KissMeData/003380/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184000	1202976805	5300	5300	5300	5300	6761
3	20250319	183900	1202976805	5300	5300	5300	5300	0
4	20250319	183800	1202976805	5300	5300	5300	5300	0
5	20250319	183700	1202976805	5300	5300	5300	5300	0
6	20250319	183600	1202976805	5300	5300	5300	5300	0
7	20250319	183500	1202976805	5300	5300	5300	5300	0
8	20250319	183400	1202976805	5300	5300	5300	5300	0
9	20250319	183300	1202976805	5300	5300	5300	5300	0
10	20250319	183200	1202976805	5300	5300	5300	5300	0
11	20250319	183100	1202976805	5300	5300	5300	5300	0
12	20250319	183000	1202976805	5300	5300	5300	5300	0
13	20250319	182900	1202976805	5300	5300	5300	5300	0
14	20250319	182800	1202976805	5300	5300	5300	5300	0
15	20250319	182700	1202976805	5300	5300	5300	5300	0
16	20250319	182600	1202976805	5300	5300	5300	5300	0
17	20250319	182500	1202976805	5300	5300	5300	5300	0
18	20250319	182400	1202976805	5300	5300	5300	5300	0
19	20250319	182300	1202976805	5300	5300	5300	5300	0
20	20250319	182200	1202976805	5300	5300	5300	5300	0
21	20250319	182100	1202976805	5300	5300	5300	5300	0
22	20250319	182000	1202976805	5300	5300	5300	5300	0
23	20250319	181900	1202976805	5300	5300	5300	5300	0
24	20250319	181800	1202976805	5300	5300	5300	5300	0
25	20250319	181700	1202976805	5300	5300	5300	5300	0
26	20250319	181600	1202976805	5300	5300	5300	5300	0
27	20250319	181500	1202976805	5300	5300	5300	5300	0
28	20250319	181400	1202976805	5300	5300	5300	5300	0
29	20250319	181300	1202976805	5300	5300	5300	5300	0
30	20250319	181200	1202976805	5300	5300	5300	5300	0
31	20250319	181100	1202976805	5300	5300	5300	5300	0
32	20250319	181000	1202976805	5300	5300	5300	5300	6761
33	20250319	180900	1202976805	5300	5300	5300	5300	0
34	20250319	180800	1202976805	5300	5300	5300	5300	0
35	20250319	180700	1202976805	5300	5300	5300	5300	0
36	20250319	180600	1202976805	5300	5300	5300	5300	0
37	20250319	180500	1202976805	5300	5300	5300	5300	0
38	20250319	180400	1202976805	5300	5300	5300	5300	0
39	20250319	180300	1202976805	5300	5300	5300	5300	0
40	20250319	180200	1202976805	5300	5300	5300	5300	0
41	20250319	180100	1202976805	5300	5300	5300	5300	0
42	20250319	180000	1202976805	5300	5300	5300	5300	0
43	20250319	175900	1202976805	5300	5300	5300	5300	0
44	20250319	175800	1202976805	5300	5300	5300	5300	0
45	20250319	175700	1202976805	5300	5300	5300	5300	0
46	20250319	175600	1202976805	5300	5300	5300	5300	0
47	20250319	175500	1202976805	5300	5300	5300	5300	0
48	20250319	175400	1202976805	5300	5300	5300	5300	0
49	20250319	175300	1202976805	5300	5300	5300	5300	0
50	20250319	175200	1202976805	5300	5300	5300	5300	0
51	20250319	175100	1202976805	5300	5300	5300	5300	0
52	20250319	175000	1202976805	5300	5300	5300	5300	0
53	20250319	174900	1202976805	5300	5300	5300	5300	0
54	20250319	174800	1202976805	5300	5300	5300	5300	0
55	20250319	174700	1202976805	5300	5300	5300	5300	0
56	20250319	174600	1202976805	5300	5300	5300	5300	0
57	20250319	174500	1202976805	5300	5300	5300	5300	0
58	20250319	174400	1202976805	5300	5300	5300	5300	0
59	20250319	174300	1202976805	5300	5300	5300	5300	0
60	20250319	174200	1202976805	5300	5300	5300	5300	0
61	20250319	174100	1202976805	5300	5300	5300	5300	0
62	20250319	174000	1202976805	5300	5300	5300	5300	6761
63	20250319	173900	1202976805	5300	5300	5300	5300	0
64	20250319	173800	1202976805	5300	5300	5300	5300	0
65	20250319	173700	1202976805	5300	5300	5300	5300	0
66	20250319	173600	1202976805	5300	5300	5300	5300	0
67	20250319	173500	1202976805	5300	5300	5300	5300	0
68	20250319	173400	1202976805	5300	5300	5300	5300	0
69	20250319	173300	1202976805	5300	5300	5300	5300	0
70	20250319	173200	1202976805	5300	5300	5300	5300	0
71	20250319	173100	1202976805	5300	5300	5300	5300	0
72	20250319	173000	1202976805	5300	5300	5300	5300	0
73	20250319	172900	1202976805	5300	5300	5300	5300	0
74	20250319	172800	1202976805	5300	5300	5300	5300	0
