KissMeData/003850/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	184200	648265725	9650	9650	9650	9650	3450
3	20250312	184100	648265725	9650	9650	9650	9650	0
4	20250312	184000	648265725	9650	9650	9650	9650	0
5	20250312	183900	648265725	9650	9650	9650	9650	0
6	20250312	183800	648265725	9650	9650	9650	9650	0
7	20250312	183700	648265725	9650	9650	9650	9650	0
8	20250312	183600	648265725	9650	9650	9650	9650	0
9	20250312	183500	648265725	9650	9650	9650	9650	0
10	20250312	183400	648265725	9650	9650	9650	9650	0
11	20250312	183300	648265725	9650	9650	9650	9650	0
12	20250312	183200	648265725	9650	9650	9650	9650	0
13	20250312	183100	648265725	9650	9650	9650	9650	0
14	20250312	183000	648265725	9650	9650	9650	9650	0
15	20250312	182900	648265725	9650	9650	9650	9650	0
16	20250312	182800	648265725	9650	9650	9650	9650	0
17	20250312	182700	648265725	9650	9650	9650	9650	0
18	20250312	182600	648265725	9650	9650	9650	9650	0
19	20250312	182500	648265725	9650	9650	9650	9650	0
20	20250312	182400	648265725	9650	9650	9650	9650	0
21	20250312	182300	648265725	9650	9650	9650	9650	0
22	20250312	182200	648265725	9650	9650	9650	9650	0
23	20250312	182100	648265725	9650	9650	9650	9650	0
24	20250312	182000	648265725	9650	9650	9650	9650	0
25	20250312	181900	648265725	9650	9650	9650	9650	0
26	20250312	181800	648265725	9650	9650	9650	9650	0
27	20250312	181700	648265725	9650	9650	9650	9650	0
28	20250312	181600	648265725	9650	9650	9650	9650	0
29	20250312	181500	648265725	9650	9650	9650	9650	0
30	20250312	181400	648265725	9650	9650	9650	9650	0
31	20250312	181300	648265725	9650	9650	9650	9650	0
32	20250312	181200	648265725	9650	9650	9650	9650	3450
33	20250312	181100	648265725	9650	9650	9650	9650	0
34	20250312	181000	648265725	9650	9650	9650	9650	0
35	20250312	180900	648265725	9650	9650	9650	9650	0
36	20250312	180800	648265725	9650	9650	9650	9650	0
37	20250312	180700	648265725	9650	9650	9650	9650	0
38	20250312	180600	648265725	9650	9650	9650	9650	0
39	20250312	180500	648265725	9650	9650	9650	9650	0
40	20250312	180400	648265725	9650	9650	9650	9650	0
41	20250312	180300	648265725	9650	9650	9650	9650	0
42	20250312	180200	648265725	9650	9650	9650	9650	0
43	20250312	180100	648265725	9650	9650	9650	9650	0
44	20250312	180000	648265725	9650	9650	9650	9650	0
45	20250312	175900	648265725	9650	9650	9650	9650	0
46	20250312	175800	648265725	9650	9650	9650	9650	0
47	20250312	175700	648265725	9650	9650	9650	9650	0
48	20250312	175600	648265725	9650	9650	9650	9650	0
49	20250312	175500	648265725	9650	9650	9650	9650	0
50	20250312	175400	648265725	9650	9650	9650	9650	0
51	20250312	175300	648265725	9650	9650	9650	9650	0
52	20250312	175200	648265725	9650	9650	9650	9650	0
53	20250312	175100	648265725	9650	9650	9650	9650	0
54	20250312	175000	648265725	9650	9650	9650	9650	0
55	20250312	174900	648265725	9650	9650	9650	9650	0
56	20250312	174800	648265725	9650	9650	9650	9650	0
57	20250312	174700	648265725	9650	9650	9650	9650	0
58	20250312	174600	648265725	9650	9650	9650	9650	0
59	20250312	174500	648265725	9650	9650	9650	9650	0
60	20250312	174400	648265725	9650	9650	9650	9650	0
61	20250312	174300	648265725	9650	9650	9650	9650	0
62	20250312	174200	648265725	9650	9650	9650	9650	3450
63	20250312	174100	648265725	9650	9650	9650	9650	0
64	20250312	174000	648265725	9650	9650	9650	9650	0
65	20250312	173900	648265725	9650	9650	9650	9650	0
66	20250312	173800	648265725	9650	9650	9650	9650	0
67	20250312	173700	648265725	9650	9650	9650	9650	0
68	20250312	173600	648265725	9650	9650	9650	9650	0
69	20250312	173500	648265725	9650	9650	9650	9650	0
70	20250312	173400	648265725	9650	9650	9650	9650	0
71	20250312	173300	648265725	9650	9650	9650	9650	0
72	20250312	173200	648265725	9650	9650	9650	9650	0
73	20250312	173100	648265725	9650	9650	9650	9650	0
74	20250312	173000	648265725	9650	9650	9650	9650	0
75	20250312	172900	648265725	9650	9650	9650	9650	0
