KissMeData/002350/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183700	906959005	5420	5420	5420	5420	2136
3	20250328	183600	906959005	5420	5420	5420	5420	0
4	20250328	183500	906959005	5420	5420	5420	5420	0
5	20250328	183400	906959005	5420	5420	5420	5420	0
6	20250328	183300	906959005	5420	5420	5420	5420	0
7	20250328	183200	906959005	5420	5420	5420	5420	0
8	20250328	183100	906959005	5420	5420	5420	5420	0
9	20250328	183000	906959005	5420	5420	5420	5420	0
10	20250328	182900	906959005	5420	5420	5420	5420	0
11	20250328	182800	906959005	5420	5420	5420	5420	0
12	20250328	182700	906959005	5420	5420	5420	5420	0
13	20250328	182600	906959005	5420	5420	5420	5420	0
14	20250328	182500	906959005	5420	5420	5420	5420	0
15	20250328	182400	906959005	5420	5420	5420	5420	0
16	20250328	182300	906959005	5420	5420	5420	5420	0
17	20250328	182200	906959005	5420	5420	5420	5420	0
18	20250328	182100	906959005	5420	5420	5420	5420	0
19	20250328	182000	906959005	5420	5420	5420	5420	0
20	20250328	181900	906959005	5420	5420	5420	5420	0
21	20250328	181800	906959005	5420	5420	5420	5420	0
22	20250328	181700	906959005	5420	5420	5420	5420	0
23	20250328	181600	906959005	5420	5420	5420	5420	0
24	20250328	181500	906959005	5420	5420	5420	5420	0
25	20250328	181400	906959005	5420	5420	5420	5420	0
26	20250328	181300	906959005	5420	5420	5420	5420	0
27	20250328	181200	906959005	5420	5420	5420	5420	0
28	20250328	181100	906959005	5420	5420	5420	5420	0
29	20250328	181000	906959005	5420	5420	5420	5420	0
30	20250328	180900	906959005	5420	5420	5420	5420	0
31	20250328	180800	906959005	5420	5420	5420	5420	0
32	20250328	180700	906959005	5420	5420	5420	5420	2136
33	20250328	180600	906959005	5420	5420	5420	5420	0
34	20250328	180500	906959005	5420	5420	5420	5420	0
35	20250328	180400	906959005	5420	5420	5420	5420	0
36	20250328	180300	906959005	5420	5420	5420	5420	0
37	20250328	180200	906959005	5420	5420	5420	5420	0
38	20250328	180100	906959005	5420	5420	5420	5420	0
39	20250328	180000	906959005	5420	5420	5420	5420	0
40	20250328	175900	906959005	5420	5420	5420	5420	0
41	20250328	175800	906959005	5420	5420	5420	5420	0
42	20250328	175700	906959005	5420	5420	5420	5420	0
43	20250328	175600	906959005	5420	5420	5420	5420	0
44	20250328	175500	906959005	5420	5420	5420	5420	0
45	20250328	175400	906959005	5420	5420	5420	5420	0
46	20250328	175300	906959005	5420	5420	5420	5420	0
47	20250328	175200	906959005	5420	5420	5420	5420	0
48	20250328	175100	906959005	5420	5420	5420	5420	0
49	20250328	175000	906959005	5420	5420	5420	5420	0
50	20250328	174900	906959005	5420	5420	5420	5420	0
51	20250328	174800	906959005	5420	5420	5420	5420	0
52	20250328	174700	906959005	5420	5420	5420	5420	0
53	20250328	174600	906959005	5420	5420	5420	5420	0
54	20250328	174500	906959005	5420	5420	5420	5420	0
55	20250328	174400	906959005	5420	5420	5420	5420	0
56	20250328	174300	906959005	5420	5420	5420	5420	0
57	20250328	174200	906959005	5420	5420	5420	5420	0
58	20250328	174100	906959005	5420	5420	5420	5420	0
59	20250328	174000	906959005	5420	5420	5420	5420	0
60	20250328	173900	906959005	5420	5420	5420	5420	0
61	20250328	173800	906959005	5420	5420	5420	5420	0
62	20250328	173700	906959005	5420	5420	5420	5420	2136
63	20250328	173600	906959005	5420	5420	5420	5420	0
64	20250328	173500	906959005	5420	5420	5420	5420	0
65	20250328	173400	906959005	5420	5420	5420	5420	0
66	20250328	173300	906959005	5420	5420	5420	5420	0
67	20250328	173200	906959005	5420	5420	5420	5420	0
68	20250328	173100	906959005	5420	5420	5420	5420	0
69	20250328	173000	906959005	5420	5420	5420	5420	0
70	20250328	172900	906959005	5420	5420	5420	5420	0
71	20250328	172800	906959005	5420	5420	5420	5420	0
72	20250328	172700	906959005	5420	5420	5420	5420	0
73	20250328	172600	906959005	5420	5420	5420	5420	0
74	20250328	172500	906959005	5420	5420	5420	5420	0
75	20250328	172400	906959005	5420	5420	5420	5420	0