75	20250319	172700	1202976805	5300	5300	5300	5300	0
76	20250319	172600	1202976805	5300	5300	5300	5300	0
77	20250319	172500	1202976805	5300	5300	5300	5300	0
78	20250319	172400	1202976805	5300	5300	5300	5300	0
79	20250319	172300	1202976805	5300	5300	5300	5300	0
80	20250319	172200	1202976805	5300	5300	5300	5300	0
81	20250319	172100	1202976805	5300	5300	5300	5300	0
82	20250319	172000	1202976805	5300	5300	5300	5300	0
83	20250319	171900	1202976805	5300	5300	5300	5300	0
84	20250319	171800	1202976805	5300	5300	5300	5300	0
85	20250319	171700	1202976805	5300	5300	5300	5300	0
86	20250319	171600	1202976805	5300	5300	5300	5300	0
87	20250319	171500	1202976805	5300	5300	5300	5300	0
88	20250319	171400	1202976805	5300	5300	5300	5300	0
89	20250319	171300	1202976805	5300	5300	5300	5300	0
90	20250319	171200	1202976805	5300	5300	5300	5300	0
91	20250319	171100	1202976805	5300	5300	5300	5300	0
92	20250319	171000	1202976805	5300	5300	5300	5300	6761
93	20250319	170900	1202976805	5300	5300	5300	5300	0
94	20250319	170800	1202976805	5300	5300	5300	5300	0
95	20250319	170700	1202976805	5300	5300	5300	5300	0
96	20250319	170600	1202976805	5300	5300	5300	5300	0
97	20250319	170500	1202976805	5300	5300	5300	5300	0
98	20250319	170400	1202976805	5300	5300	5300	5300	0
99	20250319	170300	1202976805	5300	5300	5300	5300	0
100	20250319	170200	1202976805	5300	5300	5300	5300	0
101	20250319	170100	1202976805	5300	5300	5300	5300	0
102	20250319	170000	1202976805	5300	5300	5300	5300	0
103	20250319	165900	1202976805	5300	5300	5300	5300	0
104	20250319	165800	1202976805	5300	5300	5300	5300	0
105	20250319	165700	1202976805	5300	5300	5300	5300	0
106	20250319	165600	1202976805	5300	5300	5300	5300	0
107	20250319	165500	1202976805	5300	5300	5300	5300	0
108	20250319	165400	1202976805	5300	5300	5300	5300	0
109	20250319	165300	1202976805	5300	5300	5300	5300	0
110	20250319	165200	1202976805	5300	5300	5300	5300	0
111	20250319	165100	1202976805	5300	5300	5300	5300	0
112	20250319	165000	1202976805	5300	5300	5300	5300	0
113	20250319	164900	1202976805	5300	5300	5300	5300	0
114	20250319	164800	1202976805	5300	5300	5300	5300	0
115	20250319	164700	1202976805	5300	5300	5300	5300	0
116	20250319	164600	1202976805	5300	5300	5300	5300	0
117	20250319	164500	1202976805	5300	5300	5300	5300	0
118	20250319	164400	1202976805	5300	5300	5300	5300	0
119	20250319	164300	1202976805	5300	5300	5300	5300	0
120	20250319	164200	1202976805	5300	5300	5300	5300	0
121	20250319	164100	1202976805	5300	5300	5300	5300	0
122	20250319	164000	1202976805	5300	5300	5300	5300	6761
123	20250319	163900	1202976805	5300	5300	5300	5300	0
124	20250319	163800	1202976805	5300	5300	5300	5300	0
125	20250319	163700	1202976805	5300	5300	5300	5300	0
126	20250319	163600	1202976805	5300	5300	5300	5300	0
127	20250319	163500	1202976805	5300	5300	5300	5300	0
128	20250319	163400	1202976805	5300	5300	5300	5300	0
129	20250319	163300	1202976805	5300	5300	5300	5300	0
130	20250319	163200	1202976805	5300	5300	5300	5300	0
131	20250319	163100	1202976805	5300	5300	5300	5300	0
132	20250319	163000	1202976805	5300	5300	5300	5300	0
133	20250319	162900	1202976805	5300	5300	5300	5300	0
134	20250319	162800	1202976805	5300	5300	5300	5300	0
135	20250319	162700	1202976805	5300	5300	5300	5300	0
136	20250319	162600	1202976805	5300	5300	5300	5300	0
137	20250319	162500	1202976805	5300	5300	5300	5300	0
138	20250319	162400	1202976805	5300	5300	5300	5300	0
139	20250319	162300	1202976805	5300	5300	5300	5300	0
140	20250319	162200	1202976805	5300	5300	5300	5300	0
141	20250319	162100	1202976805	5300	5300	5300	5300	0
142	20250319	162000	1202976805	5300	5300	5300	5300	0
143	20250319	161900	1202976805	5300	5300	5300	5300	0
144	20250319	161800	1202976805	5300	5300	5300	5300	0
145	20250319	161700	1202976805	5300	5300	5300	5300	0
146	20250319	161600	1202976805	5300	5300	5300	5300	0
147	20250319	161500	1202976805	5300	5300	5300	5300	0
148	20250319	161400	1202976805	5300	5300	5300	5300	0
