
114	20250304	165000	2531393115	9730	9730	9730	9730	0
115	20250304	164900	2531393115	9730	9730	9730	9730	0
116	20250304	164800	2531393115	9730	9730	9730	9730	0
117	20250304	164700	2531393115	9730	9730	9730	9730	0
118	20250304	164600	2531393115	9730	9730	9730	9730	0
119	20250304	164500	2531393115	9730	9730	9730	9730	0
120	20250304	164400	2531393115	9730	9730	9730	9730	0
121	20250304	164300	2531393115	9730	9730	9730	9730	0
122	20250304	164200	2531393115	9730	9730	9730	9730	3824
123	20250304	164100	2531393115	9730	9730	9730	9730	0
124	20250304	164000	2531393115	9730	9730	9730	9730	0
125	20250304	163900	2531393115	9730	9730	9730	9730	0
126	20250304	163800	2531393115	9730	9730	9730	9730	0
127	20250304	163700	2531393115	9730	9730	9730	9730	0
128	20250304	163600	2531393115	9730	9730	9730	9730	0
129	20250304	163500	2531393115	9730	9730	9730	9730	0
130	20250304	163400	2531393115	9730	9730	9730	9730	0
131	20250304	163300	2531393115	9730	9730	9730	9730	0
132	20250304	163200	2531393115	9730	9730	9730	9730	0
133	20250304	163100	2531393115	9730	9730	9730	9730	0
134	20250304	163000	2531393115	9730	9730	9730	9730	0
135	20250304	162900	2531393115	9730	9730	9730	9730	0
136	20250304	162800	2531393115	9730	9730	9730	9730	0
137	20250304	162700	2531393115	9730	9730	9730	9730	0
138	20250304	162600	2531393115	9730	9730	9730	9730	0
139	20250304	162500	2531393115	9730	9730	9730	9730	0
140	20250304	162400	2531393115	9730	9730	9730	9730	0
141	20250304	162300	2531393115	9730	9730	9730	9730	0
142	20250304	162200	2531393115	9730	9730	9730	9730	0
143	20250304	162100	2531393115	9730	9730	9730	9730	0
144	20250304	162000	2531393115	9730	9730	9730	9730	0
145	20250304	161900	2531393115	9730	9730	9730	9730	0
146	20250304	161800	2531393115	9730	9730	9730	9730	0
147	20250304	161700	2531393115	9730	9730	9730	9730	0
148	20250304	161600	2531393115	9730	9730	9730	9730	0
149	20250304	161500	2531393115	9730	9730	9730	9730	0
150	20250304	161400	2531393115	9730	9730	9730	9730	0
151	20250304	161300	2531393115	9730	9730	9730	9730	0
152	20250304	161200	2531393115	9730	9730	9730	9730	3824
153	20250304	161100	2531393115	9730	9730	9730	9730	0
154	20250304	161000	2531393115	9730	9730	9730	9730	0
155	20250304	160900	2531393115	9730	9730	9730	9730	0
156	20250304	160800	2531393115	9730	9730	9730	9730	0
157	20250304	160700	2531393115	9730	9730	9730	9730	0
158	20250304	160600	2531393115	9730	9730	9730	9730	0
159	20250304	160500	2531393115	9730	9730	9730	9730	0
160	20250304	160400	2531393115	9730	9730	9730	9730	0
161	20250304	160300	2531393115	9730	9730	9730	9730	0
162	20250304	160200	2531393115	9730	9730	9730	9730	0
163	20250304	160100	2531393115	9730	9730	9730	9730	0
164	20250304	160000	2531393115	9730	9730	9730	9730	0
165	20250304	155900	2531393115	9730	9730	9730	9730	0
166	20250304	155800	2531393115	9730	9730	9730	9730	0
167	20250304	155700	2531393115	9730	9730	9730	9730	0
168	20250304	155600	2531393115	9730	9730	9730	9730	0
169	20250304	155500	2531393115	9730	9730	9730	9730	0
170	20250304	155400	2531393115	9730	9730	9730	9730	0
171	20250304	155300	2531393115	9730	9730	9730	9730	0
172	20250304	155200	2531393115	9730	9730	9730	9730	0
173	20250304	155100	2531393115	9730	9730	9730	9730	0
