KissMeData/003380/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184000	1058681550	5830	5830	5830	5830	1776
3	20250326	183900	1058681550	5830	5830	5830	5830	0
4	20250326	183800	1058681550	5830	5830	5830	5830	0
5	20250326	183700	1058681550	5830	5830	5830	5830	0
6	20250326	183600	1058681550	5830	5830	5830	5830	0
7	20250326	183500	1058681550	5830	5830	5830	5830	0
8	20250326	183400	1058681550	5830	5830	5830	5830	0
9	20250326	183300	1058681550	5830	5830	5830	5830	0
10	20250326	183200	1058681550	5830	5830	5830	5830	0
11	20250326	183100	1058681550	5830	5830	5830	5830	0
12	20250326	183000	1058681550	5830	5830	5830	5830	0
13	20250326	182900	1058681550	5830	5830	5830	5830	0
14	20250326	182800	1058681550	5830	5830	5830	5830	0
15	20250326	182700	1058681550	5830	5830	5830	5830	0
16	20250326	182600	1058681550	5830	5830	5830	5830	0
17	20250326	182500	1058681550	5830	5830	5830	5830	0
18	20250326	182400	1058681550	5830	5830	5830	5830	0
19	20250326	182300	1058681550	5830	5830	5830	5830	0
20	20250326	182200	1058681550	5830	5830	5830	5830	0
21	20250326	182100	1058681550	5830	5830	5830	5830	0
22	20250326	182000	1058681550	5830	5830	5830	5830	0
23	20250326	181900	1058681550	5830	5830	5830	5830	0
24	20250326	181800	1058681550	5830	5830	5830	5830	0
25	20250326	181700	1058681550	5830	5830	5830	5830	0
26	20250326	181600	1058681550	5830	5830	5830	5830	0
27	20250326	181500	1058681550	5830	5830	5830	5830	0
28	20250326	181400	1058681550	5830	5830	5830	5830	0
29	20250326	181300	1058681550	5830	5830	5830	5830	0
30	20250326	181200	1058681550	5830	5830	5830	5830	0
31	20250326	181100	1058681550	5830	5830	5830	5830	0
32	20250326	181000	1058681550	5830	5830	5830	5830	1776
33	20250326	180900	1058681550	5830	5830	5830	5830	0
34	20250326	180800	1058681550	5830	5830	5830	5830	0
35	20250326	180700	1058681550	5830	5830	5830	5830	0
36	20250326	180600	1058681550	5830	5830	5830	5830	0
37	20250326	180500	1058681550	5830	5830	5830	5830	0
38	20250326	180400	1058681550	5830	5830	5830	5830	0
39	20250326	180300	1058681550	5830	5830	5830	5830	0
40	20250326	180200	1058681550	5830	5830	5830	5830	0
41	20250326	180100	1058681550	5830	5830	5830	5830	0
42	20250326	180000	1058681550	5830	5830	5830	5830	0
43	20250326	175900	1058681550	5830	5830	5830	5830	0
44	20250326	175800	1058681550	5830	5830	5830	5830	0
45	20250326	175700	1058681550	5830	5830	5830	5830	0
46	20250326	175600	1058681550	5830	5830	5830	5830	0
47	20250326	175500	1058681550	5830	5830	5830	5830	0
48	20250326	175400	1058681550	5830	5830	5830	5830	0
49	20250326	175300	1058681550	5830	5830	5830	5830	0
50	20250326	175200	1058681550	5830	5830	5830	5830	0
51	20250326	175100	1058681550	5830	5830	5830	5830	0
52	20250326	175000	1058681550	5830	5830	5830	5830	0
53	20250326	174900	1058681550	5830	5830	5830	5830	0
54	20250326	174800	1058681550	5830	5830	5830	5830	0
55	20250326	174700	1058681550	5830	5830	5830	5830	0
56	20250326	174600	1058681550	5830	5830	5830	5830	0
57	20250326	174500	1058681550	5830	5830	5830	5830	0
58	20250326	174400	1058681550	5830	5830	5830	5830	0
59	20250326	174300	1058681550	5830	5830	5830	5830	0
60	20250326	174200	1058681550	5830	5830	5830	5830	0
61	20250326	174100	1058681550	5830	5830	5830	5830	0
62	20250326	174000	1058681550	5830	5830	5830	5830	1776
63	20250326	173900	1058681550	5830	5830	5830	5830	0