76	20250312	172800	648265725	9650	9650	9650	9650	0
77	20250312	172700	648265725	9650	9650	9650	9650	0
78	20250312	172600	648265725	9650	9650	9650	9650	0
79	20250312	172500	648265725	9650	9650	9650	9650	0
80	20250312	172400	648265725	9650	9650	9650	9650	0
81	20250312	172300	648265725	9650	9650	9650	9650	0
82	20250312	172200	648265725	9650	9650	9650	9650	0
83	20250312	172100	648265725	9650	9650	9650	9650	0
84	20250312	172000	648265725	9650	9650	9650	9650	0
85	20250312	171900	648265725	9650	9650	9650	9650	0
86	20250312	171800	648265725	9650	9650	9650	9650	0
87	20250312	171700	648265725	9650	9650	9650	9650	0
88	20250312	171600	648265725	9650	9650	9650	9650	0
89	20250312	171500	648265725	9650	9650	9650	9650	0
90	20250312	171400	648265725	9650	9650	9650	9650	0
91	20250312	171300	648265725	9650	9650	9650	9650	0
92	20250312	171200	648265725	9650	9650	9650	9650	3450
93	20250312	171100	648265725	9650	9650	9650	9650	0
94	20250312	171000	648265725	9650	9650	9650	9650	0
95	20250312	170900	648265725	9650	9650	9650	9650	0
96	20250312	170800	648265725	9650	9650	9650	9650	0
97	20250312	170700	648265725	9650	9650	9650	9650	0
98	20250312	170600	648265725	9650	9650	9650	9650	0
99	20250312	170500	648265725	9650	9650	9650	9650	0
100	20250312	170400	648265725	9650	9650	9650	9650	0
101	20250312	170300	648265725	9650	9650	9650	9650	0
102	20250312	170200	648265725	9650	9650	9650	9650	0
103	20250312	170100	648265725	9650	9650	9650	9650	0
104	20250312	170000	648265725	9650	9650	9650	9650	0
105	20250312	165900	648265725	9650	9650	9650	9650	0
106	20250312	165800	648265725	9650	9650	9650	9650	0
107	20250312	165700	648265725	9650	9650	9650	9650	0
108	20250312	165600	648265725	9650	9650	9650	9650	0
109	20250312	165500	648265725	9650	9650	9650	9650	0
110	20250312	165400	648265725	9650	9650	9650	9650	0
111	20250312	165300	648265725	9650	9650	9650	9650	0
112	20250312	165200	648265725	9650	9650	9650	9650	0
113	20250312	165100	648265725	9650	9650	9650	9650	0
114	20250312	165000	648265725	9650	9650	9650	9650	0
115	20250312	164900	648265725	9650	9650	9650	9650	0
116	20250312	164800	648265725	9650	9650	9650	9650	0
117	20250312	164700	648265725	9650	9650	9650	9650	0
118	20250312	164600	648265725	9650	9650	9650	9650	0
119	20250312	164500	648265725	9650	9650	9650	9650	0
120	20250312	164400	648265725	9650	9650	9650	9650	0
121	20250312	164300	648265725	9650	9650	9650	9650	0
122	20250312	164200	648265725	9650	9650	9650	9650	3450
123	20250312	164100	648265725	9650	9650	9650	9650	0
124	20250312	164000	648265725	9650	9650	9650	9650	0
125	20250312	163900	648265725	9650	9650	9650	9650	0
126	20250312	163800	648265725	9650	9650	9650	9650	0
127	20250312	163700	648265725	9650	9650	9650	9650	0
128	20250312	163600	648265725	9650	9650	9650	9650	0
129	20250312	163500	648265725	9650	9650	9650	9650	0
130	20250312	163400	648265725	9650	9650	9650	9650	0
131	20250312	163300	648265725	9650	9650	9650	9650	0
132	20250312	163200	648265725	9650	9650	9650	9650	0
133	20250312	163100	648265725	9650	9650	9650	9650	0
134	20250312	163000	648265725	9650	9650	9650	9650	0
135	20250312	162900	648265725	9650	9650	9650	9650	0
136	20250312	162800	648265725	9650	9650	9650	9650	0
137	20250312	162700	648265725	9650	9650	9650	9650	0
138	20250312	162600	648265725	9650	9650	9650	9650	0
139	20250312	162500	648265725	9650	9650	9650	9650	0
140	20250312	162400	648265725	9650	9650	9650	9650	0
141	20250312	162300	648265725	9650	9650	9650	9650	0
142	20250312	162200	648265725	9650	9650	9650	9650	0
143	20250312	162100	648265725	9650	9650	9650	9650	0
144	20250312	162000	648265725	9650	9650	9650	9650	0
145	20250312	161900	648265725	9650	9650	9650	9650	0
146	20250312	161800	648265725	9650	9650	9650	9650	0
147	20250312	161700	648265725	9650	9650	9650	9650	0
148	20250312	161600	648265725	9650	9650	9650	9650	0
149	20250312	161500	648265725	9650	9650	9650	9650	0
