KissMeData/003850/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184200	451110405	9640	9640	9640	9640	1499
3	20250314	184100	451110405	9640	9640	9640	9640	0
4	20250314	184000	451110405	9640	9640	9640	9640	0
5	20250314	183900	451110405	9640	9640	9640	9640	0
6	20250314	183800	451110405	9640	9640	9640	9640	0
7	20250314	183700	451110405	9640	9640	9640	9640	0
8	20250314	183600	451110405	9640	9640	9640	9640	0
9	20250314	183500	451110405	9640	9640	9640	9640	0
10	20250314	183400	451110405	9640	9640	9640	9640	0
11	20250314	183300	451110405	9640	9640	9640	9640	0
12	20250314	183200	451110405	9640	9640	9640	9640	0
13	20250314	183100	451110405	9640	9640	9640	9640	0
14	20250314	183000	451110405	9640	9640	9640	9640	0
15	20250314	182900	451110405	9640	9640	9640	9640	0
16	20250314	182800	451110405	9640	9640	9640	9640	0
17	20250314	182700	451110405	9640	9640	9640	9640	0
18	20250314	182600	451110405	9640	9640	9640	9640	0
19	20250314	182500	451110405	9640	9640	9640	9640	0
20	20250314	182400	451110405	9640	9640	9640	9640	0
21	20250314	182300	451110405	9640	9640	9640	9640	0
22	20250314	182200	451110405	9640	9640	9640	9640	0
23	20250314	182100	451110405	9640	9640	9640	9640	0
24	20250314	182000	451110405	9640	9640	9640	9640	0
25	20250314	181900	451110405	9640	9640	9640	9640	0
26	20250314	181800	451110405	9640	9640	9640	9640	0
27	20250314	181700	451110405	9640	9640	9640	9640	0
28	20250314	181600	451110405	9640	9640	9640	9640	0
29	20250314	181500	451110405	9640	9640	9640	9640	0
30	20250314	181400	451110405	9640	9640	9640	9640	0
31	20250314	181300	451110405	9640	9640	9640	9640	0
32	20250314	181200	451110405	9640	9640	9640	9640	1499
33	20250314	181100	451110405	9640	9640	9640	9640	0
34	20250314	181000	451110405	9640	9640	9640	9640	0
35	20250314	180900	451110405	9640	9640	9640	9640	0
36	20250314	180800	451110405	9640	9640	9640	9640	0
37	20250314	180700	451110405	9640	9640	9640	9640	0
38	20250314	180600	451110405	9640	9640	9640	9640	0
39	20250314	180500	451110405	9640	9640	9640	9640	0
40	20250314	180400	451110405	9640	9640	9640	9640	0
41	20250314	180300	451110405	9640	9640	9640	9640	0
42	20250314	180200	451110405	9640	9640	9640	9640	0
43	20250314	180100	451110405	9640	9640	9640	9640	0
44	20250314	180000	451110405	9640	9640	9640	9640	0
45	20250314	175900	451110405	9640	9640	9640	9640	0
46	20250314	175800	451110405	9640	9640	9640	9640	0
47	20250314	175700	451110405	9640	9640	9640	9640	0
48	20250314	175600	451110405	9640	9640	9640	9640	0
49	20250314	175500	451110405	9640	9640	9640	9640	0
50	20250314	175400	451110405	9640	9640	9640	9640	0
51	20250314	175300	451110405	9640	9640	9640	9640	0
52	20250314	175200	451110405	9640	9640	9640	9640	0
53	20250314	175100	451110405	9640	9640	9640	9640	0
54	20250314	175000	451110405	9640	9640	9640	9640	0
55	20250314	174900	451110405	9640	9640	9640	9640	0
56	20250314	174800	451110405	9640	9640	9640	9640	0
57	20250314	174700	451110405	9640	9640	9640	9640	0
58	20250314	174600	451110405	9640	9640	9640	9640	0
59	20250314	174500	451110405	9640	9640	9640	9640	0
60	20250314	174400	451110405	9640	9640	9640	9640	0
61	20250314	174300	451110405	9640	9640	9640	9640	0
62	20250314	174200	451110405	9640	9640	9640	9640	1499
63	20250314	174100	451110405	9640	9640	9640	9640	0
64	20250314	174000	451110405	9640	9640	9640	9640	0
65	20250314	173900	451110405	9640	9640	9640	9640	0
66	20250314	173800	451110405	9640	9640	9640	9640	0
67	20250314	173700	451110405	9640	9640	9640	9640	0
68	20250314	173600	451110405	9640	9640	9640	9640	0
69	20250314	173500	451110405	9640	9640	9640	9640	0
70	20250314	173400	451110405	9640	9640	9640	9640	0
71	20250314	173300	451110405	9640	9640	9640	9640	0
72	20250314	173200	451110405	9640	9640	9640	9640	0
73	20250314	173100	451110405	9640	9640	9640	9640	0
74	20250314	173000	451110405	9640	9640	9640	9640	0
75	20250314	172900	451110405	9640	9640	9640	9640	0