174	20250304	155000	2531393115	9730	9730	9730	9730	0
175	20250304	154900	2531393115	9730	9730	9730	9730	0
176	20250304	154800	2531393115	9730	9730	9730	9730	0
177	20250304	154700	2531393115	9730	9730	9730	9730	0
178	20250304	154600	2531393115	9730	9730	9730	9730	0
179	20250304	154500	2531393115	9730	9730	9730	9730	0
180	20250304	154400	2531393115	9730	9730	9730	9730	0
181	20250304	154300	2531393115	9730	9730	9730	9730	0
182	20250304	154200	2531393115	9730	9730	9730	9730	3824
183	20250304	154100	2531393115	9730	9730	9730	9730	0
184	20250304	154000	2531393115	9730	9730	9730	9730	0
185	20250304	153900	2531393115	9730	9730	9730	9730	0
186	20250304	153800	2531393115	9730	9730	9730	9730	0
187	20250304	153700	2531393115	9730	9730	9730	9730	0
188	20250304	153600	2531393115	9730	9730	9730	9730	0
189	20250304	153500	2531393115	9730	9730	9730	9730	0
190	20250304	153400	2531393115	9730	9730	9730	9730	0
191	20250304	153300	2531393115	9730	9730	9730	9730	0
192	20250304	153200	2531393115	9730	9730	9730	9730	0
193	20250304	153100	2531393115	9730	9730	9730	9730	0
194	20250304	153000	2531393115	9730	9730	9730	9730	3824
195	20250304	152900	2494185595	9750	9750	9750	9750	0
196	20250304	152800	2494185595	9750	9750	9750	9750	0
197	20250304	152700	2494185595	9750	9750	9750	9750	0
198	20250304	152600	2494185595	9750	9750	9750	9750	0
199	20250304	152500	2494185595	9750	9750	9750	9750	0
200	20250304	152400	2494185595	9750	9750	9750	9750	0
201	20250304	152300	2494185595	9750	9750	9750	9750	0
202	20250304	152200	2494185595	9750	9750	9750	9750	0
203	20250304	152100	2494185595	9750	9750	9750	9750	0
204	20250304	152000	2494185595	9750	9750	9750	9750	0
205	20250304	151900	2494185595	9750	9740	9750	9730	1439
206	20250304	151800	2480175865	9740	9760	9760	9730	1526
207	20250304	151700	2465315115	9760	9760	9760	9760	2
208	20250304	151600	2465295595	9760	9760	9760	9750	1107
209	20250304	151500	2454491295	9760	9740	9760	9740	3679
210	20250304	151400	2418587155	9740	9760	9760	9740	127
211	20250304	151300	2417348055	9740	9740	9740	9740	721
212	20250304	151200	2410325515	9740	9760	9760	9740	37
213	20250304	151100	2409964815	9740	9740	9760	9740	1225
214	20250304	151000	2398029245	9740	9740	9740	9740	221
215	20250304	150900	2395876705	9740	9740	9760	9740	16
216	20250304	150800	2395720825	9760	9740	9760	9740	36
217	20250304	150700	2395369965	9760	9740	9760	9740	79
218	20250304	150600	2394599855	9740	9740	9750	9740	16
219	20250304	150500	2394444005	9750	9750	9750	9750	2261
220	20250304	150400	2372399255	9750	9750	9760	9750	179
221	20250304	150300	2370652805	9750	9760	9760	9750	15
222	20250304	150200	2370506525	9750	9740	9760	9740	228
223	20250304	150100	2368283595	9740	9740	9740	9730	212
224	20250304	150000	2366218775	9740	9740	9740	9730	167
225	20250304	145900	2364592395	9730	9730	9730	9730	8
226	20250304	145800	2364514555	9730	9740	9740	9730	14
227	20250304	145700	2364378245	9730	9730	9730	9730	13
228	20250304	145600	2364251755	9730	9740	9740	9730	38
229	20250304	145500	2363881725	9750	9760	9760	9740	138
230	20250304	145400	2362536495	9740	9760	9760	9740	17
231	20250304	145300	2362370895	9740	9760	9760	9740	70
232	20250304	145200	2361688945	9740	9770	9770	9740	113
