KissMeData/003850/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184200	769099505	9500	9500	9500	9500	2433
3	20250318	184100	769099505	9500	9500	9500	9500	0
4	20250318	184000	769099505	9500	9500	9500	9500	0
5	20250318	183900	769099505	9500	9500	9500	9500	0
6	20250318	183800	769099505	9500	9500	9500	9500	0
7	20250318	183700	769099505	9500	9500	9500	9500	0
8	20250318	183600	769099505	9500	9500	9500	9500	0
9	20250318	183500	769099505	9500	9500	9500	9500	0
10	20250318	183400	769099505	9500	9500	9500	9500	0
11	20250318	183300	769099505	9500	9500	9500	9500	0
12	20250318	183200	769099505	9500	9500	9500	9500	0
13	20250318	183100	769099505	9500	9500	9500	9500	0
14	20250318	183000	769099505	9500	9500	9500	9500	0
15	20250318	182900	769099505	9500	9500	9500	9500	0
16	20250318	182800	769099505	9500	9500	9500	9500	0
17	20250318	182700	769099505	9500	9500	9500	9500	0
18	20250318	182600	769099505	9500	9500	9500	9500	0
19	20250318	182500	769099505	9500	9500	9500	9500	0
20	20250318	182400	769099505	9500	9500	9500	9500	0
21	20250318	182300	769099505	9500	9500	9500	9500	0
22	20250318	182200	769099505	9500	9500	9500	9500	0
23	20250318	182100	769099505	9500	9500	9500	9500	0
24	20250318	182000	769099505	9500	9500	9500	9500	0
25	20250318	181900	769099505	9500	9500	9500	9500	0
26	20250318	181800	769099505	9500	9500	9500	9500	0
27	20250318	181700	769099505	9500	9500	9500	9500	0
28	20250318	181600	769099505	9500	9500	9500	9500	0
29	20250318	181500	769099505	9500	9500	9500	9500	0
30	20250318	181400	769099505	9500	9500	9500	9500	0
31	20250318	181300	769099505	9500	9500	9500	9500	0
32	20250318	181200	769099505	9500	9500	9500	9500	2433
33	20250318	181100	769099505	9500	9500	9500	9500	0
34	20250318	181000	769099505	9500	9500	9500	9500	0
35	20250318	180900	769099505	9500	9500	9500	9500	0
36	20250318	180800	769099505	9500	9500	9500	9500	0
37	20250318	180700	769099505	9500	9500	9500	9500	0
38	20250318	180600	769099505	9500	9500	9500	9500	0
39	20250318	180500	769099505	9500	9500	9500	9500	0
40	20250318	180400	769099505	9500	9500	9500	9500	0
41	20250318	180300	769099505	9500	9500	9500	9500	0
42	20250318	180200	769099505	9500	9500	9500	9500	0
43	20250318	180100	769099505	9500	9500	9500	9500	0
44	20250318	180000	769099505	9500	9500	9500	9500	0
45	20250318	175900	769099505	9500	9500	9500	9500	0
46	20250318	175800	769099505	9500	9500	9500	9500	0
47	20250318	175700	769099505	9500	9500	9500	9500	0
48	20250318	175600	769099505	9500	9500	9500	9500	0
49	20250318	175500	769099505	9500	9500	9500	9500	0
50	20250318	175400	769099505	9500	9500	9500	9500	0
51	20250318	175300	769099505	9500	9500	9500	9500	0
52	20250318	175200	769099505	9500	9500	9500	9500	0
53	20250318	175100	769099505	9500	9500	9500	9500	0
54	20250318	175000	769099505	9500	9500	9500	9500	0
55	20250318	174900	769099505	9500	9500	9500	9500	0
56	20250318	174800	769099505	9500	9500	9500	9500	0
57	20250318	174700	769099505	9500	9500	9500	9500	0
58	20250318	174600	769099505	9500	9500	9500	9500	0
59	20250318	174500	769099505	9500	9500	9500	9500	0
60	20250318	174400	769099505	9500	9500	9500	9500	0
61	20250318	174300	769099505	9500	9500	9500	9500	0
62	20250318	174200	769099505	9500	9500	9500	9500	2433
63	20250318	174100	769099505	9500	9500	9500	9500	0
64	20250318	174000	769099505	9500	9500	9500	9500	0
65	20250318	173900	769099505	9500	9500	9500	9500	0
66	20250318	173800	769099505	9500	9500	9500	9500	0
67	20250318	173700	769099505	9500	9500	9500	9500	0
68	20250318	173600	769099505	9500	9500	9500	9500	0
69	20250318	173500	769099505	9500	9500	9500	9500	0
70	20250318	173400	769099505	9500	9500	9500	9500	0
71	20250318	173300	769099505	9500	9500	9500	9500	0
72	20250318	173200	769099505	9500	9500	9500	9500	0
73	20250318	173100	769099505	9500	9500	9500	9500	0
74	20250318	173000	769099505	9500	9500	9500	9500	0
75	20250318	172900	769099505	9500	9500	9500	9500	0
