KissMeData/003850/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	184200	843979800	9680	9680	9680	9680	1643
3	20250311	184100	843979800	9680	9680	9680	9680	0
4	20250311	184000	843979800	9680	9680	9680	9680	0
5	20250311	183900	843979800	9680	9680	9680	9680	0
6	20250311	183800	843979800	9680	9680	9680	9680	0
7	20250311	183700	843979800	9680	9680	9680	9680	0
8	20250311	183600	843979800	9680	9680	9680	9680	0
9	20250311	183500	843979800	9680	9680	9680	9680	0
10	20250311	183400	843979800	9680	9680	9680	9680	0
11	20250311	183300	843979800	9680	9680	9680	9680	0
12	20250311	183200	843979800	9680	9680	9680	9680	0
13	20250311	183100	843979800	9680	9680	9680	9680	0
14	20250311	183000	843979800	9680	9680	9680	9680	0
15	20250311	182900	843979800	9680	9680	9680	9680	0
16	20250311	182800	843979800	9680	9680	9680	9680	0
17	20250311	182700	843979800	9680	9680	9680	9680	0
18	20250311	182600	843979800	9680	9680	9680	9680	0
19	20250311	182500	843979800	9680	9680	9680	9680	0
20	20250311	182400	843979800	9680	9680	9680	9680	0
21	20250311	182300	843979800	9680	9680	9680	9680	0
22	20250311	182200	843979800	9680	9680	9680	9680	0
23	20250311	182100	843979800	9680	9680	9680	9680	0
24	20250311	182000	843979800	9680	9680	9680	9680	0
25	20250311	181900	843979800	9680	9680	9680	9680	0
26	20250311	181800	843979800	9680	9680	9680	9680	0
27	20250311	181700	843979800	9680	9680	9680	9680	0
28	20250311	181600	843979800	9680	9680	9680	9680	0
29	20250311	181500	843979800	9680	9680	9680	9680	0
30	20250311	181400	843979800	9680	9680	9680	9680	0
31	20250311	181300	843979800	9680	9680	9680	9680	0
32	20250311	181200	843979800	9680	9680	9680	9680	1643
33	20250311	181100	843979800	9680	9680	9680	9680	0
34	20250311	181000	843979800	9680	9680	9680	9680	0
35	20250311	180900	843979800	9680	9680	9680	9680	0
36	20250311	180800	843979800	9680	9680	9680	9680	0
37	20250311	180700	843979800	9680	9680	9680	9680	0
38	20250311	180600	843979800	9680	9680	9680	9680	0
39	20250311	180500	843979800	9680	9680	9680	9680	0
40	20250311	180400	843979800	9680	9680	9680	9680	0
41	20250311	180300	843979800	9680	9680	9680	9680	0
42	20250311	180200	843979800	9680	9680	9680	9680	0
43	20250311	180100	843979800	9680	9680	9680	9680	0
44	20250311	180000	843979800	9680	9680	9680	9680	0
45	20250311	175900	843979800	9680	9680	9680	9680	0
46	20250311	175800	843979800	9680	9680	9680	9680	0
47	20250311	175700	843979800	9680	9680	9680	9680	0
48	20250311	175600	843979800	9680	9680	9680	9680	0
49	20250311	175500	843979800	9680	9680	9680	9680	0
50	20250311	175400	843979800	9680	9680	9680	9680	0
51	20250311	175300	843979800	9680	9680	9680	9680	0
52	20250311	175200	843979800	9680	9680	9680	9680	0
53	20250311	175100	843979800	9680	9680	9680	9680	0
54	20250311	175000	843979800	9680	9680	9680	9680	0
55	20250311	174900	843979800	9680	9680	9680	9680	0
56	20250311	174800	843979800	9680	9680	9680	9680	0
57	20250311	174700	843979800	9680	9680	9680	9680	0
58	20250311	174600	843979800	9680	9680	9680	9680	0
59	20250311	174500	843979800	9680	9680	9680	9680	0
60	20250311	174400	843979800	9680	9680	9680	9680	0
61	20250311	174300	843979800	9680	9680	9680	9680	0
62	20250311	174200	843979800	9680	9680	9680	9680	1643
63	20250311	174100	843979800	9680	9680	9680	9680	0
64	20250311	174000	843979800	9680	9680	9680	9680	0
65	20250311	173900	843979800	9680	9680	9680	9680	0
66	20250311	173800	843979800	9680	9680	9680	9680	0
67	20250311	173700	843979800	9680	9680	9680	9680	0
68	20250311	173600	843979800	9680	9680	9680	9680	0
69	20250311	173500	843979800	9680	9680	9680	9680	0
70	20250311	173400	843979800	9680	9680	9680	9680	0
71	20250311	173300	843979800	9680	9680	9680	9680	0
72	20250311	173200	843979800	9680	9680	9680	9680	0
73	20250311	173100	843979800	9680	9680	9680	9680	0
74	20250311	173000	843979800	9680	9680	9680	9680	0
75	20250311	172900	843979800	9680	9680	9680	9680	0