233	20250304	145100	2360586215	9750	9730	9750	9730	13
234	20250304	145000	2360459645	9730	9730	9770	9730	8380
235	20250304	144900	2278763215	9730	9730	9740	9730	546
236	20250304	144800	2273450245	9730	9730	9730	9730	561
237	20250304	144700	2267991715	9730	9730	9740	9730	16
238	20250304	144600	2267835945	9730	9730	9740	9730	24
239	20250304	144500	2267602415	9740	9730	9740	9730	31
240	20250304	144400	2267300595	9730	9730	9730	9730	8
241	20250304	144300	2267222755	9730	9730	9730	9730	146
242	20250304	144200	2265802175	9740	9730	9740	9730	142
243	20250304	144100	2264420425	9730	9750	9750	9730	402
244	20250304	144000	2260500965	9740	9730	9740	9730	127
245	20250304	143900	2259265155	9730	9720	9730	9720	215
246	20250304	143800	2257174755	9730	9730	9730	9725	1491
247	20250304	143700	2242669820	9740	9740	9740	9740	2400
248	20250304	143600	2219293820	9745	9740	9750	9740	17
249	20250304	143500	2219128125	9750	9750	9750	9750	447
250	20250304	143400	2214769875	9750	9750	9750	9750	35
251	20250304	143300	2214428625	9750	9740	9750	9740	459
252	20250304	143200	2209953395	9740	9740	9750	9740	1146
253	20250304	143100	2198789915	9750	9760	9760	9740	1037
254	20250304	143000	2188681110	9760	9760	9765	9740	1180
255	20250304	142900	2177176470	9750	9750	9750	9750	555
256	20250304	142800	2171765220	9750	9760	9760	9750	13
257	20250304	142700	2171638380	9760	9760	9760	9760	0
258	20250304	142600	2171638380	9760	9760	9760	9750	94
259	20250304	142500	2170721060	9770	9760	9770	9750	1574
260	20250304	142400	2155358740	9760	9760	9760	9760	265
261	20250304	142300	2152772340	9760	9770	9770	9760	340
262	20250304	142200	2149450850	9770	9770	9770	9770	0
263	20250304	142100	2149450850	9770	9770	9770	9760	219
264	20250304	142000	2147313220	9770	9770	9770	9760	11
265	20250304	141900	2147205800	9770	9770	9770	9770	9
266	20250304	141800	2147117870	9760	9760	9760	9760	130
267	20250304	141700	2145849070	9760	9760	9760	9750	16
268	20250304	141600	2145692960	9760	9760	9760	9760	0
269	20250304	141500	2145692960	9760	9760	9760	9760	20
270	20250304	141400	2145497760	9760	9760	9760	9760	100
271	20250304	141300	2144521760	9770	9770	9770	9770	9
272	20250304	141200	2144433830	9770	9750	9770	9740	122
273	20250304	141100	2143244230	9750	9760	9760	9750	112
274	20250304	141000	2142152140	9750	9750	9750	9750	49
275	20250304	140900	2141674390	9750	9760	9770	9750	2231
276	20250304	140800	2119920350	9760	9760	9770	9760	128
277	20250304	140700	2118670990	9760	9760	9760	9760	24
278	20250304	140600	2118436750	9770	9770	9770	9770	10
279	20250304	140500	2118339050	9760	9770	9770	9760	15
280	20250304	140400	2118192550	9770	9780	9780	9770	199
281	20250304	140300	2116248230	9770	9770	9770	9770	5
282	20250304	140200	2116199380	9770	9770	9780	9770	24
283	20250304	140100	2115964810	9780	9780	9780	9780	15
284	20250304	140000	2115818110	9810	9810	9810	9810	0
285	20250304	135900	2115818110	9810	9770	9810	9770	55
286	20250304	135800	2115278760	9810	9770	9810	9770	3077
287	20250304	135700	2085120990	9770	9770	9770	9770	50
288	20250304	135600	2084632490	9770	9770	9770	9760	38
289	20250304	135500	2084261290	9770	9760	9770	9760	17
290	20250304	135400	2084095360	9760	9760	9760	9760	0