149	20250319	161300	1202976805	5300	5300	5300	5300	0
150	20250319	161200	1202976805	5300	5300	5300	5300	0
151	20250319	161100	1202976805	5300	5300	5300	5300	0
152	20250319	161000	1202976805	5300	5300	5300	5300	6761
153	20250319	160900	1202976805	5300	5300	5300	5300	0
154	20250319	160800	1202976805	5300	5300	5300	5300	0
155	20250319	160700	1202976805	5300	5300	5300	5300	0
156	20250319	160600	1202976805	5300	5300	5300	5300	0
157	20250319	160500	1202976805	5300	5300	5300	5300	0
158	20250319	160400	1202976805	5300	5300	5300	5300	0
159	20250319	160300	1202976805	5300	5300	5300	5300	0
160	20250319	160200	1202976805	5300	5300	5300	5300	0
161	20250319	160100	1202976805	5300	5300	5300	5300	0
162	20250319	160000	1202976805	5300	5300	5300	5300	0
163	20250319	155900	1202976805	5300	5300	5300	5300	0
164	20250319	155800	1202976805	5300	5300	5300	5300	0
165	20250319	155700	1202976805	5300	5300	5300	5300	0
166	20250319	155600	1202976805	5300	5300	5300	5300	0
167	20250319	155500	1202976805	5300	5300	5300	5300	0
168	20250319	155400	1202976805	5300	5300	5300	5300	0
169	20250319	155300	1202976805	5300	5300	5300	5300	0
170	20250319	155200	1202976805	5300	5300	5300	5300	0
171	20250319	155100	1202976805	5300	5300	5300	5300	0
172	20250319	155000	1202976805	5300	5300	5300	5300	0
173	20250319	154900	1202976805	5300	5300	5300	5300	0
174	20250319	154800	1202976805	5300	5300	5300	5300	0
175	20250319	154700	1202976805	5300	5300	5300	5300	0
176	20250319	154600	1202976805	5300	5300	5300	5300	0
177	20250319	154500	1202976805	5300	5300	5300	5300	0
178	20250319	154400	1202976805	5300	5300	5300	5300	0
179	20250319	154300	1202976805	5300	5300	5300	5300	0
180	20250319	154200	1202976805	5300	5300	5300	5300	0
181	20250319	154100	1202976805	5300	5300	5300	5300	0
182	20250319	154000	1202976805	5300	5300	5300	5300	6761
183	20250319	153900	1202976805	5300	5300	5300	5300	0
184	20250319	153800	1202976805	5300	5300	5300	5300	0
185	20250319	153700	1202976805	5300	5300	5300	5300	0
186	20250319	153600	1202976805	5300	5300	5300	5300	0
187	20250319	153500	1202976805	5300	5300	5300	5300	0
188	20250319	153400	1202976805	5300	5300	5300	5300	0
189	20250319	153300	1202976805	5300	5300	5300	5300	0
190	20250319	153200	1202976805	5300	5300	5300	5300	0
191	20250319	153100	1202976805	5300	5300	5300	5300	0
192	20250319	153000	1202976805	5300	5300	5300	5300	6761
193	20250319	152900	1167143505	5340	5340	5340	5340	0
194	20250319	152800	1167143505	5340	5340	5340	5340	0
195	20250319	152700	1167143505	5340	5340	5340	5340	0
196	20250319	152600	1167143505	5340	5340	5340	5340	0
197	20250319	152500	1167143505	5340	5340	5340	5340	0
198	20250319	152400	1167143505	5340	5340	5340	5340	0
199	20250319	152300	1167143505	5340	5340	5340	5340	0
200	20250319	152200	1167143505	5340	5340	5340	5340	0
201	20250319	152100	1167143505	5340	5340	5340	5340	0
202	20250319	152000	1167143505	5340	5340	5340	5340	0
203	20250319	151900	1167143505	5340	5350	5350	5320	603
204	20250319	151800	1163921355	5340	5330	5350	5320	1158
205	20250319	151700	1157736675	5330	5340	5350	5320	850
206	20250319	151600	1153194095	5350	5330	5360	5300	2661
207	20250319	151500	1139008915	5330	5320	5360	5310	2104
208	20250319	151400	1127799105	5330	5330	5340	5300	2082
209	20250319	151300	1116727475	5320	5340	5350	5300	3301
210	20250319	151200	1099139195	5350	5360	5410	5330	12625
211	20250319	151100	1031332765	5380	5310	5470	5310	71045
212	20250319	151000	648408605	5320	5310	5320	5300	288
213	20250319	150900	646879515	5310	5310	5310	5310	156
214	20250319	150800	646051155	5310	5310	5310	5300	422
215	20250319	150700	643810615	5310	5310	5310	5300	119
216	20250319	150600	643178925	5300	5310	5310	5300	897
217	20250319	150500	638423975	5310	5310	5310	5310	194
218	20250319	150400	637393835	5300	5310	5310	5300	1028
219	20250319	150300	631936805	5310	5300	5310	5300	382
220	20250319	150200	629911325	5310	5300	5310	5300	2398
