KissMeData/003850/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	184200	598889555	9830	9830	9830	9830	987
3	20250310	184100	598889555	9830	9830	9830	9830	0
4	20250310	184000	598889555	9830	9830	9830	9830	0
5	20250310	183900	598889555	9830	9830	9830	9830	0
6	20250310	183800	598889555	9830	9830	9830	9830	0
7	20250310	183700	598889555	9830	9830	9830	9830	0
8	20250310	183600	598889555	9830	9830	9830	9830	0
9	20250310	183500	598889555	9830	9830	9830	9830	0
10	20250310	183400	598889555	9830	9830	9830	9830	0
11	20250310	183300	598889555	9830	9830	9830	9830	0
12	20250310	183200	598889555	9830	9830	9830	9830	0
13	20250310	183100	598889555	9830	9830	9830	9830	0
14	20250310	183000	598889555	9830	9830	9830	9830	0
15	20250310	182900	598889555	9830	9830	9830	9830	0
16	20250310	182800	598889555	9830	9830	9830	9830	0
17	20250310	182700	598889555	9830	9830	9830	9830	0
18	20250310	182600	598889555	9830	9830	9830	9830	0
19	20250310	182500	598889555	9830	9830	9830	9830	0
20	20250310	182400	598889555	9830	9830	9830	9830	0
21	20250310	182300	598889555	9830	9830	9830	9830	0
22	20250310	182200	598889555	9830	9830	9830	9830	0
23	20250310	182100	598889555	9830	9830	9830	9830	0
24	20250310	182000	598889555	9830	9830	9830	9830	0
25	20250310	181900	598889555	9830	9830	9830	9830	0
26	20250310	181800	598889555	9830	9830	9830	9830	0
27	20250310	181700	598889555	9830	9830	9830	9830	0
28	20250310	181600	598889555	9830	9830	9830	9830	0
29	20250310	181500	598889555	9830	9830	9830	9830	0
30	20250310	181400	598889555	9830	9830	9830	9830	0
31	20250310	181300	598889555	9830	9830	9830	9830	0
32	20250310	181200	598889555	9830	9830	9830	9830	987
33	20250310	181100	598889555	9830	9830	9830	9830	0
34	20250310	181000	598889555	9830	9830	9830	9830	0
35	20250310	180900	598889555	9830	9830	9830	9830	0
36	20250310	180800	598889555	9830	9830	9830	9830	0
37	20250310	180700	598889555	9830	9830	9830	9830	0
38	20250310	180600	598889555	9830	9830	9830	9830	0
39	20250310	180500	598889555	9830	9830	9830	9830	0
40	20250310	180400	598889555	9830	9830	9830	9830	0
41	20250310	180300	598889555	9830	9830	9830	9830	0
42	20250310	180200	598889555	9830	9830	9830	9830	0
43	20250310	180100	598889555	9830	9830	9830	9830	0
44	20250310	180000	598889555	9830	9830	9830	9830	0
45	20250310	175900	598889555	9830	9830	9830	9830	0
46	20250310	175800	598889555	9830	9830	9830	9830	0
47	20250310	175700	598889555	9830	9830	9830	9830	0
48	20250310	175600	598889555	9830	9830	9830	9830	0
49	20250310	175500	598889555	9830	9830	9830	9830	0
50	20250310	175400	598889555	9830	9830	9830	9830	0
51	20250310	175300	598889555	9830	9830	9830	9830	0
52	20250310	175200	598889555	9830	9830	9830	9830	0
53	20250310	175100	598889555	9830	9830	9830	9830	0
54	20250310	175000	598889555	9830	9830	9830	9830	0
55	20250310	174900	598889555	9830	9830	9830	9830	0
56	20250310	174800	598889555	9830	9830	9830	9830	0
57	20250310	174700	598889555	9830	9830	9830	9830	0
58	20250310	174600	598889555	9830	9830	9830	9830	0
59	20250310	174500	598889555	9830	9830	9830	9830	0
60	20250310	174400	598889555	9830	9830	9830	9830	0
61	20250310	174300	598889555	9830	9830	9830	9830	0
62	20250310	174200	598889555	9830	9830	9830	9830	987
63	20250310	174100	598889555	9830	9830	9830	9830	0
64	20250310	174000	598889555	9830	9830	9830	9830	0
65	20250310	173900	598889555	9830	9830	9830	9830	0
66	20250310	173800	598889555	9830	9830	9830	9830	0
67	20250310	173700	598889555	9830	9830	9830	9830	0
68	20250310	173600	598889555	9830	9830	9830	9830	0
69	20250310	173500	598889555	9830	9830	9830	9830	0
70	20250310	173400	598889555	9830	9830	9830	9830	0
71	20250310	173300	598889555	9830	9830	9830	9830	0
72	20250310	173200	598889555	9830	9830	9830	9830	0
73	20250310	173100	598889555	9830	9830	9830	9830	0
74	20250310	173000	598889555	9830	9830	9830	9830	0
75	20250310	172900	598889555	9830	9830	9830	9830	0