150	20250312	161400	648265725	9650	9650	9650	9650	0
151	20250312	161300	648265725	9650	9650	9650	9650	0
152	20250312	161200	648265725	9650	9650	9650	9650	3450
153	20250312	161100	648265725	9650	9650	9650	9650	0
154	20250312	161000	648265725	9650	9650	9650	9650	0
155	20250312	160900	648265725	9650	9650	9650	9650	0
156	20250312	160800	648265725	9650	9650	9650	9650	0
157	20250312	160700	648265725	9650	9650	9650	9650	0
158	20250312	160600	648265725	9650	9650	9650	9650	0
159	20250312	160500	648265725	9650	9650	9650	9650	0
160	20250312	160400	648265725	9650	9650	9650	9650	0
161	20250312	160300	648265725	9650	9650	9650	9650	0
162	20250312	160200	648265725	9650	9650	9650	9650	0
163	20250312	160100	648265725	9650	9650	9650	9650	0
164	20250312	160000	648265725	9650	9650	9650	9650	0
165	20250312	155900	648265725	9650	9650	9650	9650	0
166	20250312	155800	648265725	9650	9650	9650	9650	0
167	20250312	155700	648265725	9650	9650	9650	9650	0
168	20250312	155600	648265725	9650	9650	9650	9650	0
169	20250312	155500	648265725	9650	9650	9650	9650	0
170	20250312	155400	648265725	9650	9650	9650	9650	0
171	20250312	155300	648265725	9650	9650	9650	9650	0
172	20250312	155200	648265725	9650	9650	9650	9650	0
173	20250312	155100	648265725	9650	9650	9650	9650	0
174	20250312	155000	648265725	9650	9650	9650	9650	0
175	20250312	154900	648265725	9650	9650	9650	9650	0
176	20250312	154800	648265725	9650	9650	9650	9650	0
177	20250312	154700	648265725	9650	9650	9650	9650	0
178	20250312	154600	648265725	9650	9650	9650	9650	0
179	20250312	154500	648265725	9650	9650	9650	9650	0
180	20250312	154400	648265725	9650	9650	9650	9650	0
181	20250312	154300	648265725	9650	9650	9650	9650	0
182	20250312	154200	648265725	9650	9650	9650	9650	3450
183	20250312	154100	648265725	9650	9650	9650	9650	0
184	20250312	154000	648265725	9650	9650	9650	9650	0
185	20250312	153900	648265725	9650	9650	9650	9650	0
186	20250312	153800	648265725	9650	9650	9650	9650	0
187	20250312	153700	648265725	9650	9650	9650	9650	0
188	20250312	153600	648265725	9650	9650	9650	9650	0
189	20250312	153500	648265725	9650	9650	9650	9650	0
190	20250312	153400	648265725	9650	9650	9650	9650	0
191	20250312	153300	648265725	9650	9650	9650	9650	0
192	20250312	153200	648265725	9650	9650	9650	9650	0
193	20250312	153100	648265725	9650	9650	9650	9650	0
194	20250312	153000	648265725	9650	9650	9650	9650	3450
195	20250312	152900	614973225	9670	9670	9670	9670	0
196	20250312	152800	614973225	9670	9670	9670	9670	0
197	20250312	152700	614973225	9670	9670	9670	9670	0
198	20250312	152600	614973225	9670	9670	9670	9670	0
199	20250312	152500	614973225	9670	9670	9670	9670	0
200	20250312	152400	614973225	9670	9670	9670	9670	0
201	20250312	152300	614973225	9670	9670	9670	9670	0
202	20250312	152200	614973225	9670	9670	9670	9670	0
203	20250312	152100	614973225	9670	9670	9670	9670	0
204	20250312	152000	614973225	9670	9670	9670	9670	0
205	20250312	151900	614973225	9670	9670	9670	9660	253
206	20250312	151800	612527715	9660	9670	9670	9660	522
207	20250312	151700	607485095	9670	9670	9670	9670	333
208	20250312	151600	604264985	9660	9670	9670	9660	1211
209	20250312	151500	592556615	9670	9670	9670	9660	886
210	20250312	151400	583997085	9670	9665	9670	9665	21
211	20250312	151300	583794100	9665	9670	9670	9665	43
212	20250312	151200	583378405	9665	9665	9665	9665	36
213	20250312	151100	583030465	9670	9670	9670	9670	7
214	20250312	151000	582962775	9670	9670	9670	9670	37
215	20250312	150900	582604985	9660	9660	9660	9660	33
216	20250312	150800	582286205	9660	9660	9660	9660	0
217	20250312	150700	582286205	9660	9660	9660	9660	166
218	20250312	150600	580682645	9670	9660	9670	9660	398
219	20250312	150500	576834985	9670	9670	9670	9670	10
220	20250312	150400	576738285	9670	9670	9670	9670	305
221	20250312	150300	573788935	9670	9670	9670	9670	0