64	20250326	173800	1058681550	5830	5830	5830	5830	0
65	20250326	173700	1058681550	5830	5830	5830	5830	0
66	20250326	173600	1058681550	5830	5830	5830	5830	0
67	20250326	173500	1058681550	5830	5830	5830	5830	0
68	20250326	173400	1058681550	5830	5830	5830	5830	0
69	20250326	173300	1058681550	5830	5830	5830	5830	0
70	20250326	173200	1058681550	5830	5830	5830	5830	0
71	20250326	173100	1058681550	5830	5830	5830	5830	0
72	20250326	173000	1058681550	5830	5830	5830	5830	0
73	20250326	172900	1058681550	5830	5830	5830	5830	0
74	20250326	172800	1058681550	5830	5830	5830	5830	0
75	20250326	172700	1058681550	5830	5830	5830	5830	0
76	20250326	172600	1058681550	5830	5830	5830	5830	0
77	20250326	172500	1058681550	5830	5830	5830	5830	0
78	20250326	172400	1058681550	5830	5830	5830	5830	0
79	20250326	172300	1058681550	5830	5830	5830	5830	0
80	20250326	172200	1058681550	5830	5830	5830	5830	0
81	20250326	172100	1058681550	5830	5830	5830	5830	0
82	20250326	172000	1058681550	5830	5830	5830	5830	0
83	20250326	171900	1058681550	5830	5830	5830	5830	0
84	20250326	171800	1058681550	5830	5830	5830	5830	0
85	20250326	171700	1058681550	5830	5830	5830	5830	0
86	20250326	171600	1058681550	5830	5830	5830	5830	0
87	20250326	171500	1058681550	5830	5830	5830	5830	0
88	20250326	171400	1058681550	5830	5830	5830	5830	0
89	20250326	171300	1058681550	5830	5830	5830	5830	0
90	20250326	171200	1058681550	5830	5830	5830	5830	0
91	20250326	171100	1058681550	5830	5830	5830	5830	0
92	20250326	171000	1058681550	5830	5830	5830	5830	1776
93	20250326	170900	1058681550	5830	5830	5830	5830	0
94	20250326	170800	1058681550	5830	5830	5830	5830	0
95	20250326	170700	1058681550	5830	5830	5830	5830	0
96	20250326	170600	1058681550	5830	5830	5830	5830	0
97	20250326	170500	1058681550	5830	5830	5830	5830	0
98	20250326	170400	1058681550	5830	5830	5830	5830	0
99	20250326	170300	1058681550	5830	5830	5830	5830	0
100	20250326	170200	1058681550	5830	5830	5830	5830	0
101	20250326	170100	1058681550	5830	5830	5830	5830	0
102	20250326	170000	1058681550	5830	5830	5830	5830	0
103	20250326	165900	1058681550	5830	5830	5830	5830	0
104	20250326	165800	1058681550	5830	5830	5830	5830	0
105	20250326	165700	1058681550	5830	5830	5830	5830	0
106	20250326	165600	1058681550	5830	5830	5830	5830	0
107	20250326	165500	1058681550	5830	5830	5830	5830	0
108	20250326	165400	1058681550	5830	5830	5830	5830	0
109	20250326	165300	1058681550	5830	5830	5830	5830	0
110	20250326	165200	1058681550	5830	5830	5830	5830	0
111	20250326	165100	1058681550	5830	5830	5830	5830	0
112	20250326	165000	1058681550	5830	5830	5830	5830	0
113	20250326	164900	1058681550	5830	5830	5830	5830	0
114	20250326	164800	1058681550	5830	5830	5830	5830	0
115	20250326	164700	1058681550	5830	5830	5830	5830	0
116	20250326	164600	1058681550	5830	5830	5830	5830	0
117	20250326	164500	1058681550	5830	5830	5830	5830	0
118	20250326	164400	1058681550	5830	5830	5830	5830	0
119	20250326	164300	1058681550	5830	5830	5830	5830	0
120	20250326	164200	1058681550	5830	5830	5830	5830	0
121	20250326	164100	1058681550	5830	5830	5830	5830	0
122	20250326	164000	1058681550	5830	5830	5830	5830	1776
123	20250326	163900	1058681550	5830	5830	5830	5830	0
124	20250326	163800	1058681550	5830	5830	5830	5830	0
125	20250326	163700	1058681550	5830	5830	5830	5830	0
126	20250326	163600	1058681550	5830	5830	5830	5830	0