221	20250319	150100	617201315	5300	5310	5310	5300	1384
222	20250319	150000	609853175	5310	5310	5310	5300	245
223	20250319	145900	608552645	5310	5310	5310	5310	114
224	20250319	145800	607947305	5310	5310	5310	5310	62
225	20250319	145700	607618085	5310	5300	5310	5290	816
226	20250319	145600	603293395	5300	5300	5300	5300	48
227	20250319	145500	603038995	5300	5290	5300	5290	267
228	20250319	145400	601626145	5280	5300	5300	5270	5929
229	20250319	145300	570290855	5300	5300	5300	5290	39
230	20250319	145200	570084225	5290	5300	5300	5290	475
231	20250319	145100	567569035	5290	5300	5300	5290	65
232	20250319	145000	567224795	5300	5300	5300	5290	72
233	20250319	144900	566843495	5300	5300	5300	5290	175
234	20250319	144800	565916845	5290	5300	5300	5290	96
235	20250319	144700	565408225	5300	5300	5300	5290	255
236	20250319	144600	564058965	5300	5300	5300	5290	126
237	20250319	144500	563391835	5300	5300	5300	5290	59
238	20250319	144400	563079255	5300	5310	5310	5290	39
239	20250319	144300	562872295	5300	5310	5310	5300	30
240	20250319	144200	562713055	5310	5310	5310	5310	33
241	20250319	144100	562537825	5310	5300	5310	5290	46
242	20250319	144000	562293725	5310	5310	5310	5290	104
243	20250319	143900	561742785	5300	5300	5300	5300	856
244	20250319	143800	557205985	5300	5300	5300	5300	3052
245	20250319	143700	541030385	5310	5310	5310	5310	32
246	20250319	143600	540860465	5310	5310	5310	5300	58
247	20250319	143500	540552495	5310	5310	5310	5310	414
248	20250319	143400	538354155	5310	5310	5310	5310	41
249	20250319	143300	538136445	5310	5310	5310	5300	202
250	20250319	143200	537065525	5310	5300	5310	5300	318
251	20250319	143100	535380015	5300	5290	5300	5290	37
252	20250319	143000	535183945	5300	5300	5300	5300	32
253	20250319	142900	535014345	5300	5300	5300	5300	24
254	20250319	142800	534887145	5300	5310	5310	5300	1024
255	20250319	142700	529459835	5310	5300	5310	5300	127
256	20250319	142600	528786495	5300	5300	5300	5300	141
257	20250319	142500	528039195	5300	5300	5300	5290	196
258	20250319	142400	527002015	5300	5300	5300	5300	271
259	20250319	142300	525565715	5300	5300	5300	5290	41
260	20250319	142200	525348615	5300	5300	5300	5300	33
261	20250319	142100	525173715	5300	5290	5300	5290	1034
262	20250319	142000	519703515	5300	5300	5300	5300	23
263	20250319	141900	519581615	5300	5300	5300	5290	715
264	20250319	141800	515793265	5300	5300	5300	5300	43
265	20250319	141700	515565365	5300	5300	5300	5300	34
266	20250319	141600	515385165	5300	5300	5300	5290	51
267	20250319	141500	515115035	5300	5300	5300	5300	34
268	20250319	141400	514934835	5300	5300	5300	5300	32
269	20250319	141300	514765235	5300	5280	5300	5280	115
270	20250319	141200	514157835	5300	5300	5300	5300	34
271	20250319	141100	513977635	5300	5300	5300	5300	36
272	20250319	141000	513786835	5280	5290	5290	5280	197
273	20250319	140900	512746435	5290	5290	5290	5290	142
274	20250319	140800	511995255	5290	5290	5290	5280	59
275	20250319	140700	511683525	5290	5290	5290	5290	31
276	20250319	140600	511519535	5290	5290	5290	5290	34
277	20250319	140500	511339675	5300	5290	5300	5290	34
278	20250319	140400	511159485	5300	5300	5300	5290	370
279	20250319	140300	509201785	5300	5290	5300	5290	32
280	20250319	140200	509032215	5290	5310	5310	5290	1983
281	20250319	140100	498525465	5310	5310	5310	5310	12
282	20250319	140000	498461745	5310	5300	5310	5300	297
283	20250319	135900	496886725	5310	5310	5310	5310	147
284	20250319	135800	496106155	5310	5310	5310	5300	232
285	20250319	135700	494874345	5310	5310	5310	5310	187
286	20250319	135600	493881375	5310	5310	5310	5300	130
287	20250319	135500	493191135	5310	5310	5310	5310	110
288	20250319	135400	492607035	5310	5310	5310	5310	162
289	20250319	135300	491746815	5310	5310	5310	5300	760
290	20250319	135200	487717705	5310	5310	5310	5300	81
291	20250319	135100	487287615	5300	5300	5310	5300	221
292	20250319	135000	486114255	5310	5300	5310	5300	116
