KissMeData/003380/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	184000	979571595	5340	5340	5340	5340	1758
3	20250311	183900	979571595	5340	5340	5340	5340	0
4	20250311	183800	979571595	5340	5340	5340	5340	0
5	20250311	183700	979571595	5340	5340	5340	5340	0
6	20250311	183600	979571595	5340	5340	5340	5340	0
7	20250311	183500	979571595	5340	5340	5340	5340	0
8	20250311	183400	979571595	5340	5340	5340	5340	0
9	20250311	183300	979571595	5340	5340	5340	5340	0
10	20250311	183200	979571595	5340	5340	5340	5340	0
11	20250311	183100	979571595	5340	5340	5340	5340	0
12	20250311	183000	979571595	5340	5340	5340	5340	0
13	20250311	182900	979571595	5340	5340	5340	5340	0
14	20250311	182800	979571595	5340	5340	5340	5340	0
15	20250311	182700	979571595	5340	5340	5340	5340	0
16	20250311	182600	979571595	5340	5340	5340	5340	0
17	20250311	182500	979571595	5340	5340	5340	5340	0
18	20250311	182400	979571595	5340	5340	5340	5340	0
19	20250311	182300	979571595	5340	5340	5340	5340	0
20	20250311	182200	979571595	5340	5340	5340	5340	0
21	20250311	182100	979571595	5340	5340	5340	5340	0
22	20250311	182000	979571595	5340	5340	5340	5340	0
23	20250311	181900	979571595	5340	5340	5340	5340	0
24	20250311	181800	979571595	5340	5340	5340	5340	0
25	20250311	181700	979571595	5340	5340	5340	5340	0
26	20250311	181600	979571595	5340	5340	5340	5340	0
27	20250311	181500	979571595	5340	5340	5340	5340	0
28	20250311	181400	979571595	5340	5340	5340	5340	0
29	20250311	181300	979571595	5340	5340	5340	5340	0
30	20250311	181200	979571595	5340	5340	5340	5340	0
31	20250311	181100	979571595	5340	5340	5340	5340	0
32	20250311	181000	979571595	5340	5340	5340	5340	1758
33	20250311	180900	979571595	5340	5340	5340	5340	0
34	20250311	180800	979571595	5340	5340	5340	5340	0
35	20250311	180700	979571595	5340	5340	5340	5340	0
36	20250311	180600	979571595	5340	5340	5340	5340	0
37	20250311	180500	979571595	5340	5340	5340	5340	0
38	20250311	180400	979571595	5340	5340	5340	5340	0
39	20250311	180300	979571595	5340	5340	5340	5340	0
40	20250311	180200	979571595	5340	5340	5340	5340	0
41	20250311	180100	979571595	5340	5340	5340	5340	0
42	20250311	180000	979571595	5340	5340	5340	5340	0
43	20250311	175900	979571595	5340	5340	5340	5340	0
44	20250311	175800	979571595	5340	5340	5340	5340	0
45	20250311	175700	979571595	5340	5340	5340	5340	0
46	20250311	175600	979571595	5340	5340	5340	5340	0
47	20250311	175500	979571595	5340	5340	5340	5340	0
48	20250311	175400	979571595	5340	5340	5340	5340	0
49	20250311	175300	979571595	5340	5340	5340	5340	0
50	20250311	175200	979571595	5340	5340	5340	5340	0
51	20250311	175100	979571595	5340	5340	5340	5340	0
52	20250311	175000	979571595	5340	5340	5340	5340	0
53	20250311	174900	979571595	5340	5340	5340	5340	0
54	20250311	174800	979571595	5340	5340	5340	5340	0
55	20250311	174700	979571595	5340	5340	5340	5340	0
56	20250311	174600	979571595	5340	5340	5340	5340	0
57	20250311	174500	979571595	5340	5340	5340	5340	0
58	20250311	174400	979571595	5340	5340	5340	5340	0
59	20250311	174300	979571595	5340	5340	5340	5340	0
60	20250311	174200	979571595	5340	5340	5340	5340	0
61	20250311	174100	979571595	5340	5340	5340	5340	0
62	20250311	174000	979571595	5340	5340	5340	5340	1758
63	20250311	173900	979571595	5340	5340	5340	5340	0
64	20250311	173800	979571595	5340	5340	5340	5340	0
65	20250311	173700	979571595	5340	5340	5340	5340	0
66	20250311	173600	979571595	5340	5340	5340	5340	0
67	20250311	173500	979571595	5340	5340	5340	5340	0
68	20250311	173400	979571595	5340	5340	5340	5340	0
69	20250311	173300	979571595	5340	5340	5340	5340	0
70	20250311	173200	979571595	5340	5340	5340	5340	0
71	20250311	173100	979571595	5340	5340	5340	5340	0
72	20250311	173000	979571595	5340	5340	5340	5340	0
73	20250311	172900	979571595	5340	5340	5340	5340	0
74	20250311	172800	979571595	5340	5340	5340	5340	0
75	20250311	172700	979571595	5340	5340	5340	5340	0