76	20250311	172800	843979800	9680	9680	9680	9680	0
77	20250311	172700	843979800	9680	9680	9680	9680	0
78	20250311	172600	843979800	9680	9680	9680	9680	0
79	20250311	172500	843979800	9680	9680	9680	9680	0
80	20250311	172400	843979800	9680	9680	9680	9680	0
81	20250311	172300	843979800	9680	9680	9680	9680	0
82	20250311	172200	843979800	9680	9680	9680	9680	0
83	20250311	172100	843979800	9680	9680	9680	9680	0
84	20250311	172000	843979800	9680	9680	9680	9680	0
85	20250311	171900	843979800	9680	9680	9680	9680	0
86	20250311	171800	843979800	9680	9680	9680	9680	0
87	20250311	171700	843979800	9680	9680	9680	9680	0
88	20250311	171600	843979800	9680	9680	9680	9680	0
89	20250311	171500	843979800	9680	9680	9680	9680	0
90	20250311	171400	843979800	9680	9680	9680	9680	0
91	20250311	171300	843979800	9680	9680	9680	9680	0
92	20250311	171200	843979800	9680	9680	9680	9680	1643
93	20250311	171100	843979800	9680	9680	9680	9680	0
94	20250311	171000	843979800	9680	9680	9680	9680	0
95	20250311	170900	843979800	9680	9680	9680	9680	0
96	20250311	170800	843979800	9680	9680	9680	9680	0
97	20250311	170700	843979800	9680	9680	9680	9680	0
98	20250311	170600	843979800	9680	9680	9680	9680	0
99	20250311	170500	843979800	9680	9680	9680	9680	0
100	20250311	170400	843979800	9680	9680	9680	9680	0
101	20250311	170300	843979800	9680	9680	9680	9680	0
102	20250311	170200	843979800	9680	9680	9680	9680	0
103	20250311	170100	843979800	9680	9680	9680	9680	0
104	20250311	170000	843979800	9680	9680	9680	9680	0
105	20250311	165900	843979800	9680	9680	9680	9680	0
106	20250311	165800	843979800	9680	9680	9680	9680	0
107	20250311	165700	843979800	9680	9680	9680	9680	0
108	20250311	165600	843979800	9680	9680	9680	9680	0
109	20250311	165500	843979800	9680	9680	9680	9680	0
110	20250311	165400	843979800	9680	9680	9680	9680	0
111	20250311	165300	843979800	9680	9680	9680	9680	0
112	20250311	165200	843979800	9680	9680	9680	9680	0
113	20250311	165100	843979800	9680	9680	9680	9680	0
114	20250311	165000	843979800	9680	9680	9680	9680	0
115	20250311	164900	843979800	9680	9680	9680	9680	0
116	20250311	164800	843979800	9680	9680	9680	9680	0
117	20250311	164700	843979800	9680	9680	9680	9680	0
118	20250311	164600	843979800	9680	9680	9680	9680	0
119	20250311	164500	843979800	9680	9680	9680	9680	0
120	20250311	164400	843979800	9680	9680	9680	9680	0
121	20250311	164300	843979800	9680	9680	9680	9680	0
122	20250311	164200	843979800	9680	9680	9680	9680	1643
123	20250311	164100	843979800	9680	9680	9680	9680	0
124	20250311	164000	843979800	9680	9680	9680	9680	0
125	20250311	163900	843979800	9680	9680	9680	9680	0
126	20250311	163800	843979800	9680	9680	9680	9680	0
127	20250311	163700	843979800	9680	9680	9680	9680	0
128	20250311	163600	843979800	9680	9680	9680	9680	0
129	20250311	163500	843979800	9680	9680	9680	9680	0
130	20250311	163400	843979800	9680	9680	9680	9680	0
131	20250311	163300	843979800	9680	9680	9680	9680	0
132	20250311	163200	843979800	9680	9680	9680	9680	0
133	20250311	163100	843979800	9680	9680	9680	9680	0
134	20250311	163000	843979800	9680	9680	9680	9680	0
135	20250311	162900	843979800	9680	9680	9680	9680	0
136	20250311	162800	843979800	9680	9680	9680	9680	0
137	20250311	162700	843979800	9680	9680	9680	9680	0
138	20250311	162600	843979800	9680	9680	9680	9680	0
139	20250311	162500	843979800	9680	9680	9680	9680	0
140	20250311	162400	843979800	9680	9680	9680	9680	0
141	20250311	162300	843979800	9680	9680	9680	9680	0
142	20250311	162200	843979800	9680	9680	9680	9680	0
143	20250311	162100	843979800	9680	9680	9680	9680	0
144	20250311	162000	843979800	9680	9680	9680	9680	0
145	20250311	161900	843979800	9680	9680	9680	9680	0
146	20250311	161800	843979800	9680	9680	9680	9680	0
147	20250311	161700	843979800	9680	9680	9680	9680	0
148	20250311	161600	843979800	9680	9680	9680	9680	0
149	20250311	161500	843979800	9680	9680	9680	9680	0