127	20250326	163500	1058681550	5830	5830	5830	5830	0
128	20250326	163400	1058681550	5830	5830	5830	5830	0
129	20250326	163300	1058681550	5830	5830	5830	5830	0
130	20250326	163200	1058681550	5830	5830	5830	5830	0
131	20250326	163100	1058681550	5830	5830	5830	5830	0
132	20250326	163000	1058681550	5830	5830	5830	5830	0
133	20250326	162900	1058681550	5830	5830	5830	5830	0
134	20250326	162800	1058681550	5830	5830	5830	5830	0
135	20250326	162700	1058681550	5830	5830	5830	5830	0
136	20250326	162600	1058681550	5830	5830	5830	5830	0
137	20250326	162500	1058681550	5830	5830	5830	5830	0
138	20250326	162400	1058681550	5830	5830	5830	5830	0
139	20250326	162300	1058681550	5830	5830	5830	5830	0
140	20250326	162200	1058681550	5830	5830	5830	5830	0
141	20250326	162100	1058681550	5830	5830	5830	5830	0
142	20250326	162000	1058681550	5830	5830	5830	5830	0
143	20250326	161900	1058681550	5830	5830	5830	5830	0
144	20250326	161800	1058681550	5830	5830	5830	5830	0
145	20250326	161700	1058681550	5830	5830	5830	5830	0
146	20250326	161600	1058681550	5830	5830	5830	5830	0
147	20250326	161500	1058681550	5830	5830	5830	5830	0
148	20250326	161400	1058681550	5830	5830	5830	5830	0
149	20250326	161300	1058681550	5830	5830	5830	5830	0
150	20250326	161200	1058681550	5830	5830	5830	5830	0
151	20250326	161100	1058681550	5830	5830	5830	5830	0
152	20250326	161000	1058681550	5830	5830	5830	5830	1776
153	20250326	160900	1058681550	5830	5830	5830	5830	0
154	20250326	160800	1058681550	5830	5830	5830	5830	0
155	20250326	160700	1058681550	5830	5830	5830	5830	0
156	20250326	160600	1058681550	5830	5830	5830	5830	0
157	20250326	160500	1058681550	5830	5830	5830	5830	0
158	20250326	160400	1058681550	5830	5830	5830	5830	0
159	20250326	160300	1058681550	5830	5830	5830	5830	0
160	20250326	160200	1058681550	5830	5830	5830	5830	0
161	20250326	160100	1058681550	5830	5830	5830	5830	0
162	20250326	160000	1058681550	5830	5830	5830	5830	0
163	20250326	155900	1058681550	5830	5830	5830	5830	0
164	20250326	155800	1058681550	5830	5830	5830	5830	0
165	20250326	155700	1058681550	5830	5830	5830	5830	0
166	20250326	155600	1058681550	5830	5830	5830	5830	0
167	20250326	155500	1058681550	5830	5830	5830	5830	0
168	20250326	155400	1058681550	5830	5830	5830	5830	0
169	20250326	155300	1058681550	5830	5830	5830	5830	0
170	20250326	155200	1058681550	5830	5830	5830	5830	0
171	20250326	155100	1058681550	5830	5830	5830	5830	0
172	20250326	155000	1058681550	5830	5830	5830	5830	0
173	20250326	154900	1058681550	5830	5830	5830	5830	0
174	20250326	154800	1058681550	5830	5830	5830	5830	0
175	20250326	154700	1058681550	5830	5830	5830	5830	0
176	20250326	154600	1058681550	5830	5830	5830	5830	0
177	20250326	154500	1058681550	5830	5830	5830	5830	0
178	20250326	154400	1058681550	5830	5830	5830	5830	0
179	20250326	154300	1058681550	5830	5830	5830	5830	0
180	20250326	154200	1058681550	5830	5830	5830	5830	0
181	20250326	154100	1058681550	5830	5830	5830	5830	0
182	20250326	154000	1058681550	5830	5830	5830	5830	1776
183	20250326	153900	1058681550	5830	5830	5830	5830	0
184	20250326	153800	1058681550	5830	5830	5830	5830	0
185	20250326	153700	1058681550	5830	5830	5830	5830	0
186	20250326	153600	1058681550	5830	5830	5830	5830	0
187	20250326	153500	1058681550	5830	5830	5830	5830	0
188	20250326	153400	1058681550	5830	5830	5830	5830	0