76	20250328	172300	906959005	5420	5420	5420	5420	0
77	20250328	172200	906959005	5420	5420	5420	5420	0
78	20250328	172100	906959005	5420	5420	5420	5420	0
79	20250328	172000	906959005	5420	5420	5420	5420	0
80	20250328	171900	906959005	5420	5420	5420	5420	0
81	20250328	171800	906959005	5420	5420	5420	5420	0
82	20250328	171700	906959005	5420	5420	5420	5420	0
83	20250328	171600	906959005	5420	5420	5420	5420	0
84	20250328	171500	906959005	5420	5420	5420	5420	0
85	20250328	171400	906959005	5420	5420	5420	5420	0
86	20250328	171300	906959005	5420	5420	5420	5420	0
87	20250328	171200	906959005	5420	5420	5420	5420	0
88	20250328	171100	906959005	5420	5420	5420	5420	0
89	20250328	171000	906959005	5420	5420	5420	5420	0
90	20250328	170900	906959005	5420	5420	5420	5420	0
91	20250328	170800	906959005	5420	5420	5420	5420	0
92	20250328	170700	906959005	5420	5420	5420	5420	2136
93	20250328	170600	906959005	5420	5420	5420	5420	0
94	20250328	170500	906959005	5420	5420	5420	5420	0
95	20250328	170400	906959005	5420	5420	5420	5420	0
96	20250328	170300	906959005	5420	5420	5420	5420	0
97	20250328	170200	906959005	5420	5420	5420	5420	0
98	20250328	170100	906959005	5420	5420	5420	5420	0
99	20250328	170000	906959005	5420	5420	5420	5420	0
100	20250328	165900	906959005	5420	5420	5420	5420	0
101	20250328	165800	906959005	5420	5420	5420	5420	0
102	20250328	165700	906959005	5420	5420	5420	5420	0
103	20250328	165600	906959005	5420	5420	5420	5420	0
104	20250328	165500	906959005	5420	5420	5420	5420	0
105	20250328	165400	906959005	5420	5420	5420	5420	0
106	20250328	165300	906959005	5420	5420	5420	5420	0
107	20250328	165200	906959005	5420	5420	5420	5420	0
108	20250328	165100	906959005	5420	5420	5420	5420	0
109	20250328	165000	906959005	5420	5420	5420	5420	0
110	20250328	164900	906959005	5420	5420	5420	5420	0
111	20250328	164800	906959005	5420	5420	5420	5420	0
112	20250328	164700	906959005	5420	5420	5420	5420	0
113	20250328	164600	906959005	5420	5420	5420	5420	0
114	20250328	164500	906959005	5420	5420	5420	5420	0
115	20250328	164400	906959005	5420	5420	5420	5420	0
116	20250328	164300	906959005	5420	5420	5420	5420	0
117	20250328	164200	906959005	5420	5420	5420	5420	0
118	20250328	164100	906959005	5420	5420	5420	5420	0
119	20250328	164000	906959005	5420	5420	5420	5420	0
120	20250328	163900	906959005	5420	5420	5420	5420	0
121	20250328	163800	906959005	5420	5420	5420	5420	0
122	20250328	163700	906959005	5420	5420	5420	5420	2136
123	20250328	163600	906959005	5420	5420	5420	5420	0
124	20250328	163500	906959005	5420	5420	5420	5420	0
125	20250328	163400	906959005	5420	5420	5420	5420	0
126	20250328	163300	906959005	5420	5420	5420	5420	0
127	20250328	163200	906959005	5420	5420	5420	5420	0
128	20250328	163100	906959005	5420	5420	5420	5420	0
129	20250328	163000	906959005	5420	5420	5420	5420	0
130	20250328	162900	906959005	5420	5420	5420	5420	0
131	20250328	162800	906959005	5420	5420	5420	5420	0
132	20250328	162700	906959005	5420	5420	5420	5420	0
133	20250328	162600	906959005	5420	5420	5420	5420	0
134	20250328	162500	906959005	5420	5420	5420	5420	0
135	20250328	162400	906959005	5420	5420	5420	5420	0
136	20250328	162300	906959005	5420	5420	5420	5420	0
137	20250328	162200	906959005	5420	5420	5420	5420	0
138	20250328	162100	906959005	5420	5420	5420	5420	0
139	20250328	162000	906959005	5420	5420	5420	5420	0
140	20250328	161900	906959005	5420	5420	5420	5420	0
141	20250328	161800	906959005	5420	5420	5420	5420	0
142	20250328	161700	906959005	5420	5420	5420	5420	0
143	20250328	161600	906959005	5420	5420	5420	5420	0
144	20250328	161500	906959005	5420	5420	5420	5420	0
145	20250328	161400	906959005	5420	5420	5420	5420	0
146	20250328	161300	906959005	5420	5420	5420	5420	0
147	20250328	161200	906959005	5420	5420	5420	5420	0
148	20250328	161100	906959005	5420	5420	5420	5420	0