76	20250318	172800	769099505	9500	9500	9500	9500	0
77	20250318	172700	769099505	9500	9500	9500	9500	0
78	20250318	172600	769099505	9500	9500	9500	9500	0
79	20250318	172500	769099505	9500	9500	9500	9500	0
80	20250318	172400	769099505	9500	9500	9500	9500	0
81	20250318	172300	769099505	9500	9500	9500	9500	0
82	20250318	172200	769099505	9500	9500	9500	9500	0
83	20250318	172100	769099505	9500	9500	9500	9500	0
84	20250318	172000	769099505	9500	9500	9500	9500	0
85	20250318	171900	769099505	9500	9500	9500	9500	0
86	20250318	171800	769099505	9500	9500	9500	9500	0
87	20250318	171700	769099505	9500	9500	9500	9500	0
88	20250318	171600	769099505	9500	9500	9500	9500	0
89	20250318	171500	769099505	9500	9500	9500	9500	0
90	20250318	171400	769099505	9500	9500	9500	9500	0
91	20250318	171300	769099505	9500	9500	9500	9500	0
92	20250318	171200	769099505	9500	9500	9500	9500	2433
93	20250318	171100	769099505	9500	9500	9500	9500	0
94	20250318	171000	769099505	9500	9500	9500	9500	0
95	20250318	170900	769099505	9500	9500	9500	9500	0
96	20250318	170800	769099505	9500	9500	9500	9500	0
97	20250318	170700	769099505	9500	9500	9500	9500	0
98	20250318	170600	769099505	9500	9500	9500	9500	0
99	20250318	170500	769099505	9500	9500	9500	9500	0
100	20250318	170400	769099505	9500	9500	9500	9500	0
101	20250318	170300	769099505	9500	9500	9500	9500	0
102	20250318	170200	769099505	9500	9500	9500	9500	0
103	20250318	170100	769099505	9500	9500	9500	9500	0
104	20250318	170000	769099505	9500	9500	9500	9500	0
105	20250318	165900	769099505	9500	9500	9500	9500	0
106	20250318	165800	769099505	9500	9500	9500	9500	0
107	20250318	165700	769099505	9500	9500	9500	9500	0
108	20250318	165600	769099505	9500	9500	9500	9500	0
109	20250318	165500	769099505	9500	9500	9500	9500	0
110	20250318	165400	769099505	9500	9500	9500	9500	0
111	20250318	165300	769099505	9500	9500	9500	9500	0
112	20250318	165200	769099505	9500	9500	9500	9500	0
113	20250318	165100	769099505	9500	9500	9500	9500	0
114	20250318	165000	769099505	9500	9500	9500	9500	0
115	20250318	164900	769099505	9500	9500	9500	9500	0
116	20250318	164800	769099505	9500	9500	9500	9500	0
117	20250318	164700	769099505	9500	9500	9500	9500	0
118	20250318	164600	769099505	9500	9500	9500	9500	0
119	20250318	164500	769099505	9500	9500	9500	9500	0
120	20250318	164400	769099505	9500	9500	9500	9500	0
121	20250318	164300	769099505	9500	9500	9500	9500	0
122	20250318	164200	769099505	9500	9500	9500	9500	2433
123	20250318	164100	769099505	9500	9500	9500	9500	0
124	20250318	164000	769099505	9500	9500	9500	9500	0
125	20250318	163900	769099505	9500	9500	9500	9500	0
126	20250318	163800	769099505	9500	9500	9500	9500	0
127	20250318	163700	769099505	9500	9500	9500	9500	0
128	20250318	163600	769099505	9500	9500	9500	9500	0
129	20250318	163500	769099505	9500	9500	9500	9500	0
130	20250318	163400	769099505	9500	9500	9500	9500	0
131	20250318	163300	769099505	9500	9500	9500	9500	0
132	20250318	163200	769099505	9500	9500	9500	9500	0
133	20250318	163100	769099505	9500	9500	9500	9500	0
134	20250318	163000	769099505	9500	9500	9500	9500	0
135	20250318	162900	769099505	9500	9500	9500	9500	0
136	20250318	162800	769099505	9500	9500	9500	9500	0
137	20250318	162700	769099505	9500	9500	9500	9500	0
138	20250318	162600	769099505	9500	9500	9500	9500	0
139	20250318	162500	769099505	9500	9500	9500	9500	0
140	20250318	162400	769099505	9500	9500	9500	9500	0
141	20250318	162300	769099505	9500	9500	9500	9500	0
142	20250318	162200	769099505	9500	9500	9500	9500	0
143	20250318	162100	769099505	9500	9500	9500	9500	0
144	20250318	162000	769099505	9500	9500	9500	9500	0
145	20250318	161900	769099505	9500	9500	9500	9500	0
146	20250318	161800	769099505	9500	9500	9500	9500	0
147	20250318	161700	769099505	9500	9500	9500	9500	0
148	20250318	161600	769099505	9500	9500	9500	9500	0
149	20250318	161500	769099505	9500	9500	9500	9500	0