291	20250304	135300	2084095360	9760	9750	9760	9750	820
292	20250304	135200	2076092230	9760	9760	9760	9750	33
293	20250304	135100	2075770245	9770	9760	9770	9750	1630
294	20250304	135000	2059874085	9760	9765	9765	9760	228
295	20250304	134900	2057648790	9770	9770	9770	9770	10
296	20250304	134800	2057551090	9770	9770	9770	9770	1
297	20250304	134700	2057541320	9770	9760	9770	9760	1334
298	20250304	134600	2044521070	9760	9780	9780	9760	507
299	20250304	134500	2039567510	9780	9780	9780	9780	9
300	20250304	134400	2039479490	9760	9760	9760	9760	111
301	20250304	134300	2038396130	9760	9790	9790	9760	209
302	20250304	134200	2036350200	9790	9760	9790	9750	943
303	20250304	134100	2027155810	9780	9780	9780	9780	10
304	20250304	134000	2027058010	9780	9760	9780	9750	259
305	20250304	133900	2024526810	9770	9770	9770	9770	120
306	20250304	133800	2023354410	9750	9750	9750	9750	30
307	20250304	133700	2023061910	9750	9760	9760	9750	541
308	20250304	133600	2017785860	9780	9780	9780	9780	203
309	20250304	133500	2015800520	9780	9780	9780	9780	1
310	20250304	133400	2015790740	9750	9750	9750	9750	35
311	20250304	133300	2015449490	9750	9730	9750	9730	3050
312	20250304	133200	1985720180	9730	9700	9730	9680	2001
313	20250304	133100	1966328780	9700	9745	9745	9690	20062
314	20250304	133000	1771664930	9750	9740	9750	9730	2001
315	20250304	132900	1752193640	9750	9730	9750	9730	185
316	20250304	132800	1750391990	9750	9750	9750	9730	256
317	20250304	132700	1747899130	9750	9750	9750	9750	39
318	20250304	132600	1747518880	9750	9730	9750	9730	36
319	20250304	132500	1747167940	9720	9750	9750	9710	7511
320	20250304	132400	1674133010	9740	9800	9810	9740	18150
321	20250304	132300	1497081720	9810	9830	9830	9810	532
322	20250304	132200	1491862620	9830	9830	9830	9820	16
323	20250304	132100	1491705400	9820	9820	9820	9810	529
324	20250304	132000	1486510820	9810	9830	9830	9800	3511
325	20250304	131900	1452088420	9830	9820	9840	9820	8
326	20250304	131800	1452009830	9840	9830	9840	9830	11
327	20250304	131700	1451901690	9840	9840	9840	9840	0
328	20250304	131600	1451901690	9840	9830	9840	9810	2028
329	20250304	131500	1431998760	9820	9840	9840	9820	435
330	20250304	131400	1427725590	9820	9830	9840	9820	902
331	20250304	131300	1418867730	9840	9840	9840	9820	228
332	20250304	131200	1416626470	9830	9840	9840	9830	131
333	20250304	131100	1415338430	9840	9840	9840	9830	120
334	20250304	131000	1414158630	9830	9840	9840	9830	139
335	20250304	130900	1412791970	9850	9850	9850	9850	1
336	20250304	130800	1412782120	9850	9850	9850	9850	51
337	20250304	130700	1412279770	9820	9820	9820	9820	6
338	20250304	130600	1412220850	9820	9820	9820	9820	150
339	20250304	130500	1410747850	9810	9850	9850	9810	224
340	20250304	130400	1408548920	9850	9810	9850	9810	8
341	20250304	130300	1408470360	9850	9850	9850	9850	0
342	20250304	130200	1408470360	9850	9850	9850	9850	101
343	20250304	130100	1407475510	9800	9850	9850	9800	150
344	20250304	130000	1405999720	9810	9810	9850	9810	23
345	20250304	125900	1405774020	9810	9810	9810	9810	61
346	20250304	125800	1405175610	9810	9810	9820	9810	509
347	20250304	125700	1400180150	9820	9850	9850	9810	13
348	20250304	125600	1400052420	9820	9860	9860	9750	5730
349	20250304	125500	1344107420	9860	9840	9860	9780	5649