149	20250328	161000	906959005	5420	5420	5420	5420	0
150	20250328	160900	906959005	5420	5420	5420	5420	0
151	20250328	160800	906959005	5420	5420	5420	5420	0
152	20250328	160700	906959005	5420	5420	5420	5420	2136
153	20250328	160600	906959005	5420	5420	5420	5420	0
154	20250328	160500	906959005	5420	5420	5420	5420	0
155	20250328	160400	906959005	5420	5420	5420	5420	0
156	20250328	160300	906959005	5420	5420	5420	5420	0
157	20250328	160200	906959005	5420	5420	5420	5420	0
158	20250328	160100	906959005	5420	5420	5420	5420	0
159	20250328	160000	906959005	5420	5420	5420	5420	0
160	20250328	155900	906959005	5420	5420	5420	5420	0
161	20250328	155800	906959005	5420	5420	5420	5420	0
162	20250328	155700	906959005	5420	5420	5420	5420	0
163	20250328	155600	906959005	5420	5420	5420	5420	0
164	20250328	155500	906959005	5420	5420	5420	5420	0
165	20250328	155400	906959005	5420	5420	5420	5420	0
166	20250328	155300	906959005	5420	5420	5420	5420	0
167	20250328	155200	906959005	5420	5420	5420	5420	0
168	20250328	155100	906959005	5420	5420	5420	5420	0
169	20250328	155000	906959005	5420	5420	5420	5420	0
170	20250328	154900	906959005	5420	5420	5420	5420	0
171	20250328	154800	906959005	5420	5420	5420	5420	0
172	20250328	154700	906959005	5420	5420	5420	5420	0
173	20250328	154600	906959005	5420	5420	5420	5420	0
174	20250328	154500	906959005	5420	5420	5420	5420	0
175	20250328	154400	906959005	5420	5420	5420	5420	0
176	20250328	154300	906959005	5420	5420	5420	5420	0
177	20250328	154200	906959005	5420	5420	5420	5420	0
178	20250328	154100	906959005	5420	5420	5420	5420	0
179	20250328	154000	906959005	5420	5420	5420	5420	0
180	20250328	153900	906959005	5420	5420	5420	5420	0
181	20250328	153800	906959005	5420	5420	5420	5420	0
182	20250328	153700	906959005	5420	5420	5420	5420	2136
183	20250328	153600	906959005	5420	5420	5420	5420	0
184	20250328	153500	906959005	5420	5420	5420	5420	0
185	20250328	153400	906959005	5420	5420	5420	5420	0
186	20250328	153300	906959005	5420	5420	5420	5420	0
187	20250328	153200	906959005	5420	5420	5420	5420	0
188	20250328	153100	906959005	5420	5420	5420	5420	0
189	20250328	153000	906959005	5420	5420	5420	5420	2136
190	20250328	152900	895381885	5430	5430	5430	5430	0
191	20250328	152800	895381885	5430	5430	5430	5430	0
192	20250328	152700	895381885	5430	5430	5430	5430	0
193	20250328	152600	895381885	5430	5430	5430	5430	0
194	20250328	152500	895381885	5430	5430	5430	5430	0
195	20250328	152400	895381885	5430	5430	5430	5430	0
196	20250328	152300	895381885	5430	5430	5430	5430	0
197	20250328	152200	895381885	5430	5430	5430	5430	0
198	20250328	152100	895381885	5430	5430	5430	5430	0
199	20250328	152000	895381885	5430	5430	5430	5430	0
200	20250328	151900	895381885	5430	5440	5440	5430	155
201	20250328	151800	894540145	5430	5440	5440	5430	100
202	20250328	151700	893997025	5430	5440	5440	5430	88
203	20250328	151600	893519175	5430	5430	5430	5430	659
204	20250328	151500	889940805	5430	5430	5440	5430	1028
205	20250328	151400	884358755	5430	5430	5430	5430	690
206	20250328	151300	880612055	5430	5430	5430	5430	130
207	20250328	151200	879906155	5430	5430	5430	5430	114
208	20250328	151100	879287135	5430	5430	5430	5430	33
209	20250328	151000	879107945	5430	5440	5440	5430	106
210	20250328	150900	878532195	5430	5430	5430	5430	8
211	20250328	150800	878488755	5430	5440	5440	5430	176
212	20250328	150700	877532245	5440	5440	5440	5440	1
213	20250328	150600	877526805	5430	5420	5430	5420	1379
214	20250328	150500	870038845	5420	5420	5420	5420	307
215	20250328	150400	868374905	5420	5420	5420	5420	0
216	20250328	150300	868374905	5420	5420	5420	5420	1
217	20250328	150200	868369485	5420	5430	5430	5420	437
218	20250328	150100	865997145	5430	5430	5430	5430	2000
219	20250328	150000	855137145	5430	5430	5430	5430	119
220	20250328	145900	854490975	5440	5440	5440	5440	0
221	20250328	145800	854490975	5440	5440	5440	5440	20