76	20250314	172800	451110405	9640	9640	9640	9640	0
77	20250314	172700	451110405	9640	9640	9640	9640	0
78	20250314	172600	451110405	9640	9640	9640	9640	0
79	20250314	172500	451110405	9640	9640	9640	9640	0
80	20250314	172400	451110405	9640	9640	9640	9640	0
81	20250314	172300	451110405	9640	9640	9640	9640	0
82	20250314	172200	451110405	9640	9640	9640	9640	0
83	20250314	172100	451110405	9640	9640	9640	9640	0
84	20250314	172000	451110405	9640	9640	9640	9640	0
85	20250314	171900	451110405	9640	9640	9640	9640	0
86	20250314	171800	451110405	9640	9640	9640	9640	0
87	20250314	171700	451110405	9640	9640	9640	9640	0
88	20250314	171600	451110405	9640	9640	9640	9640	0
89	20250314	171500	451110405	9640	9640	9640	9640	0
90	20250314	171400	451110405	9640	9640	9640	9640	0
91	20250314	171300	451110405	9640	9640	9640	9640	0
92	20250314	171200	451110405	9640	9640	9640	9640	1499
93	20250314	171100	451110405	9640	9640	9640	9640	0
94	20250314	171000	451110405	9640	9640	9640	9640	0
95	20250314	170900	451110405	9640	9640	9640	9640	0
96	20250314	170800	451110405	9640	9640	9640	9640	0
97	20250314	170700	451110405	9640	9640	9640	9640	0
98	20250314	170600	451110405	9640	9640	9640	9640	0
99	20250314	170500	451110405	9640	9640	9640	9640	0
100	20250314	170400	451110405	9640	9640	9640	9640	0
101	20250314	170300	451110405	9640	9640	9640	9640	0
102	20250314	170200	451110405	9640	9640	9640	9640	0
103	20250314	170100	451110405	9640	9640	9640	9640	0
104	20250314	170000	451110405	9640	9640	9640	9640	0
105	20250314	165900	451110405	9640	9640	9640	9640	0
106	20250314	165800	451110405	9640	9640	9640	9640	0
107	20250314	165700	451110405	9640	9640	9640	9640	0
108	20250314	165600	451110405	9640	9640	9640	9640	0
109	20250314	165500	451110405	9640	9640	9640	9640	0
110	20250314	165400	451110405	9640	9640	9640	9640	0
111	20250314	165300	451110405	9640	9640	9640	9640	0
112	20250314	165200	451110405	9640	9640	9640	9640	0
113	20250314	165100	451110405	9640	9640	9640	9640	0
114	20250314	165000	451110405	9640	9640	9640	9640	0
115	20250314	164900	451110405	9640	9640	9640	9640	0
116	20250314	164800	451110405	9640	9640	9640	9640	0
117	20250314	164700	451110405	9640	9640	9640	9640	0
118	20250314	164600	451110405	9640	9640	9640	9640	0
119	20250314	164500	451110405	9640	9640	9640	9640	0
120	20250314	164400	451110405	9640	9640	9640	9640	0
121	20250314	164300	451110405	9640	9640	9640	9640	0
122	20250314	164200	451110405	9640	9640	9640	9640	1499
123	20250314	164100	451110405	9640	9640	9640	9640	0
124	20250314	164000	451110405	9640	9640	9640	9640	0
125	20250314	163900	451110405	9640	9640	9640	9640	0
126	20250314	163800	451110405	9640	9640	9640	9640	0
127	20250314	163700	451110405	9640	9640	9640	9640	0
128	20250314	163600	451110405	9640	9640	9640	9640	0
129	20250314	163500	451110405	9640	9640	9640	9640	0
130	20250314	163400	451110405	9640	9640	9640	9640	0
131	20250314	163300	451110405	9640	9640	9640	9640	0
132	20250314	163200	451110405	9640	9640	9640	9640	0
133	20250314	163100	451110405	9640	9640	9640	9640	0
134	20250314	163000	451110405	9640	9640	9640	9640	0
135	20250314	162900	451110405	9640	9640	9640	9640	0
136	20250314	162800	451110405	9640	9640	9640	9640	0
137	20250314	162700	451110405	9640	9640	9640	9640	0
138	20250314	162600	451110405	9640	9640	9640	9640	0
139	20250314	162500	451110405	9640	9640	9640	9640	0
140	20250314	162400	451110405	9640	9640	9640	9640	0
141	20250314	162300	451110405	9640	9640	9640	9640	0
142	20250314	162200	451110405	9640	9640	9640	9640	0
143	20250314	162100	451110405	9640	9640	9640	9640	0
144	20250314	162000	451110405	9640	9640	9640	9640	0
145	20250314	161900	451110405	9640	9640	9640	9640	0
146	20250314	161800	451110405	9640	9640	9640	9640	0
147	20250314	161700	451110405	9640	9640	9640	9640	0
148	20250314	161600	451110405	9640	9640	9640	9640	0