76	20250310	172800	598889555	9830	9830	9830	9830	0
77	20250310	172700	598889555	9830	9830	9830	9830	0
78	20250310	172600	598889555	9830	9830	9830	9830	0
79	20250310	172500	598889555	9830	9830	9830	9830	0
80	20250310	172400	598889555	9830	9830	9830	9830	0
81	20250310	172300	598889555	9830	9830	9830	9830	0
82	20250310	172200	598889555	9830	9830	9830	9830	0
83	20250310	172100	598889555	9830	9830	9830	9830	0
84	20250310	172000	598889555	9830	9830	9830	9830	0
85	20250310	171900	598889555	9830	9830	9830	9830	0
86	20250310	171800	598889555	9830	9830	9830	9830	0
87	20250310	171700	598889555	9830	9830	9830	9830	0
88	20250310	171600	598889555	9830	9830	9830	9830	0
89	20250310	171500	598889555	9830	9830	9830	9830	0
90	20250310	171400	598889555	9830	9830	9830	9830	0
91	20250310	171300	598889555	9830	9830	9830	9830	0
92	20250310	171200	598889555	9830	9830	9830	9830	987
93	20250310	171100	598889555	9830	9830	9830	9830	0
94	20250310	171000	598889555	9830	9830	9830	9830	0
95	20250310	170900	598889555	9830	9830	9830	9830	0
96	20250310	170800	598889555	9830	9830	9830	9830	0
97	20250310	170700	598889555	9830	9830	9830	9830	0
98	20250310	170600	598889555	9830	9830	9830	9830	0
99	20250310	170500	598889555	9830	9830	9830	9830	0
100	20250310	170400	598889555	9830	9830	9830	9830	0
101	20250310	170300	598889555	9830	9830	9830	9830	0
102	20250310	170200	598889555	9830	9830	9830	9830	0
103	20250310	170100	598889555	9830	9830	9830	9830	0
104	20250310	170000	598889555	9830	9830	9830	9830	0
105	20250310	165900	598889555	9830	9830	9830	9830	0
106	20250310	165800	598889555	9830	9830	9830	9830	0
107	20250310	165700	598889555	9830	9830	9830	9830	0
108	20250310	165600	598889555	9830	9830	9830	9830	0
109	20250310	165500	598889555	9830	9830	9830	9830	0
110	20250310	165400	598889555	9830	9830	9830	9830	0
111	20250310	165300	598889555	9830	9830	9830	9830	0
112	20250310	165200	598889555	9830	9830	9830	9830	0
113	20250310	165100	598889555	9830	9830	9830	9830	0
114	20250310	165000	598889555	9830	9830	9830	9830	0
115	20250310	164900	598889555	9830	9830	9830	9830	0
116	20250310	164800	598889555	9830	9830	9830	9830	0
117	20250310	164700	598889555	9830	9830	9830	9830	0
118	20250310	164600	598889555	9830	9830	9830	9830	0
119	20250310	164500	598889555	9830	9830	9830	9830	0
120	20250310	164400	598889555	9830	9830	9830	9830	0
121	20250310	164300	598889555	9830	9830	9830	9830	0
122	20250310	164200	598889555	9830	9830	9830	9830	987
123	20250310	164100	598889555	9830	9830	9830	9830	0
124	20250310	164000	598889555	9830	9830	9830	9830	0
125	20250310	163900	598889555	9830	9830	9830	9830	0
126	20250310	163800	598889555	9830	9830	9830	9830	0
127	20250310	163700	598889555	9830	9830	9830	9830	0
128	20250310	163600	598889555	9830	9830	9830	9830	0
129	20250310	163500	598889555	9830	9830	9830	9830	0
130	20250310	163400	598889555	9830	9830	9830	9830	0
131	20250310	163300	598889555	9830	9830	9830	9830	0
132	20250310	163200	598889555	9830	9830	9830	9830	0
133	20250310	163100	598889555	9830	9830	9830	9830	0
134	20250310	163000	598889555	9830	9830	9830	9830	0
135	20250310	162900	598889555	9830	9830	9830	9830	0
136	20250310	162800	598889555	9830	9830	9830	9830	0
137	20250310	162700	598889555	9830	9830	9830	9830	0
138	20250310	162600	598889555	9830	9830	9830	9830	0
139	20250310	162500	598889555	9830	9830	9830	9830	0
140	20250310	162400	598889555	9830	9830	9830	9830	0
141	20250310	162300	598889555	9830	9830	9830	9830	0
142	20250310	162200	598889555	9830	9830	9830	9830	0
143	20250310	162100	598889555	9830	9830	9830	9830	0
144	20250310	162000	598889555	9830	9830	9830	9830	0
145	20250310	161900	598889555	9830	9830	9830	9830	0
146	20250310	161800	598889555	9830	9830	9830	9830	0
147	20250310	161700	598889555	9830	9830	9830	9830	0
148	20250310	161600	598889555	9830	9830	9830	9830	0
149	20250310	161500	598889555	9830	9830	9830	9830	0