150	20250318	161400	769099505	9500	9500	9500	9500	0
151	20250318	161300	769099505	9500	9500	9500	9500	0
152	20250318	161200	769099505	9500	9500	9500	9500	2433
153	20250318	161100	769099505	9500	9500	9500	9500	0
154	20250318	161000	769099505	9500	9500	9500	9500	0
155	20250318	160900	769099505	9500	9500	9500	9500	0
156	20250318	160800	769099505	9500	9500	9500	9500	0
157	20250318	160700	769099505	9500	9500	9500	9500	0
158	20250318	160600	769099505	9500	9500	9500	9500	0
159	20250318	160500	769099505	9500	9500	9500	9500	0
160	20250318	160400	769099505	9500	9500	9500	9500	0
161	20250318	160300	769099505	9500	9500	9500	9500	0
162	20250318	160200	769099505	9500	9500	9500	9500	0
163	20250318	160100	769099505	9500	9500	9500	9500	0
164	20250318	160000	769099505	9500	9500	9500	9500	0
165	20250318	155900	769099505	9500	9500	9500	9500	0
166	20250318	155800	769099505	9500	9500	9500	9500	0
167	20250318	155700	769099505	9500	9500	9500	9500	0
168	20250318	155600	769099505	9500	9500	9500	9500	0
169	20250318	155500	769099505	9500	9500	9500	9500	0
170	20250318	155400	769099505	9500	9500	9500	9500	0
171	20250318	155300	769099505	9500	9500	9500	9500	0
172	20250318	155200	769099505	9500	9500	9500	9500	0
173	20250318	155100	769099505	9500	9500	9500	9500	0
174	20250318	155000	769099505	9500	9500	9500	9500	0
175	20250318	154900	769099505	9500	9500	9500	9500	0
176	20250318	154800	769099505	9500	9500	9500	9500	0
177	20250318	154700	769099505	9500	9500	9500	9500	0
178	20250318	154600	769099505	9500	9500	9500	9500	0
179	20250318	154500	769099505	9500	9500	9500	9500	0
180	20250318	154400	769099505	9500	9500	9500	9500	0
181	20250318	154300	769099505	9500	9500	9500	9500	0
182	20250318	154200	769099505	9500	9500	9500	9500	2433
183	20250318	154100	769099505	9500	9500	9500	9500	0
184	20250318	154000	769099505	9500	9500	9500	9500	0
185	20250318	153900	769099505	9500	9500	9500	9500	0
186	20250318	153800	769099505	9500	9500	9500	9500	0
187	20250318	153700	769099505	9500	9500	9500	9500	0
188	20250318	153600	769099505	9500	9500	9500	9500	0
189	20250318	153500	769099505	9500	9500	9500	9500	0
190	20250318	153400	769099505	9500	9500	9500	9500	0
191	20250318	153300	769099505	9500	9500	9500	9500	0
192	20250318	153200	769099505	9500	9500	9500	9500	0
193	20250318	153100	769099505	9500	9500	9500	9500	0
194	20250318	153000	769099505	9500	9500	9500	9500	2433
195	20250318	152900	745986005	9525	9525	9525	9525	0
196	20250318	152800	745986005	9525	9525	9525	9525	0
197	20250318	152700	745986005	9525	9525	9525	9525	0
198	20250318	152600	745986005	9525	9525	9525	9525	0
199	20250318	152500	745986005	9525	9525	9525	9525	0
200	20250318	152400	745986005	9525	9525	9525	9525	0
201	20250318	152300	745986005	9525	9525	9525	9525	0
202	20250318	152200	745986005	9525	9525	9525	9525	0
203	20250318	152100	745986005	9525	9525	9525	9525	0
204	20250318	152000	745986005	9525	9525	9525	9525	0
205	20250318	151900	745986005	9525	9520	9525	9520	618
206	20250318	151800	740102560	9520	9530	9530	9520	536
207	20250318	151700	734995280	9530	9530	9530	9530	208
208	20250318	151600	733013040	9535	9535	9535	9535	0
209	20250318	151500	733013040	9535	9535	9535	9535	3
210	20250318	151400	732984435	9535	9535	9535	9535	0
211	20250318	151300	732984435	9535	9535	9535	9530	21
212	20250318	151200	732784235	9530	9535	9535	9530	20
213	20250318	151100	732593630	9540	9540	9540	9540	0
214	20250318	151000	732593630	9540	9540	9540	9540	2
215	20250318	150900	732574550	9530	9540	9540	9530	101
216	20250318	150800	731611640	9550	9550	9550	9550	0
217	20250318	150700	731611640	9550	9550	9550	9550	0
218	20250318	150600	731611640	9550	9550	9550	9550	5
219	20250318	150500	731563890	9550	9550	9550	9550	11
220	20250318	150400	731458840	9540	9540	9540	9540	38
221	20250318	150300	731096320	9545	9545	9545	9545	2
222	20250318	150200	731077230	9550	9550	9550	9550	0