222	20250312	150200	573788935	9670	9670	9670	9670	5
223	20250312	150100	573740585	9660	9660	9660	9660	0
224	20250312	150000	573740585	9660	9660	9660	9660	0
225	20250312	145900	573740585	9660	9660	9660	9660	270
226	20250312	145800	571132385	9660	9660	9660	9660	332
227	20250312	145700	567925265	9660	9660	9660	9660	34
228	20250312	145600	567596825	9660	9660	9660	9660	22
229	20250312	145500	567384305	9660	9670	9670	9660	132
230	20250312	145400	566108165	9660	9660	9660	9660	31
231	20250312	145300	565808705	9670	9660	9670	9660	23
232	20250312	145200	565586515	9660	9670	9670	9660	25
233	20250312	145100	565344995	9660	9670	9670	9660	36
234	20250312	145000	564997215	9660	9670	9670	9660	50
235	20250312	144900	564513815	9670	9660	9670	9660	82
236	20250312	144800	563721095	9660	9660	9680	9660	421
237	20250312	144700	559654205	9660	9660	9670	9660	31
238	20250312	144600	559354685	9660	9660	9660	9660	22
239	20250312	144500	559142165	9660	9660	9660	9660	35
240	20250312	144400	558804065	9660	9660	9660	9660	23
241	20250312	144300	558581885	9660	9660	9660	9660	78
242	20250312	144200	557828405	9660	9660	9660	9660	22
243	20250312	144100	557615885	9660	9660	9660	9660	23
244	20250312	144000	557393705	9660	9660	9660	9660	35
245	20250312	143900	557055605	9650	9650	9660	9650	327
246	20250312	143800	553899555	9650	9650	9650	9650	20
247	20250312	143700	553706555	9650	9650	9660	9650	334
248	20250312	143600	550480455	9650	9650	9680	9650	110
249	20250312	143500	549418905	9650	9670	9670	9650	28
250	20250312	143400	549148585	9670	9650	9670	9650	36
251	20250312	143300	548801145	9660	9670	9670	9650	24
252	20250312	143200	548569405	9660	9660	9660	9660	20
253	20250312	143100	548376205	9660	9660	9660	9660	82
254	20250312	143000	547584085	9670	9660	9670	9660	24
255	20250312	142900	547352225	9650	9660	9660	9650	666
256	20250312	142800	540919125	9660	9660	9660	9660	23
257	20250312	142700	540696945	9660	9670	9670	9660	25
258	20250312	142600	540455405	9660	9660	9660	9660	32
259	20250312	142500	540146285	9660	9650	9670	9650	33
260	20250312	142400	539827495	9650	9660	9660	9650	150
261	20250312	142300	538378715	9660	9650	9660	9650	34
262	20250312	142200	538050395	9670	9660	9670	9650	273
263	20250312	142100	535413335	9650	9650	9650	9650	21
264	20250312	142000	535210685	9650	9660	9660	9650	1054
265	20250312	141900	525029285	9670	9660	9670	9660	335
266	20250312	141800	521791555	9670	9670	9670	9660	26
267	20250312	141700	521540355	9660	9670	9670	9660	855
268	20250312	141600	513272735	9670	9670	9670	9670	21
269	20250312	141500	513069665	9670	9670	9670	9670	33
270	20250312	141400	512750555	9670	9670	9670	9670	24
271	20250312	141300	512518475	9670	9670	9670	9670	22
272	20250312	141200	512305735	9670	9670	9680	9670	133
273	20250312	141100	511018625	9680	9670	9680	9670	615
274	20250312	141000	505070575	9670	9680	9680	9670	123
275	20250312	140900	503880165	9670	9670	9670	9670	54
276	20250312	140800	503357985	9670	9670	9670	9670	22
277	20250312	140700	503145245	9670	9690	9690	9670	769
278	20250312	140600	495701485	9680	9680	9680	9680	35
279	20250312	140500	495362685	9680	9680	9680	9680	23
280	20250312	140400	495140045	9700	9680	9700	9680	22
281	20250312	140300	494927065	9680	9680	9680	9680	32
282	20250312	140200	494617305	9690	9680	9690	9680	123
283	20250312	140100	493425665	9680	9680	9680	9680	37
284	20250312	140000	493067505	9680	9690	9690	9680	29
285	20250312	135900	492786605	9680	9680	9680	9680	29
286	20250312	135800	492505885	9680	9680	9680	9680	33
287	20250312	135700	492186445	9680	9680	9690	9680	24
288	20250312	135600	491954115	9690	9680	9690	9680	23
289	20250312	135500	491731355	9690	9710	9710	9680	33
290	20250312	135400	491411795	9680	9690	9690	9680	428
291	20250312	135300	487264695	9680	9700	9700	9680	5275
292	20250312	135200	436136195	9700	9700	9700	9700	33
293	20250312	135100	435816095	9700	9700	9700	9700	23