222	20250328	145700	854382175	5440	5460	5460	5440	20205
223	20250328	145600	744274915	5460	5460	5460	5460	466
224	20250328	145500	741730555	5450	5450	5450	5450	8344
225	20250328	145400	696255755	5460	5460	5460	5460	20
226	20250328	145300	696146555	5460	5450	5460	5450	2245
227	20250328	145200	683909005	5450	5440	5450	5440	87
228	20250328	145100	683435425	5440	5440	5440	5440	0
229	20250328	145000	683435425	5440	5440	5450	5440	1372
230	20250328	144900	675969540	5430	5430	5430	5430	0
231	20250328	144800	675969540	5430	5430	5440	5430	3374
232	20250328	144700	657616050	5440	5430	5440	5430	71
233	20250328	144600	657230500	5440	5430	5440	5430	31
234	20250328	144500	657061870	5430	5440	5440	5430	27
235	20250328	144400	656915250	5430	5430	5430	5430	146
236	20250328	144300	656122470	5430	5430	5430	5430	0
237	20250328	144200	656122470	5430	5430	5430	5430	0
238	20250328	144100	656122470	5430	5430	5430	5430	67
239	20250328	144000	655758660	5440	5440	5440	5440	8
240	20250328	143900	655715140	5440	5430	5440	5430	267
241	20250328	143800	654265320	5430	5430	5430	5430	22
242	20250328	143700	654145860	5430	5430	5430	5430	250
243	20250328	143600	652788360	5430	5430	5430	5430	79
244	20250328	143500	652359390	5440	5430	5440	5430	3397
245	20250328	143400	633879830	5430	5430	5440	5430	71
246	20250328	143300	633494260	5430	5430	5430	5430	57
247	20250328	143200	633184750	5430	5430	5430	5430	64
248	20250328	143100	632837230	5430	5430	5430	5430	57
249	20250328	143000	632527720	5440	5440	5440	5440	0
250	20250328	142900	632527720	5440	5430	5440	5430	17167
251	20250328	142800	539310510	5430	5440	5440	5430	179
252	20250328	142700	538337540	5430	5430	5430	5430	21
253	20250328	142600	538223510	5430	5430	5430	5430	42
254	20250328	142500	537995450	5430	5430	5430	5430	78
255	20250328	142400	537571910	5440	5430	5440	5430	206
256	20250328	142300	536451970	5430	5430	5440	5430	83
257	20250328	142200	536001250	5430	5430	5430	5430	21
258	20250328	142100	535887220	5430	5430	5430	5430	82
259	20250328	142000	535441960	5430	5440	5440	5430	228
260	20250328	141900	534202410	5440	5430	5440	5430	32
261	20250328	141800	534028550	5430	5430	5430	5430	49
262	20250328	141700	533762480	5430	5430	5440	5430	1077
263	20250328	141600	527904370	5430	5440	5440	5430	22
264	20250328	141500	527784900	5430	5435	5435	5430	69
265	20250328	141400	527410190	5430	5430	5430	5430	0
266	20250328	141300	527410190	5430	5430	5430	5430	0
267	20250328	141200	527410190	5430	5435	5435	5430	320
268	20250328	141100	525672425	5440	5440	5440	5440	122
269	20250328	141000	525008745	5440	5430	5440	5430	145
270	20250328	140900	524220295	5430	5430	5430	5430	69
271	20250328	140800	523845625	5430	5430	5430	5430	98
272	20250328	140700	523313485	5430	5430	5430	5430	57
273	20250328	140600	523003975	5430	5440	5440	5430	148
274	20250328	140500	522199355	5430	5430	5430	5430	12
275	20250328	140400	522134195	5430	5430	5440	5430	193
276	20250328	140300	521086105	5430	5430	5430	5430	42
277	20250328	140200	520858045	5430	5430	5430	5430	0
278	20250328	140100	520858045	5430	5430	5430	5430	69
279	20250328	140000	520483375	5430	5430	5440	5430	218
280	20250328	135900	519298015	5430	5430	5430	5430	189
281	20250328	135800	518271745	5430	5430	5430	5430	56
282	20250328	135700	517967665	5430	5430	5430	5430	64
283	20250328	135600	517620145	5430	5430	5430	5430	135
284	20250328	135500	516887095	5430	5430	5430	5430	47
285	20250328	135400	516631885	5430	5430	5430	5430	0
286	20250328	135300	516631885	5430	5430	5430	5430	71
287	20250328	135200	516246355	5430	5430	5430	5430	12
288	20250328	135100	516181195	5430	5430	5430	5430	112
289	20250328	135000	515573035	5430	5430	5430	5430	19
290	20250328	134900	515469865	5430	5430	5430	5430	12
291	20250328	134800	515404705	5430	5430	5430	5430	86
292	20250328	134700	514937725	5430	5430	5430	5430	101