223	20250318	150100	731077230	9550	9550	9550	9550	3
224	20250318	150000	731048580	9550	9540	9550	9540	102
225	20250318	145900	730074490	9540	9540	9540	9540	0
226	20250318	145800	730074490	9540	9540	9540	9540	0
227	20250318	145700	730074490	9540	9540	9540	9540	0
228	20250318	145600	730074490	9540	9540	9540	9540	0
229	20250318	145500	730074490	9540	9540	9540	9540	0
230	20250318	145400	730074490	9540	9540	9540	9540	100
231	20250318	145300	729120490	9540	9540	9540	9540	0
232	20250318	145200	729120490	9540	9540	9540	9540	72
233	20250318	145100	728433610	9540	9540	9540	9540	80
234	20250318	145000	727670410	9550	9530	9550	9530	13
235	20250318	144900	727546500	9530	9530	9530	9530	0
236	20250318	144800	727546500	9530	9530	9530	9530	15
237	20250318	144700	727403550	9530	9540	9540	9530	304
238	20250318	144600	724505430	9540	9540	9540	9540	0
239	20250318	144500	724505430	9540	9540	9540	9530	298
240	20250318	144400	721663390	9550	9550	9550	9550	1
241	20250318	144300	721653840	9540	9540	9540	9540	708
242	20250318	144200	714899520	9540	9540	9540	9540	0
243	20250318	144100	714899520	9540	9540	9540	9540	0
244	20250318	144000	714899520	9540	9530	9540	9530	500
245	20250318	143900	710130520	9540	9530	9540	9530	51
246	20250318	143800	709644480	9530	9515	9530	9515	225
247	20250318	143700	707501485	9520	9520	9520	9520	40
248	20250318	143600	707120685	9520	9520	9520	9520	200
249	20250318	143500	705216685	9520	9520	9520	9520	0
250	20250318	143400	705216685	9520	9520	9520	9520	0
251	20250318	143300	705216685	9520	9530	9530	9520	5
252	20250318	143200	705169065	9510	9510	9510	9510	0
253	20250318	143100	705169065	9510	9510	9510	9510	0
254	20250318	143000	705169065	9510	9510	9510	9510	0
255	20250318	142900	705169065	9510	9510	9510	9510	43
256	20250318	142800	704760135	9520	9510	9520	9510	45
257	20250318	142700	704332175	9510	9510	9510	9510	86
258	20250318	142600	703514315	9500	9510	9510	9500	1843
259	20250318	142500	685987690	9500	9500	9500	9500	43
260	20250318	142400	685579190	9510	9500	9510	9500	69
261	20250318	142300	684923680	9510	9500	9510	9500	44
262	20250318	142200	684505670	9500	9500	9500	9500	242
263	20250318	142100	682206670	9500	9500	9500	9500	149
264	20250318	142000	680791170	9500	9500	9500	9500	43
265	20250318	141900	680382670	9500	9500	9500	9500	0
266	20250318	141800	680382670	9500	9510	9510	9500	48
267	20250318	141700	679926620	9500	9500	9500	9500	43
268	20250318	141600	679518120	9510	9510	9510	9510	12
269	20250318	141500	679404000	9510	9500	9510	9500	381
270	20250318	141400	675781550	9500	9500	9500	9500	42
271	20250318	141300	675382550	9510	9510	9510	9510	0
272	20250318	141200	675382550	9510	9510	9510	9510	43
273	20250318	141100	674973620	9510	9510	9510	9510	43
274	20250318	141000	674564690	9510	9510	9510	9510	20
275	20250318	140900	674374490	9510	9510	9510	9510	96
276	20250318	140800	673461530	9510	9510	9510	9510	45
277	20250318	140700	673033580	9510	9510	9510	9510	236
278	20250318	140600	670789220	9510	9510	9510	9510	42
279	20250318	140500	670389800	9510	9510	9510	9510	43
280	20250318	140400	669980870	9510	9500	9510	9500	56
281	20250318	140300	669448740	9500	9500	9500	9500	43
282	20250318	140200	669040240	9510	9510	9510	9510	30
283	20250318	140100	668754940	9520	9520	9520	9520	52
284	20250318	140000	668259900	9500	9500	9500	9500	43
285	20250318	135900	667851400	9500	9500	9500	9500	53
286	20250318	135800	667347900	9500	9500	9500	9500	43
287	20250318	135700	666939400	9500	9500	9500	9500	84
288	20250318	135600	666141400	9500	9500	9500	9500	1
289	20250318	135500	666131900	9500	9520	9520	9500	44
290	20250318	135400	665713880	9490	9490	9490	9490	10
291	20250318	135300	665618980	9490	9520	9520	9490	8954
292	20250318	135200	580588805	9520	9520	9520	9520	382
293	20250318	135100	576952165	9520	9520	9520	9520	43
294	20250318	135000	576542805	9520	9520	9520	9520	42