149	20250314	161500	451110405	9640	9640	9640	9640	0
150	20250314	161400	451110405	9640	9640	9640	9640	0
151	20250314	161300	451110405	9640	9640	9640	9640	0
152	20250314	161200	451110405	9640	9640	9640	9640	1499
153	20250314	161100	451110405	9640	9640	9640	9640	0
154	20250314	161000	451110405	9640	9640	9640	9640	0
155	20250314	160900	451110405	9640	9640	9640	9640	0
156	20250314	160800	451110405	9640	9640	9640	9640	0
157	20250314	160700	451110405	9640	9640	9640	9640	0
158	20250314	160600	451110405	9640	9640	9640	9640	0
159	20250314	160500	451110405	9640	9640	9640	9640	0
160	20250314	160400	451110405	9640	9640	9640	9640	0
161	20250314	160300	451110405	9640	9640	9640	9640	0
162	20250314	160200	451110405	9640	9640	9640	9640	0
163	20250314	160100	451110405	9640	9640	9640	9640	0
164	20250314	160000	451110405	9640	9640	9640	9640	0
165	20250314	155900	451110405	9640	9640	9640	9640	0
166	20250314	155800	451110405	9640	9640	9640	9640	0
167	20250314	155700	451110405	9640	9640	9640	9640	0
168	20250314	155600	451110405	9640	9640	9640	9640	0
169	20250314	155500	451110405	9640	9640	9640	9640	0
170	20250314	155400	451110405	9640	9640	9640	9640	0
171	20250314	155300	451110405	9640	9640	9640	9640	0
172	20250314	155200	451110405	9640	9640	9640	9640	0
173	20250314	155100	451110405	9640	9640	9640	9640	0
174	20250314	155000	451110405	9640	9640	9640	9640	0
175	20250314	154900	451110405	9640	9640	9640	9640	0
176	20250314	154800	451110405	9640	9640	9640	9640	0
177	20250314	154700	451110405	9640	9640	9640	9640	0
178	20250314	154600	451110405	9640	9640	9640	9640	0
179	20250314	154500	451110405	9640	9640	9640	9640	0
180	20250314	154400	451110405	9640	9640	9640	9640	0
181	20250314	154300	451110405	9640	9640	9640	9640	0
182	20250314	154200	451110405	9640	9640	9640	9640	1499
183	20250314	154100	451110405	9640	9640	9640	9640	0
184	20250314	154000	451110405	9640	9640	9640	9640	0
185	20250314	153900	451110405	9640	9640	9640	9640	0
186	20250314	153800	451110405	9640	9640	9640	9640	0
187	20250314	153700	451110405	9640	9640	9640	9640	0
188	20250314	153600	451110405	9640	9640	9640	9640	0
189	20250314	153500	451110405	9640	9640	9640	9640	0
190	20250314	153400	451110405	9640	9640	9640	9640	0
191	20250314	153300	451110405	9640	9640	9640	9640	0
192	20250314	153200	451110405	9640	9640	9640	9640	0
193	20250314	153100	451110405	9640	9640	9640	9640	0
194	20250314	153000	451110405	9640	9640	9640	9640	1499
195	20250314	152900	436660045	9660	9660	9660	9660	0
196	20250314	152800	436660045	9660	9660	9660	9660	0
197	20250314	152700	436660045	9660	9660	9660	9660	0
198	20250314	152600	436660045	9660	9660	9660	9660	0
199	20250314	152500	436660045	9660	9660	9660	9660	0
200	20250314	152400	436660045	9660	9660	9660	9660	0
201	20250314	152300	436660045	9660	9660	9660	9660	0
202	20250314	152200	436660045	9660	9660	9660	9660	0
203	20250314	152100	436660045	9660	9660	9660	9660	0
204	20250314	152000	436660045	9660	9660	9660	9660	0
205	20250314	151900	436660045	9660	9630	9660	9630	432
206	20250314	151800	432496205	9630	9640	9650	9630	41
207	20250314	151700	432100835	9640	9630	9640	9630	121
208	20250314	151600	430934505	9630	9630	9630	9630	0
209	20250314	151500	430934505	9630	9630	9630	9630	6
210	20250314	151400	430876725	9630	9630	9630	9630	0
211	20250314	151300	430876725	9630	9630	9630	9630	330
212	20250314	151200	427698825	9630	9640	9640	9630	357
213	20250314	151100	424260415	9650	9640	9650	9640	209
214	20250314	151000	422243835	9640	9640	9640	9640	287
215	20250314	150900	419477155	9640	9640	9640	9640	30
216	20250314	150800	419187955	9630	9630	9630	9630	17
217	20250314	150700	419024245	9630	9630	9630	9630	305
218	20250314	150600	416087095	9620	9620	9620	9620	42
219	20250314	150500	415683055	9630	9620	9630	9620	146
220	20250314	150400	414277935	9630	9630	9630	9630	0
221	20250314	150300	414277935	9630	9630	9630	9630	0