294	20250312	135000	435592995	9700	9690	9700	9690	1889
295	20250312	134900	417283785	9690	9690	9690	9690	34
296	20250312	134800	416954325	9690	9690	9690	9690	22
297	20250312	134700	416741145	9690	9690	9700	9690	534
298	20250312	134600	411566675	9690	9690	9690	9690	47
299	20250312	134500	411111245	9690	9690	9690	9690	22
300	20250312	134400	410898065	9690	9690	9690	9690	33
301	20250312	134300	410578295	9690	9690	9690	9690	126
302	20250312	134200	409357355	9690	9690	9690	9690	246
303	20250312	134100	406973615	9690	9690	9690	9690	0
304	20250312	134000	406973615	9690	9690	9690	9690	0
305	20250312	133900	406973615	9690	9690	9690	9690	0
306	20250312	133800	406973615	9690	9690	9690	9690	55
307	20250312	133700	406440665	9690	9690	9690	9690	0
308	20250312	133600	406440665	9690	9690	9690	9690	2
309	20250312	133500	406421285	9680	9680	9680	9680	0
310	20250312	133400	406421285	9680	9680	9680	9680	0
311	20250312	133300	406421285	9680	9680	9680	9680	0
312	20250312	133200	406421285	9680	9680	9680	9680	775
313	20250312	133100	398919285	9690	9690	9690	9690	1736
314	20250312	133000	382097445	9690	9700	9710	9690	205
315	20250312	132900	380108895	9700	9700	9700	9700	0
316	20250312	132800	380108895	9700	9700	9700	9700	1625
317	20250312	132700	364346395	9710	9710	9710	9710	1000
318	20250312	132600	354636395	9710	9710	9710	9710	200
319	20250312	132500	352694395	9710	9710	9710	9710	1142
320	20250312	132400	341605575	9720	9720	9720	9720	3
321	20250312	132300	341576415	9710	9710	9710	9710	678
322	20250312	132200	334993035	9700	9700	9700	9700	1400
323	20250312	132100	321413035	9710	9710	9710	9710	26
324	20250312	132000	321160575	9700	9710	9710	9700	1354
325	20250312	131900	308026735	9710	9710	9710	9710	8
326	20250312	131800	307949055	9700	9700	9700	9700	0
327	20250312	131700	307949055	9700	9700	9700	9700	0
328	20250312	131600	307949055	9700	9700	9700	9700	1
329	20250312	131500	307939355	9710	9710	9710	9710	2
330	20250312	131400	307919935	9710	9710	9710	9710	0
331	20250312	131300	307919935	9710	9710	9710	9710	0
332	20250312	131200	307919935	9710	9710	9710	9710	0
333	20250312	131100	307919935	9710	9710	9710	9710	0
334	20250312	131000	307919935	9710	9710	9710	9710	0
335	20250312	130900	307919935	9710	9710	9710	9710	0
336	20250312	130800	307919935	9710	9710	9710	9710	0
337	20250312	130700	307919935	9710	9710	9710	9710	0
338	20250312	130600	307919935	9710	9710	9710	9710	0
339	20250312	130500	307919935	9710	9710	9710	9710	8
340	20250312	130400	307842255	9710	9710	9710	9710	366
341	20250312	130300	304288395	9720	9720	9720	9720	2
342	20250312	130200	304268955	9720	9720	9720	9720	2
343	20250312	130100	304249515	9710	9710	9710	9710	10
344	20250312	130000	304152415	9710	9720	9720	9710	690
345	20250312	125900	297452505	9720	9720	9720	9720	0
346	20250312	125800	297452505	9720	9720	9720	9720	0
347	20250312	125700	297452505	9720	9730	9730	9720	266
348	20250312	125600	294866885	9720	9720	9720	9720	44
349	20250312	125500	294439205	9720	9720	9720	9720	0
350	20250312	125400	294439205	9720	9720	9720	9720	0
351	20250312	125300	294439205	9720	9720	9720	9720	0
352	20250312	125200	294439205	9720	9720	9720	9720	0
353	20250312	125100	294439205	9720	9720	9720	9720	0
354	20250312	125000	294439205	9720	9720	9720	9710	805
355	20250312	124900	286616065	9730	9730	9730	9730	1
356	20250312	124800	286606335	9730	9730	9730	9730	0
357	20250312	124700	286606335	9730	9730	9730	9730	0
358	20250312	124600	286606335	9730	9730	9730	9730	0
359	20250312	124500	286606335	9730	9730	9730	9730	0
360	20250312	124400	286606335	9730	9730	9730	9730	0
361	20250312	124300	286606335	9730	9730	9730	9730	0
362	20250312	124200	286606335	9730	9730	9730	9730	1
363	20250312	124100	286596605	9720	9720	9720	9720	0
364	20250312	124000	286596605	9720	9720	9720	9720	111
365	20250312	123900	285517685	9720	9720	9720	9720	13
366	20250312	123800	285391325	9720	9720	9720	9720	0