150	20250311	161400	843979800	9680	9680	9680	9680	0
151	20250311	161300	843979800	9680	9680	9680	9680	0
152	20250311	161200	843979800	9680	9680	9680	9680	1643
153	20250311	161100	843979800	9680	9680	9680	9680	0
154	20250311	161000	843979800	9680	9680	9680	9680	0
155	20250311	160900	843979800	9680	9680	9680	9680	0
156	20250311	160800	843979800	9680	9680	9680	9680	0
157	20250311	160700	843979800	9680	9680	9680	9680	0
158	20250311	160600	843979800	9680	9680	9680	9680	0
159	20250311	160500	843979800	9680	9680	9680	9680	0
160	20250311	160400	843979800	9680	9680	9680	9680	0
161	20250311	160300	843979800	9680	9680	9680	9680	0
162	20250311	160200	843979800	9680	9680	9680	9680	0
163	20250311	160100	843979800	9680	9680	9680	9680	0
164	20250311	160000	843979800	9680	9680	9680	9680	0
165	20250311	155900	843979800	9680	9680	9680	9680	0
166	20250311	155800	843979800	9680	9680	9680	9680	0
167	20250311	155700	843979800	9680	9680	9680	9680	0
168	20250311	155600	843979800	9680	9680	9680	9680	0
169	20250311	155500	843979800	9680	9680	9680	9680	0
170	20250311	155400	843979800	9680	9680	9680	9680	0
171	20250311	155300	843979800	9680	9680	9680	9680	0
172	20250311	155200	843979800	9680	9680	9680	9680	0
173	20250311	155100	843979800	9680	9680	9680	9680	0
174	20250311	155000	843979800	9680	9680	9680	9680	0
175	20250311	154900	843979800	9680	9680	9680	9680	0
176	20250311	154800	843979800	9680	9680	9680	9680	0
177	20250311	154700	843979800	9680	9680	9680	9680	0
178	20250311	154600	843979800	9680	9680	9680	9680	0
179	20250311	154500	843979800	9680	9680	9680	9680	0
180	20250311	154400	843979800	9680	9680	9680	9680	0
181	20250311	154300	843979800	9680	9680	9680	9680	0
182	20250311	154200	843979800	9680	9680	9680	9680	1643
183	20250311	154100	843979800	9680	9680	9680	9680	0
184	20250311	154000	843979800	9680	9680	9680	9680	0
185	20250311	153900	843979800	9680	9680	9680	9680	0
186	20250311	153800	843979800	9680	9680	9680	9680	0
187	20250311	153700	843979800	9680	9680	9680	9680	0
188	20250311	153600	843979800	9680	9680	9680	9680	0
189	20250311	153500	843979800	9680	9680	9680	9680	0
190	20250311	153400	843979800	9680	9680	9680	9680	0
191	20250311	153300	843979800	9680	9680	9680	9680	0
192	20250311	153200	843979800	9680	9680	9680	9680	0
193	20250311	153100	843979800	9680	9680	9680	9680	0
194	20250311	153000	843979800	9680	9680	9680	9680	1643
195	20250311	152900	828075560	9680	9680	9680	9680	0
196	20250311	152800	828075560	9680	9680	9680	9680	0
197	20250311	152700	828075560	9680	9680	9680	9680	0
198	20250311	152600	828075560	9680	9680	9680	9680	0
199	20250311	152500	828075560	9680	9680	9680	9680	0
200	20250311	152400	828075560	9680	9680	9680	9680	0
201	20250311	152300	828075560	9680	9680	9680	9680	0
202	20250311	152200	828075560	9680	9680	9680	9680	0
203	20250311	152100	828075560	9680	9680	9680	9680	0
204	20250311	152000	828075560	9680	9680	9680	9680	0
205	20250311	151900	828075560	9680	9685	9690	9680	217
206	20250311	151800	825973920	9685	9690	9690	9685	124
207	20250311	151700	824772750	9690	9680	9690	9680	109
208	20250311	151600	823717590	9690	9680	9690	9680	34
209	20250311	151500	823388430	9690	9670	9690	9670	258
210	20250311	151400	820893490	9670	9670	9670	9670	3
211	20250311	151300	820864480	9670	9650	9670	9650	1102
212	20250311	151200	810230090	9650	9650	9650	9650	4
213	20250311	151100	810191490	9650	9645	9650	9645	400
214	20250311	151000	806331545	9650	9650	9650	9640	139
215	20250311	150900	804990775	9650	9660	9670	9640	2538
216	20250311	150800	780495905	9670	9670	9670	9670	3
217	20250311	150700	780466895	9670	9660	9670	9660	875
218	20250311	150600	772014365	9660	9670	9670	9660	33
219	20250311	150500	771695555	9670	9670	9670	9670	3
220	20250311	150400	771666545	9660	9660	9670	9660	93
221	20250311	150300	770768135	9680	9680	9680	9680	3
222	20250311	150200	770739095	9680	9670	9680	9660	533