293	20250319	134900	485499095	5290	5310	5310	5290	273
294	20250319	134800	484052005	5310	5300	5310	5300	90
295	20250319	134700	483574915	5300	5300	5300	5300	118
296	20250319	134600	482949515	5300	5300	5300	5300	146
297	20250319	134500	482175715	5300	5300	5300	5290	585
298	20250319	134400	479076205	5300	5290	5300	5290	237
299	20250319	134300	477822265	5290	5290	5290	5290	142
300	20250319	134200	477071085	5290	5290	5290	5290	157
301	20250319	134100	476240555	5290	5290	5290	5290	58
302	20250319	134000	475933735	5290	5290	5290	5290	54
303	20250319	133900	475648075	5290	5290	5300	5280	244
304	20250319	133800	474358665	5290	5290	5290	5280	883
305	20250319	133700	469695885	5290	5290	5290	5290	84
306	20250319	133600	469251525	5290	5290	5290	5290	200
307	20250319	133500	468193525	5290	5290	5290	5280	82
308	20250319	133400	467759915	5290	5280	5290	5280	2288
309	20250319	133300	455679155	5290	5280	5290	5280	71
310	20250319	133200	455303845	5290	5290	5290	5280	286
311	20250319	133100	453792025	5290	5290	5290	5290	60
312	20250319	133000	453474625	5290	5290	5290	5290	87
313	20250319	132900	453014395	5290	5290	5290	5290	43
314	20250319	132800	452786925	5290	5290	5290	5290	112
315	20250319	132700	452194445	5290	5290	5290	5290	68
316	20250319	132600	451834725	5290	5290	5290	5290	63
317	20250319	132500	451501455	5290	5290	5290	5290	114
318	20250319	132400	450898395	5290	5290	5290	5290	127
319	20250319	132300	450226565	5290	5290	5290	5290	32
320	20250319	132200	450057285	5290	5290	5290	5290	80
321	20250319	132100	449634085	5290	5290	5290	5290	49
322	20250319	132000	449374875	5290	5290	5290	5280	243
323	20250319	131900	448090705	5290	5290	5290	5290	114
324	20250319	131800	447487645	5290	5290	5290	5290	160
325	20250319	131700	446641245	5290	5290	5290	5290	55
326	20250319	131600	446350295	5290	5290	5290	5290	93
327	20250319	131500	445858325	5290	5270	5290	5270	50
328	20250319	131400	445594385	5290	5290	5290	5290	23
329	20250319	131300	445472715	5280	5290	5290	5280	887
330	20250319	131200	440789245	5290	5280	5290	5280	72
331	20250319	131100	440408855	5280	5290	5290	5280	77
332	20250319	131000	440001575	5280	5290	5290	5280	13
333	20250319	130900	439932825	5290	5290	5290	5290	22
334	20250319	130800	439816445	5280	5280	5290	5280	137
335	20250319	130700	439092975	5290	5290	5290	5290	22
336	20250319	130600	438976595	5280	5290	5290	5280	24
337	20250319	130500	438849645	5280	5290	5290	5280	102
338	20250319	130400	438310355	5290	5290	5290	5290	22
339	20250319	130300	438193975	5290	5290	5290	5290	21
340	20250319	130200	438082885	5290	5290	5290	5280	90
341	20250319	130100	437607155	5290	5290	5290	5290	22
342	20250319	130000	437490775	5290	5290	5290	5290	23
343	20250319	125900	437369105	5280	5290	5290	5280	111
344	20250319	125800	436782285	5290	5290	5290	5290	0
345	20250319	125700	436782285	5290	5290	5290	5290	22
346	20250319	125600	436665905	5290	5280	5290	5280	101
347	20250319	125500	436132395	5290	5290	5290	5280	145
348	20250319	125400	435366565	5290	5290	5290	5290	22
349	20250319	125300	435250185	5290	5290	5290	5290	11
350	20250319	125200	435191995	5290	5285	5290	5285	23
351	20250319	125100	435070435	5280	5285	5285	5280	25
352	20250319	125000	434938325	5285	5285	5285	5285	22
353	20250319	124900	434822055	5285	5285	5285	5285	22
354	20250319	124800	434705785	5285	5290	5290	5285	24
355	20250319	124700	434578885	5290	5280	5290	5280	52
356	20250319	124600	434304095	5290	5290	5290	5290	22
357	20250319	124500	434187715	5290	5280	5290	5280	51
358	20250319	124400	433918325	5290	5290	5290	5280	217
359	20250319	124300	432771395	5280	5290	5290	5280	1068
360	20250319	124200	427126895	5300	5290	5300	5290	159
361	20250319	124100	426285565	5300	5290	5300	5290	32
362	20250319	124000	426116065	5290	5300	5300	5290	80
363	20250319	123900	425692635	5290	5295	5300	5290	404
364	20250319	123800	423555305	5300	5300	5300	5290	41