189	20250326	153300	1058681550	5830	5830	5830	5830	0
190	20250326	153200	1058681550	5830	5830	5830	5830	0
191	20250326	153100	1058681550	5830	5830	5830	5830	0
192	20250326	153000	1058681550	5830	5830	5830	5830	1776
193	20250326	152900	1048327470	5780	5780	5780	5780	0
194	20250326	152800	1048327470	5780	5780	5780	5780	0
195	20250326	152700	1048327470	5780	5780	5780	5780	0
196	20250326	152600	1048327470	5780	5780	5780	5780	0
197	20250326	152500	1048327470	5780	5780	5780	5780	0
198	20250326	152400	1048327470	5780	5780	5780	5780	0
199	20250326	152300	1048327470	5780	5780	5780	5780	0
200	20250326	152200	1048327470	5780	5780	5780	5780	0
201	20250326	152100	1048327470	5780	5780	5780	5780	0
202	20250326	152000	1048327470	5780	5780	5780	5780	0
203	20250326	151900	1048327470	5780	5830	5830	5780	316
204	20250326	151800	1046493090	5790	5790	5830	5780	809
205	20250326	151700	1041808200	5800	5810	5810	5790	111
206	20250326	151600	1041165400	5830	5810	5830	5780	1650
207	20250326	151500	1031586130	5790	5790	5790	5790	78
208	20250326	151400	1031134510	5790	5810	5810	5790	1834
209	20250326	151300	1020481690	5810	5810	5810	5800	92
210	20250326	151200	1019947980	5800	5800	5800	5800	0
211	20250326	151100	1019947980	5800	5810	5810	5790	656
212	20250326	151000	1016142920	5800	5810	5810	5800	439
213	20250326	150900	1013592590	5810	5810	5810	5800	537
214	20250326	150800	1010473070	5810	5810	5810	5810	193
215	20250326	150700	1009351740	5810	5810	5810	5810	121
216	20250326	150600	1008648730	5810	5810	5810	5810	7
217	20250326	150500	1008608060	5800	5800	5800	5800	13
218	20250326	150400	1008532660	5800	5800	5800	5800	450
219	20250326	150300	1005922660	5790	5790	5790	5790	0
220	20250326	150200	1005922660	5790	5800	5800	5790	50
221	20250326	150100	1005632950	5800	5790	5800	5790	2016
222	20250326	150000	993940310	5790	5790	5790	5790	6
223	20250326	145900	993905570	5790	5790	5790	5790	0
224	20250326	145800	993905570	5790	5790	5790	5790	0
225	20250326	145700	993905570	5790	5790	5790	5790	12
226	20250326	145600	993836090	5790	5800	5800	5790	333
227	20250326	145500	991904860	5800	5800	5800	5800	85
228	20250326	145400	991411860	5800	5810	5810	5800	971
229	20250326	145300	985770760	5810	5820	5820	5810	46
230	20250326	145200	985503190	5810	5810	5820	5810	1076
231	20250326	145100	979243380	5810	5810	5810	5810	48
232	20250326	145000	978964500	5800	5810	5810	5800	93
233	20250326	144900	978424260	5810	5810	5810	5800	19
234	20250326	144800	978314030	5810	5810	5810	5810	115
235	20250326	144700	977645880	5800	5810	5810	5800	612
236	20250326	144600	974090470	5820	5810	5820	5810	107
237	20250326	144500	973468230	5810	5820	5830	5810	289
238	20250326	144400	971786240	5820	5810	5820	5810	465
239	20250326	144300	969083240	5810	5810	5810	5810	0
240	20250326	144200	969083240	5810	5800	5810	5800	58
241	20250326	144100	968746380	5790	5790	5790	5790	0
242	20250326	144000	968746380	5790	5795	5800	5790	323
243	20250326	143900	966874085	5790	5800	5800	5790	672
244	20250326	143800	962978735	5800	5780	5800	5780	350
245	20250326	143700	960952405	5790	5790	5790	5790	50
246	20250326	143600	960662905	5780	5800	5800	5780	788
247	20250326	143500	956099235	5810	5810	5810	5800	989
248	20250326	143400	950361855	5820	5810	5820	5810	1428
249	20250326	143300	942063665	5820	5830	5830	5810	79
250	20250326	143200	941604295	5820	5820	5820	5820	0