295	20250318	134900	576142965	9520	9520	9520	9520	153
296	20250318	134800	574686405	9530	9520	9530	9520	44
297	20250318	134700	574267515	9530	9530	9530	9520	111
298	20250318	134600	573210115	9520	9530	9530	9520	55
299	20250318	134500	572686495	9520	9520	9520	9520	67
300	20250318	134400	572048655	9530	9530	9530	9530	200
301	20250318	134300	570142655	9530	9530	9530	9530	43
302	20250318	134200	569732865	9530	9530	9540	9530	44
303	20250318	134100	569313535	9530	9530	9530	9530	44
304	20250318	134000	568894215	9530	9540	9540	9530	50
305	20250318	133900	568417645	9540	9540	9540	9530	193
306	20250318	133800	566576855	9540	9520	9540	9520	143
307	20250318	133700	565213495	9520	9530	9530	9520	43
308	20250318	133600	564803835	9530	9530	9530	9530	43
309	20250318	133500	564394045	9530	9530	9530	9530	0
310	20250318	133400	564394045	9530	9530	9530	9530	43
311	20250318	133300	563984255	9530	9530	9530	9530	44
312	20250318	133200	563564935	9520	9520	9520	9520	43
313	20250318	133100	563155575	9520	9520	9520	9520	43
314	20250318	133000	562746215	9520	9520	9520	9520	43
315	20250318	132900	562336855	9520	9520	9520	9520	1493
316	20250318	132800	548123495	9520	9520	9520	9520	43
317	20250318	132700	547714135	9520	9530	9530	9520	662
318	20250318	132600	541410575	9530	9530	9530	9530	0
319	20250318	132500	541410575	9530	9530	9530	9530	43
320	20250318	132400	541000785	9530	9540	9540	9530	449
321	20250318	132300	536721675	9540	9550	9550	9540	48
322	20250318	132200	536263705	9540	9550	9550	9540	44
323	20250318	132100	535843935	9550	9540	9550	9540	107
324	20250318	132000	534822515	9540	9540	9540	9540	43
325	20250318	131900	534412295	9560	9540	9560	9540	43
326	20250318	131800	534002055	9540	9540	9540	9540	43
327	20250318	131700	533591835	9530	9530	9530	9530	100
328	20250318	131600	532638835	9530	9540	9540	9530	145
329	20250318	131500	531255935	9540	9540	9540	9540	43
330	20250318	131400	530845715	9540	9540	9540	9540	43
331	20250318	131300	530435495	9540	9550	9550	9540	43
332	20250318	131200	530024875	9540	9550	9550	9540	43
333	20250318	131100	529614265	9550	9550	9550	9550	42
334	20250318	131000	529213165	9550	9550	9550	9550	0
335	20250318	130900	529213165	9550	9540	9550	9540	77
336	20250318	130800	528477875	9530	9540	9540	9530	930
337	20250318	130700	519612005	9550	9550	9550	9550	0
338	20250318	130600	519612005	9550	9550	9550	9550	0
339	20250318	130500	519612005	9550	9550	9550	9550	0
340	20250318	130400	519612005	9550	9550	9550	9550	0
341	20250318	130300	519612005	9550	9550	9550	9550	0
342	20250318	130200	519612005	9550	9540	9550	9540	152
343	20250318	130100	518161405	9540	9540	9540	9540	0
344	20250318	130000	518161405	9540	9540	9540	9540	0
345	20250318	125900	518161405	9540	9540	9540	9540	1
346	20250318	125800	518151865	9560	9560	9560	9560	0
347	20250318	125700	518151865	9560	9560	9560	9560	26
348	20250318	125600	517903305	9560	9560	9560	9560	0
349	20250318	125500	517903305	9560	9560	9560	9560	0
350	20250318	125400	517903305	9560	9560	9560	9560	0
351	20250318	125300	517903305	9560	9560	9560	9560	0
352	20250318	125200	517903305	9560	9560	9560	9560	0
353	20250318	125100	517903305	9560	9540	9560	9540	5
354	20250318	125000	517855545	9540	9540	9540	9540	27
355	20250318	124900	517597965	9540	9540	9540	9540	23
356	20250318	124800	517378545	9540	9540	9540	9540	0
357	20250318	124700	517378545	9540	9540	9540	9540	18
358	20250318	124600	517206825	9540	9540	9540	9540	0
359	20250318	124500	517206825	9540	9540	9540	9540	37
360	20250318	124400	516853845	9540	9540	9540	9540	0
361	20250318	124300	516853845	9540	9540	9540	9540	0
362	20250318	124200	516853845	9540	9540	9540	9540	0
363	20250318	124100	516853845	9540	9550	9550	9540	699
364	20250318	124000	510185175	9550	9550	9550	9550	20
365	20250318	123900	509994175	9550	9550	9550	9550	92
366	20250318	123800	509115575	9550	9560	9560	9550	3
367	20250318	123700	509086915	9560	9560	9560	9560	0