367	20250312	123700	285391325	9720	9720	9720	9720	252
368	20250312	123600	282941885	9720	9720	9720	9720	248
369	20250312	123500	280531325	9720	9720	9720	9720	0
370	20250312	123400	280531325	9720	9720	9720	9720	18
371	20250312	123300	280356365	9720	9720	9720	9720	10
372	20250312	123200	280259165	9720	9720	9720	9720	5
373	20250312	123100	280210565	9720	9720	9720	9720	1
374	20250312	123000	280200845	9730	9730	9730	9730	5
375	20250312	122900	280152195	9730	9730	9730	9730	0
376	20250312	122800	280152195	9730	9730	9730	9730	6
377	20250312	122700	280093815	9720	9720	9720	9720	402
378	20250312	122600	276186375	9720	9720	9720	9720	0
379	20250312	122500	276186375	9720	9720	9720	9720	0
380	20250312	122400	276186375	9720	9720	9720	9720	100
381	20250312	122300	275214375	9730	9730	9730	9730	5
382	20250312	122200	275165725	9730	9730	9730	9730	0
383	20250312	122100	275165725	9730	9730	9730	9730	0
384	20250312	122000	275165725	9730	9730	9730	9730	150
385	20250312	121900	273706225	9730	9730	9730	9730	0
386	20250312	121800	273706225	9730	9730	9730	9730	1
387	20250312	121700	273696495	9720	9720	9720	9720	0
388	20250312	121600	273696495	9720	9720	9720	9720	4
389	20250312	121500	273657615	9730	9730	9730	9730	0
390	20250312	121400	273657615	9730	9730	9730	9730	1
391	20250312	121300	273647885	9730	9730	9730	9730	0
392	20250312	121200	273647885	9730	9730	9730	9730	0
393	20250312	121100	273647885	9730	9730	9730	9730	0
394	20250312	121000	273647885	9730	9730	9730	9730	1
395	20250312	120900	273638155	9730	9730	9730	9730	0
396	20250312	120800	273638155	9730	9730	9730	9730	15
397	20250312	120700	273492205	9720	9720	9720	9720	10
398	20250312	120600	273395005	9720	9720	9720	9720	220
399	20250312	120500	271256605	9720	9720	9720	9720	0
400	20250312	120400	271256605	9720	9720	9720	9720	0
401	20250312	120300	271256605	9720	9720	9720	9720	4
402	20250312	120200	271217725	9720	9720	9720	9720	0
403	20250312	120100	271217725	9720	9720	9720	9720	0
404	20250312	120000	271217725	9720	9720	9720	9720	0
405	20250312	115900	271217725	9720	9720	9720	9720	21
406	20250312	115800	271013605	9720	9720	9720	9720	0
407	20250312	115700	271013605	9720	9720	9720	9720	0
408	20250312	115600	271013605	9720	9725	9725	9720	556
409	20250312	115500	265609275	9730	9730	9730	9730	7
410	20250312	115400	265541165	9720	9720	9720	9720	0
411	20250312	115300	265541165	9720	9720	9720	9720	300
412	20250312	115200	262625165	9720	9720	9720	9720	300
413	20250312	115100	259709165	9720	9720	9720	9720	5
414	20250312	115000	259660565	9720	9720	9720	9720	5
415	20250312	114900	259611965	9710	9710	9710	9710	130
416	20250312	114800	258349665	9710	9720	9720	9710	1262
417	20250312	114700	246094645	9720	9720	9720	9720	252
418	20250312	114600	243645205	9720	9720	9720	9720	0
419	20250312	114500	243645205	9720	9720	9720	9720	0
420	20250312	114400	243645205	9720	9720	9720	9720	0
421	20250312	114300	243645205	9720	9720	9720	9720	148
422	20250312	114200	242206645	9720	9720	9720	9720	100
423	20250312	114100	241234645	9720	9730	9730	9720	353
424	20250312	114000	237801115	9720	9720	9720	9720	100
425	20250312	113900	236829115	9730	9720	9730	9720	10
426	20250312	113800	236731835	9720	9720	9720	9720	18
427	20250312	113700	236556875	9720	9720	9720	9720	0
428	20250312	113600	236556875	9720	9720	9720	9720	0
429	20250312	113500	236556875	9720	9720	9720	9720	0
430	20250312	113400	236556875	9720	9720	9720	9720	0
431	20250312	113300	236556875	9720	9720	9720	9720	18
432	20250312	113200	236381915	9720	9720	9720	9720	84
433	20250312	113100	235565435	9730	9720	9730	9720	531
434	20250312	113000	230398915	9720	9720	9720	9720	0
435	20250312	112900	230398915	9720	9720	9720	9720	100
436	20250312	112800	229426915	9720	9720	9720	9720	123
437	20250312	112700	228231355	9720	9720	9720	9720	1
438	20250312	112600	228221635	9720	9720	9720	9720	1