293	20250328	134600	514389295	5430	5430	5430	5430	35
294	20250328	134500	514199245	5430	5430	5430	5430	69
295	20250328	134400	513824575	5430	5430	5430	5430	2
296	20250328	134300	513813715	5430	5430	5430	5430	57
297	20250328	134200	513504205	5430	5430	5430	5430	0
298	20250328	134100	513504205	5430	5430	5430	5430	3
299	20250328	134000	513487915	5430	5430	5430	5430	57
300	20250328	133900	513178405	5440	5440	5440	5440	0
301	20250328	133800	513178405	5440	5440	5440	5440	1489
302	20250328	133700	505078245	5440	5440	5440	5440	0
303	20250328	133600	505078245	5440	5450	5450	5440	45
304	20250328	133500	504833435	5450	5450	5450	5440	165
305	20250328	133400	503934785	5440	5440	5440	5440	64
306	20250328	133300	503586625	5440	5440	5440	5440	0
307	20250328	133200	503586625	5440	5440	5440	5440	60
308	20250328	133100	503260225	5440	5440	5440	5440	200
309	20250328	133000	502172225	5440	5440	5450	5440	168
310	20250328	132900	501257315	5440	5440	5440	5440	54
311	20250328	132800	500963555	5440	5440	5440	5440	2
312	20250328	132700	500952675	5440	5440	5440	5440	58
313	20250328	132600	500637155	5450	5450	5450	5450	10
314	20250328	132500	500582655	5440	5450	5450	5440	109
315	20250328	132400	499988755	5440	5440	5440	5440	57
316	20250328	132300	499678675	5440	5440	5440	5440	119
317	20250328	132200	499031315	5440	5440	5440	5440	175
318	20250328	132100	498079315	5450	5450	5450	5450	20
319	20250328	132000	497970315	5450	5440	5450	5440	121
320	20250328	131900	497310985	5440	5440	5440	5440	195
321	20250328	131800	496250185	5440	5440	5440	5440	86
322	20250328	131700	495782345	5440	5440	5440	5440	71
323	20250328	131600	495396105	5440	5440	5440	5440	294
324	20250328	131500	493796745	5450	5450	5450	5450	130
325	20250328	131400	493088245	5440	5440	5440	5440	57
326	20250328	131300	492778165	5440	5440	5440	5440	2
327	20250328	131200	492767285	5440	5440	5440	5440	86
328	20250328	131100	492299445	5440	5440	5440	5440	57
329	20250328	131000	491989365	5440	5450	5450	5440	120
330	20250328	130900	491335785	5440	5440	5440	5440	0
331	20250328	130800	491335785	5440	5440	5440	5440	57
332	20250328	130700	491025705	5440	5440	5440	5440	24
333	20250328	130600	490895145	5450	5440	5450	5440	136
334	20250328	130500	490154515	5440	5440	5440	5440	29
335	20250328	130400	489996755	5440	5440	5440	5440	2
336	20250328	130300	489985875	5440	5440	5440	5440	365
337	20250328	130200	488000275	5440	5440	5440	5440	0
338	20250328	130100	488000275	5440	5440	5440	5440	86
339	20250328	130000	487532435	5440	5450	5450	5440	140
340	20250328	125900	486770335	5440	5440	5440	5440	12
341	20250328	125800	486705055	5440	5440	5440	5440	57
342	20250328	125700	486394975	5440	5440	5440	5440	3
343	20250328	125600	486378655	5440	5440	5440	5440	12
344	20250328	125500	486313375	5440	5440	5440	5440	57
345	20250328	125400	486003295	5440	5440	5440	5440	34
346	20250328	125300	485818335	5440	5440	5440	5440	25
347	20250328	125200	485682335	5440	5440	5440	5440	57
348	20250328	125100	485372255	5440	5440	5440	5440	3
349	20250328	125000	485355935	5440	5450	5450	5440	140
350	20250328	124900	484593835	5440	5440	5440	5440	173
351	20250328	124800	483652715	5440	5445	5445	5440	302
352	20250328	124700	482009790	5445	5445	5445	5445	57
353	20250328	124600	481699425	5445	5445	5445	5445	34
354	20250328	124500	481514295	5440	5440	5440	5440	3
355	20250328	124400	481497975	5440	5440	5440	5440	57
356	20250328	124300	481187895	5450	5450	5450	5450	10
357	20250328	124200	481133395	5440	5440	5440	5440	60
358	20250328	124100	480806995	5440	5440	5440	5440	35
359	20250328	124000	480616595	5450	5450	5450	5450	50
360	20250328	123900	480344095	5440	5440	5440	5440	59
361	20250328	123800	480023135	5440	5440	5440	5440	0
362	20250328	123700	480023135	5440	5440	5440	5440	0
363	20250328	123600	480023135	5440	5440	5440	5440	60
364	20250328	123500	479696735	5440	5440	5440	5440	26