368	20250318	123600	509086915	9560	9560	9560	9560	0
369	20250318	123500	509086915	9560	9560	9560	9560	0
370	20250318	123400	509086915	9560	9560	9560	9560	500
371	20250318	123300	504306915	9570	9570	9570	9570	0
372	20250318	123200	504306915	9570	9570	9570	9570	0
373	20250318	123100	504306915	9570	9570	9570	9570	0
374	20250318	123000	504306915	9570	9570	9570	9570	0
375	20250318	122900	504306915	9570	9570	9570	9570	0
376	20250318	122800	504306915	9570	9570	9570	9570	10
377	20250318	122700	504211215	9570	9570	9570	9570	100
378	20250318	122600	503254215	9570	9570	9570	9570	0
379	20250318	122500	503254215	9570	9560	9570	9560	200
380	20250318	122400	501341215	9550	9550	9550	9550	78
381	20250318	122300	500596315	9540	9540	9540	9540	10
382	20250318	122200	500500915	9550	9550	9550	9550	1534
383	20250318	122100	485851215	9550	9550	9550	9550	191
384	20250318	122000	484027165	9560	9560	9560	9560	1
385	20250318	121900	484017605	9560	9560	9560	9560	1
386	20250318	121800	484008045	9560	9560	9560	9560	0
387	20250318	121700	484008045	9560	9560	9560	9560	0
388	20250318	121600	484008045	9560	9560	9560	9560	0
389	20250318	121500	484008045	9560	9560	9560	9560	0
390	20250318	121400	484008045	9560	9560	9560	9560	0
391	20250318	121300	484008045	9560	9560	9560	9560	500
392	20250318	121200	479228045	9550	9550	9550	9550	0
393	20250318	121100	479228045	9550	9550	9550	9550	50
394	20250318	121000	478750545	9560	9560	9560	9560	5
395	20250318	120900	478702745	9550	9550	9550	9550	0
396	20250318	120800	478702745	9550	9550	9550	9550	0
397	20250318	120700	478702745	9550	9550	9560	9550	103
398	20250318	120600	477719085	9550	9550	9550	9550	1
399	20250318	120500	477709535	9550	9550	9550	9550	0
400	20250318	120400	477709535	9550	9550	9550	9550	1
401	20250318	120300	477699985	9560	9560	9560	9560	10
402	20250318	120200	477604385	9560	9560	9560	9560	24
403	20250318	120100	477374945	9560	9560	9560	9560	0
404	20250318	120000	477374945	9560	9560	9560	9560	0
405	20250318	115900	477374945	9560	9560	9560	9560	0
406	20250318	115800	477374945	9560	9560	9560	9560	0
407	20250318	115700	477374945	9560	9550	9560	9550	30
408	20250318	115600	477088345	9550	9550	9550	9550	0
409	20250318	115500	477088345	9550	9550	9550	9550	0
410	20250318	115400	477088345	9550	9550	9550	9550	0
411	20250318	115300	477088345	9550	9550	9550	9550	0
412	20250318	115200	477088345	9550	9550	9550	9550	10
413	20250318	115100	476992845	9560	9560	9560	9560	105
414	20250318	115000	475989045	9560	9560	9560	9560	0
415	20250318	114900	475989045	9560	9560	9560	9560	0
416	20250318	114800	475989045	9560	9560	9560	9560	0
417	20250318	114700	475989045	9560	9560	9560	9560	9
418	20250318	114600	475903005	9560	9560	9560	9560	16
419	20250318	114500	475750045	9550	9550	9550	9550	40
420	20250318	114400	475368045	9550	9550	9550	9550	50
421	20250318	114300	474890545	9540	9540	9540	9540	0
422	20250318	114200	474890545	9540	9540	9540	9540	0
423	20250318	114100	474890545	9540	9540	9540	9540	0
424	20250318	114000	474890545	9540	9540	9540	9540	0
425	20250318	113900	474890545	9540	9540	9540	9540	0
426	20250318	113800	474890545	9540	9540	9540	9540	0
427	20250318	113700	474890545	9540	9540	9540	9540	0
428	20250318	113600	474890545	9540	9540	9540	9540	0
429	20250318	113500	474890545	9540	9550	9550	9540	100
430	20250318	113400	473936445	9540	9540	9540	9540	0
431	20250318	113300	473936445	9540	9540	9540	9540	5
432	20250318	113200	473888745	9540	9550	9550	9540	400
433	20250318	113100	470070795	9550	9550	9550	9550	0
434	20250318	113000	470070795	9550	9550	9550	9550	0
435	20250318	112900	470070795	9550	9550	9550	9550	0
436	20250318	112800	470070795	9550	9550	9550	9550	0
437	20250318	112700	470070795	9550	9550	9550	9550	108
438	20250318	112600	469039395	9550	9550	9550	9550	0
439	20250318	112500	469039395	9550	9550	9550	9550	192
440	20250318	112400	467205795	9550	9550	9550	9550	100