222	20250314	150200	414277935	9630	9630	9630	9630	2
223	20250314	150100	414258675	9630	9630	9630	9630	0
224	20250314	150000	414258675	9630	9620	9630	9620	229
225	20250314	145900	412055675	9620	9620	9620	9620	31
226	20250314	145800	411757455	9620	9620	9620	9620	0
227	20250314	145700	411757455	9620	9620	9620	9620	84
228	20250314	145600	410949375	9620	9620	9620	9620	0
229	20250314	145500	410949375	9620	9620	9620	9620	0
230	20250314	145400	410949375	9620	9620	9620	9620	0
231	20250314	145300	410949375	9620	9620	9620	9620	0
232	20250314	145200	410949375	9620	9620	9620	9620	50
233	20250314	145100	410468375	9620	9620	9620	9620	20
234	20250314	145000	410275975	9620	9620	9620	9620	200
235	20250314	144900	408351975	9620	9620	9620	9620	120
236	20250314	144800	407197575	9620	9620	9620	9620	0
237	20250314	144700	407197575	9620	9620	9620	9620	2
238	20250314	144600	407178335	9620	9620	9620	9620	0
239	20250314	144500	407178335	9620	9620	9620	9620	0
240	20250314	144400	407178335	9620	9620	9620	9620	29
241	20250314	144300	406899355	9620	9620	9620	9620	107
242	20250314	144200	405870015	9620	9620	9620	9620	0
243	20250314	144100	405870015	9620	9630	9630	9620	87
244	20250314	144000	405032405	9630	9630	9630	9630	62
245	20250314	143900	404435345	9620	9620	9620	9620	0
246	20250314	143800	404435345	9620	9620	9620	9620	0
247	20250314	143700	404435345	9620	9620	9620	9620	0
248	20250314	143600	404435345	9620	9620	9620	9620	0
249	20250314	143500	404435345	9620	9620	9620	9620	2
250	20250314	143400	404416105	9620	9620	9620	9620	0
251	20250314	143300	404416105	9620	9620	9620	9620	0
252	20250314	143200	404416105	9620	9620	9620	9620	86
253	20250314	143100	403588785	9620	9620	9620	9620	1251
254	20250314	143000	391554165	9630	9630	9630	9630	5
255	20250314	142900	391506015	9630	9630	9630	9630	0
256	20250314	142800	391506015	9630	9630	9630	9630	400
257	20250314	142700	387654015	9620	9620	9620	9620	0
258	20250314	142600	387654015	9620	9620	9620	9620	0
259	20250314	142500	387654015	9620	9620	9620	9620	146
260	20250314	142400	386249495	9620	9620	9620	9620	400
261	20250314	142300	382401495	9610	9610	9610	9610	0
262	20250314	142200	382401495	9610	9610	9610	9610	500
263	20250314	142100	377596495	9610	9610	9610	9610	0
264	20250314	142000	377596495	9610	9610	9610	9610	792
265	20250314	141900	369985375	9600	9600	9600	9600	3
266	20250314	141800	369956575	9600	9600	9600	9600	2
267	20250314	141700	369937375	9600	9600	9600	9600	0
268	20250314	141600	369937375	9600	9600	9600	9600	1
269	20250314	141500	369927775	9610	9610	9610	9610	0
270	20250314	141400	369927775	9610	9610	9610	9610	0
271	20250314	141300	369927775	9610	9610	9610	9600	602
272	20250314	141200	364147685	9610	9610	9610	9610	1
273	20250314	141100	364138075	9610	9610	9610	9610	1
274	20250314	141000	364128465	9610	9610	9610	9610	0
275	20250314	140900	364128465	9610	9610	9610	9610	5
276	20250314	140800	364080415	9610	9630	9630	9610	42
277	20250314	140700	363676575	9630	9630	9630	9630	0
278	20250314	140600	363676575	9630	9620	9630	9620	104
279	20250314	140500	362675085	9610	9610	9610	9610	143
280	20250314	140400	361300855	9610	9610	9610	9610	60
281	20250314	140300	360724255	9600	9600	9600	9600	2
282	20250314	140200	360705055	9600	9600	9600	9600	0
283	20250314	140100	360705055	9600	9600	9600	9600	20
284	20250314	140000	360513055	9610	9600	9610	9600	1101
285	20250314	135900	349933845	9600	9600	9600	9600	0
286	20250314	135800	349933845	9600	9600	9600	9600	63
287	20250314	135700	349329045	9600	9600	9600	9600	0
288	20250314	135600	349329045	9600	9600	9600	9600	0
289	20250314	135500	349329045	9600	9600	9600	9600	0
290	20250314	135400	349329045	9600	9600	9600	9600	90
291	20250314	135300	348465045	9600	9600	9600	9590	261
292	20250314	135200	345960605	9600	9600	9600	9600	54
293	20250314	135100	345442205	9600	9600	9600	9600	2
294	20250314	135000	345423005	9590	9590	9590	9590	0