76	20250311	172600	979571595	5340	5340	5340	5340	0
77	20250311	172500	979571595	5340	5340	5340	5340	0
78	20250311	172400	979571595	5340	5340	5340	5340	0
79	20250311	172300	979571595	5340	5340	5340	5340	0
80	20250311	172200	979571595	5340	5340	5340	5340	0
81	20250311	172100	979571595	5340	5340	5340	5340	0
82	20250311	172000	979571595	5340	5340	5340	5340	0
83	20250311	171900	979571595	5340	5340	5340	5340	0
84	20250311	171800	979571595	5340	5340	5340	5340	0
85	20250311	171700	979571595	5340	5340	5340	5340	0
86	20250311	171600	979571595	5340	5340	5340	5340	0
87	20250311	171500	979571595	5340	5340	5340	5340	0
88	20250311	171400	979571595	5340	5340	5340	5340	0
89	20250311	171300	979571595	5340	5340	5340	5340	0
90	20250311	171200	979571595	5340	5340	5340	5340	0
91	20250311	171100	979571595	5340	5340	5340	5340	0
92	20250311	171000	979571595	5340	5340	5340	5340	1758
93	20250311	170900	979571595	5340	5340	5340	5340	0
94	20250311	170800	979571595	5340	5340	5340	5340	0
95	20250311	170700	979571595	5340	5340	5340	5340	0
96	20250311	170600	979571595	5340	5340	5340	5340	0
97	20250311	170500	979571595	5340	5340	5340	5340	0
98	20250311	170400	979571595	5340	5340	5340	5340	0
99	20250311	170300	979571595	5340	5340	5340	5340	0
100	20250311	170200	979571595	5340	5340	5340	5340	0
101	20250311	170100	979571595	5340	5340	5340	5340	0
102	20250311	170000	979571595	5340	5340	5340	5340	0
103	20250311	165900	979571595	5340	5340	5340	5340	0
104	20250311	165800	979571595	5340	5340	5340	5340	0
105	20250311	165700	979571595	5340	5340	5340	5340	0
106	20250311	165600	979571595	5340	5340	5340	5340	0
107	20250311	165500	979571595	5340	5340	5340	5340	0
108	20250311	165400	979571595	5340	5340	5340	5340	0
109	20250311	165300	979571595	5340	5340	5340	5340	0
110	20250311	165200	979571595	5340	5340	5340	5340	0
111	20250311	165100	979571595	5340	5340	5340	5340	0
112	20250311	165000	979571595	5340	5340	5340	5340	0
113	20250311	164900	979571595	5340	5340	5340	5340	0
114	20250311	164800	979571595	5340	5340	5340	5340	0
115	20250311	164700	979571595	5340	5340	5340	5340	0
116	20250311	164600	979571595	5340	5340	5340	5340	0
117	20250311	164500	979571595	5340	5340	5340	5340	0
118	20250311	164400	979571595	5340	5340	5340	5340	0
119	20250311	164300	979571595	5340	5340	5340	5340	0
120	20250311	164200	979571595	5340	5340	5340	5340	0
121	20250311	164100	979571595	5340	5340	5340	5340	0
122	20250311	164000	979571595	5340	5340	5340	5340	1758
123	20250311	163900	979571595	5340	5340	5340	5340	0
124	20250311	163800	979571595	5340	5340	5340	5340	0
125	20250311	163700	979571595	5340	5340	5340	5340	0
126	20250311	163600	979571595	5340	5340	5340	5340	0
127	20250311	163500	979571595	5340	5340	5340	5340	0
128	20250311	163400	979571595	5340	5340	5340	5340	0
129	20250311	163300	979571595	5340	5340	5340	5340	0
130	20250311	163200	979571595	5340	5340	5340	5340	0
131	20250311	163100	979571595	5340	5340	5340	5340	0
132	20250311	163000	979571595	5340	5340	5340	5340	0
133	20250311	162900	979571595	5340	5340	5340	5340	0
134	20250311	162800	979571595	5340	5340	5340	5340	0
135	20250311	162700	979571595	5340	5340	5340	5340	0
136	20250311	162600	979571595	5340	5340	5340	5340	0
137	20250311	162500	979571595	5340	5340	5340	5340	0
138	20250311	162400	979571595	5340	5340	5340	5340	0
139	20250311	162300	979571595	5340	5340	5340	5340	0
140	20250311	162200	979571595	5340	5340	5340	5340	0
141	20250311	162100	979571595	5340	5340	5340	5340	0
142	20250311	162000	979571595	5340	5340	5340	5340	0
143	20250311	161900	979571595	5340	5340	5340	5340	0
144	20250311	161800	979571595	5340	5340	5340	5340	0
145	20250311	161700	979571595	5340	5340	5340	5340	0
146	20250311	161600	979571595	5340	5340	5340	5340	0
147	20250311	161500	979571595	5340	5340	5340	5340	0
148	20250311	161400	979571595	5340	5340	5340	5340	0
149	20250311	161300	979571595	5340	5340	5340	5340	0
150	20250311	161200	979571595	5340	5340	5340	5340	0