441	20250318	112300	466250795	9550	9560	9570	9550	206
442	20250318	112200	464281355	9560	9560	9560	9560	14
443	20250318	112100	464147515	9560	9560	9560	9560	57
444	20250318	112000	463602595	9560	9560	9560	9560	0
445	20250318	111900	463602595	9560	9560	9560	9560	1
446	20250318	111800	463593035	9560	9560	9560	9560	0
447	20250318	111700	463593035	9560	9560	9560	9560	655
448	20250318	111600	457331235	9570	9570	9570	9570	0
449	20250318	111500	457331235	9570	9570	9570	9570	0
450	20250318	111400	457331235	9570	9570	9570	9570	6
451	20250318	111300	457273815	9570	9570	9570	9570	6
452	20250318	111200	457216395	9570	9570	9570	9570	59
453	20250318	111100	456651765	9570	9570	9570	9570	805
454	20250318	111000	448947915	9570	9570	9570	9570	1
455	20250318	110900	448938345	9570	9570	9570	9570	800
456	20250318	110800	441282345	9580	9580	9580	9580	0
457	20250318	110700	441282345	9580	9590	9590	9580	954
458	20250318	110600	432139005	9590	9590	9590	9590	19
459	20250318	110500	431956795	9590	9590	9590	9590	31
460	20250318	110400	431659505	9600	9600	9600	9600	0
461	20250318	110300	431659505	9600	9600	9600	9600	0
462	20250318	110200	431659505	9600	9600	9600	9600	0
463	20250318	110100	431659505	9600	9580	9600	9580	1009
464	20250318	110000	421979645	9580	9580	9580	9580	1061
465	20250318	105900	411815265	9580	9580	9580	9580	0
466	20250318	105800	411815265	9580	9580	9580	9580	0
467	20250318	105700	411815265	9580	9580	9580	9580	0
468	20250318	105600	411815265	9580	9590	9590	9580	29
469	20250318	105500	411537345	9590	9590	9590	9590	1
470	20250318	105400	411527755	9580	9580	9580	9580	192
471	20250318	105300	409688395	9580	9580	9580	9580	0
472	20250318	105200	409688395	9580	9580	9580	9580	0
473	20250318	105100	409688395	9580	9580	9580	9580	53
474	20250318	105000	409180655	9590	9590	9590	9590	3
475	20250318	104900	409151885	9590	9590	9590	9590	0
476	20250318	104800	409151885	9590	9590	9590	9590	0
477	20250318	104700	409151885	9590	9590	9590	9590	0
478	20250318	104600	409151885	9590	9590	9590	9590	104
479	20250318	104500	408154525	9590	9590	9590	9590	31
480	20250318	104400	407857235	9590	9590	9590	9590	400
481	20250318	104300	404021235	9600	9600	9600	9600	0
482	20250318	104200	404021235	9600	9600	9600	9590	415
483	20250318	104100	400040020	9600	9600	9600	9600	1
484	20250318	104000	400030420	9600	9590	9600	9590	218
485	20250318	103900	397939600	9590	9580	9590	9580	1601
486	20250318	103800	382589010	9580	9580	9590	9580	272
487	20250318	103700	379983100	9590	9580	9590	9580	686
488	20250318	103600	373410570	9590	9590	9590	9590	0
489	20250318	103500	373410570	9590	9590	9590	9590	0
490	20250318	103400	373410570	9590	9590	9590	9590	0
491	20250318	103300	373410570	9590	9590	9590	9590	125
492	20250318	103200	372211820	9590	9580	9590	9580	1761
493	20250318	103100	355334220	9580	9580	9580	9580	0
494	20250318	103000	355334220	9580	9570	9580	9570	215
495	20250318	102900	353276540	9570	9580	9580	9570	15
496	20250318	102800	353132960	9580	9580	9580	9580	0
497	20250318	102700	353132960	9580	9580	9580	9550	110
498	20250318	102600	352080660	9580	9580	9580	9580	0
499	20250318	102500	352080660	9580	9580	9580	9580	0
500	20250318	102400	352080660	9580	9570	9580	9570	552
501	20250318	102300	346797500	9580	9580	9580	9580	0
502	20250318	102200	346797500	9580	9580	9580	9580	11
503	20250318	102100	346692120	9580	9580	9580	9580	0
504	20250318	102000	346692120	9580	9580	9580	9580	0
505	20250318	101900	346692120	9580	9550	9580	9550	328
506	20250318	101800	343559240	9550	9550	9550	9550	2
507	20250318	101700	343540140	9550	9550	9550	9550	136
508	20250318	101600	342241340	9540	9540	9540	9540	92
509	20250318	101500	341363660	9550	9540	9550	9540	354
510	20250318	101400	337986260	9540	9540	9540	9540	151
511	20250318	101300	336545720	9540	9540	9540	9540	3
512	20250318	101200	336517100	9550	9550	9550	9540	44