150	20250310	161400	598889555	9830	9830	9830	9830	0
151	20250310	161300	598889555	9830	9830	9830	9830	0
152	20250310	161200	598889555	9830	9830	9830	9830	987
153	20250310	161100	598889555	9830	9830	9830	9830	0
154	20250310	161000	598889555	9830	9830	9830	9830	0
155	20250310	160900	598889555	9830	9830	9830	9830	0
156	20250310	160800	598889555	9830	9830	9830	9830	0
157	20250310	160700	598889555	9830	9830	9830	9830	0
158	20250310	160600	598889555	9830	9830	9830	9830	0
159	20250310	160500	598889555	9830	9830	9830	9830	0
160	20250310	160400	598889555	9830	9830	9830	9830	0
161	20250310	160300	598889555	9830	9830	9830	9830	0
162	20250310	160200	598889555	9830	9830	9830	9830	0
163	20250310	160100	598889555	9830	9830	9830	9830	0
164	20250310	160000	598889555	9830	9830	9830	9830	0
165	20250310	155900	598889555	9830	9830	9830	9830	0
166	20250310	155800	598889555	9830	9830	9830	9830	0
167	20250310	155700	598889555	9830	9830	9830	9830	0
168	20250310	155600	598889555	9830	9830	9830	9830	0
169	20250310	155500	598889555	9830	9830	9830	9830	0
170	20250310	155400	598889555	9830	9830	9830	9830	0
171	20250310	155300	598889555	9830	9830	9830	9830	0
172	20250310	155200	598889555	9830	9830	9830	9830	0
173	20250310	155100	598889555	9830	9830	9830	9830	0
174	20250310	155000	598889555	9830	9830	9830	9830	0
175	20250310	154900	598889555	9830	9830	9830	9830	0
176	20250310	154800	598889555	9830	9830	9830	9830	0
177	20250310	154700	598889555	9830	9830	9830	9830	0
178	20250310	154600	598889555	9830	9830	9830	9830	0
179	20250310	154500	598889555	9830	9830	9830	9830	0
180	20250310	154400	598889555	9830	9830	9830	9830	0
181	20250310	154300	598889555	9830	9830	9830	9830	0
182	20250310	154200	598889555	9830	9830	9830	9830	987
183	20250310	154100	598889555	9830	9830	9830	9830	0
184	20250310	154000	598889555	9830	9830	9830	9830	0
185	20250310	153900	598889555	9830	9830	9830	9830	0
186	20250310	153800	598889555	9830	9830	9830	9830	0
187	20250310	153700	598889555	9830	9830	9830	9830	0
188	20250310	153600	598889555	9830	9830	9830	9830	0
189	20250310	153500	598889555	9830	9830	9830	9830	0
190	20250310	153400	598889555	9830	9830	9830	9830	0
191	20250310	153300	598889555	9830	9830	9830	9830	0
192	20250310	153200	598889555	9830	9830	9830	9830	0
193	20250310	153100	598889555	9830	9830	9830	9830	0
194	20250310	153000	598889555	9830	9830	9830	9830	987
195	20250310	152900	589187345	9830	9830	9830	9830	0
196	20250310	152800	589187345	9830	9830	9830	9830	0
197	20250310	152700	589187345	9830	9830	9830	9830	0
198	20250310	152600	589187345	9830	9830	9830	9830	0
199	20250310	152500	589187345	9830	9830	9830	9830	0
200	20250310	152400	589187345	9830	9830	9830	9830	0
201	20250310	152300	589187345	9830	9830	9830	9830	0
202	20250310	152200	589187345	9830	9830	9830	9830	0
203	20250310	152100	589187345	9830	9830	9830	9830	0
204	20250310	152000	589187345	9830	9830	9830	9830	0
205	20250310	151900	589187345	9830	9820	9830	9810	310
206	20250310	151800	586146095	9810	9820	9830	9810	18
207	20250310	151700	585969445	9830	9840	9845	9830	673
208	20250310	151600	579348620	9830	9820	9830	9820	1075
209	20250310	151500	568783805	9820	9820	9830	9820	102
210	20250310	151400	567782130	9830	9820	9830	9820	201
211	20250310	151300	565808300	9830	9830	9830	9830	1
212	20250310	151200	565798470	9820	9820	9820	9820	814
213	20250310	151100	557804990	9830	9830	9830	9830	52
214	20250310	151000	557293830	9830	9830	9830	9830	0
215	20250310	150900	557293830	9830	9830	9830	9830	4
216	20250310	150800	557254510	9820	9820	9820	9820	165
217	20250310	150700	555634210	9810	9820	9820	9810	116
218	20250310	150600	554496010	9830	9830	9830	9830	1
219	20250310	150500	554486180	9830	9830	9830	9830	6
220	20250310	150400	554427200	9830	9830	9830	9830	0
221	20250310	150300	554427200	9830	9830	9830	9810	52
222	20250310	150200	553917040	9810	9830	9830	9810	99