223	20250311	150100	765585745	9660	9660	9690	9660	71
224	20250311	150000	764899745	9690	9690	9690	9660	5
225	20250311	145900	764851325	9690	9690	9690	9660	121
226	20250311	145800	763679375	9690	9690	9690	9690	3
227	20250311	145700	763650305	9690	9690	9690	9690	4
228	20250311	145600	763611545	9690	9690	9690	9690	0
229	20250311	145500	763611545	9690	9660	9690	9650	1053
230	20250311	145400	753443635	9660	9660	9660	9650	1467
231	20250311	145300	739274835	9650	9660	9660	9650	456
232	20250311	145200	734870485	9650	9660	9660	9650	652
233	20250311	145100	728573215	9660	9660	9660	9660	51
234	20250311	145000	728080555	9650	9650	9650	9650	588
235	20250311	144900	722406355	9650	9660	9670	9650	1170
236	20250311	144800	711102325	9670	9670	9670	9660	78
237	20250311	144700	710348245	9670	9670	9670	9670	50
238	20250311	144600	709864745	9680	9660	9680	9650	222
239	20250311	144500	707721925	9670	9680	9690	9670	2640
240	20250311	144400	682181235	9690	9690	9690	9690	1021
241	20250311	144300	672287745	9690	9680	9690	9670	185
242	20250311	144200	670496935	9680	9680	9680	9670	256
243	20250311	144100	668020145	9680	9680	9680	9680	201
244	20250311	144000	666074465	9680	9685	9685	9680	500
245	20250311	143900	661234365	9685	9685	9685	9685	0
246	20250311	143800	661234365	9685	9685	9685	9685	100
247	20250311	143700	660265865	9690	9690	9690	9690	0
248	20250311	143600	660265865	9690	9690	9690	9690	20
249	20250311	143500	660072065	9690	9680	9690	9680	43
250	20250311	143400	659655815	9680	9680	9680	9680	323
251	20250311	143300	656529175	9680	9680	9680	9680	25
252	20250311	143200	656287175	9680	9680	9680	9680	0
253	20250311	143100	656287175	9680	9670	9680	9670	46
254	20250311	143000	655842245	9670	9670	9670	9670	44
255	20250311	142900	655416765	9670	9670	9670	9670	81
256	20250311	142800	654633495	9670	9670	9670	9670	28
257	20250311	142700	654362735	9670	9670	9670	9670	0
258	20250311	142600	654362735	9670	9670	9670	9670	0
259	20250311	142500	654362735	9670	9670	9670	9670	20
260	20250311	142400	654169335	9670	9670	9670	9660	107
261	20250311	142300	653134685	9670	9670	9670	9670	1
262	20250311	142200	653125015	9670	9660	9670	9660	201
263	20250311	142100	651183345	9660	9660	9660	9660	0
264	20250311	142000	651183345	9660	9660	9660	9660	300
265	20250311	141900	648285345	9660	9660	9660	9660	841
266	20250311	141800	640161285	9670	9670	9670	9670	796
267	20250311	141700	632463965	9670	9680	9680	9670	353
268	20250311	141600	629050435	9680	9680	9680	9680	0
269	20250311	141500	629050435	9680	9680	9680	9680	40
270	20250311	141400	628663235	9680	9680	9680	9680	0
271	20250311	141300	628663235	9680	9680	9680	9680	44
272	20250311	141200	628237315	9680	9680	9680	9680	0
273	20250311	141100	628237315	9680	9675	9680	9670	501
274	20250311	141000	623390345	9680	9680	9680	9680	53
275	20250311	140900	622877305	9680	9675	9680	9675	45
276	20250311	140800	622441925	9680	9690	9690	9680	283
277	20250311	140700	619701935	9700	9710	9710	9700	43
278	20250311	140600	619284825	9710	9710	9710	9710	0
279	20250311	140500	619284825	9710	9710	9710	9710	10
280	20250311	140400	619187725	9710	9710	9710	9710	0
281	20250311	140300	619187725	9710	9710	9710	9710	3
282	20250311	140200	619158595	9710	9710	9710	9710	0
283	20250311	140100	619158595	9710	9710	9710	9710	0
284	20250311	140000	619158595	9710	9700	9710	9680	509
285	20250311	135900	614231215	9710	9710	9710	9710	1
286	20250311	135800	614221505	9720	9720	9720	9720	0
287	20250311	135700	614221505	9720	9720	9720	9720	0
288	20250311	135600	614221505	9720	9700	9720	9690	266
289	20250311	135500	611643825	9720	9710	9720	9700	127
290	20250311	135400	610411865	9720	9720	9720	9720	0
291	20250311	135300	610411865	9720	9720	9720	9720	0
292	20250311	135200	610411865	9720	9720	9720	9710	11
293	20250311	135100	610305035	9720	9720	9720	9720	1
294	20250311	135000	610295315	9720	9720	9720	9720	2