350	20250304	125400	1288760120	9830	9840	9840	9830	65
351	20250304	125300	1288120580	9840	9880	9880	9840	2
352	20250304	125200	1288100860	9830	9820	9830	9820	150
353	20250304	125100	1286627360	9810	9810	9810	9800	285
354	20250304	125000	1283831570	9830	9840	9840	9740	12090
355	20250304	124900	1165343640	9840	9920	9920	9830	20447
356	20250304	124800	963767800	9890	9930	9930	9890	11026
357	20250304	124700	854664330	9930	9930	9930	9930	0
358	20250304	124600	854664330	9930	9920	9930	9910	26
359	20250304	124500	854406410	9930	9930	9930	9920	10
360	20250304	124400	854307170	9920	9930	9930	9920	41
361	20250304	124300	853900310	9930	9930	9930	9930	11
362	20250304	124200	853791080	9930	9920	9930	9920	7
363	20250304	124100	853721630	9920	9940	9940	9920	11
364	20250304	124000	853612310	9940	9920	9940	9910	11
365	20250304	123900	853503180	9910	9910	9910	9910	6
366	20250304	123800	853443720	9940	9940	9940	9940	0
367	20250304	123700	853443720	9940	9940	9940	9940	20
368	20250304	123600	853244920	9900	9900	9910	9900	206
369	20250304	123500	851205000	9930	9920	9930	9900	1510
370	20250304	123400	836244340	9920	9930	9930	9920	1500
371	20250304	123300	821362240	9930	9930	9940	9930	64
372	20250304	123200	820726630	9940	9940	9940	9940	0
373	20250304	123100	820726630	9940	9940	9940	9940	9
374	20250304	123000	820637170	9930	9930	9930	9930	6
375	20250304	122900	820577590	9930	9935	9940	9930	119
376	20250304	122800	819394935	9935	9935	9935	9935	160
377	20250304	122700	817805335	9935	9935	9935	9930	118
378	20250304	122600	816633035	9940	9940	9940	9940	1
379	20250304	122500	816623095	9930	9940	9940	9930	60
380	20250304	122400	816027195	9940	9930	9940	9930	16
381	20250304	122300	815868215	9940	9930	9940	9930	47
382	20250304	122200	815401455	9940	9940	9940	9940	9
383	20250304	122100	815311995	9940	9930	9940	9930	22
384	20250304	122000	815093375	9940	9940	9940	9940	9
385	20250304	121900	815003915	9940	9940	9940	9940	0
386	20250304	121800	815003915	9940	9930	9940	9930	15
387	20250304	121700	814854875	9930	9930	9930	9930	139
388	20250304	121600	813474605	9930	9930	9930	9930	48
389	20250304	121500	812997965	9930	9930	9930	9930	1
390	20250304	121400	812988035	9930	9930	9940	9930	171
391	20250304	121300	811289895	9940	9940	9940	9940	0
392	20250304	121200	811289895	9940	9940	9940	9940	1
393	20250304	121100	811279955	9920	9940	9940	9920	7
394	20250304	121000	811210495	9910	9910	9910	9910	0
395	20250304	120900	811210495	9910	9930	9930	9910	1549
396	20250304	120800	795849485	9930	9940	9940	9930	14
397	20250304	120700	795710385	9930	9940	9940	9930	161
398	20250304	120600	794111145	9930	9940	9940	9930	175
399	20250304	120500	792373195	9930	9940	9940	9930	66
400	20250304	120400	791717215	9940	9925	9940	9925	724
401	20250304	120300	784528240	9925	9925	9925	9925	9
402	20250304	120200	784438915	9930	9930	9930	9920	48
403	20250304	120100	783962365	9930	9930	9930	9930	10
404	20250304	120000	783863065	9920	9920	9920	9920	61
405	20250304	115900	783257945	9920	9910	9920	9910	141
406	20250304	115800	781859285	9920	9920	9920	9920	1
407	20250304	115700	781849365	9920	9920	9920	9910	652
408	20250304	115600	775386905	9920	9920	9920	9920	11