223	20250310	150100	552945610	9810	9810	9810	9810	19
224	20250310	150000	552759220	9830	9810	9830	9810	221
225	20250310	145900	550590860	9810	9810	9810	9810	0
226	20250310	145800	550590860	9810	9810	9810	9810	281
227	20250310	145700	547834250	9810	9810	9810	9810	200
228	20250310	145600	545872250	9830	9820	9830	9820	50
229	20250310	145500	545380820	9810	9830	9830	9810	862
230	20250310	145400	536921340	9830	9830	9830	9830	100
231	20250310	145300	535938340	9820	9820	9820	9820	0
232	20250310	145200	535938340	9820	9810	9820	9810	721
233	20250310	145100	528858550	9810	9810	9810	9810	101
234	20250310	145000	527867740	9810	9810	9810	9810	0
235	20250310	144900	527867740	9810	9810	9810	9810	3
236	20250310	144800	527838310	9820	9830	9830	9820	2
237	20250310	144700	527818660	9830	9830	9830	9830	0
238	20250310	144600	527818660	9830	9830	9830	9830	18
239	20250310	144500	527641720	9830	9830	9830	9830	1
240	20250310	144400	527631890	9830	9830	9830	9830	0
241	20250310	144300	527631890	9830	9800	9830	9790	228
242	20250310	144200	525396300	9810	9810	9810	9810	200
243	20250310	144100	523434300	9800	9800	9800	9800	0
244	20250310	144000	523434300	9800	9800	9800	9800	279
245	20250310	143900	520700100	9800	9800	9800	9800	400
246	20250310	143800	516780100	9800	9800	9800	9800	500
247	20250310	143700	511880100	9810	9800	9810	9800	25
248	20250310	143600	511635080	9810	9810	9810	9810	536
249	20250310	143500	506376920	9820	9810	9820	9810	96
250	20250310	143400	505435150	9820	9820	9820	9820	0
251	20250310	143300	505435150	9820	9820	9820	9820	500
252	20250310	143200	500525150	9820	9820	9820	9820	5
253	20250310	143100	500476050	9820	9820	9820	9820	545
254	20250310	143000	495124150	9830	9830	9830	9830	0
255	20250310	142900	495124150	9830	9830	9830	9830	0
256	20250310	142800	495124150	9830	9830	9830	9830	0
257	20250310	142700	495124150	9830	9830	9830	9830	1
258	20250310	142600	495114320	9820	9820	9820	9820	0
259	20250310	142500	495114320	9820	9810	9820	9810	191
260	20250310	142400	493239060	9820	9820	9820	9820	1000
261	20250310	142300	483419060	9820	9820	9820	9820	1
262	20250310	142200	483409240	9820	9820	9820	9820	1
263	20250310	142100	483399420	9820	9820	9820	9820	0
264	20250310	142000	483399420	9820	9820	9820	9800	112
265	20250310	141900	482301780	9810	9810	9810	9810	11
266	20250310	141800	482193870	9820	9820	9820	9820	5
267	20250310	141700	482144770	9820	9820	9820	9820	0
268	20250310	141600	482144770	9820	9820	9820	9820	130
269	20250310	141500	480868170	9820	9820	9820	9820	0
270	20250310	141400	480868170	9820	9820	9820	9820	0
271	20250310	141300	480868170	9820	9820	9820	9820	0
272	20250310	141200	480868170	9820	9820	9820	9820	1
273	20250310	141100	480858350	9810	9810	9810	9810	2
274	20250310	141000	480838730	9810	9810	9810	9810	51
275	20250310	140900	480338420	9810	9810	9810	9810	0
276	20250310	140800	480338420	9810	9810	9810	9810	100
277	20250310	140700	479357420	9810	9810	9810	9810	88
278	20250310	140600	478494140	9810	9810	9810	9810	0
279	20250310	140500	478494140	9810	9810	9810	9810	7
280	20250310	140400	478425470	9810	9810	9810	9810	60
281	20250310	140300	477836870	9810	9810	9810	9810	10
282	20250310	140200	477738770	9810	9820	9820	9810	11
283	20250310	140100	477630850	9810	9810	9810	9810	1424
284	20250310	140000	463661410	9820	9820	9820	9820	633
285	20250310	135900	457445350	9840	9840	9840	9840	0
286	20250310	135800	457445350	9840	9840	9840	9840	0
287	20250310	135700	457445350	9840	9840	9840	9810	654
288	20250310	135600	451010060	9840	9840	9840	9840	0
289	20250310	135500	451010060	9840	9840	9840	9840	1
290	20250310	135400	451000220	9820	9820	9820	9820	734
291	20250310	135300	443792340	9820	9830	9830	9820	1817
292	20250310	135200	425935950	9840	9840	9840	9840	1
293	20250310	135100	425926110	9840	9840	9840	9840	30
294	20250310	135000	425630910	9850	9850	9850	9850	0