295	20250311	134900	610275875	9720	9710	9720	9710	126
296	20250311	134800	609052295	9720	9720	9720	9720	2004
297	20250311	134700	589573415	9720	9720	9720	9720	5
298	20250311	134600	589524815	9720	9715	9720	9710	46
299	20250311	134500	589078095	9720	9720	9720	9720	117
300	20250311	134400	587940855	9720	9720	9720	9720	6
301	20250311	134300	587882535	9710	9710	9710	9710	0
302	20250311	134200	587882535	9710	9710	9710	9700	662
303	20250311	134100	581455775	9710	9710	9710	9710	0
304	20250311	134000	581455775	9710	9710	9710	9710	0
305	20250311	133900	581455775	9710	9710	9710	9710	0
306	20250311	133800	581455775	9710	9680	9710	9680	992
307	20250311	133700	571835365	9700	9700	9700	9680	158
308	20250311	133600	570304765	9700	9700	9700	9700	80
309	20250311	133500	569528765	9700	9700	9700	9700	0
310	20250311	133400	569528765	9700	9700	9700	9700	1
311	20250311	133300	569519065	9700	9700	9700	9700	11
312	20250311	133200	569412365	9670	9690	9690	9670	488
313	20250311	133100	564687595	9690	9690	9690	9690	41
314	20250311	133000	564290305	9700	9700	9700	9700	0
315	20250311	132900	564290305	9700	9700	9700	9700	100
316	20250311	132800	563320305	9700	9690	9700	9690	996
317	20250311	132700	553666575	9690	9670	9690	9670	173
318	20250311	132600	551993645	9670	9670	9670	9670	100
319	20250311	132500	551026645	9690	9690	9690	9690	0
320	20250311	132400	551026645	9690	9690	9690	9690	1
321	20250311	132300	551016955	9670	9670	9670	9670	22
322	20250311	132200	550804215	9690	9690	9690	9690	10
323	20250311	132100	550707315	9690	9680	9690	9680	32
324	20250311	132000	550397545	9680	9670	9680	9670	1512
325	20250311	131900	535768385	9660	9670	9670	9660	60
326	20250311	131800	535188225	9680	9680	9680	9680	0
327	20250311	131700	535188225	9680	9680	9680	9680	0
328	20250311	131600	535188225	9680	9680	9680	9680	1
329	20250311	131500	535178545	9670	9670	9670	9670	218
330	20250311	131400	533070485	9670	9670	9670	9670	0
331	20250311	131300	533070485	9670	9670	9670	9670	2
332	20250311	131200	533051145	9670	9670	9670	9670	0
333	20250311	131100	533051145	9670	9670	9670	9670	35
334	20250311	131000	532712695	9680	9670	9680	9670	70
335	20250311	130900	532035745	9670	9670	9670	9660	237
336	20250311	130800	529743965	9660	9670	9670	9660	249
337	20250311	130700	527338135	9670	9670	9670	9670	40
338	20250311	130600	526951335	9670	9670	9670	9670	22
339	20250311	130500	526738595	9670	9670	9670	9670	167
340	20250311	130400	525123705	9670	9670	9670	9670	0
341	20250311	130300	525123705	9670	9670	9670	9670	125
342	20250311	130200	523914955	9670	9670	9670	9670	100
343	20250311	130100	522947955	9670	9670	9670	9670	30
344	20250311	130000	522657855	9670	9670	9670	9670	31
345	20250311	125900	522358085	9670	9670	9670	9670	281
346	20250311	125800	519640815	9670	9680	9680	9670	101
347	20250311	125700	518664135	9670	9670	9670	9670	100
348	20250311	125600	517697135	9670	9670	9670	9670	0
349	20250311	125500	517697135	9670	9670	9670	9670	200
350	20250311	125400	515763135	9680	9670	9680	9670	544
351	20250311	125300	510502635	9670	9670	9680	9670	673
352	20250311	125200	503994695	9680	9680	9680	9680	11
353	20250311	125100	503888215	9680	9680	9680	9680	5
354	20250311	125000	503839815	9680	9680	9680	9680	20
355	20250311	124900	503646215	9680	9690	9690	9680	32
356	20250311	124800	503336445	9680	9680	9680	9680	20
357	20250311	124700	503142845	9690	9690	9690	9690	4
358	20250311	124600	503104085	9690	9690	9690	9690	7
359	20250311	124500	503036255	9690	9690	9690	9690	230
360	20250311	124400	500807555	9690	9680	9690	9680	30
361	20250311	124300	500517145	9690	9690	9690	9690	100
362	20250311	124200	499548145	9690	9690	9690	9690	0
363	20250311	124100	499548145	9690	9690	9690	9690	0
364	20250311	124000	499548145	9690	9680	9690	9680	28
365	20250311	123900	499277095	9690	9690	9690	9690	2
366	20250311	123800	499257715	9690	9690	9690	9690	220
367	20250311	123700	497125915	9690	9690	9690	9690	0