409	20250304	115500	775277785	9930	9930	9930	9930	8
410	20250304	115400	775198345	9920	9920	9920	9920	0
411	20250304	115300	775198345	9920	9920	9920	9920	6
412	20250304	115200	775138825	9920	9920	9920	9920	50
413	20250304	115100	774642825	9910	9925	9925	9910	924
414	20250304	115000	765477485	9920	9920	9920	9920	6
415	20250304	114900	765417965	9925	9925	9925	9925	18
416	20250304	114800	765239315	9930	9930	9930	9930	5
417	20250304	114700	765189665	9930	9920	9930	9920	11
418	20250304	114600	765080495	9930	9930	9930	9930	8
419	20250304	114500	765001055	9930	9930	9930	9930	1
420	20250304	114400	764991125	9920	9910	9920	9910	191
421	20250304	114300	763097465	9920	9920	9920	9920	0
422	20250304	114200	763097465	9920	9920	9920	9920	12
423	20250304	114100	762978425	9920	9910	9920	9910	8
424	20250304	114000	762899125	9920	9920	9920	9920	61
425	20250304	113900	762294005	9920	9920	9920	9920	11
426	20250304	113800	762184885	9920	9910	9920	9910	41
427	20250304	113700	761778445	9910	9910	9910	9910	0
428	20250304	113600	761778445	9910	9920	9920	9910	94
429	20250304	113500	760846465	9920	9920	9920	9920	6
430	20250304	113400	760786945	9930	9930	9930	9930	14
431	20250304	113300	760647925	9910	9920	9920	9910	216
432	20250304	113200	758507345	9920	9910	9920	9910	15
433	20250304	113100	758358605	9900	9910	9910	9900	2257
434	20250304	113000	736011265	9910	9910	9910	9910	763
435	20250304	112900	728449935	9900	9900	9900	9900	0
436	20250304	112800	728449935	9900	9900	9900	9900	103
437	20250304	112700	727430235	9910	9910	9910	9910	170
438	20250304	112600	725745535	9900	9900	9900	9900	555
439	20250304	112500	720251035	9900	9910	9910	9900	59
440	20250304	112400	719666405	9900	9910	9910	9900	3097
441	20250304	112300	689005435	9910	9910	9910	9910	50
442	20250304	112200	688509935	9900	9900	9900	9900	12
443	20250304	112100	688391135	9910	9910	9910	9910	111
444	20250304	112000	687291125	9910	9900	9910	9900	330
445	20250304	111900	684021345	9900	9920	9920	9900	4482
446	20250304	111800	639602965	9920	9920	9920	9920	135
447	20250304	111700	638263765	9910	9910	9910	9910	2032
448	20250304	111600	618126645	9910	9920	9920	9910	10
449	20250304	111500	618027505	9920	9920	9920	9920	21
450	20250304	111400	617819185	9920	9920	9920	9920	802
451	20250304	111300	609863345	9920	9920	9920	9920	5794
452	20250304	111200	552386865	9920	9920	9920	9920	100
453	20250304	111100	551394865	9920	9920	9930	9920	86
454	20250304	111000	550541645	9920	9920	9920	9920	7
455	20250304	110900	550472205	9930	9930	9930	9930	46
456	20250304	110800	550015425	9930	9930	9930	9930	23
457	20250304	110700	549787035	9930	9940	9940	9930	5
458	20250304	110600	549737375	9930	9930	9930	9930	1
459	20250304	110500	549727445	9930	9930	9930	9930	1044
460	20250304	110400	539360525	9930	9930	9930	9920	58
461	20250304	110300	538784645	9930	9930	9930	9930	1000
462	20250304	110200	528854645	9920	9910	9920	9910	247
463	20250304	110100	526405405	9920	9950	9950	9920	4331
464	20250304	110000	483421075	9940	9940	9940	9940	98
465	20250304	105900	482446955	9940	9940	9940	9940	11
466	20250304	105800	482337615	9940	9930	9940	9930	7
467	20250304	105700	482268095	9940	9940	9940	9940	4
468	20250304	105600	482228335	9930	9930	9930	9930	0