151	20250311	161100	979571595	5340	5340	5340	5340	0
152	20250311	161000	979571595	5340	5340	5340	5340	1758
153	20250311	160900	979571595	5340	5340	5340	5340	0
154	20250311	160800	979571595	5340	5340	5340	5340	0
155	20250311	160700	979571595	5340	5340	5340	5340	0
156	20250311	160600	979571595	5340	5340	5340	5340	0
157	20250311	160500	979571595	5340	5340	5340	5340	0
158	20250311	160400	979571595	5340	5340	5340	5340	0
159	20250311	160300	979571595	5340	5340	5340	5340	0
160	20250311	160200	979571595	5340	5340	5340	5340	0
161	20250311	160100	979571595	5340	5340	5340	5340	0
162	20250311	160000	979571595	5340	5340	5340	5340	0
163	20250311	155900	979571595	5340	5340	5340	5340	0
164	20250311	155800	979571595	5340	5340	5340	5340	0
165	20250311	155700	979571595	5340	5340	5340	5340	0
166	20250311	155600	979571595	5340	5340	5340	5340	0
167	20250311	155500	979571595	5340	5340	5340	5340	0
168	20250311	155400	979571595	5340	5340	5340	5340	0
169	20250311	155300	979571595	5340	5340	5340	5340	0
170	20250311	155200	979571595	5340	5340	5340	5340	0
171	20250311	155100	979571595	5340	5340	5340	5340	0
172	20250311	155000	979571595	5340	5340	5340	5340	0
173	20250311	154900	979571595	5340	5340	5340	5340	0
174	20250311	154800	979571595	5340	5340	5340	5340	0
175	20250311	154700	979571595	5340	5340	5340	5340	0
176	20250311	154600	979571595	5340	5340	5340	5340	0
177	20250311	154500	979571595	5340	5340	5340	5340	0
178	20250311	154400	979571595	5340	5340	5340	5340	0
179	20250311	154300	979571595	5340	5340	5340	5340	0
180	20250311	154200	979571595	5340	5340	5340	5340	0
181	20250311	154100	979571595	5340	5340	5340	5340	0
182	20250311	154000	979571595	5340	5340	5340	5340	1758
183	20250311	153900	979571595	5340	5340	5340	5340	0
184	20250311	153800	979571595	5340	5340	5340	5340	0
185	20250311	153700	979571595	5340	5340	5340	5340	0
186	20250311	153600	979571595	5340	5340	5340	5340	0
187	20250311	153500	979571595	5340	5340	5340	5340	0
188	20250311	153400	979571595	5340	5340	5340	5340	0
189	20250311	153300	979571595	5340	5340	5340	5340	0
190	20250311	153200	979571595	5340	5340	5340	5340	0
191	20250311	153100	979571595	5340	5340	5340	5340	0
192	20250311	153000	979571595	5340	5340	5340	5340	1758
193	20250311	152900	970183875	5310	5310	5310	5310	0
194	20250311	152800	970183875	5310	5310	5310	5310	0
195	20250311	152700	970183875	5310	5310	5310	5310	0
196	20250311	152600	970183875	5310	5310	5310	5310	0
197	20250311	152500	970183875	5310	5310	5310	5310	0
198	20250311	152400	970183875	5310	5310	5310	5310	0
199	20250311	152300	970183875	5310	5310	5310	5310	0
200	20250311	152200	970183875	5310	5310	5310	5310	0
201	20250311	152100	970183875	5310	5310	5310	5310	0
202	20250311	152000	970183875	5310	5310	5310	5310	0
203	20250311	151900	970183875	5310	5320	5330	5310	311
204	20250311	151800	968528185	5330	5320	5330	5320	266
205	20250311	151700	967113045	5320	5330	5330	5310	89
206	20250311	151600	966639695	5330	5330	5330	5320	109
207	20250311	151500	966059735	5330	5320	5330	5310	631
208	20250311	151400	962702975	5320	5320	5320	5320	95
209	20250311	151300	962197575	5320	5310	5320	5310	355
210	20250311	151200	960311555	5310	5300	5310	5300	206
211	20250311	151100	959218765	5310	5300	5310	5300	100
212	20250311	151000	958688265	5310	5300	5310	5300	437
213	20250311	150900	956369705	5320	5320	5320	5320	0
214	20250311	150800	956369705	5320	5320	5320	5310	296
215	20250311	150700	954797925	5320	5300	5320	5300	197
216	20250311	150600	953751925	5300	5300	5300	5300	200
217	20250311	150500	952691925	5310	5310	5310	5310	1
218	20250311	150400	952686615	5300	5300	5300	5290	2024
219	20250311	150300	941974825	5310	5300	5310	5300	6
220	20250311	150200	941943005	5300	5300	5320	5290	1196
221	20250311	150100	935610415	5300	5300	5300	5300	97
222	20250311	150000	935096315	5300	5300	5300	5300	97
223	20250311	145900	934582215	5300	5300	5300	5300	184