295	20250310	134900	425630910	9850	9850	9850	9850	0
296	20250310	134800	425630910	9850	9850	9850	9850	0
297	20250310	134700	425630910	9850	9850	9850	9850	0
298	20250310	134600	425630910	9850	9840	9850	9840	12
299	20250310	134500	425512820	9840	9830	9840	9830	5
300	20250310	134400	425463630	9830	9830	9830	9830	0
301	20250310	134300	425463630	9830	9830	9830	9830	56
302	20250310	134200	424913150	9840	9840	9840	9840	25
303	20250310	134100	424667150	9830	9840	9840	9830	30
304	20250310	134000	424372230	9850	9850	9850	9850	3
305	20250310	133900	424342680	9850	9850	9850	9850	0
306	20250310	133800	424342680	9850	9850	9850	9850	0
307	20250310	133700	424342680	9850	9850	9850	9850	0
308	20250310	133600	424342680	9850	9850	9850	9850	0
309	20250310	133500	424342680	9850	9850	9850	9850	0
310	20250310	133400	424342680	9850	9850	9850	9850	0
311	20250310	133300	424342680	9850	9850	9850	9850	1
312	20250310	133200	424332830	9840	9840	9840	9840	1
313	20250310	133100	424322990	9830	9830	9830	9830	54
314	20250310	133000	423792170	9830	9830	9830	9830	0
315	20250310	132900	423792170	9830	9830	9830	9830	101
316	20250310	132800	422799340	9830	9820	9830	9820	41
317	20250310	132700	422396510	9830	9830	9830	9830	0
318	20250310	132600	422396510	9830	9830	9830	9830	120
319	20250310	132500	421216910	9830	9830	9830	9830	256
320	20250310	132400	418700430	9840	9840	9840	9840	0
321	20250310	132300	418700430	9840	9840	9840	9840	0
322	20250310	132200	418700430	9840	9840	9840	9840	0
323	20250310	132100	418700430	9840	9840	9840	9840	280
324	20250310	132000	415945230	9830	9830	9830	9830	22
325	20250310	131900	415728970	9830	9830	9830	9830	6
326	20250310	131800	415669990	9830	9830	9830	9830	0
327	20250310	131700	415669990	9830	9830	9830	9830	6
328	20250310	131600	415611010	9830	9830	9830	9830	7
329	20250310	131500	415542200	9830	9830	9830	9830	6
330	20250310	131400	415483220	9830	9830	9840	9830	414
331	20250310	131300	411413590	9830	9830	9830	9830	0
332	20250310	131200	411413590	9830	9830	9830	9830	82
333	20250310	131100	410607530	9830	9830	9830	9830	6
334	20250310	131000	410548550	9830	9830	9830	9830	5
335	20250310	130900	410499400	9830	9830	9830	9830	12
336	20250310	130800	410381440	9840	9840	9840	9840	0
337	20250310	130700	410381440	9840	9840	9840	9840	0
338	20250310	130600	410381440	9840	9840	9840	9840	0
339	20250310	130500	410381440	9840	9840	9840	9840	5
340	20250310	130400	410332240	9830	9830	9830	9830	0
341	20250310	130300	410332240	9830	9830	9830	9830	0
342	20250310	130200	410332240	9830	9840	9840	9830	705
343	20250310	130100	403402040	9840	9840	9840	9840	701
344	20250310	130000	396504200	9820	9820	9820	9820	0
345	20250310	125900	396504200	9820	9820	9820	9820	0
346	20250310	125800	396504200	9820	9820	9820	9820	300
347	20250310	125700	393558200	9820	9820	9820	9820	606
348	20250310	125600	387607280	9820	9830	9830	9820	595
349	20250310	125500	381763420	9830	9830	9830	9830	100
350	20250310	125400	380780420	9830	9830	9830	9830	0
351	20250310	125300	380780420	9830	9830	9830	9830	0
352	20250310	125200	380780420	9830	9830	9830	9830	77
353	20250310	125100	380023510	9830	9830	9830	9830	7
354	20250310	125000	379954700	9830	9830	9830	9830	0
355	20250310	124900	379954700	9830	9830	9830	9830	0
356	20250310	124800	379954700	9830	9830	9830	9830	0
357	20250310	124700	379954700	9830	9830	9830	9830	6
358	20250310	124600	379895720	9830	9830	9830	9830	100
359	20250310	124500	378912720	9840	9840	9840	9840	0
360	20250310	124400	378912720	9840	9840	9840	9840	0
361	20250310	124300	378912720	9840	9840	9840	9840	0
362	20250310	124200	378912720	9840	9840	9840	9840	0
363	20250310	124100	378912720	9840	9840	9840	9840	0
364	20250310	124000	378912720	9840	9840	9840	9840	1
365	20250310	123900	378902880	9830	9830	9830	9830	0
366	20250310	123800	378902880	9830	9830	9830	9830	0
367	20250310	123700	378902880	9830	9830	9830	9830	21