439	20250312	112500	228211915	9710	9710	9710	9710	167
440	20250312	112400	226590345	9710	9700	9710	9700	2635
441	20250312	112300	201007795	9710	9710	9710	9710	28
442	20250312	112200	200735915	9710	9710	9710	9700	541
443	20250312	112100	195484805	9700	9700	9700	9700	403
444	20250312	112000	191575705	9700	9710	9710	9700	192
445	20250312	111900	189713085	9710	9710	9710	9710	31
446	20250312	111800	189412075	9710	9710	9710	9710	1
447	20250312	111700	189402365	9720	9720	9720	9720	0
448	20250312	111600	189402365	9720	9710	9720	9700	404
449	20250312	111500	185483415	9720	9720	9720	9720	0
450	20250312	111400	185483415	9720	9710	9720	9710	2
451	20250312	111300	185463985	9710	9710	9710	9710	0
452	20250312	111200	185463985	9710	9710	9710	9710	0
453	20250312	111100	185463985	9710	9720	9720	9710	123
454	20250312	111000	184269645	9710	9710	9710	9710	110
455	20250312	110900	183201545	9720	9720	9720	9720	1
456	20250312	110800	183191825	9710	9710	9710	9710	2
457	20250312	110700	183172405	9700	9700	9700	9700	0
458	20250312	110600	183172405	9700	9700	9700	9700	0
459	20250312	110500	183172405	9700	9700	9700	9700	0
460	20250312	110400	183172405	9700	9700	9700	9700	0
461	20250312	110300	183172405	9700	9700	9700	9700	360
462	20250312	110200	179680405	9710	9710	9710	9710	58
463	20250312	110100	179117225	9710	9710	9710	9710	0
464	20250312	110000	179117225	9710	9710	9710	9710	5
465	20250312	105900	179068675	9710	9710	9710	9710	125
466	20250312	105800	177854925	9720	9720	9720	9720	0
467	20250312	105700	177854925	9720	9710	9720	9710	177
468	20250312	105600	176136115	9710	9710	9710	9710	223
469	20250312	105500	173970785	9710	9710	9710	9710	200
470	20250312	105400	172028785	9710	9710	9710	9710	418
471	20250312	105300	167970005	9710	9710	9710	9710	500
472	20250312	105200	163115005	9720	9720	9720	9720	86
473	20250312	105100	162279085	9720	9720	9720	9720	0
474	20250312	105000	162279085	9720	9720	9720	9720	100
475	20250312	104900	161307085	9730	9730	9730	9730	0
476	20250312	104800	161307085	9730	9730	9730	9730	0
477	20250312	104700	161307085	9730	9730	9730	9730	1
478	20250312	104600	161297355	9730	9720	9730	9720	252
479	20250312	104500	158847895	9730	9720	9730	9720	51
480	20250312	104400	158351675	9730	9730	9730	9730	200
481	20250312	104300	156405675	9730	9730	9730	9730	100
482	20250312	104200	155432675	9730	9730	9730	9730	0
483	20250312	104100	155432675	9730	9730	9730	9730	0
484	20250312	104000	155432675	9730	9720	9730	9720	2830
485	20250312	103900	127921695	9720	9730	9730	9720	242
486	20250312	103800	125569035	9730	9730	9730	9730	300
487	20250312	103700	122650035	9740	9740	9740	9740	0
488	20250312	103600	122650035	9740	9740	9740	9740	1
489	20250312	103500	122640295	9740	9740	9740	9740	0
490	20250312	103400	122640295	9740	9740	9740	9740	1
491	20250312	103300	122630555	9740	9740	9740	9740	0
492	20250312	103200	122630555	9740	9740	9740	9740	1
493	20250312	103100	122620815	9750	9750	9750	9750	1
494	20250312	103000	122611065	9720	9720	9720	9720	0
495	20250312	102900	122611065	9720	9740	9740	9720	565
496	20250312	102800	117115725	9740	9740	9740	9740	1
497	20250312	102700	117105985	9740	9740	9740	9740	82
498	20250312	102600	116307305	9750	9750	9750	9750	4
499	20250312	102500	116268305	9750	9750	9750	9750	0
500	20250312	102400	116268305	9750	9750	9750	9750	0
501	20250312	102300	116268305	9750	9750	9750	9750	1
502	20250312	102200	116258555	9740	9750	9750	9740	122
503	20250312	102100	115069685	9750	9750	9750	9750	1
504	20250312	102000	115059935	9770	9740	9770	9740	178
505	20250312	101900	113325445	9745	9745	9745	9745	44
506	20250312	101800	112896665	9745	9745	9745	9745	14
507	20250312	101700	112760235	9745	9745	9745	9745	4
508	20250312	101600	112721255	9740	9750	9750	9740	250
509	20250312	101500	110284755	9740	9750	9750	9740	330
510	20250312	101400	107070255	9750	9750	9750	9740	494