224	20250311	145800	933607015	5300	5310	5310	5300	1369
225	20250311	145700	926350385	5310	5310	5310	5310	10
226	20250311	145600	926297285	5310	5310	5310	5310	102
227	20250311	145500	925755665	5310	5310	5310	5310	0
228	20250311	145400	925755665	5310	5300	5310	5300	33
229	20250311	145300	925580715	5300	5310	5310	5300	383
230	20250311	145200	923547685	5320	5320	5320	5320	98
231	20250311	145100	923026325	5310	5300	5310	5300	107
232	20250311	145000	922458925	5310	5320	5320	5300	634
233	20250311	144900	919091505	5320	5310	5320	5310	50
234	20250311	144800	918825985	5310	5310	5310	5310	0
235	20250311	144700	918825985	5310	5320	5320	5310	679
236	20250311	144600	915213735	5320	5320	5330	5300	1026
237	20250311	144500	909759555	5310	5310	5310	5310	275
238	20250311	144400	908299305	5310	5320	5320	5310	286
239	20250311	144300	906779675	5320	5320	5320	5320	3
240	20250311	144200	906763715	5330	5310	5330	5310	410
241	20250311	144100	904579675	5310	5310	5310	5310	127
242	20250311	144000	903905305	5300	5310	5310	5300	1186
243	20250311	143900	897612075	5310	5320	5320	5310	28
244	20250311	143800	897463375	5320	5320	5320	5320	290
245	20250311	143700	895920575	5320	5320	5320	5320	115
246	20250311	143600	895308775	5320	5320	5320	5320	0
247	20250311	143500	895308775	5320	5320	5320	5320	97
248	20250311	143400	894792735	5330	5330	5330	5330	0
249	20250311	143300	894792735	5330	5330	5330	5330	0
250	20250311	143200	894792735	5330	5330	5330	5330	100
251	20250311	143100	894259735	5320	5330	5330	5320	124
252	20250311	143000	893599045	5330	5320	5330	5320	294
253	20250311	142900	892033995	5320	5320	5320	5320	104
254	20250311	142800	891480715	5310	5310	5310	5310	951
255	20250311	142700	886430905	5310	5310	5310	5310	316
256	20250311	142600	884752945	5310	5310	5310	5300	344
257	20250311	142500	882927305	5310	5300	5310	5300	126
258	20250311	142400	882258335	5310	5310	5310	5310	157
259	20250311	142300	881424665	5310	5310	5310	5310	96
260	20250311	142200	880914905	5310	5310	5310	5310	0
261	20250311	142100	880914905	5310	5310	5310	5310	178
262	20250311	142000	879969725	5310	5310	5310	5310	100
263	20250311	141900	879438725	5300	5310	5310	5300	316
264	20250311	141800	877762615	5310	5310	5310	5310	223
265	20250311	141700	876578485	5300	5310	5310	5300	98
266	20250311	141600	876058125	5300	5300	5300	5300	50
267	20250311	141500	875793125	5310	5310	5310	5310	520
268	20250311	141400	873031925	5310	5310	5310	5310	130
269	20250311	141300	872341625	5310	5310	5310	5310	28
270	20250311	141200	872192945	5310	5320	5320	5310	2143
271	20250311	141100	860812645	5320	5320	5320	5320	118
272	20250311	141000	860184885	5320	5320	5320	5320	101
273	20250311	140900	859647565	5320	5320	5320	5320	107
274	20250311	140800	859078325	5320	5330	5330	5320	338
275	20250311	140700	857279125	5330	5330	5330	5330	676
276	20250311	140600	853676045	5330	5330	5330	5320	311
277	20250311	140500	852019355	5320	5340	5340	5320	1329
278	20250311	140400	844947025	5340	5340	5340	5340	0
279	20250311	140300	844947025	5340	5330	5340	5330	105
280	20250311	140200	844387355	5330	5340	5340	5330	128
281	20250311	140100	843704785	5340	5340	5340	5340	0
282	20250311	140000	843704785	5340	5340	5340	5330	267
283	20250311	135900	842279035	5340	5330	5340	5330	503
284	20250311	135800	839598035	5320	5320	5320	5320	128
285	20250311	135700	838917075	5320	5320	5320	5320	0
286	20250311	135600	838917075	5320	5320	5320	5320	200
287	20250311	135500	837853075	5320	5320	5320	5320	46
288	20250311	135400	837608355	5320	5320	5320	5310	330
289	20250311	135300	835852955	5320	5330	5330	5320	337
290	20250311	135200	834058085	5330	5330	5330	5330	926
291	20250311	135100	829122505	5320	5330	5330	5320	638
292	20250311	135000	825723405	5330	5330	5330	5330	104
293	20250311	134900	825169085	5330	5320	5330	5320	114
294	20250311	134800	824561595	5330	5330	5330	5330	99