368	20250310	123600	378696450	9830	9830	9830	9830	0
369	20250310	123500	378696450	9830	9830	9830	9830	0
370	20250310	123400	378696450	9830	9830	9830	9830	227
371	20250310	123300	376465040	9830	9830	9830	9830	0
372	20250310	123200	376465040	9830	9830	9830	9830	600
373	20250310	123100	370567040	9830	9830	9830	9830	32
374	20250310	123000	370252480	9830	9830	9830	9830	461
375	20250310	122900	365720850	9830	9830	9830	9830	5
376	20250310	122800	365671700	9820	9820	9820	9820	0
377	20250310	122700	365671700	9820	9820	9820	9820	0
378	20250310	122600	365671700	9820	9820	9820	9820	0
379	20250310	122500	365671700	9820	9820	9820	9820	0
380	20250310	122400	365671700	9820	9820	9820	9820	243
381	20250310	122300	363285440	9820	9830	9830	9820	2000
382	20250310	122200	343644910	9830	9830	9830	9830	0
383	20250310	122100	343644910	9830	9830	9830	9830	40
384	20250310	122000	343251710	9830	9830	9830	9830	0
385	20250310	121900	343251710	9830	9830	9830	9830	0
386	20250310	121800	343251710	9830	9830	9830	9830	81
387	20250310	121700	342455480	9830	9830	9830	9830	0
388	20250310	121600	342455480	9830	9830	9830	9830	0
389	20250310	121500	342455480	9830	9830	9830	9830	0
390	20250310	121400	342455480	9830	9830	9830	9830	0
391	20250310	121300	342455480	9830	9840	9840	9830	105
392	20250310	121200	341423320	9840	9830	9840	9830	7
393	20250310	121100	341354480	9830	9830	9830	9830	4
394	20250310	121000	341315160	9830	9830	9830	9830	406
395	20250310	120900	337324180	9830	9830	9830	9830	201
396	20250310	120800	335348350	9830	9830	9830	9830	400
397	20250310	120700	331416350	9830	9830	9830	9830	0
398	20250310	120600	331416350	9830	9830	9830	9830	0
399	20250310	120500	331416350	9830	9830	9830	9830	78
400	20250310	120400	330649610	9830	9830	9830	9830	1
401	20250310	120300	330639780	9830	9830	9830	9830	0
402	20250310	120200	330639780	9830	9830	9830	9830	22
403	20250310	120100	330423520	9840	9840	9840	9840	0
404	20250310	120000	330423520	9840	9840	9840	9840	0
405	20250310	115900	330423520	9840	9840	9840	9840	20
406	20250310	115800	330226720	9840	9840	9840	9840	3
407	20250310	115700	330197200	9830	9830	9830	9830	200
408	20250310	115600	328231200	9830	9840	9840	9830	422
409	20250310	115500	324082720	9840	9840	9840	9840	0
410	20250310	115400	324082720	9840	9840	9840	9840	2
411	20250310	115300	324063040	9830	9830	9830	9830	88
412	20250310	115200	323198000	9830	9830	9830	9830	61
413	20250310	115100	322598370	9830	9830	9830	9830	200
414	20250310	115000	320632370	9830	9830	9830	9830	100
415	20250310	114900	319649370	9830	9840	9840	9830	245
416	20250310	114800	317240570	9830	9830	9830	9830	300
417	20250310	114700	314291570	9840	9840	9840	9840	200
418	20250310	114600	312323570	9840	9840	9840	9840	347
419	20250310	114500	308909090	9840	9840	9840	9840	100
420	20250310	114400	307925090	9850	9850	9850	9850	100
421	20250310	114300	306940090	9840	9840	9840	9840	1
422	20250310	114200	306930250	9840	9840	9840	9840	0
423	20250310	114100	306930250	9840	9840	9840	9840	0
424	20250310	114000	306930250	9840	9830	9840	9830	2
425	20250310	113900	306910580	9830	9830	9830	9830	300
426	20250310	113800	303961580	9840	9840	9840	9840	130
427	20250310	113700	302682380	9840	9840	9840	9840	0
428	20250310	113600	302682380	9840	9840	9840	9840	0
429	20250310	113500	302682380	9840	9840	9840	9840	0
430	20250310	113400	302682380	9840	9840	9840	9840	0
431	20250310	113300	302682380	9840	9840	9840	9840	1
432	20250310	113200	302672540	9840	9840	9840	9840	600
433	20250310	113100	296768540	9840	9840	9840	9840	400
434	20250310	113000	292832540	9840	9840	9840	9840	0
435	20250310	112900	292832540	9840	9840	9840	9840	7
436	20250310	112800	292763660	9850	9850	9850	9850	0
437	20250310	112700	292763660	9850	9850	9850	9850	61
438	20250310	112600	292162810	9850	9850	9850	9850	50
439	20250310	112500	291670310	9860	9860	9860	9860	0