469	20250304	105500	482228335	9930	9940	9940	9930	290
470	20250304	105400	479346295	9940	9940	9940	9940	12
471	20250304	105300	479227015	9940	9940	9940	9940	6
472	20250304	105200	479167375	9940	9930	9940	9930	29
473	20250304	105100	478879185	9940	9940	9940	9940	1
474	20250304	105000	478869245	9940	9940	9940	9940	1
475	20250304	104900	478859305	9940	9930	9940	9930	8
476	20250304	104800	478779845	9930	9930	9930	9930	30
477	20250304	104700	478481945	9940	9940	9940	9930	71
478	20250304	104600	477776705	9930	9930	9930	9930	6
479	20250304	104500	477717125	9940	9930	9940	9930	3
480	20250304	104400	477687325	9940	9940	9940	9940	6
481	20250304	104300	477627685	9940	9940	9940	9940	55
482	20250304	104200	477080985	9930	9935	9940	9930	1923
483	20250304	104100	457984675	9940	9940	9940	9940	0
484	20250304	104000	457984675	9940	9940	9940	9940	10
485	20250304	103900	457885275	9930	9930	9930	9930	56
486	20250304	103800	457329195	9930	9930	9940	9930	305
487	20250304	103700	454300445	9940	9950	9950	9940	732
488	20250304	103600	447024335	9940	9940	9960	9940	188
489	20250304	103500	445155595	9930	9960	9960	9930	3303
490	20250304	103400	412327985	9940	9950	9950	9940	2127
491	20250304	103300	391170965	9950	9950	9950	9950	110
492	20250304	103200	390076465	9950	9960	9960	9950	1517
493	20250304	103100	374982215	9960	9950	9960	9950	151
494	20250304	103000	373478765	9950	9950	9950	9950	6
495	20250304	102900	373419065	9960	9960	9960	9960	127
496	20250304	102800	372154145	9970	9950	9970	9950	1507
497	20250304	102700	357159455	9960	9960	9960	9950	1335
498	20250304	102600	343872875	9960	9960	9960	9960	350
499	20250304	102500	340386875	9970	9960	9970	9960	1106
500	20250304	102400	329371055	9960	9970	9970	9960	1357
501	20250304	102300	315855325	9970	9960	9970	9960	212
502	20250304	102200	313743675	9970	9970	9970	9970	704
503	20250304	102100	306724795	9970	9970	9970	9970	270
504	20250304	102000	304032895	9980	9980	9980	9980	20
505	20250304	101900	303833295	9980	9970	9980	9970	1132
506	20250304	101800	292547225	9970	9960	9970	9960	22
507	20250304	101700	292327955	9970	9970	9970	9970	1310
508	20250304	101600	279267255	9970	9970	9970	9970	211
509	20250304	101500	277163585	9980	9980	9980	9980	1312
510	20250304	101400	264069825	9990	10000	10000	9990	33
511	20250304	101300	263740145	10000	10000	10000	10000	1
512	20250304	101200	263730145	9990	9980	9990	9980	48
513	20250304	101100	263250685	9990	9990	9990	9990	0
514	20250304	101000	263250685	9990	9990	9990	9990	0
515	20250304	100900	263250685	9990	9990	9990	9990	5457
516	20250304	100800	208735255	9990	10000	10000	9990	11
517	20250304	100700	208625265	10000	10000	10000	10000	8
518	20250304	100600	208545265	9990	9990	9990	9990	6
519	20250304	100500	208485325	10000	10000	10000	10000	5
520	20250304	100400	208435325	10000	10000	10000	10000	10
521	20250304	100300	208335325	10000	9990	10000	9990	55
522	20250304	100200	207785385	10010	10000	10010	10000	110
523	20250304	100100	206685295	10000	10000	10000	10000	52
524	20250304	100000	206165295	10000	9990	10000	9990	908
525	20250304	095900	197085355	10000	9990	10000	9990	15
526	20250304	095800	196935495	9990	9990	9990	9990	50
527	20250304	095700	196435995	10000	9990	10000	9990	1237