365	20250328	123400	479555295	5440	5440	5440	5440	189
366	20250328	123300	478527135	5440	5440	5440	5440	3
367	20250328	123200	478510815	5440	5440	5440	5440	26
368	20250328	123100	478369375	5440	5440	5440	5440	57
369	20250328	123000	478059295	5450	5450	5450	5450	50
370	20250328	122900	477786795	5440	5440	5440	5440	59
371	20250328	122800	477465835	5440	5440	5440	5440	0
372	20250328	122700	477465835	5440	5440	5440	5440	0
373	20250328	122600	477465835	5440	5440	5450	5440	160
374	20250328	122500	476594435	5440	5440	5440	5440	0
375	20250328	122400	476594435	5440	5440	5440	5440	0
376	20250328	122300	476594435	5440	5440	5440	5440	58
377	20250328	122200	476278915	5440	5440	5440	5440	145
378	20250328	122100	475490115	5450	5440	5450	5440	83
379	20250328	122000	475038335	5440	5440	5450	5440	122
380	20250328	121900	474374155	5450	5450	5450	5450	29
381	20250328	121800	474216105	5450	5440	5450	5440	102
382	20250328	121700	473660945	5440	5440	5440	5440	3
383	20250328	121600	473644625	5440	5440	5440	5440	16
384	20250328	121500	473557585	5440	5440	5440	5430	1849
385	20250328	121400	463499815	5420	5440	5440	5420	3
386	20250328	121300	463483535	5430	5430	5430	5430	57
387	20250328	121200	463174025	5440	5440	5440	5440	26
388	20250328	121100	463032585	5420	5420	5420	5420	3
389	20250328	121000	463016325	5440	5430	5440	5430	1986
390	20250328	120900	452231075	5420	5420	5420	5420	0
391	20250328	120800	452231075	5420	5420	5420	5420	3
392	20250328	120700	452214815	5420	5420	5420	5420	137
393	20250328	120600	451472275	5420	5420	5420	5420	229
394	20250328	120500	450231095	5420	5420	5430	5420	88
395	20250328	120400	449753845	5420	5420	5420	5420	0
396	20250328	120300	449753845	5420	5420	5420	5420	0
397	20250328	120200	449753845	5420	5420	5420	5420	57
398	20250328	120100	449444905	5420	5420	5420	5420	3
399	20250328	120000	449428645	5430	5420	5430	5420	151
400	20250328	115900	448609715	5420	5430	5430	5420	82
401	20250328	115800	448165025	5420	5430	5430	5420	42
402	20250328	115700	447936985	5420	5420	5420	5420	57
403	20250328	115600	447628045	5430	5420	5430	5420	2446
404	20250328	115500	434370465	5410	5410	5410	5410	47
405	20250328	115400	434116195	5410	5410	5410	5410	69
406	20250328	115300	433742905	5410	5410	5410	5410	129
407	20250328	115200	433045015	5410	5410	5410	5410	3
408	20250328	115100	433028785	5410	5410	5410	5410	69
409	20250328	115000	432655495	5410	5420	5420	5410	94
410	20250328	114900	432146445	5410	5410	5410	5410	59
411	20250328	114800	431827255	5420	5420	5420	5420	27
412	20250328	114700	431680915	5420	5410	5420	5410	76
413	20250328	114600	431269745	5410	5410	5410	5410	60
414	20250328	114500	430945145	5420	5420	5420	5420	18
415	20250328	114400	430847585	5420	5420	5420	5420	27
416	20250328	114300	430701245	5420	5420	5420	5410	1136
417	20250328	114200	424544715	5410	5410	5410	5410	1
418	20250328	114100	424539305	5410	5410	5410	5410	57
419	20250328	114000	424230935	5420	5410	5420	5410	54
420	20250328	113900	423938285	5410	5410	5410	5410	35
421	20250328	113800	423748935	5420	5410	5420	5410	70
422	20250328	113700	423370225	5410	5410	5410	5410	10
423	20250328	113600	423316125	5410	5410	5410	5410	0
424	20250328	113500	423316125	5410	5410	5410	5410	57
425	20250328	113400	423007755	5410	5410	5410	5410	137
426	20250328	113300	422266585	5410	5410	5410	5410	59
427	20250328	113200	421947395	5420	5410	5420	5410	37
428	20250328	113100	421746975	5420	5420	5420	5420	119
429	20250328	113000	421101995	5410	5420	5420	5410	111
430	20250328	112900	420500975	5420	5420	5420	5420	0
431	20250328	112800	420500975	5420	5420	5420	5420	5
432	20250328	112700	420473875	5410	5410	5410	5410	60
433	20250328	112600	420149275	5420	5420	5420	5420	78
434	20250328	112500	419726515	5410	5420	5420	5410	58
435	20250328	112400	419412725	5410	5410	5410	5410	2
436	20250328	112300	419401905	5410	5410	5410	5410	0