513	20250318	101100	336097100	9540	9560	9560	9540	1428
514	20250318	101000	322473520	9560	9550	9560	9550	555
515	20250318	100900	317173080	9560	9560	9560	9560	120
516	20250318	100800	316025880	9580	9560	9580	9560	193
517	20250318	100700	314180720	9580	9580	9580	9580	3
518	20250318	100600	314151980	9580	9580	9580	9580	1
519	20250318	100500	314142400	9590	9590	9590	9590	0
520	20250318	100400	314142400	9590	9590	9590	9590	5
521	20250318	100300	314094450	9590	9560	9590	9560	17
522	20250318	100200	313931570	9560	9570	9570	9560	44
523	20250318	100100	313510510	9570	9570	9570	9570	101
524	20250318	100000	312543940	9590	9580	9590	9580	30
525	20250318	095900	312256510	9590	9580	9590	9580	460
526	20250318	095800	307849670	9580	9590	9590	9580	203
527	20250318	095700	305903930	9600	9600	9600	9600	49
528	20250318	095600	305433530	9600	9600	9600	9600	11
529	20250318	095500	305327930	9600	9600	9600	9600	31
530	20250318	095400	305030330	9600	9600	9600	9600	70
531	20250318	095300	304358330	9600	9600	9600	9600	14
532	20250318	095200	304223930	9600	9600	9600	9600	13
533	20250318	095100	304099130	9600	9600	9600	9600	104
534	20250318	095000	303100730	9600	9600	9600	9600	0
535	20250318	094900	303100730	9600	9600	9600	9600	69
536	20250318	094800	302438330	9600	9590	9600	9590	130
537	20250318	094700	301191580	9590	9600	9600	9590	924
538	20250318	094600	292329920	9600	9590	9600	9590	456
539	20250318	094500	287956860	9590	9590	9590	9590	151
540	20250318	094400	286508770	9600	9600	9600	9600	76
541	20250318	094300	285779170	9600	9600	9600	9600	76
542	20250318	094200	285049570	9600	9600	9600	9600	500
543	20250318	094100	280249570	9600	9580	9600	9580	1043
544	20250318	094000	270244710	9580	9570	9580	9570	142
545	20250318	093900	268885350	9570	9570	9570	9570	0
546	20250318	093800	268885350	9570	9570	9570	9570	60
547	20250318	093700	268311150	9580	9580	9580	9570	33
548	20250318	093600	267995060	9580	9590	9590	9580	57
549	20250318	093500	267448640	9590	9590	9590	9590	47
550	20250318	093400	266997910	9590	9590	9590	9590	11
551	20250318	093300	266892420	9590	9590	9590	9590	1
552	20250318	093200	266882830	9590	9580	9590	9580	33
553	20250318	093100	266566660	9590	9590	9590	9590	2
554	20250318	093000	266547480	9550	9600	9610	9550	2089
555	20250318	092900	246530550	9600	9590	9600	9580	2097
556	20250318	092800	226420350	9580	9570	9580	9570	1640
557	20250318	092700	210717540	9570	9570	9570	9560	5
558	20250318	092600	210669700	9550	9560	9570	9550	4945
559	20250318	092500	163386350	9550	9560	9560	9550	119
560	20250318	092400	162249890	9560	9560	9560	9560	10
561	20250318	092300	162154290	9560	9560	9560	9550	436
562	20250318	092200	157986900	9560	9560	9560	9560	1135
563	20250318	092100	147136300	9560	9550	9560	9550	2288
564	20250318	092000	125266880	9560	9560	9560	9550	5251
565	20250318	091900	75067330	9540	9540	9540	9540	0
566	20250318	091800	75067330	9540	9540	9540	9540	0
567	20250318	091700	75067330	9540	9560	9560	9540	50
568	20250318	091600	74589930	9560	9560	9560	9560	3237
569	20250318	091500	43644210	9550	9560	9570	9550	341
570	20250318	091400	40385330	9570	9560	9570	9560	309
571	20250318	091300	37431280	9550	9560	9565	9550	897
572	20250318	091200	28862070	9560	9560	9560	9560	2
573	20250318	091100	28842950	9550	9550	9550	9550	3
574	20250318	091000	28814300	9550	9550	9550	9550	100
575	20250318	090900	27859300	9550	9540	9550	9520	1023
576	20250318	090800	18100790	9520	9520	9520	9520	503
577	20250318	090700	13312230	9530	9520	9530	9520	214
578	20250318	090600	11274810	9520	9530	9530	9510	536
579	20250318	090500	6171990	9520	9520	9520	9520	61
580	20250318	090400	5591270	9550	9550	9550	9550	11
581	20250318	090300	5486220	9550	9550	9550	9550	62
582	20250318	090200	4894120	9570	9570	9570	9570	0
583	20250318	090100	4894120	9570	9570	9570	9570	12
584	20250318	090000	4779280	9570	9530	9570	9530	501