368	20250311	123600	497125915	9690	9690	9690	9690	10
369	20250311	123500	497029015	9690	9690	9690	9690	16
370	20250311	123400	496873975	9690	9690	9690	9690	0
371	20250311	123300	496873975	9690	9690	9690	9690	0
372	20250311	123200	496873975	9690	9690	9690	9690	1
373	20250311	123100	496864285	9690	9690	9690	9690	2
374	20250311	123000	496844905	9690	9690	9690	9690	0
375	20250311	122900	496844905	9690	9690	9690	9690	1
376	20250311	122800	496835215	9670	9670	9670	9670	1
377	20250311	122700	496825545	9690	9690	9690	9690	2
378	20250311	122600	496806165	9680	9680	9680	9680	100
379	20250311	122500	495838165	9680	9670	9680	9670	101
380	20250311	122400	494861485	9670	9690	9690	9670	72
381	20250311	122300	494164925	9690	9690	9690	9690	6
382	20250311	122200	494106785	9690	9680	9690	9680	50
383	20250311	122100	493622745	9690	9690	9690	9690	2
384	20250311	122000	493603365	9670	9680	9680	9670	113
385	20250311	121900	492510645	9670	9670	9670	9670	0
386	20250311	121800	492510645	9670	9670	9670	9670	0
387	20250311	121700	492510645	9670	9670	9670	9670	25
388	20250311	121600	492268895	9670	9670	9670	9670	0
389	20250311	121500	492268895	9670	9670	9670	9670	0
390	20250311	121400	492268895	9670	9670	9670	9670	30
391	20250311	121300	491978795	9700	9700	9700	9700	2
392	20250311	121200	491959395	9690	9690	9700	9690	110
393	20250311	121100	490893475	9680	9680	9680	9680	540
394	20250311	121000	485666275	9680	9660	9680	9660	178
395	20250311	120900	483946505	9670	9670	9670	9670	22
396	20250311	120800	483733765	9670	9670	9670	9670	40
397	20250311	120700	483346965	9670	9670	9670	9670	142
398	20250311	120600	481973825	9670	9660	9670	9660	577
399	20250311	120500	476399455	9650	9650	9650	9650	40
400	20250311	120400	476013455	9660	9660	9660	9660	0
401	20250311	120300	476013455	9660	9660	9660	9660	0
402	20250311	120200	476013455	9660	9660	9660	9660	3
403	20250311	120100	475984475	9660	9660	9660	9660	0
404	20250311	120000	475984475	9660	9660	9660	9660	20
405	20250311	115900	475791275	9660	9660	9660	9660	1
406	20250311	115800	475781615	9650	9650	9650	9650	224
407	20250311	115700	473620015	9650	9650	9650	9650	0
408	20250311	115600	473620015	9650	9650	9650	9650	1
409	20250311	115500	473610365	9650	9650	9650	9650	0
410	20250311	115400	473610365	9650	9650	9650	9650	0
411	20250311	115300	473610365	9650	9650	9650	9650	130
412	20250311	115200	472355865	9650	9660	9660	9650	337
413	20250311	115100	469103715	9660	9660	9660	9660	10
414	20250311	115000	469007115	9660	9660	9660	9660	20
415	20250311	114900	468813915	9650	9655	9655	9650	177
416	20250311	114800	467105840	9660	9660	9660	9660	100
417	20250311	114700	466139840	9660	9660	9660	9660	0
418	20250311	114600	466139840	9660	9660	9660	9660	11
419	20250311	114500	466033580	9660	9660	9660	9660	2
420	20250311	114400	466014260	9660	9660	9660	9660	0
421	20250311	114300	466014260	9660	9660	9660	9660	0
422	20250311	114200	466014260	9660	9660	9660	9660	0
423	20250311	114100	466014260	9660	9660	9660	9660	0
424	20250311	114000	466014260	9660	9660	9660	9650	233
425	20250311	113900	463765480	9670	9670	9670	9670	0
426	20250311	113800	463765480	9670	9670	9670	9670	32
427	20250311	113700	463456040	9670	9670	9670	9670	20
428	20250311	113600	463262640	9670	9670	9680	9670	15
429	20250311	113500	463117580	9670	9680	9680	9670	2
430	20250311	113400	463098230	9670	9670	9670	9670	0
431	20250311	113300	463098230	9670	9670	9670	9670	0
432	20250311	113200	463098230	9670	9670	9670	9670	1
433	20250311	113100	463088560	9680	9680	9680	9680	0
434	20250311	113000	463088560	9680	9680	9680	9680	0
435	20250311	112900	463088560	9680	9680	9680	9680	0
436	20250311	112800	463088560	9680	9680	9680	9680	1
437	20250311	112700	463078880	9680	9680	9680	9680	74
438	20250311	112600	462362560	9680	9680	9680	9680	80
439	20250311	112500	461588160	9680	9680	9680	9680	1
440	20250311	112400	461578480	9670	9670	9670	9670	0