295	20250314	134900	345423005	9590	9590	9590	9590	0
296	20250314	134800	345423005	9590	9590	9590	9590	0
297	20250314	134700	345423005	9590	9590	9590	9590	5
298	20250314	134600	345375055	9580	9580	9600	9580	870
299	20250314	134500	337038155	9580	9590	9590	9580	300
300	20250314	134400	334163695	9600	9600	9600	9600	22
301	20250314	134300	333952495	9600	9600	9600	9600	1
302	20250314	134200	333942895	9590	9590	9590	9590	47
303	20250314	134100	333492165	9600	9600	9600	9600	0
304	20250314	134000	333492165	9600	9590	9600	9590	85
305	20250314	133900	332677005	9610	9610	9610	9610	2
306	20250314	133800	332657785	9610	9610	9610	9610	0
307	20250314	133700	332657785	9610	9610	9610	9610	1
308	20250314	133600	332648175	9600	9600	9600	9600	151
309	20250314	133500	331198575	9610	9590	9610	9590	102
310	20250314	133400	330220375	9590	9590	9590	9590	101
311	20250314	133300	329251785	9610	9590	9610	9590	321
312	20250314	133200	326173275	9580	9580	9580	9580	252
313	20250314	133100	323759115	9590	9600	9600	9590	1107
314	20250314	133000	313142975	9600	9600	9600	9600	800
315	20250314	132900	305462975	9600	9620	9620	9600	137
316	20250314	132800	304147445	9600	9610	9610	9600	100
317	20250314	132700	303187395	9630	9630	9630	9630	1
318	20250314	132600	303177765	9620	9620	9620	9620	1
319	20250314	132500	303168145	9620	9620	9620	9620	3
320	20250314	132400	303139285	9620	9620	9620	9620	11
321	20250314	132300	303033465	9620	9620	9620	9620	11
322	20250314	132200	302927645	9610	9610	9610	9610	78
323	20250314	132100	302178065	9610	9610	9610	9610	5
324	20250314	132000	302130015	9630	9630	9630	9630	0
325	20250314	131900	302130015	9630	9630	9630	9630	0
326	20250314	131800	302130015	9630	9610	9630	9610	16
327	20250314	131700	301976135	9600	9600	9600	9600	124
328	20250314	131600	300785735	9610	9610	9610	9610	25
329	20250314	131500	300545485	9610	9610	9610	9610	530
330	20250314	131400	295452185	9610	9610	9610	9610	5
331	20250314	131300	295404135	9630	9610	9630	9610	31
332	20250314	131200	295106205	9620	9620	9620	9620	0
333	20250314	131100	295106205	9620	9620	9620	9620	2
334	20250314	131000	295086965	9620	9630	9630	9620	162
335	20250314	130900	293527715	9620	9600	9620	9600	153
336	20250314	130800	292056455	9620	9620	9620	9620	0
337	20250314	130700	292056455	9620	9620	9620	9620	0
338	20250314	130600	292056455	9620	9620	9620	9620	0
339	20250314	130500	292056455	9620	9620	9620	9620	25
340	20250314	130400	291815955	9600	9610	9610	9600	91
341	20250314	130300	290942335	9610	9610	9610	9610	15
342	20250314	130200	290798185	9620	9620	9620	9620	3
343	20250314	130100	290769325	9620	9620	9620	9620	3
344	20250314	130000	290740465	9620	9620	9620	9620	0
345	20250314	125900	290740465	9620	9620	9620	9620	10
346	20250314	125800	290644265	9630	9630	9630	9630	0
347	20250314	125700	290644265	9630	9630	9630	9630	0
348	20250314	125600	290644265	9630	9630	9630	9630	0
349	20250314	125500	290644265	9630	9630	9630	9630	0
350	20250314	125400	290644265	9630	9630	9630	9630	0
351	20250314	125300	290644265	9630	9630	9630	9630	0
352	20250314	125200	290644265	9630	9630	9630	9630	1
353	20250314	125100	290634635	9610	9610	9610	9610	109
354	20250314	125000	289587145	9630	9630	9630	9630	0
355	20250314	124900	289587145	9630	9630	9630	9630	0
356	20250314	124800	289587145	9630	9630	9640	9600	41
357	20250314	124700	289193055	9620	9620	9620	9620	45
358	20250314	124600	288760155	9610	9620	9620	9610	956
359	20250314	124500	279571815	9620	9620	9620	9620	0
360	20250314	124400	279571815	9620	9620	9620	9620	0
361	20250314	124300	279571815	9620	9620	9620	9620	0
362	20250314	124200	279571815	9620	9620	9620	9620	0
363	20250314	124100	279571815	9620	9620	9620	9620	112
364	20250314	124000	278494375	9620	9620	9620	9620	1
365	20250314	123900	278484755	9620	9610	9620	9610	92
366	20250314	123800	277600615	9610	9610	9610	9610	0