365	20250319	123700	423338285	5300	5300	5300	5290	50
366	20250319	123600	423073565	5300	5300	5300	5290	24
367	20250319	123500	422946385	5300	5290	5300	5290	119
368	20250319	123400	422316755	5280	5290	5300	5280	1236
369	20250319	123300	415778595	5300	5300	5300	5300	11
370	20250319	123200	415720295	5300	5300	5300	5300	245
371	20250319	123100	414421795	5300	5290	5300	5290	52
372	20250319	123000	414146485	5300	5300	5300	5290	278
373	20250319	122900	412673245	5290	5310	5310	5290	4664
374	20250319	122800	387976855	5310	5310	5310	5300	53
375	20250319	122700	387695795	5310	5310	5310	5310	24
376	20250319	122600	387568355	5310	5310	5310	5300	291
377	20250319	122500	386024695	5310	5300	5310	5300	59
378	20250319	122400	385711775	5310	5310	5310	5310	24
379	20250319	122300	385584335	5310	5310	5310	5310	62
380	20250319	122200	385255115	5310	5310	5310	5310	123
381	20250319	122100	384601985	5310	5310	5310	5300	173
382	20250319	122000	383683725	5310	5310	5310	5310	11
383	20250319	121900	383625315	5310	5310	5310	5310	73
384	20250319	121800	383237685	5310	5310	5310	5310	11
385	20250319	121700	383179275	5310	5300	5310	5300	206
386	20250319	121600	382087255	5310	5310	5310	5310	23
387	20250319	121500	381965125	5310	5310	5310	5310	337
388	20250319	121400	380175655	5310	5310	5310	5310	22
389	20250319	121300	380058835	5300	5310	5310	5300	12
390	20250319	121200	379995125	5310	5310	5310	5310	22
391	20250319	121100	379878305	5310	5300	5310	5300	1135
392	20250319	121000	373861445	5300	5300	5300	5300	22
393	20250319	120900	373744845	5290	5300	5300	5290	51
394	20250319	120800	373474825	5300	5300	5300	5300	11
395	20250319	120700	373416525	5300	5290	5300	5290	39
396	20250319	120600	373210105	5300	5290	5300	5290	98
397	20250319	120500	372691455	5300	5300	5300	5290	147
398	20250319	120400	371913605	5290	5300	5300	5290	30
399	20250319	120300	371754690	5300	5290	5300	5290	39
400	20250319	120200	371548270	5300	5300	5300	5300	22
401	20250319	120100	371431670	5300	5300	5300	5300	23
402	20250319	120000	371309770	5300	5290	5300	5290	151
403	20250319	115900	370509760	5300	5300	5300	5300	22
404	20250319	115800	370393160	5300	5300	5300	5300	11
405	20250319	115700	370334860	5300	5300	5300	5300	23
406	20250319	115600	370212960	5290	5300	5300	5290	78
407	20250319	115500	369800120	5300	5290	5300	5290	12
408	20250319	115400	369736530	5300	5300	5300	5300	23
409	20250319	115300	369614630	5300	5300	5300	5290	53
410	20250319	115200	369334100	5300	5300	5300	5300	22
411	20250319	115100	369217500	5300	5300	5300	5300	153
412	20250319	115000	368406600	5300	5300	5300	5290	59
413	20250319	114900	368094260	5290	5300	5300	5290	232
414	20250319	114800	366866660	5300	5300	5300	5300	11
415	20250319	114700	366808360	5300	5300	5300	5290	61
416	20250319	114600	366485440	5300	5300	5300	5300	72
417	20250319	114500	366103840	5300	5300	5300	5300	22
418	20250319	114400	365987240	5300	5300	5300	5300	11
419	20250319	114300	365928940	5300	5300	5300	5300	72
420	20250319	114200	365547340	5300	5300	5300	5300	11
421	20250319	114100	365489040	5300	5300	5300	5300	23
422	20250319	114000	365367140	5300	5300	5300	5300	22
423	20250319	113900	365250540	5300	5300	5300	5300	186
424	20250319	113800	364264740	5300	5300	5300	5300	157
425	20250319	113700	363432640	5300	5300	5300	5300	52
426	20250319	113600	363157040	5300	5300	5300	5300	22
427	20250319	113500	363040440	5300	5300	5300	5300	22
428	20250319	113400	362923840	5300	5310	5310	5300	157
429	20250319	113300	362091620	5310	5300	5310	5300	1541
430	20250319	113200	353924210	5300	5300	5300	5290	112
431	20250319	113100	353331110	5290	5300	5300	5290	108
432	20250319	113000	352759080	5300	5300	5300	5300	92
433	20250319	112900	352271480	5300	5290	5300	5290	185
434	20250319	112800	351292310	5300	5300	5300	5290	60
435	20250319	112700	350974680	5300	5290	5300	5290	258
436	20250319	112600	349609640	5300	5300	5300	5300	22
437	20250319	112500	349493040	5300	5300	5300	5290	61