441	20250311	112300	461578480	9670	9670	9670	9670	0
442	20250311	112200	461578480	9670	9670	9670	9670	0
443	20250311	112100	461578480	9670	9660	9670	9660	513
444	20250311	112000	456619770	9660	9660	9660	9660	332
445	20250311	111900	453412650	9650	9650	9650	9650	4
446	20250311	111800	453374050	9660	9650	9660	9640	690
447	20250311	111700	446716660	9650	9650	9650	9650	0
448	20250311	111600	446716660	9650	9650	9650	9640	49
449	20250311	111500	446244140	9640	9640	9640	9640	383
450	20250311	111400	442552020	9630	9630	9630	9630	12
451	20250311	111300	442436460	9630	9630	9630	9630	62
452	20250311	111200	441839400	9630	9630	9630	9630	0
453	20250311	111100	441839400	9630	9630	9630	9630	183
454	20250311	111000	440077110	9630	9630	9630	9630	4
455	20250311	110900	440038590	9630	9630	9630	9630	5
456	20250311	110800	439990440	9620	9620	9620	9620	2
457	20250311	110700	439971200	9630	9630	9630	9630	74
458	20250311	110600	439258580	9630	9630	9630	9630	1
459	20250311	110500	439248950	9630	9630	9630	9630	0
460	20250311	110400	439248950	9630	9630	9630	9630	1
461	20250311	110300	439239320	9630	9630	9630	9630	0
462	20250311	110200	439239320	9630	9630	9630	9630	0
463	20250311	110100	439239320	9630	9630	9630	9630	0
464	20250311	110000	439239320	9630	9620	9630	9620	134
465	20250311	105900	437950220	9630	9630	9630	9630	0
466	20250311	105800	437950220	9630	9630	9630	9630	1
467	20250311	105700	437940590	9620	9620	9620	9610	114
468	20250311	105600	436843950	9620	9620	9620	9620	0
469	20250311	105500	436843950	9620	9620	9620	9620	0
470	20250311	105400	436843950	9620	9610	9620	9610	18
471	20250311	105300	436670800	9610	9610	9610	9610	225
472	20250311	105200	434508550	9620	9620	9620	9620	0
473	20250311	105100	434508550	9620	9640	9640	9620	80
474	20250311	105000	433738350	9640	9620	9640	9610	250
475	20250311	104900	431333360	9610	9610	9610	9610	7
476	20250311	104800	431266090	9640	9640	9640	9640	0
477	20250311	104700	431266090	9640	9640	9640	9640	0
478	20250311	104600	431266090	9640	9610	9640	9610	11
479	20250311	104500	431160350	9640	9610	9640	9610	4
480	20250311	104400	431121820	9650	9660	9660	9610	686
481	20250311	104300	424526830	9660	9660	9660	9660	35
482	20250311	104200	424188730	9610	9640	9660	9610	3011
483	20250311	104100	395228300	9650	9660	9660	9650	102
484	20250311	104000	394242990	9660	9650	9660	9650	60
485	20250311	103900	393663950	9650	9650	9650	9650	250
486	20250311	103800	391251450	9660	9650	9660	9650	121
487	20250311	103700	390083730	9650	9650	9650	9650	0
488	20250311	103600	390083730	9650	9650	9650	9650	1
489	20250311	103500	390074080	9640	9630	9640	9630	1192
490	20250311	103400	378583920	9630	9630	9630	9630	130
491	20250311	103300	377332020	9640	9640	9640	9640	0
492	20250311	103200	377332020	9640	9640	9640	9640	1
493	20250311	103100	377322380	9630	9630	9630	9630	812
494	20250311	103000	369502820	9620	9620	9620	9620	0
495	20250311	102900	369502820	9620	9620	9620	9620	232
496	20250311	102800	367270980	9620	9620	9620	9620	18
497	20250311	102700	367097820	9620	9620	9620	9620	50
498	20250311	102600	366616820	9620	9610	9620	9610	350
499	20250311	102500	363253310	9620	9610	9620	9610	540
500	20250311	102400	358063900	9630	9630	9630	9630	1
501	20250311	102300	358054270	9630	9620	9630	9610	991
502	20250311	102200	348529670	9610	9610	9620	9610	106
503	20250311	102100	347511000	9610	9640	9640	9610	3064
504	20250311	102000	318031390	9640	9640	9640	9640	6
505	20250311	101900	317973550	9640	9640	9640	9640	20
506	20250311	101800	317780750	9630	9630	9630	9630	0
507	20250311	101700	317780750	9630	9630	9630	9630	385
508	20250311	101600	314073200	9630	9630	9630	9630	63
509	20250311	101500	313466510	9630	9630	9630	9630	145
510	20250311	101400	312070160	9620	9630	9630	9620	383
511	20250311	101300	308383380	9640	9630	9640	9630	65
512	20250311	101200	307757410	9630	9640	9640	9630	95