440	20250310	112400	291670310	9860	9860	9860	9860	0
441	20250310	112300	291670310	9860	9860	9860	9860	0
442	20250310	112200	291670310	9860	9860	9860	9860	2
443	20250310	112100	291650590	9850	9850	9850	9850	0
444	20250310	112000	291650590	9850	9850	9850	9850	0
445	20250310	111900	291650590	9850	9850	9850	9850	0
446	20250310	111800	291650590	9850	9850	9850	9850	0
447	20250310	111700	291650590	9850	9840	9850	9840	291
448	20250310	111600	288785240	9840	9840	9840	9830	502
449	20250310	111500	283850540	9830	9830	9830	9830	0
450	20250310	111400	283850540	9830	9830	9830	9830	0
451	20250310	111300	283850540	9830	9830	9830	9830	30
452	20250310	111200	283555640	9860	9860	9860	9860	50
453	20250310	111100	283062640	9860	9860	9860	9860	223
454	20250310	111000	280863860	9830	9830	9830	9830	0
455	20250310	110900	280863860	9830	9840	9840	9830	2503
456	20250310	110800	256256470	9840	9840	9840	9840	0
457	20250310	110700	256256470	9840	9840	9840	9840	0
458	20250310	110600	256256470	9840	9850	9850	9840	88
459	20250310	110500	255390440	9860	9860	9860	9860	0
460	20250310	110400	255390440	9860	9860	9860	9860	10
461	20250310	110300	255291840	9860	9860	9860	9860	1
462	20250310	110200	255281980	9860	9860	9860	9860	0
463	20250310	110100	255281980	9860	9860	9860	9860	0
464	20250310	110000	255281980	9860	9860	9860	9860	1
465	20250310	105900	255272120	9880	9880	9880	9880	40
466	20250310	105800	254876920	9870	9870	9870	9870	449
467	20250310	105700	250445290	9860	9860	9860	9860	0
468	20250310	105600	250445290	9860	9860	9860	9860	0
469	20250310	105500	250445290	9860	9850	9860	9850	467
470	20250310	105400	245840680	9860	9860	9860	9860	10
471	20250310	105300	245742080	9860	9860	9860	9860	0
472	20250310	105200	245742080	9860	9860	9860	9860	0
473	20250310	105100	245742080	9860	9860	9860	9860	0
474	20250310	105000	245742080	9860	9860	9860	9860	40
475	20250310	104900	245347680	9860	9860	9860	9860	40
476	20250310	104800	244953280	9850	9850	9850	9850	0
477	20250310	104700	244953280	9850	9850	9850	9850	356
478	20250310	104600	241446680	9850	9850	9850	9850	1
479	20250310	104500	241436830	9850	9850	9850	9850	0
480	20250310	104400	241436830	9850	9850	9850	9850	4
481	20250310	104300	241397430	9840	9840	9840	9840	0
482	20250310	104200	241397430	9840	9840	9840	9840	0
483	20250310	104100	241397430	9840	9840	9840	9840	160
484	20250310	104000	239823030	9840	9840	9840	9840	30
485	20250310	103900	239527830	9830	9830	9830	9830	0
486	20250310	103800	239527830	9830	9830	9830	9830	0
487	20250310	103700	239527830	9830	9830	9830	9830	191
488	20250310	103600	237650300	9830	9830	9830	9830	0
489	20250310	103500	237650300	9830	9830	9830	9830	0
490	20250310	103400	237650300	9830	9840	9840	9830	2000
491	20250310	103300	217985080	9850	9850	9850	9850	50
492	20250310	103200	217492580	9850	9840	9850	9840	38
493	20250310	103100	217118290	9840	9840	9840	9840	100
494	20250310	103000	216134290	9850	9850	9850	9850	500
495	20250310	102900	211209290	9850	9850	9850	9850	501
496	20250310	102800	206274440	9850	9850	9850	9850	0
497	20250310	102700	206274440	9850	9855	9855	9850	300
498	20250310	102600	203318675	9860	9860	9860	9860	1
499	20250310	102500	203308815	9860	9860	9860	9860	30
500	20250310	102400	203013015	9860	9855	9860	9855	91
501	20250310	102300	202116160	9850	9840	9850	9840	1433
502	20250310	102200	188015240	9840	9840	9840	9840	106
503	20250310	102100	186972200	9840	9840	9840	9840	50
504	20250310	102000	186480200	9840	9840	9840	9840	50
505	20250310	101900	185988200	9840	9830	9840	9830	188
506	20250310	101800	184140150	9840	9840	9840	9840	0
507	20250310	101700	184140150	9840	9840	9840	9840	1
508	20250310	101600	184130310	9840	9840	9840	9840	12
509	20250310	101500	184012230	9840	9840	9840	9840	100
510	20250310	101400	183028230	9840	9860	9860	9840	69
511	20250310	101300	182349250	9840	9840	9840	9840	0
512	20250310	101200	182349250	9840	9850	9850	9840	50