437	20250328	112200	419401905	5410	5410	5410	5410	57
438	20250328	112100	419093535	5410	5420	5420	5410	113
439	20250328	112000	418481135	5420	5410	5420	5410	81
440	20250328	111900	418042365	5410	5410	5410	5410	57
441	20250328	111800	417733995	5410	5410	5410	5410	14
442	20250328	111700	417658255	5410	5420	5420	5410	156
443	20250328	111600	416813305	5410	5410	5410	5410	0
444	20250328	111500	416813305	5410	5410	5410	5410	30
445	20250328	111400	416651005	5410	5410	5410	5410	153
446	20250328	111300	415823275	5420	5420	5420	5420	1
447	20250328	111200	415817855	5410	5420	5420	5410	87
448	20250328	111100	415346915	5410	5410	5410	5410	43
449	20250328	111000	415114285	5420	5420	5420	5420	133
450	20250328	110900	414393425	5410	5410	5410	5410	58
451	20250328	110800	414079645	5420	5420	5420	5420	10
452	20250328	110700	414025445	5420	5410	5420	5410	96
453	20250328	110600	413505155	5420	5420	5420	5420	1344
454	20250328	110500	406220675	5420	5430	5430	5420	5216
455	20250328	110400	377905325	5440	5430	5440	5430	63
456	20250328	110300	377563225	5430	5430	5430	5430	0
457	20250328	110200	377563225	5430	5430	5440	5430	46
458	20250328	110100	377313385	5430	5430	5430	5430	57
459	20250328	110000	377003875	5440	5440	5440	5440	51
460	20250328	105900	376726435	5430	5440	5440	5430	28
461	20250328	105800	376574135	5430	5430	5430	5430	82
462	20250328	105700	376128875	5430	5430	5430	5430	12
463	20250328	105600	376063715	5430	5430	5440	5430	87
464	20250328	105500	375591035	5440	5440	5440	5440	1
465	20250328	105400	375585595	5440	5430	5440	5430	72
466	20250328	105300	375194185	5430	5430	5430	5430	71
467	20250328	105200	374808655	5440	5440	5440	5440	2
468	20250328	105100	374797775	5430	5430	5430	5430	12
469	20250328	105000	374732615	5440	5440	5440	5430	332
470	20250328	104900	372927135	5440	5440	5440	5440	10
471	20250328	104800	372872735	5440	5430	5440	5430	135
472	20250328	104700	372139675	5440	5430	5440	5430	52
473	20250328	104600	371857245	5440	5440	5440	5440	101
474	20250328	104500	371307805	5430	5430	5430	5430	96
475	20250328	104400	370786525	5430	5430	5430	5430	2
476	20250328	104300	370775665	5430	5430	5430	5430	0
477	20250328	104200	370775665	5430	5430	5430	5430	57
478	20250328	104100	370466155	5430	5440	5440	5430	4
479	20250328	104000	370444425	5430	5430	5430	5430	62
480	20250328	103900	370107765	5430	5430	5430	5430	659
481	20250328	103800	366529395	5420	5420	5420	5420	3
482	20250328	103700	366513135	5430	5430	5430	5430	1082
483	20250328	103600	360637875	5430	5440	5440	5430	98
484	20250328	103500	360105705	5440	5430	5440	5430	22
485	20250328	103400	359986235	5430	5440	5440	5430	102
486	20250328	103300	359432365	5440	5430	5440	5430	169
487	20250328	103200	358513605	5430	5430	5440	5430	157
488	20250328	103100	357661065	5430	5440	5440	5430	84
489	20250328	103000	357204925	5440	5430	5440	5430	72
490	20250328	102900	356813765	5430	5440	5440	5430	102
491	20250328	102800	356259875	5440	5430	5440	5430	251
492	20250328	102700	354894455	5430	5430	5430	5430	0
493	20250328	102600	354894455	5430	5440	5440	5430	118
494	20250328	102500	354253105	5430	5430	5430	5430	3
495	20250328	102400	354236815	5430	5430	5430	5430	420
496	20250328	102300	351956215	5430	5440	5440	5430	219
497	20250328	102200	350767035	5430	5440	5440	5430	2580
498	20250328	102100	336752655	5440	5440	5440	5440	593
499	20250328	102000	333526735	5440	5440	5440	5440	52
500	20250328	101900	333243855	5440	5440	5440	5440	1386
501	20250328	101800	325704015	5430	5430	5430	5430	151
502	20250328	101700	324884085	5430	5430	5430	5430	0
503	20250328	101600	324884085	5430	5420	5430	5410	240
504	20250328	101500	323581515	5420	5420	5420	5420	92
505	20250328	101400	323082875	5420	5420	5420	5420	0
506	20250328	101300	323082875	5420	5410	5420	5410	402
507	20250328	101200	320904635	5420	5420	5420	5420	6
508	20250328	101100	320872115	5410	5410	5410	5410	44