295	20250311	134700	824033925	5330	5320	5330	5320	198
296	20250311	134600	822979505	5320	5330	5330	5320	94
297	20250311	134500	822478585	5340	5330	5340	5330	106
298	20250311	134400	821913585	5320	5330	5340	5320	1395
299	20250311	134300	814479545	5330	5330	5330	5330	2
300	20250311	134200	814468885	5340	5340	5340	5340	114
301	20250311	134100	813860125	5340	5340	5340	5340	37
302	20250311	134000	813662545	5340	5340	5340	5340	40
303	20250311	133900	813448945	5340	5340	5340	5340	30
304	20250311	133800	813288745	5340	5340	5340	5340	93
305	20250311	133700	812792125	5340	5340	5340	5340	0
306	20250311	133600	812792125	5340	5340	5340	5340	134
307	20250311	133500	812076565	5340	5340	5340	5340	0
308	20250311	133400	812076565	5340	5340	5340	5340	2
309	20250311	133300	812065885	5330	5330	5330	5330	0
310	20250311	133200	812065885	5330	5330	5330	5330	105
311	20250311	133100	811506235	5330	5330	5330	5330	1097
312	20250311	133000	805659225	5330	5330	5330	5330	1
313	20250311	132900	805653895	5330	5330	5330	5330	100
314	20250311	132800	805120895	5330	5330	5330	5330	0
315	20250311	132700	805120895	5330	5330	5330	5330	0
316	20250311	132600	805120895	5330	5330	5330	5330	0
317	20250311	132500	805120895	5330	5330	5330	5330	4
318	20250311	132400	805099575	5330	5330	5330	5330	1801
319	20250311	132300	795500245	5330	5330	5330	5330	1
320	20250311	132200	795494915	5330	5330	5330	5330	4
321	20250311	132100	795473595	5320	5320	5330	5320	260
322	20250311	132000	794089295	5330	5330	5330	5330	0
323	20250311	131900	794089295	5330	5330	5330	5320	598
324	20250311	131800	790906955	5330	5330	5330	5330	98
325	20250311	131700	790384615	5330	5330	5330	5330	0
326	20250311	131600	790384615	5330	5330	5330	5330	229
327	20250311	131500	789164045	5330	5330	5330	5330	144
328	20250311	131400	788396525	5330	5330	5330	5330	405
329	20250311	131300	786237875	5330	5330	5330	5330	100
330	20250311	131200	785704875	5330	5330	5330	5330	0
331	20250311	131100	785704875	5330	5330	5330	5330	1
332	20250311	131000	785699545	5330	5330	5330	5330	107
333	20250311	130900	785129235	5330	5330	5330	5330	20
334	20250311	130800	785022635	5320	5330	5330	5320	203
335	20250311	130700	783941735	5320	5320	5320	5320	216
336	20250311	130600	782792615	5320	5310	5320	5310	121
337	20250311	130500	782148905	5310	5310	5310	5310	372
338	20250311	130400	780173585	5320	5320	5320	5310	127
339	20250311	130300	779497955	5320	5320	5320	5320	0
340	20250311	130200	779497955	5320	5320	5320	5320	0
341	20250311	130100	779497955	5320	5320	5320	5320	0
342	20250311	130000	779497955	5320	5320	5320	5320	1
343	20250311	125900	779492635	5320	5320	5320	5320	0
344	20250311	125800	779492635	5320	5320	5320	5320	441
345	20250311	125700	777146515	5330	5330	5330	5330	0
346	20250311	125600	777146515	5330	5330	5330	5330	1
347	20250311	125500	777141185	5320	5320	5320	5320	11
348	20250311	125400	777082665	5320	5320	5320	5320	500
349	20250311	125300	774422665	5330	5330	5330	5330	0
350	20250311	125200	774422665	5330	5330	5330	5330	110
351	20250311	125100	773836365	5330	5320	5330	5320	100
352	20250311	125000	773304345	5320	5330	5330	5320	674
353	20250311	124900	769713615	5320	5320	5320	5320	500
354	20250311	124800	767053615	5320	5310	5320	5310	410
355	20250311	124700	764876315	5320	5310	5320	5310	282
356	20250311	124600	763376175	5320	5320	5320	5320	1718
357	20250311	124500	754236415	5320	5320	5320	5320	100
358	20250311	124400	753704415	5320	5320	5320	5320	1
359	20250311	124300	753699095	5320	5320	5320	5320	0
360	20250311	124200	753699095	5320	5320	5320	5320	100
361	20250311	124100	753167095	5320	5320	5320	5320	0
362	20250311	124000	753167095	5320	5330	5330	5310	983
363	20250311	123900	747937395	5330	5330	5330	5330	0
364	20250311	123800	747937395	5330	5330	5330	5330	108
365	20250311	123700	747361755	5330	5320	5330	5320	41
366	20250311	123600	747143415	5330	5320	5330	5320	113
367	20250311	123500	746541185	5320	5320	5320	5320	143