251	20250326	143100	941604295	5820	5820	5820	5820	0
252	20250326	143000	941604295	5820	5820	5820	5820	13
253	20250326	142900	941528635	5820	5820	5820	5820	0
254	20250326	142800	941528635	5820	5820	5820	5820	1
255	20250326	142700	941522815	5830	5810	5830	5810	112
256	20250326	142600	940871275	5800	5810	5810	5800	18
257	20250326	142500	940766825	5810	5820	5820	5800	210
258	20250326	142400	939546825	5820	5820	5820	5820	0
259	20250326	142300	939546825	5820	5820	5820	5820	84
260	20250326	142200	939057945	5820	5820	5820	5820	12
261	20250326	142100	938988105	5830	5830	5830	5820	3
262	20250326	142000	938970625	5820	5840	5840	5810	935
263	20250326	141900	933527315	5840	5835	5840	5835	38
264	20250326	141800	933305415	5830	5835	5835	5830	16
265	20250326	141700	933212120	5835	5835	5835	5835	2
266	20250326	141600	933200450	5830	5830	5830	5830	269
267	20250326	141500	931632180	5820	5820	5820	5820	0
268	20250326	141400	931632180	5820	5830	5840	5820	308
269	20250326	141300	929837720	5830	5830	5830	5830	42
270	20250326	141200	929592860	5820	5830	5850	5820	924
271	20250326	141100	924202680	5840	5830	5840	5830	243
272	20250326	141000	922784840	5840	5840	5850	5840	426
273	20250326	140900	920292980	5840	5840	5840	5840	0
274	20250326	140800	920292980	5840	5840	5850	5840	1275
275	20250326	140700	912834810	5840	5840	5840	5840	15
276	20250326	140600	912747210	5830	5850	5860	5830	1043
277	20250326	140500	906644140	5830	5830	5860	5830	1685
278	20250326	140400	896803400	5820	5820	5830	5820	205
279	20250326	140300	895608310	5810	5820	5830	5810	262
280	20250326	140200	894083570	5830	5840	5850	5780	10114
281	20250326	140100	835289800	5850	5850	5855	5830	249
282	20250326	140000	833833515	5850	5850	5850	5850	203
283	20250326	135900	832645965	5850	5850	5850	5840	337
284	20250326	135800	830674815	5850	5850	5850	5850	0
285	20250326	135700	830674815	5850	5850	5850	5850	0
286	20250326	135600	830674815	5850	5850	5870	5840	1271
287	20250326	135500	823230785	5840	5840	5840	5840	13
288	20250326	135400	823154865	5850	5850	5850	5850	1
289	20250326	135300	823149015	5840	5840	5840	5840	0
290	20250326	135200	823149015	5840	5840	5840	5840	0
291	20250326	135100	823149015	5840	5840	5840	5840	13
292	20250326	135000	823073095	5840	5840	5840	5840	9
293	20250326	134900	823020535	5830	5850	5850	5830	1035
294	20250326	134800	816976575	5840	5840	5840	5840	0
295	20250326	134700	816976575	5840	5850	5850	5840	826
296	20250326	134600	812145575	5850	5850	5850	5850	366
297	20250326	134500	810004475	5840	5830	5840	5830	607
298	20250326	134400	806464805	5830	5860	5860	5830	3815
299	20250326	134300	784151765	5850	5860	5860	5850	103
300	20250326	134200	783548315	5860	5850	5860	5850	113
301	20250326	134100	782886145	5860	5860	5860	5860	0
302	20250326	134000	782886145	5860	5850	5860	5850	139
303	20250326	133900	782071935	5860	5860	5860	5860	89
304	20250326	133800	781550395	5850	5850	5850	5850	0
305	20250326	133700	781550395	5850	5850	5850	5850	89
306	20250326	133600	781029745	5850	5850	5850	5850	319
307	20250326	133500	779163595	5860	5860	5860	5860	65
308	20250326	133400	778782695	5860	5860	5860	5850	1572
309	20250326	133300	769571445	5870	5870	5870	5870	31
310	20250326	133200	769389475	5870	5860	5870	5860	21
311	20250326	133100	769266335	5870	5870	5870	5870	16