367	20250314	123700	277600615	9610	9620	9640	9610	5
368	20250314	123600	277552485	9640	9610	9640	9610	9
369	20250314	123500	277465825	9630	9630	9630	9630	0
370	20250314	123400	277465825	9630	9630	9630	9630	0
371	20250314	123300	277465825	9630	9630	9630	9630	0
372	20250314	123200	277465825	9630	9630	9630	9630	1
373	20250314	123100	277456195	9610	9610	9610	9610	199
374	20250314	123000	275543805	9620	9630	9640	9620	3
375	20250314	122900	275514915	9630	9630	9630	9630	1
376	20250314	122800	275505285	9640	9640	9640	9640	50
377	20250314	122700	275023285	9640	9640	9640	9640	0
378	20250314	122600	275023285	9640	9640	9640	9640	1
379	20250314	122500	275013645	9640	9640	9640	9640	505
380	20250314	122400	270145445	9640	9640	9640	9640	0
381	20250314	122300	270145445	9640	9640	9640	9640	1
382	20250314	122200	270135805	9610	9610	9610	9610	71
383	20250314	122100	269453495	9640	9640	9640	9640	1
384	20250314	122000	269443855	9620	9620	9620	9620	6
385	20250314	121900	269386135	9620	9620	9620	9620	0
386	20250314	121800	269386135	9620	9620	9620	9620	0
387	20250314	121700	269386135	9620	9620	9620	9620	1
388	20250314	121600	269376515	9610	9610	9610	9610	0
389	20250314	121500	269376515	9610	9610	9610	9610	0
390	20250314	121400	269376515	9610	9610	9610	9610	93
391	20250314	121300	268482785	9610	9610	9610	9610	0
392	20250314	121200	268482785	9610	9610	9610	9610	0
393	20250314	121100	268482785	9610	9610	9610	9610	0
394	20250314	121000	268482785	9610	9610	9610	9610	0
395	20250314	120900	268482785	9610	9610	9610	9610	123
396	20250314	120800	267300755	9610	9610	9610	9610	0
397	20250314	120700	267300755	9610	9610	9610	9610	373
398	20250314	120600	263716225	9610	9610	9610	9610	1
399	20250314	120500	263706615	9620	9620	9620	9620	0
400	20250314	120400	263706615	9620	9620	9620	9620	27
401	20250314	120300	263446875	9620	9620	9620	9620	1
402	20250314	120200	263437255	9610	9610	9610	9610	0
403	20250314	120100	263437255	9610	9610	9610	9610	39
404	20250314	120000	263062465	9610	9610	9610	9610	0
405	20250314	115900	263062465	9610	9620	9620	9610	89
406	20250314	115800	262207165	9620	9620	9620	9620	14
407	20250314	115700	262072485	9620	9620	9620	9620	0
408	20250314	115600	262072485	9620	9620	9620	9620	0
409	20250314	115500	262072485	9620	9630	9630	9620	75
410	20250314	115400	261350945	9620	9630	9630	9620	500
411	20250314	115300	256540925	9620	9620	9620	9620	0
412	20250314	115200	256540925	9620	9620	9620	9620	0
413	20250314	115100	256540925	9620	9620	9620	9620	30
414	20250314	115000	256252325	9620	9640	9640	9620	630
415	20250314	114900	250180605	9640	9640	9640	9640	505
416	20250314	114800	245312405	9640	9640	9640	9640	0
417	20250314	114700	245312405	9640	9640	9640	9640	3
418	20250314	114600	245283485	9640	9640	9640	9640	1
419	20250314	114500	245273845	9620	9620	9620	9620	0
420	20250314	114400	245273845	9620	9620	9620	9620	108
421	20250314	114300	244234885	9640	9640	9640	9640	0
422	20250314	114200	244234885	9640	9640	9640	9640	0
423	20250314	114100	244234885	9640	9640	9640	9640	0
424	20250314	114000	244234885	9640	9640	9640	9640	20
425	20250314	113900	244042085	9640	9640	9640	9640	30
426	20250314	113800	243752885	9640	9640	9640	9640	22
427	20250314	113700	243540805	9650	9650	9660	9650	120
428	20250314	113600	242382785	9640	9640	9640	9640	76
429	20250314	113500	241650145	9620	9630	9630	9620	479
430	20250314	113400	237040515	9630	9630	9630	9630	132
431	20250314	113300	235769355	9630	9640	9640	9630	13
432	20250314	113200	235644065	9640	9640	9640	9640	0
433	20250314	113100	235644065	9640	9640	9640	9640	1
434	20250314	113000	235634425	9640	9640	9640	9640	1
435	20250314	112900	235624785	9640	9640	9640	9640	0
436	20250314	112800	235624785	9640	9640	9640	9640	0
437	20250314	112700	235624785	9640	9640	9640	9640	0
438	20250314	112600	235624785	9640	9640	9640	9640	50
439	20250314	112500	235142785	9640	9640	9640	9640	38