368	20250311	123400	745780425	5310	5320	5320	5310	117
369	20250311	123300	745158185	5320	5320	5320	5320	0
370	20250311	123200	745158185	5320	5320	5320	5320	1040
371	20250311	123100	739625385	5320	5320	5320	5320	0
372	20250311	123000	739625385	5320	5310	5320	5310	1040
373	20250311	122900	734102585	5320	5320	5320	5320	99
374	20250311	122800	733575905	5320	5320	5320	5320	98
375	20250311	122700	733054545	5320	5320	5320	5320	0
376	20250311	122600	733054545	5320	5320	5320	5320	0
377	20250311	122500	733054545	5320	5320	5320	5310	640
378	20250311	122400	729654745	5320	5320	5320	5320	131
379	20250311	122300	728957825	5320	5320	5330	5320	319
380	20250311	122200	727260645	5330	5330	5330	5330	100
381	20250311	122100	726727645	5330	5330	5330	5330	100
382	20250311	122000	726194645	5330	5325	5330	5325	704
383	20250311	121900	722442345	5330	5330	5340	5300	4739
384	20250311	121800	697253105	5330	5330	5330	5320	755
385	20250311	121700	693233965	5340	5340	5340	5340	2
386	20250311	121600	693223285	5340	5330	5340	5330	73
387	20250311	121500	692834185	5330	5330	5330	5330	482
388	20250311	121400	690265125	5340	5340	5340	5340	260
389	20250311	121300	688876725	5330	5340	5340	5330	24
390	20250311	121200	688748595	5340	5340	5340	5340	3
391	20250311	121100	688732575	5330	5330	5330	5330	287
392	20250311	121000	687202865	5320	5330	5330	5320	343
393	20250311	120900	685375075	5320	5320	5320	5320	0
394	20250311	120800	685375075	5320	5320	5320	5320	0
395	20250311	120700	685375075	5320	5330	5340	5320	728
396	20250311	120600	681494745	5320	5330	5330	5320	13
397	20250311	120500	681425485	5330	5330	5330	5330	25
398	20250311	120400	681292235	5320	5320	5320	5320	336
399	20250311	120300	679504715	5330	5330	5330	5330	0
400	20250311	120200	679504715	5330	5330	5330	5330	0
401	20250311	120100	679504715	5330	5325	5330	5320	133
402	20250311	120000	678797130	5320	5320	5320	5320	77
403	20250311	115900	678387490	5320	5320	5330	5320	1138
404	20250311	115800	672333030	5320	5320	5320	5320	545
405	20250311	115700	669433630	5320	5320	5320	5320	150
406	20250311	115600	668635630	5320	5320	5320	5320	166
407	20250311	115500	667752510	5320	5320	5320	5320	60
408	20250311	115400	667433310	5320	5320	5320	5320	33
409	20250311	115300	667257750	5320	5320	5320	5320	174
410	20250311	115200	666332070	5320	5320	5320	5320	100
411	20250311	115100	665800070	5320	5320	5320	5320	160
412	20250311	115000	664948870	5320	5320	5320	5320	0
413	20250311	114900	664948870	5320	5320	5320	5320	0
414	20250311	114800	664948870	5320	5320	5320	5320	0
415	20250311	114700	664948870	5320	5320	5320	5320	20
416	20250311	114600	664842470	5320	5320	5320	5310	1490
417	20250311	114500	656916570	5330	5330	5330	5330	99
418	20250311	114400	656388900	5330	5330	5330	5330	138
419	20250311	114300	655653360	5330	5330	5330	5330	0
420	20250311	114200	655653360	5330	5330	5330	5320	300
421	20250311	114100	654055770	5330	5330	5330	5330	0
422	20250311	114000	654055770	5330	5330	5330	5330	246
423	20250311	113900	652744590	5330	5320	5330	5320	51
424	20250311	113800	652472770	5330	5330	5330	5330	228
425	20250311	113700	651257530	5330	5330	5330	5330	0
426	20250311	113600	651257530	5330	5330	5330	5330	51
427	20250311	113500	650985700	5320	5330	5330	5320	152
428	20250311	113400	650176100	5330	5330	5330	5330	1
429	20250311	113300	650170770	5330	5330	5330	5330	0
430	20250311	113200	650170770	5330	5330	5330	5330	152
431	20250311	113100	649360610	5330	5320	5330	5320	258
432	20250311	113000	647987930	5330	5330	5330	5330	0
433	20250311	112900	647987930	5330	5330	5330	5330	181
434	20250311	112800	647023200	5330	5320	5330	5320	747
435	20250311	112700	643049150	5330	5330	5330	5330	9
436	20250311	112600	643001180	5330	5320	5330	5320	189
437	20250311	112500	641994750	5320	5320	5320	5320	88
438	20250311	112400	641526590	5330	5330	5330	5330	40
439	20250311	112300	641313390	5330	5330	5330	5330	21