511	20250312	101300	102254755	9750	9740	9750	9740	154
512	20250312	101200	100754765	9740	9740	9740	9740	502
513	20250312	101100	95865285	9750	9750	9750	9750	143
514	20250312	101000	94471035	9750	9750	9750	9750	1
515	20250312	100900	94461285	9750	9750	9750	9750	0
516	20250312	100800	94461285	9750	9750	9750	9750	0
517	20250312	100700	94461285	9750	9750	9750	9750	50
518	20250312	100600	93973785	9750	9750	9750	9750	8
519	20250312	100500	93895785	9750	9750	9750	9750	110
520	20250312	100400	92823285	9750	9750	9750	9750	0
521	20250312	100300	92823285	9750	9750	9750	9750	0
522	20250312	100200	92823285	9750	9750	9750	9750	0
523	20250312	100100	92823285	9750	9760	9760	9750	43
524	20250312	100000	92404025	9760	9760	9760	9760	2
525	20250312	095900	92384505	9750	9750	9750	9750	0
526	20250312	095800	92384505	9750	9750	9760	9750	397
527	20250312	095700	88513705	9750	9750	9750	9750	0
528	20250312	095600	88513705	9750	9750	9750	9750	1007
529	20250312	095500	78695455	9760	9760	9760	9760	1
530	20250312	095400	78685695	9750	9750	9750	9750	0
531	20250312	095300	78685695	9750	9750	9750	9750	0
532	20250312	095200	78685695	9750	9750	9750	9750	2
533	20250312	095100	78666195	9760	9750	9760	9750	127
534	20250312	095000	77426725	9750	9750	9750	9750	0
535	20250312	094900	77426725	9750	9750	9750	9750	10
536	20250312	094800	77329225	9750	9750	9750	9750	1
537	20250312	094700	77319475	9750	9750	9750	9750	0
538	20250312	094600	77319475	9750	9750	9750	9750	0
539	20250312	094500	77319475	9750	9750	9750	9750	2
540	20250312	094400	77299975	9750	9750	9750	9750	14
541	20250312	094300	77163475	9770	9750	9770	9750	413
542	20250312	094200	73136465	9750	9750	9750	9750	0
543	20250312	094100	73136465	9750	9750	9750	9750	0
544	20250312	094000	73136465	9750	9750	9750	9750	0
545	20250312	093900	73136465	9750	9750	9750	9750	52
546	20250312	093800	72629465	9750	9780	9780	9750	263
547	20250312	093700	70063305	9780	9780	9780	9760	47
548	20250312	093600	69604545	9780	9780	9780	9780	1
549	20250312	093500	69594765	9760	9780	9780	9760	89
550	20250312	093400	68726025	9780	9760	9780	9750	335
551	20250312	093300	65457115	9760	9760	9760	9760	21
552	20250312	093200	65252155	9760	9760	9760	9760	0
553	20250312	093100	65252155	9760	9780	9780	9720	1007
554	20250312	093000	55433865	9780	9770	9780	9770	507
555	20250312	092900	50480415	9770	9770	9770	9770	1
556	20250312	092800	50470645	9770	9770	9770	9770	200
557	20250312	092700	48516645	9770	9770	9770	9770	201
558	20250312	092600	46552875	9780	9780	9780	9780	20
559	20250312	092500	46357275	9770	9770	9770	9770	1
560	20250312	092400	46347505	9780	9780	9780	9780	20
561	20250312	092300	46151905	9780	9780	9780	9780	120
562	20250312	092200	44978305	9770	9770	9770	9770	1
563	20250312	092100	44968535	9770	9770	9770	9770	13
564	20250312	092000	44841525	9760	9770	9770	9760	50
565	20250312	091900	44353475	9770	9750	9770	9750	457
566	20250312	091800	39896155	9750	9750	9750	9750	10
567	20250312	091700	39798655	9750	9750	9750	9740	12
568	20250312	091600	39681755	9740	9740	9740	9740	1
569	20250312	091500	39672015	9700	9700	9700	9700	0
570	20250312	091400	39672015	9700	9700	9700	9700	0
571	20250312	091300	39672015	9700	9700	9700	9700	0
572	20250312	091200	39672015	9700	9710	9710	9700	507
573	20250312	091100	34753115	9710	9720	9720	9710	501
574	20250312	091000	29887705	9720	9720	9720	9720	0
575	20250312	090900	29887705	9720	9720	9720	9720	0
576	20250312	090800	29887705	9720	9720	9720	9720	129
577	20250312	090700	28633825	9720	9700	9720	9700	920
578	20250312	090600	19705710	9700	9700	9700	9700	4
579	20250312	090500	19666910	9690	9700	9700	9690	31
580	20250312	090400	19366320	9700	9700	9700	9700	2
581	20250312	090300	19346920	9680	9680	9680	9680	525
582	20250312	090200	14264920	9770	9700	9780	9680	802
583	20250312	090100	6443940	9740	9700	9740	9700	310
584	20250312	090000	3429020	9700	9680	9700	9680	353