513	20250310	101100	181857240	9850	9850	9850	9850	147
514	20250310	101000	180409290	9860	9850	9860	9850	139
515	20250310	100900	179038800	9850	9840	9850	9840	513
516	20250310	100800	173985880	9840	9840	9840	9840	150
517	20250310	100700	172509880	9840	9840	9840	9840	30
518	20250310	100600	172214680	9840	9840	9840	9840	285
519	20250310	100500	169410280	9840	9840	9840	9840	1
520	20250310	100400	169400440	9830	9830	9830	9830	0
521	20250310	100300	169400440	9830	9830	9830	9830	0
522	20250310	100200	169400440	9830	9830	9830	9830	1
523	20250310	100100	169390610	9830	9830	9830	9830	238
524	20250310	100000	167051070	9830	9830	9830	9830	275
525	20250310	095900	164347820	9830	9830	9830	9830	22
526	20250310	095800	164131560	9830	9830	9830	9830	22
527	20250310	095700	163915300	9830	9830	9830	9830	0
528	20250310	095600	163915300	9830	9830	9830	9830	0
529	20250310	095500	163915300	9830	9830	9830	9830	100
530	20250310	095400	162932300	9820	9820	9820	9820	51
531	20250310	095300	162431480	9830	9830	9830	9830	93
532	20250310	095200	161517290	9830	9830	9830	9830	1
533	20250310	095100	161507460	9830	9830	9830	9830	69
534	20250310	095000	160829190	9830	9830	9830	9830	0
535	20250310	094900	160829190	9830	9830	9830	9830	130
536	20250310	094800	159551290	9830	9830	9830	9830	0
537	20250310	094700	159551290	9830	9830	9830	9830	0
538	20250310	094600	159551290	9830	9830	9830	9830	223
539	20250310	094500	157359200	9830	9830	9830	9830	148
540	20250310	094400	155904360	9830	9830	9830	9830	14
541	20250310	094300	155766740	9830	9810	9830	9810	434
542	20250310	094200	151506400	9810	9820	9820	9810	619
543	20250310	094100	145433950	9820	9810	9820	9810	204
544	20250310	094000	143432670	9810	9800	9810	9800	2453
545	20250310	093900	119381430	9780	9790	9790	9780	300
546	20250310	093800	116444540	9800	9790	9800	9790	160
547	20250310	093700	114878040	9790	9790	9790	9790	5
548	20250310	093600	114829090	9790	9790	9790	9790	4
549	20250310	093500	114789930	9800	9800	9800	9800	1
550	20250310	093400	114780130	9800	9790	9800	9780	95
551	20250310	093300	113850700	9790	9790	9790	9790	5
552	20250310	093200	113801750	9790	9790	9790	9790	0
553	20250310	093100	113801750	9790	9790	9790	9790	1000
554	20250310	093000	104011750	9770	9770	9770	9770	600
555	20250310	092900	98149750	9780	9780	9780	9780	0
556	20250310	092800	98149750	9780	9800	9800	9780	500
557	20250310	092700	93259040	9800	9800	9810	9800	3
558	20250310	092600	93229630	9790	9790	9790	9790	35
559	20250310	092500	92886980	9790	9790	9790	9790	0
560	20250310	092400	92886980	9790	9790	9790	9790	542
561	20250310	092300	87580800	9790	9780	9790	9780	101
562	20250310	092200	86593010	9790	9790	9790	9790	216
563	20250310	092100	84478370	9810	9810	9810	9810	0
564	20250310	092000	84478370	9810	9810	9810	9810	17
565	20250310	091900	84311600	9810	9820	9820	9810	300
566	20250310	091800	81366600	9820	9820	9820	9820	2
567	20250310	091700	81346960	9820	9800	9820	9780	306
568	20250310	091600	78352320	9800	9800	9800	9800	10
569	20250310	091500	78254320	9810	9810	9810	9810	74
570	20250310	091400	77528380	9820	9820	9820	9820	214
571	20250310	091300	75426900	9820	9820	9820	9820	144
572	20250310	091200	74012820	9810	9810	9810	9810	0
573	20250310	091100	74012820	9810	9770	9810	9770	312
574	20250310	091000	70958520	9770	9770	9770	9770	460
575	20250310	090900	66464320	9770	9760	9770	9750	586
576	20250310	090800	60742290	9770	9770	9770	9770	546
577	20250310	090700	55407870	9770	9770	9770	9770	244
578	20250310	090600	53023990	9770	9780	9790	9770	16
579	20250310	090500	52867450	9790	9790	9790	9790	8
580	20250310	090400	52789130	9740	9750	9750	9740	345
581	20250310	090300	49426870	9760	9770	9770	9760	819
582	20250310	090200	41431090	9770	9810	9840	9770	1128
583	20250310	090100	30382530	9810	9840	9840	9810	1999
584	20250310	090000	10741760	9850	9840	9860	9840	1091