438	20250319	112400	349170110	5300	5300	5300	5300	459
439	20250319	112300	346737410	5300	5300	5300	5300	32
440	20250319	112200	346567810	5300	5300	5300	5290	51
441	20250319	112100	346297800	5300	5300	5300	5300	22
442	20250319	112000	346181200	5290	5300	5300	5290	32
443	20250319	111900	346011700	5300	5300	5300	5300	475
444	20250319	111800	343494200	5300	5300	5300	5300	137
445	20250319	111700	342768100	5300	5300	5300	5300	11
446	20250319	111600	342709800	5300	5300	5300	5300	23
447	20250319	111500	342587900	5300	5300	5300	5290	34
448	20250319	111400	342407820	5300	5300	5300	5290	382
449	20250319	111300	340384980	5300	5300	5300	5280	335
450	20250319	111200	338611420	5300	5300	5300	5300	25
451	20250319	111100	338478920	5300	5300	5300	5300	23
452	20250319	111000	338357020	5290	5290	5290	5290	2523
453	20250319	110900	325010350	5280	5280	5280	5280	306
454	20250319	110800	323394670	5280	5290	5290	5280	984
455	20250319	110700	318199040	5290	5290	5290	5290	23
456	20250319	110600	318077370	5290	5290	5290	5290	22
457	20250319	110500	317960990	5280	5290	5290	5280	471
458	20250319	110400	315473850	5290	5290	5290	5280	169
459	20250319	110300	314579890	5290	5290	5290	5290	23
460	20250319	110200	314458220	5290	5280	5290	5280	220
461	20250319	110100	313294720	5270	5280	5290	5270	447
462	20250319	110000	310934350	5280	5280	5280	5270	62
463	20250319	105900	310607280	5270	5280	5280	5270	26
464	20250319	105800	310470050	5280	5280	5280	5280	133
465	20250319	105700	309767810	5280	5270	5280	5270	275
466	20250319	105600	308317540	5280	5280	5280	5280	23
467	20250319	105500	308196100	5280	5280	5280	5280	62
468	20250319	105400	307868740	5270	5280	5280	5270	48
469	20250319	105300	307615670	5280	5280	5280	5280	22
470	20250319	105200	307499510	5280	5280	5280	5280	201
471	20250319	105100	306438230	5280	5270	5280	5270	260
472	20250319	105000	305067800	5280	5280	5280	5280	32
473	20250319	104900	304898840	5280	5280	5280	5280	12
474	20250319	104800	304835480	5280	5280	5280	5270	302
475	20250319	104700	303242190	5270	5280	5280	5270	44
476	20250319	104600	303010090	5280	5280	5280	5280	72
477	20250319	104500	302629930	5280	5290	5290	5280	22
478	20250319	104400	302513660	5290	5280	5290	5280	111
479	20250319	104300	301927540	5280	5280	5290	5270	1678
480	20250319	104200	293068420	5290	5290	5290	5290	33
481	20250319	104100	292893850	5290	5290	5290	5290	23
482	20250319	104000	292772180	5280	5290	5290	5280	134
483	20250319	103900	292063440	5290	5290	5290	5290	55
484	20250319	103800	291772490	5290	5290	5290	5290	46
485	20250319	103700	291529150	5290	5290	5290	5290	62
486	20250319	103600	291201170	5290	5290	5290	5290	188
487	20250319	103500	290206650	5290	5290	5290	5290	137
488	20250319	103400	289481920	5290	5290	5290	5290	12
489	20250319	103300	289418440	5290	5290	5290	5280	84
490	20250319	103200	288974200	5290	5290	5290	5290	72
491	20250319	103100	288593320	5290	5290	5290	5290	116
492	20250319	103000	287979680	5290	5290	5290	5290	22
493	20250319	102900	287863300	5290	5290	5290	5290	621
494	20250319	102800	284578210	5290	5290	5290	5290	23
495	20250319	102700	284456540	5290	5290	5290	5290	22
496	20250319	102600	284340160	5290	5280	5290	5280	89
497	20250319	102500	283869720	5290	5290	5290	5290	22
498	20250319	102400	283753340	5290	5290	5290	5290	141
499	20250319	102300	283007450	5290	5290	5290	5290	22
500	20250319	102200	282891070	5290	5290	5290	5280	1309
501	20250319	102100	275973430	5290	5290	5300	5290	415
502	20250319	102000	273777710	5290	5290	5290	5290	73
503	20250319	101900	273391540	5290	5290	5290	5280	198
504	20250319	101800	272344490	5290	5290	5290	5290	42
505	20250319	101700	272122310	5290	5300	5300	5290	606
506	20250319	101600	268916460	5300	5300	5300	5290	171
507	20250319	101500	268011610	5300	5300	5300	5300	22
508	20250319	101400	267895010	5290	5290	5290	5290	331
509	20250319	101300	266144020	5290	5290	5290	5290	74