528	20250304	095600	184073365	9990	9990	9990	9990	791
529	20250304	095500	176171275	9990	9990	9990	9990	1
530	20250304	095400	176161285	9990	9990	9990	9990	230
531	20250304	095300	173863585	9990	9990	9990	9990	241
532	20250304	095200	171455995	9990	9990	9990	9990	601
533	20250304	095100	165452005	10000	10000	10000	10000	359
534	20250304	095000	161862005	10000	10000	10000	10000	50
535	20250304	094900	161362005	10010	10010	10010	10010	1
536	20250304	094800	161351995	10010	10010	10010	10010	113
537	20250304	094700	160220865	10010	10000	10010	9990	701
538	20250304	094600	153211795	10005	10000	10005	10000	7
539	20250304	094500	153141770	10010	10010	10010	10000	4
540	20250304	094400	153101740	10000	10000	10000	10000	173
541	20250304	094300	151371740	10000	10000	10000	10000	4
542	20250304	094200	151331740	10000	10000	10000	9990	63
543	20250304	094100	150702210	10000	9990	10000	9990	11
544	20250304	094000	150592310	9990	10000	10010	9990	4
545	20250304	093900	150552320	10000	10010	10010	10000	117
546	20250304	093800	149382300	10010	10010	10010	10010	2
547	20250304	093700	149362280	10010	10010	10010	10010	4
548	20250304	093600	149322240	10010	10020	10020	10010	349
549	20250304	093500	145828250	10020	10020	10020	10020	103
550	20250304	093400	144796190	10010	10020	10020	10010	4
551	20250304	093300	144756120	10020	10020	10020	10020	5
552	20250304	093200	144706020	10010	10030	10030	10010	1431
553	20250304	093100	130371500	10030	10030	10030	10030	1
554	20250304	093000	130361470	10020	10020	10020	10020	6
555	20250304	092900	130301350	10020	10020	10020	10020	0
556	20250304	092800	130301350	10020	10020	10020	10020	320
557	20250304	092700	127094950	10020	10020	10020	10020	1
558	20250304	092600	127084930	10020	10010	10020	10010	1248
559	20250304	092500	114589300	10000	10000	10000	10000	180
560	20250304	092400	112789300	10000	10000	10000	10000	938
561	20250304	092300	103409300	10000	10000	10010	10000	779
562	20250304	092200	95619130	10000	10010	10010	10000	47
563	20250304	092100	95149060	10000	10000	10010	10000	41
564	20250304	092000	94738780	10000	10010	10010	10000	336
565	20250304	091900	91378220	10020	10020	10020	10020	1
566	20250304	091800	91368200	10000	10000	10000	10000	1164
567	20250304	091700	79728200	9990	9980	9990	9980	97
568	20250304	091600	78759220	9970	10010	10010	9970	101
569	20250304	091500	77751550	9980	10020	10020	9980	283
570	20250304	091400	74924030	10010	10010	10010	10010	246
571	20250304	091300	72461570	10020	10020	10020	10020	0
572	20250304	091200	72461570	10020	10020	10020	10020	0
573	20250304	091100	72461570	10020	10020	10020	10000	1016
574	20250304	091000	62301370	10020	10020	10020	10020	1
575	20250304	090900	62291350	10010	10010	10010	10010	162
576	20250304	090800	60669730	10010	9990	10010	9990	559
577	20250304	090700	55084950	9990	9960	9990	9960	271
578	20250304	090600	52384730	9950	9990	9990	9950	173
579	20250304	090500	50661740	9960	10000	10000	9960	141
580	20250304	090400	49256670	10020	10020	10020	10020	1
581	20250304	090300	49246650	9960	9970	9970	9950	430
582	20250304	090200	44963370	9960	10020	10020	9960	1619
583	20250304	090100	28821250	9990	9990	9990	9990	1064
584	20250304	090000	18191890	10000	10050	10050	10000	1520