513	20250311	101100	306842480	9620	9640	9640	9620	1240
514	20250311	101000	294900280	9650	9650	9650	9650	1
515	20250311	100900	294890630	9630	9630	9630	9630	258
516	20250311	100800	292406090	9630	9640	9640	9630	1910
517	20250311	100700	273996170	9650	9650	9650	9640	3382
518	20250311	100600	241363410	9650	9680	9680	9650	21
519	20250311	100500	241160160	9680	9660	9680	9650	724
520	20250311	100400	234167810	9660	9670	9710	9660	279
521	20250311	100300	231471460	9660	9670	9670	9660	1114
522	20250311	100200	220707660	9670	9670	9670	9670	91
523	20250311	100100	219827690	9670	9710	9710	9670	485
524	20250311	100000	215137330	9680	9680	9680	9680	1
525	20250311	095900	215127650	9680	9680	9680	9680	0
526	20250311	095800	215127650	9680	9680	9680	9680	319
527	20250311	095700	212039730	9680	9680	9680	9680	0
528	20250311	095600	212039730	9680	9680	9680	9680	83
529	20250311	095500	211236290	9680	9690	9690	9680	5
530	20250311	095400	211187870	9710	9710	9710	9710	10
531	20250311	095300	211090770	9710	9670	9710	9670	1079
532	20250311	095200	200620170	9670	9670	9670	9670	8
533	20250311	095100	200542810	9670	9680	9680	9670	989
534	20250311	095000	190979030	9670	9680	9680	9670	312
535	20250311	094900	187960990	9680	9700	9700	9680	276
536	20250311	094800	185286970	9730	9700	9730	9700	1032
537	20250311	094700	175254060	9700	9700	9700	9700	0
538	20250311	094600	175254060	9700	9700	9700	9700	131
539	20250311	094500	173983360	9700	9710	9710	9700	314
540	20250311	094400	170936520	9710	9710	9710	9710	12
541	20250311	094300	170820000	9700	9690	9700	9690	632
542	20250311	094200	164695900	9690	9680	9690	9680	128
543	20250311	094100	163456360	9690	9690	9690	9690	10
544	20250311	094000	163359460	9680	9690	9690	9680	14
545	20250311	093900	163223890	9680	9680	9680	9680	30
546	20250311	093800	162933490	9690	9685	9690	9680	505
547	20250311	093700	158043900	9685	9690	9690	9680	103
548	20250311	093600	157046840	9680	9690	9690	9680	260
549	20250311	093500	154529440	9690	9690	9690	9690	8
550	20250311	093400	154451920	9690	9700	9700	9680	452
551	20250311	093300	150076330	9680	9700	9700	9680	203
552	20250311	093200	148109860	9710	9710	9710	9710	2
553	20250311	093100	148090440	9690	9700	9700	9690	166
554	20250311	093000	146481360	9710	9710	9710	9710	6
555	20250311	092900	146423100	9700	9700	9700	9700	0
556	20250311	092800	146423100	9700	9700	9700	9700	100
557	20250311	092700	145453100	9700	9730	9730	9700	220
558	20250311	092600	143318310	9730	9720	9730	9720	120
559	20250311	092500	142151310	9700	9700	9700	9700	0
560	20250311	092400	142151310	9700	9700	9700	9700	87
561	20250311	092300	141307410	9750	9730	9750	9730	1039
562	20250311	092200	131185840	9740	9680	9740	9670	547
563	20250311	092100	125867440	9680	9680	9680	9680	49
564	20250311	092000	125393120	9670	9670	9670	9670	21
565	20250311	091900	125190050	9670	9670	9690	9660	428
566	20250311	091800	121050330	9660	9670	9680	9650	864
567	20250311	091700	112690730	9650	9670	9670	9650	202
568	20250311	091600	110739800	9680	9680	9680	9680	20
569	20250311	091500	110546200	9680	9680	9680	9680	1
570	20250311	091400	110536520	9640	9670	9680	9640	1356
571	20250311	091300	97447340	9650	9650	9650	9650	0
572	20250311	091200	97447340	9650	9660	9660	9650	100
573	20250311	091100	96482240	9650	9650	9650	9650	1000
574	20250311	091000	86832240	9650	9650	9660	9650	525
575	20250311	090900	81765980	9650	9650	9650	9640	425
576	20250311	090800	77665250	9650	9650	9650	9650	100
577	20250311	090700	76700250	9630	9660	9660	9630	2846
578	20250311	090600	49258480	9660	9670	9670	9660	297
579	20250311	090500	46389400	9660	9670	9670	9660	20
580	20250311	090400	46196140	9650	9650	9650	9650	0
581	20250311	090300	46196140	9650	9660	9660	9650	302
582	20250311	090200	43281810	9660	9680	9700	9660	278
583	20250311	090100	40589020	9700	9690	9700	9630	1368
584	20250311	090000	27384950	9660	9670	9700	9660	2832