440	20250314	112400	234776465	9640	9640	9640	9640	70
441	20250314	112300	234101665	9640	9640	9640	9640	1
442	20250314	112200	234092025	9660	9660	9660	9660	0
443	20250314	112100	234092025	9660	9660	9660	9660	1
444	20250314	112000	234082365	9650	9650	9650	9650	1
445	20250314	111900	234072715	9660	9660	9660	9660	12
446	20250314	111800	233956795	9660	9660	9660	9660	0
447	20250314	111700	233956795	9660	9660	9660	9660	0
448	20250314	111600	233956795	9660	9660	9660	9660	0
449	20250314	111500	233956795	9660	9660	9660	9660	0
450	20250314	111400	233956795	9660	9670	9670	9660	12
451	20250314	111300	233840855	9640	9640	9640	9640	0
452	20250314	111200	233840855	9640	9640	9640	9640	37
453	20250314	111100	233484175	9650	9650	9650	9650	15
454	20250314	111000	233339425	9650	9660	9660	9650	53
455	20250314	110900	232827965	9670	9670	9670	9670	10
456	20250314	110800	232731265	9670	9670	9670	9670	0
457	20250314	110700	232731265	9670	9670	9670	9670	0
458	20250314	110600	232731265	9670	9670	9670	9670	0
459	20250314	110500	232731265	9670	9650	9670	9650	73
460	20250314	110400	232026775	9670	9670	9670	9670	0
461	20250314	110300	232026775	9670	9660	9670	9660	3
462	20250314	110200	231997785	9660	9660	9660	9660	174
463	20250314	110100	230316945	9660	9660	9660	9660	10
464	20250314	110000	230220345	9660	9660	9660	9660	0
465	20250314	105900	230220345	9660	9660	9660	9660	1
466	20250314	105800	230210685	9660	9660	9660	9660	2
467	20250314	105700	230191365	9660	9660	9660	9660	0
468	20250314	105600	230191365	9660	9660	9660	9660	0
469	20250314	105500	230191365	9660	9640	9660	9640	105
470	20250314	105400	229177085	9650	9650	9650	9650	274
471	20250314	105300	226532985	9650	9650	9650	9650	0
472	20250314	105200	226532985	9650	9650	9650	9650	4
473	20250314	105100	226494385	9650	9650	9650	9650	0
474	20250314	105000	226494385	9650	9660	9670	9650	76
475	20250314	104900	225760925	9660	9660	9660	9660	0
476	20250314	104800	225760925	9660	9655	9660	9655	92
477	20250314	104700	224872210	9650	9650	9650	9650	0
478	20250314	104600	224872210	9650	9650	9650	9650	2
479	20250314	104500	224852910	9650	9650	9650	9650	0
480	20250314	104400	224852910	9650	9650	9650	9650	4
481	20250314	104300	224814310	9650	9650	9650	9650	0
482	20250314	104200	224814310	9650	9650	9650	9650	0
483	20250314	104100	224814310	9650	9650	9650	9650	13
484	20250314	104000	224688860	9650	9650	9650	9650	108
485	20250314	103900	223646660	9650	9650	9650	9650	0
486	20250314	103800	223646660	9650	9660	9660	9650	4
487	20250314	103700	223608050	9650	9650	9650	9650	0
488	20250314	103600	223608050	9650	9650	9650	9650	113
489	20250314	103500	222517600	9660	9660	9660	9660	30
490	20250314	103400	222227800	9650	9650	9650	9650	42
491	20250314	103300	221822500	9640	9650	9650	9640	134
492	20250314	103200	220529650	9650	9690	9690	9650	95
493	20250314	103100	219612100	9690	9690	9690	9690	0
494	20250314	103000	219612100	9690	9660	9690	9660	21
495	20250314	102900	219409210	9690	9690	9690	9690	11
496	20250314	102800	219302620	9650	9660	9660	9650	149
497	20250314	102700	217863670	9670	9670	9670	9670	0
498	20250314	102600	217863670	9670	9670	9670	9670	0
499	20250314	102500	217863670	9670	9660	9670	9660	123
500	20250314	102400	216675110	9680	9670	9680	9660	773
501	20250314	102300	209207800	9670	9670	9670	9670	27
502	20250314	102200	208946710	9680	9680	9680	9680	0
503	20250314	102100	208946710	9680	9670	9680	9670	3
504	20250314	102000	208917690	9670	9670	9670	9670	0
505	20250314	101900	208917690	9670	9670	9690	9670	378
506	20250314	101800	205262410	9690	9670	9690	9670	12
507	20250314	101700	205146290	9670	9700	9700	9670	549
508	20250314	101600	199836940	9710	9710	9710	9710	1
509	20250314	101500	199827230	9710	9710	9710	9710	1
510	20250314	101400	199817520	9670	9670	9670	9670	0
511	20250314	101300	199817520	9670	9680	9710	9670	1876