510	20250319	101200	265752560	5290	5280	5290	5280	36
511	20250319	101100	265562250	5300	5290	5300	5290	119
512	20250319	101000	264932520	5300	5300	5300	5300	28
513	20250319	100900	264784120	5300	5290	5300	5280	146
514	20250319	100800	264012000	5290	5285	5290	5285	207
515	20250319	100700	262917120	5290	5290	5290	5280	93
516	20250319	100600	262425420	5290	5290	5290	5290	31
517	20250319	100500	262261430	5280	5290	5290	5280	242
518	20250319	100400	260983440	5290	5290	5290	5290	11
519	20250319	100300	260925250	5285	5290	5290	5285	33
520	20250319	100200	260750695	5285	5290	5290	5285	42
521	20250319	100100	260528540	5290	5280	5290	5280	64
522	20250319	100000	260190330	5280	5285	5290	5280	122
523	20250319	095900	259546025	5280	5285	5285	5280	1011
524	20250319	095800	254207890	5290	5290	5290	5290	26
525	20250319	095700	254070350	5290	5290	5295	5290	678
526	20250319	095600	250483620	5300	5290	5300	5290	274
527	20250319	095500	249033940	5300	5300	5300	5300	30
528	20250319	095400	248874940	5300	5300	5300	5290	2136
529	20250319	095300	237558280	5310	5305	5310	5305	27
530	20250319	095200	237414930	5310	5310	5310	5310	39
531	20250319	095100	237207840	5310	5320	5320	5310	1358
532	20250319	095000	229996700	5320	5320	5320	5320	19
533	20250319	094900	229895620	5320	5315	5320	5315	109
534	20250319	094800	229316240	5320	5310	5320	5310	883
535	20250319	094700	224626210	5310	5310	5310	5310	15
536	20250319	094600	224546560	5300	5310	5310	5300	45
537	20250319	094500	224307670	5310	5310	5310	5300	22
538	20250319	094400	224190920	5310	5310	5310	5310	61
539	20250319	094300	223867010	5310	5310	5310	5300	428
540	20250319	094200	221594350	5310	5310	5310	5300	46
541	20250319	094100	221350130	5310	5310	5310	5310	12
542	20250319	094000	221286410	5310	5320	5320	5310	2000
543	20250319	093900	210665980	5310	5320	5320	5310	75
544	20250319	093800	210266990	5320	5310	5320	5310	617
545	20250319	093700	206989360	5310	5310	5310	5310	239
546	20250319	093600	205720270	5310	5300	5310	5290	2869
547	20250319	093500	190512800	5300	5290	5300	5290	9176
548	20250319	093400	141959220	5290	5290	5290	5290	0
549	20250319	093300	141959220	5290	5290	5290	5280	347
550	20250319	093200	140123640	5290	5290	5290	5290	125
551	20250319	093100	139462390	5280	5290	5290	5280	243
552	20250319	093000	138178040	5280	5270	5280	5270	3631
553	20250319	092900	119020680	5260	5260	5260	5260	8
554	20250319	092800	118978600	5260	5270	5280	5260	2052
555	20250319	092700	108163230	5270	5280	5280	5270	147
556	20250319	092600	107387270	5270	5260	5270	5260	1569
557	20250319	092500	99118650	5270	5270	5270	5270	11
558	20250319	092400	99060680	5270	5270	5270	5270	3
559	20250319	092300	99044870	5270	5260	5270	5260	332
560	20250319	092200	97298090	5260	5260	5270	5250	1821
561	20250319	092100	87723090	5260	5250	5260	5250	96
562	20250319	092000	87218180	5260	5250	5260	5240	1896
563	20250319	091900	77263240	5240	5250	5250	5240	51
564	20250319	091800	76995990	5240	5250	5250	5240	316
565	20250319	091700	75340040	5250	5250	5250	5250	11
566	20250319	091600	75282290	5250	5250	5250	5250	11
567	20250319	091500	75224540	5240	5240	5250	5240	208
568	20250319	091400	74134610	5240	5240	5240	5240	571
569	20250319	091300	71142570	5250	5250	5250	5250	11
570	20250319	091200	71084820	5250	5250	5250	5250	311
571	20250319	091100	69452070	5250	5250	5250	5250	12
572	20250319	091000	69389070	5250	5260	5260	5240	619
573	20250319	090900	66141090	5260	5250	5260	5240	556
574	20250319	090800	63221410	5240	5260	5260	5240	841
575	20250319	090700	58807360	5260	5260	5260	5260	326
576	20250319	090600	57092600	5270	5270	5270	5270	463
577	20250319	090500	54652590	5240	5250	5270	5230	5917
578	20250319	090400	23624310	5250	5240	5250	5240	340
579	20250319	090300	21841310	5250	5240	5260	5240	1624
580	20250319	090200	13325740	5240	5230	5240	5230	774
581	20250319	090100	9276810	5200	5200	5200	5200	0
582	20250319	090000	9276810	5200	5200	5210	5200	1784