312	20250326	133000	769172415	5870	5870	5870	5870	16
313	20250326	132900	769078495	5870	5870	5870	5860	26
314	20250326	132800	768925975	5870	5860	5870	5850	279
315	20250326	132700	767291085	5860	5860	5860	5860	85
316	20250326	132600	766792985	5850	5850	5850	5850	466
317	20250326	132500	764066885	5850	5870	5870	5850	234
318	20250326	132400	762695685	5870	5870	5870	5860	872
319	20250326	132300	757577425	5880	5870	5880	5870	380
320	20250326	132200	755346745	5850	5850	5850	5850	0
321	20250326	132100	755346745	5850	5870	5870	5850	118
322	20250326	132000	754656285	5850	5870	5870	5850	428
323	20250326	131900	752150635	5880	5870	5890	5860	1190
324	20250326	131800	745160095	5870	5870	5870	5860	1041
325	20250326	131700	739052505	5870	5870	5870	5870	8
326	20250326	131600	739005545	5860	5870	5870	5860	29
327	20250326	131500	738835445	5870	5870	5870	5870	16
328	20250326	131400	738741525	5850	5860	5860	5850	245
329	20250326	131300	737306005	5870	5860	5870	5860	140
330	20250326	131200	736485455	5860	5860	5860	5850	114
331	20250326	131100	735817545	5850	5850	5850	5850	0
332	20250326	131000	735817545	5850	5860	5860	5850	125
333	20250326	130900	735085175	5860	5850	5860	5850	184
334	20250326	130800	734007055	5850	5860	5860	5850	1027
335	20250326	130700	727989295	5870	5870	5870	5870	0
336	20250326	130600	727989295	5870	5870	5870	5870	0
337	20250326	130500	727989295	5870	5870	5870	5860	29
338	20250326	130400	727819195	5870	5870	5870	5870	8
339	20250326	130300	727772235	5870	5870	5870	5860	66
340	20250326	130200	727385315	5860	5860	5860	5860	1
341	20250326	130100	727379455	5870	5860	5870	5860	20
342	20250326	130000	727262175	5870	5870	5870	5850	341
343	20250326	125900	725260765	5870	5870	5870	5870	8
344	20250326	125800	725213805	5860	5860	5860	5860	13
345	20250326	125700	725137625	5870	5870	5870	5870	0
346	20250326	125600	725137625	5870	5870	5870	5870	0
347	20250326	125500	725137625	5870	5870	5870	5870	8
348	20250326	125400	725090665	5870	5860	5870	5860	147
349	20250326	125300	724229165	5850	5850	5850	5850	25
350	20250326	125200	724082915	5860	5860	5860	5860	308
351	20250326	125100	722278035	5860	5860	5860	5860	105
352	20250326	125000	721662735	5860	5850	5860	5850	247
353	20250326	124900	720216715	5850	5840	5850	5840	21
354	20250326	124800	720093995	5850	5850	5850	5850	15
355	20250326	124700	720006245	5850	5840	5850	5840	30
356	20250326	124600	719830765	5840	5860	5860	5840	9445
357	20250326	124500	664494535	5860	5870	5880	5860	1225
358	20250326	124400	657312225	5870	5870	5890	5870	1387
359	20250326	124300	649163385	5870	5870	5880	5870	105
360	20250326	124200	648546725	5870	5870	5870	5870	0
361	20250326	124100	648546725	5870	5870	5870	5870	12
362	20250326	124000	648476285	5875	5875	5875	5875	1
363	20250326	123900	648470410	5870	5870	5870	5870	0
364	20250326	123800	648470410	5870	5870	5870	5870	13
365	20250326	123700	648394100	5870	5870	5875	5870	213
366	20250326	123600	647143785	5870	5870	5870	5870	1
367	20250326	123500	647137915	5880	5880	5880	5880	0
368	20250326	123400	647137915	5880	5870	5880	5870	35
369	20250326	123300	646932245	5890	5860	5890	5860	1474
370	20250326	123200	638286815	5860	5870	5870	5860	516
371	20250326	123100	635260555	5880	5880	5880	5880	0
372	20250326	123000	635260555	5880	5870	5880	5870	49
373	20250326	122900	634972765	5880	5880	5880	5880	8