512	20250314	101200	181628320	9680	9680	9680	9680	21
513	20250314	101100	181425040	9680	9680	9680	9680	1
514	20250314	101000	181415360	9680	9670	9680	9670	299
515	20250314	100900	178522520	9670	9670	9670	9670	62
516	20250314	100800	177922980	9670	9670	9670	9670	10
517	20250314	100700	177826280	9680	9680	9680	9670	900
518	20250314	100600	169120280	9650	9650	9650	9650	85
519	20250314	100500	168300030	9670	9670	9670	9640	1196
520	20250314	100400	156745910	9650	9650	9650	9650	1
521	20250314	100300	156736260	9650	9650	9650	9650	0
522	20250314	100200	156736260	9650	9650	9650	9650	83
523	20250314	100100	155935310	9660	9660	9660	9650	729
524	20250314	100000	148894670	9660	9660	9660	9660	15
525	20250314	095900	148749770	9670	9670	9670	9670	5
526	20250314	095800	148701420	9640	9660	9660	9640	210
527	20250314	095700	146673400	9660	9660	9660	9660	30
528	20250314	095600	146383600	9680	9680	9680	9680	0
529	20250314	095500	146383600	9680	9680	9680	9680	0
530	20250314	095400	146383600	9680	9670	9680	9660	760
531	20250314	095300	139032760	9660	9660	9660	9660	362
532	20250314	095200	135535840	9670	9670	9670	9670	0
533	20250314	095100	135535840	9670	9680	9680	9670	16
534	20250314	095000	135381100	9670	9670	9670	9670	0
535	20250314	094900	135381100	9670	9650	9670	9650	1494
536	20250314	094800	120947870	9650	9650	9650	9650	0
537	20250314	094700	120947870	9650	9650	9650	9650	50
538	20250314	094600	120465370	9640	9640	9640	9640	34
539	20250314	094500	120137610	9650	9650	9650	9650	1
540	20250314	094400	120127960	9660	9650	9660	9650	2
541	20250314	094300	120108650	9660	9640	9660	9640	888
542	20250314	094200	111542470	9640	9620	9640	9620	23
543	20250314	094100	111320820	9620	9620	9620	9620	241
544	20250314	094000	109002400	9640	9610	9640	9600	369
545	20250314	093900	105455450	9610	9610	9610	9610	278
546	20250314	093800	102783870	9610	9610	9610	9610	11
547	20250314	093700	102678160	9650	9650	9650	9650	4
548	20250314	093600	102639560	9650	9640	9650	9610	144
549	20250314	093500	101254900	9630	9620	9630	9610	2034
550	20250314	093400	81668790	9630	9630	9630	9630	1
551	20250314	093300	81659160	9630	9630	9630	9630	38
552	20250314	093200	81293220	9630	9630	9630	9630	9
553	20250314	093100	81206550	9630	9630	9630	9630	1
554	20250314	093000	81196920	9630	9630	9630	9590	386
555	20250314	092900	77482340	9610	9620	9620	9610	1094
556	20250314	092800	66959000	9620	9620	9620	9620	0
557	20250314	092700	66959000	9620	9610	9630	9610	779
558	20250314	092600	59464260	9610	9610	9610	9610	100
559	20250314	092500	58503260	9600	9600	9600	9600	0
560	20250314	092400	58503260	9600	9600	9600	9600	51
561	20250314	092300	58013660	9580	9580	9580	9580	113
562	20250314	092200	56931120	9580	9600	9600	9580	839
563	20250314	092100	48882720	9580	9580	9580	9580	46
564	20250314	092000	48442040	9590	9580	9590	9570	133
565	20250314	091900	47169050	9580	9580	9580	9580	482
566	20250314	091800	42551490	9590	9590	9590	9590	191
567	20250314	091700	40719800	9600	9570	9600	9570	1650
568	20250314	091600	24917670	9570	9570	9570	9570	49
569	20250314	091500	24448740	9580	9580	9580	9580	67
570	20250314	091400	23806880	9580	9590	9600	9580	136
571	20250314	091300	22503740	9580	9580	9590	9580	604
572	20250314	091200	16717380	9580	9580	9580	9580	50
573	20250314	091100	16238380	9580	9560	9580	9560	44
574	20250314	091000	15817460	9580	9580	9580	9560	333
575	20250314	090900	12630650	9580	9580	9580	9580	25
576	20250314	090800	12391150	9590	9590	9590	9590	2
577	20250314	090700	12371970	9590	9580	9590	9580	691
578	20250314	090600	5752180	9630	9630	9630	9630	0
579	20250314	090500	5752180	9630	9630	9630	9630	5
580	20250314	090400	5704030	9630	9570	9630	9570	6
581	20250314	090300	5646370	9590	9590	9590	9590	100
582	20250314	090200	4687370	9580	9640	9640	9580	68
583	20250314	090100	4034140	9640	9640	9640	9600	103
584	20250314	090000	3041300	9640	9650	9650	9600	316