440	20250311	112200	641201460	5330	5320	5330	5320	320
441	20250311	112100	639498860	5330	5320	5330	5320	145
442	20250311	112000	638726510	5330	5330	5330	5330	0
443	20250311	111900	638726510	5330	5330	5330	5330	120
444	20250311	111800	638086910	5320	5320	5320	5320	748
445	20250311	111700	634107550	5330	5330	5330	5330	100
446	20250311	111600	633574550	5320	5320	5320	5320	437
447	20250311	111500	631249710	5320	5320	5320	5320	94
448	20250311	111400	630749630	5300	5300	5300	5300	100
449	20250311	111300	630219630	5310	5320	5320	5310	787
450	20250311	111200	626039640	5320	5320	5320	5320	498
451	20250311	111100	623390280	5320	5310	5320	5310	128
452	20250311	111000	622709640	5320	5320	5320	5320	1
453	20250311	110900	622704320	5310	5310	5310	5310	20
454	20250311	110800	622598120	5310	5310	5320	5310	1064
455	20250311	110700	616946780	5300	5300	5300	5300	364
456	20250311	110600	615017580	5300	5300	5300	5300	0
457	20250311	110500	615017580	5300	5290	5300	5290	149
458	20250311	110400	614229360	5290	5280	5290	5280	930
459	20250311	110300	609317290	5290	5300	5300	5290	339
460	20250311	110200	607523890	5300	5290	5300	5280	2133
461	20250311	110100	596240780	5300	5300	5300	5300	10
462	20250311	110000	596187780	5300	5300	5300	5290	267
463	20250311	105900	594775180	5300	5310	5310	5280	11316
464	20250311	105800	534802010	5320	5310	5320	5310	12
465	20250311	105700	534738280	5300	5300	5300	5300	0
466	20250311	105600	534738280	5300	5300	5310	5300	9009
467	20250311	105500	486987770	5290	5300	5300	5290	1391
468	20250311	105400	479624280	5300	5300	5300	5300	109
469	20250311	105300	479046580	5300	5300	5300	5290	149
470	20250311	105200	478256930	5300	5300	5300	5290	485
471	20250311	105100	475686480	5290	5300	5300	5290	495
472	20250311	105000	473065130	5290	5300	5300	5280	1440
473	20250311	104900	465445960	5300	5300	5300	5300	4
474	20250311	104800	465424760	5290	5290	5290	5290	209
475	20250311	104700	464319150	5290	5290	5290	5290	304
476	20250311	104600	462710990	5290	5290	5300	5290	794
477	20250311	104500	458510630	5290	5290	5290	5290	0
478	20250311	104400	458510630	5290	5290	5290	5290	522
479	20250311	104300	455749250	5290	5300	5300	5290	361
480	20250311	104200	453837650	5290	5290	5290	5290	297
481	20250311	104100	452266520	5290	5280	5290	5280	2797
482	20250311	104000	437477890	5290	5280	5290	5280	613
483	20250311	103900	434240720	5270	5290	5290	5270	1609
484	20250311	103800	425744390	5280	5290	5290	5280	252
485	20250311	103700	424412210	5290	5290	5290	5290	132
486	20250311	103600	423713930	5280	5290	5290	5280	272
487	20250311	103500	422275070	5290	5290	5290	5280	160
488	20250311	103400	421428690	5290	5290	5290	5280	102
489	20250311	103300	420889150	5280	5290	5290	5280	239
490	20250311	103200	419625060	5290	5290	5290	5290	117
491	20250311	103100	419006130	5290	5280	5290	5280	258
492	20250311	103000	417642820	5290	5280	5290	5280	201
493	20250311	102900	416580450	5280	5290	5290	5280	219
494	20250311	102800	415424020	5280	5290	5290	5280	1278
495	20250311	102700	408674800	5290	5280	5290	5270	955
496	20250311	102600	403632310	5280	5280	5280	5280	79
497	20250311	102500	403215190	5280	5280	5280	5270	369
498	20250311	102400	401266900	5270	5270	5270	5270	64
499	20250311	102300	400929620	5270	5280	5280	5270	132
500	20250311	102200	400232680	5280	5280	5280	5270	673
501	20250311	102100	396682250	5280	5270	5280	5270	811
502	20250311	102000	392408170	5280	5280	5280	5280	79
503	20250311	101900	391991050	5280	5280	5280	5280	312
504	20250311	101800	390343690	5280	5280	5280	5280	41
505	20250311	101700	390127210	5280	5280	5280	5280	80
506	20250311	101600	389704810	5280	5270	5280	5270	482
507	20250311	101500	387164470	5270	5270	5270	5270	21
508	20250311	101400	387053800	5270	5260	5270	5260	1073
509	20250311	101300	381400090	5260	5280	5290	5260	6139
510	20250311	101200	349072010	5280	5280	5280	5280	1041