509	20250328	101000	320634075	5410	5420	5420	5410	190
510	20250328	100900	319605385	5410	5410	5410	5410	233
511	20250328	100800	318344855	5410	5410	5410	5400	518
512	20250328	100700	315546605	5390	5390	5390	5390	33
513	20250328	100600	315368735	5390	5400	5410	5390	5029
514	20250328	100500	288195435	5400	5410	5410	5400	65
515	20250328	100400	287844365	5410	5410	5410	5410	94
516	20250328	100300	287335825	5410	5410	5410	5400	42
517	20250328	100200	287108625	5420	5420	5420	5410	3556
518	20250328	100100	267869995	5420	5420	5420	5420	202
519	20250328	100000	266775155	5410	5415	5420	5410	714
520	20250328	095900	262907640	5410	5410	5410	5410	0
521	20250328	095800	262907640	5410	5410	5410	5410	0
522	20250328	095700	262907640	5410	5415	5415	5410	117
523	20250328	095600	262274645	5420	5420	5420	5420	5
524	20250328	095500	262247545	5420	5415	5420	5410	108
525	20250328	095400	261662645	5420	5420	5420	5410	22
526	20250328	095300	261543425	5420	5420	5420	5410	1092
527	20250328	095200	255635685	5420	5420	5420	5410	207
528	20250328	095100	254515605	5420	5420	5420	5410	102
529	20250328	095000	253962795	5410	5410	5420	5410	746
530	20250328	094900	249926595	5420	5420	5420	5410	3271
531	20250328	094800	232197905	5420	5430	5440	5420	2233
532	20250328	094700	220067835	5440	5440	5440	5430	155
533	20250328	094600	219225205	5440	5440	5440	5440	71
534	20250328	094500	218838965	5450	5460	5460	5430	6
535	20250328	094400	218806275	5460	5460	5460	5440	3146
536	20250328	094300	201684525	5460	5460	5460	5460	2
537	20250328	094200	201673605	5460	5450	5460	5450	40
538	20250328	094100	201455585	5460	5460	5460	5450	156
539	20250328	094000	200605065	5460	5450	5460	5450	103
540	20250328	093900	200043425	5460	5470	5470	5450	62
541	20250328	093800	199705465	5460	5460	5470	5460	513
542	20250328	093700	196904465	5460	5460	5460	5460	146
543	20250328	093600	196107305	5460	5460	5460	5450	106
544	20250328	093500	195529335	5450	5450	5460	5450	394
545	20250328	093400	193381755	5440	5440	5440	5440	753
546	20250328	093300	189285435	5450	5440	5450	5440	65
547	20250328	093200	188931785	5450	5450	5450	5440	7
548	20250328	093100	188893665	5450	5450	5450	5450	53
549	20250328	093000	188604815	5450	5450	5450	5440	565
550	20250328	092900	185525575	5450	5460	5460	5450	791
551	20250328	092800	181214435	5460	5460	5460	5460	785
552	20250328	092700	176928335	5470	5470	5470	5470	50
553	20250328	092600	176654835	5470	5450	5470	5450	535
554	20250328	092500	173735935	5450	5450	5450	5450	100
555	20250328	092400	173190935	5440	5440	5440	5440	103
556	20250328	092300	172630615	5440	5430	5450	5430	2700
557	20250328	092200	157967655	5440	5440	5440	5440	1059
558	20250328	092100	152206695	5440	5440	5440	5440	202
559	20250328	092000	151107815	5430	5430	5430	5430	54
560	20250328	091900	150814595	5440	5440	5450	5430	2781
561	20250328	091800	135699315	5440	5430	5440	5430	728
562	20250328	091700	131745995	5430	5430	5430	5420	342
563	20250328	091600	129889455	5430	5430	5430	5430	1007
564	20250328	091500	124421445	5440	5440	5440	5440	500
565	20250328	091400	121701445	5430	5430	5430	5430	426
566	20250328	091300	119388265	5430	5450	5450	5430	2529
567	20250328	091200	105634035	5440	5450	5450	5440	257
568	20250328	091100	104235635	5450	5440	5460	5440	89
569	20250328	091000	103751165	5460	5455	5460	5445	5986
570	20250328	090900	71120390	5455	5470	5470	5455	3091
571	20250328	090800	54246650	5480	5480	5480	5470	94
572	20250328	090700	53731650	5470	5460	5480	5460	47
573	20250328	090600	53474210	5460	5470	5470	5460	210
574	20250328	090500	52326130	5470	5470	5470	5470	2688
575	20250328	090400	37622770	5480	5480	5480	5480	1047
576	20250328	090300	31885210	5480	5490	5490	5480	3721
577	20250328	090200	11494090	5490	5490	5500	5480	887
578	20250328	090100	6624590	5500	5540	5540	5500	781
579	20250328	090000	2318130	5550	5570	5570	5550	417