511	20250311	101100	343575530	5290	5290	5290	5290	662
512	20250311	101000	340073550	5290	5290	5290	5290	0
513	20250311	100900	340073550	5290	5290	5290	5290	185
514	20250311	100800	339094900	5280	5290	5290	5280	187
515	20250311	100700	338105770	5290	5290	5290	5290	522
516	20250311	100600	335344390	5290	5280	5290	5280	80
517	20250311	100500	334921490	5290	5280	5290	5270	1806
518	20250311	100400	325375380	5280	5290	5290	5270	2667
519	20250311	100300	311284590	5300	5290	5300	5290	124
520	20250311	100200	310627590	5290	5290	5290	5290	590
521	20250311	100100	307506490	5300	5300	5300	5300	20
522	20250311	100000	307400490	5300	5300	5310	5300	1827
523	20250311	095900	297716420	5300	5300	5300	5290	107
524	20250311	095800	297149420	5300	5300	5300	5290	89
525	20250311	095700	296678120	5300	5300	5310	5300	883
526	20250311	095600	291997240	5300	5300	5300	5290	220
527	20250311	095500	290831340	5300	5300	5300	5300	180
528	20250311	095400	289877340	5290	5290	5290	5290	150
529	20250311	095300	289083840	5300	5310	5310	5300	1027
530	20250311	095200	283640630	5310	5310	5310	5310	1
531	20250311	095100	283635320	5300	5300	5310	5300	523
532	20250311	095000	280858790	5300	5300	5310	5300	497
533	20250311	094900	278222890	5310	5310	5310	5310	1115
534	20250311	094800	272302240	5310	5320	5320	5300	1704
535	20250311	094700	263252820	5310	5320	5320	5310	397
536	20250311	094600	261140800	5320	5310	5320	5310	204
537	20250311	094500	260057530	5310	5320	5320	5310	433
538	20250311	094400	257758260	5310	5310	5320	5300	5500
539	20250311	094300	228534370	5310	5310	5320	5310	967
540	20250311	094200	223399300	5310	5310	5310	5310	364
541	20250311	094100	221466460	5310	5310	5320	5310	625
542	20250311	094000	218147210	5300	5310	5320	5300	918
543	20250311	093900	213274960	5310	5300	5310	5280	1355
544	20250311	093800	206107560	5300	5320	5320	5290	2087
545	20250311	093700	195035020	5310	5310	5310	5310	1511
546	20250311	093600	187011610	5300	5310	5310	5270	6062
547	20250311	093500	155008840	5300	5310	5310	5290	965
548	20250311	093400	149897540	5310	5290	5310	5290	1071
549	20250311	093300	144226830	5310	5300	5310	5290	1674
550	20250311	093200	135360760	5310	5300	5310	5300	250
551	20250311	093100	134033460	5280	5290	5300	5280	1003
552	20250311	093000	128727560	5300	5300	5300	5280	842
553	20250311	092900	124273550	5300	5300	5300	5300	222
554	20250311	092800	123096950	5300	5300	5310	5300	432
555	20250311	092700	120805340	5300	5300	5300	5300	340
556	20250311	092600	119003340	5310	5300	5310	5300	2818
557	20250311	092500	104051870	5290	5290	5290	5290	324
558	20250311	092400	102337910	5290	5290	5290	5290	447
559	20250311	092300	99973280	5290	5280	5290	5280	436
560	20250311	092200	97669790	5280	5280	5290	5280	712
561	20250311	092100	93910410	5290	5280	5300	5280	346
562	20250311	092000	92081980	5290	5290	5290	5290	14
563	20250311	091900	92007920	5280	5290	5290	5280	730
564	20250311	091800	88147220	5300	5290	5300	5290	194
565	20250311	091700	87119950	5290	5290	5290	5290	45
566	20250311	091600	86881900	5290	5290	5290	5280	439
567	20250311	091500	84559690	5280	5290	5290	5280	149
568	20250311	091400	83771980	5280	5280	5280	5280	50
569	20250311	091300	83507980	5280	5280	5290	5280	2266
570	20250311	091200	71543100	5280	5280	5280	5280	11
571	20250311	091100	71485020	5280	5290	5290	5270	879
572	20250311	091000	66845590	5280	5270	5290	5260	1653
573	20250311	090900	58133760	5280	5280	5280	5280	210
574	20250311	090800	57024960	5280	5280	5280	5260	1604
575	20250311	090700	48569300	5280	5280	5280	5280	10
576	20250311	090600	48516500	5290	5300	5300	5290	777
577	20250311	090500	44405210	5300	5300	5300	5290	334
578	20250311	090400	42635210	5290	5290	5300	5290	217
579	20250311	090300	41486310	5280	5270	5280	5270	775
580	20250311	090200	37399700	5270	5260	5270	5260	1458
581	20250311	090100	29727970	5270	5300	5300	5250	1424
582	20250311	090000	22232630	5310	5330	5330	5270	4148