374	20250326	122800	634925725	5860	5880	5880	5860	1599
375	20250326	122700	625540095	5880	5880	5890	5880	53
376	20250326	122600	625228375	5880	5890	5900	5870	2418
377	20250326	122500	610999715	5890	5890	5890	5890	8
378	20250326	122400	610952595	5890	5890	5890	5890	50
379	20250326	122300	610658095	5890	5890	5890	5890	50
380	20250326	122200	610363595	5890	5880	5890	5880	57
381	20250326	122100	610027985	5890	5890	5890	5890	5
382	20250326	122000	609998535	5890	5890	5890	5890	16
383	20250326	121900	609904295	5880	5880	5880	5880	0
384	20250326	121800	609904295	5880	5880	5880	5880	13
385	20250326	121700	609827855	5880	5880	5880	5880	0
386	20250326	121600	609827855	5880	5880	5880	5880	57
387	20250326	121500	609492695	5880	5880	5880	5880	0
388	20250326	121400	609492695	5880	5890	5890	5880	13
389	20250326	121300	609416245	5880	5880	5880	5880	1
390	20250326	121200	609410365	5880	5880	5880	5880	0
391	20250326	121100	609410365	5880	5880	5880	5880	1
392	20250326	121000	609404485	5880	5880	5880	5880	144
393	20250326	120900	608557765	5880	5880	5880	5880	246
394	20250326	120800	607111285	5880	5880	5880	5880	1
395	20250326	120700	607105405	5880	5880	5880	5880	12
396	20250326	120600	607034845	5880	5880	5880	5880	0
397	20250326	120500	607034845	5880	5880	5880	5880	8
398	20250326	120400	606987805	5880	5880	5880	5880	1
399	20250326	120300	606981925	5880	5880	5880	5880	13
400	20250326	120200	606905485	5890	5890	5890	5890	45
401	20250326	120100	606640435	5880	5880	5880	5880	58
402	20250326	120000	606299395	5880	5890	5890	5880	410
403	20250326	115900	603884755	5900	5890	5900	5890	33
404	20250326	115800	603690185	5900	5900	5900	5900	0
405	20250326	115700	603690185	5900	5900	5900	5900	0
406	20250326	115600	603690185	5900	5900	5900	5900	0
407	20250326	115500	603690185	5900	5890	5900	5880	162
408	20250326	115400	602735795	5890	5890	5900	5890	406
409	20250326	115300	600340455	5890	5900	5900	5890	939
410	20250326	115200	594801725	5900	5900	5900	5900	365
411	20250326	115100	592648225	5900	5900	5900	5900	113
412	20250326	115000	591981525	5900	5900	5920	5900	1051
413	20250326	114900	585777285	5890	5890	5890	5890	0
414	20250326	114800	585777285	5890	5890	5890	5890	0
415	20250326	114700	585777285	5890	5890	5890	5890	12
416	20250326	114600	585706605	5900	5900	5900	5900	0
417	20250326	114500	585706605	5900	5900	5900	5900	19
418	20250326	114400	585594505	5890	5890	5890	5890	0
419	20250326	114300	585594505	5890	5890	5890	5890	19
420	20250326	114200	585482595	5890	5890	5890	5890	11
421	20250326	114100	585417805	5890	5900	5900	5890	1251
422	20250326	114000	578048485	5890	5900	5900	5890	164
423	20250326	113900	577081055	5890	5890	5890	5890	12
424	20250326	113800	577010375	5890	5890	5890	5890	1
425	20250326	113700	577004485	5890	5890	5890	5890	54
426	20250326	113600	576686425	5890	5890	5890	5890	112
427	20250326	113500	576026745	5890	5900	5900	5890	51
428	20250326	113400	575725975	5890	5890	5890	5890	10
429	20250326	113300	575667075	5890	5890	5890	5890	0
430	20250326	113200	575667075	5890	5900	5900	5890	1103
431	20250326	113100	569159875	5900	5910	5910	5900	2
432	20250326	113000	569148065	5900	5900	5900	5900	56
433	20250326	112900	568817665	5900	5900	5900	5900	1
434	20250326	112800	568811765	5900	5900	5900	5900	12
435	20250326	112700	568740965	5900	5900	5900	5900	0
436	20250326	112600	568740965	5900	5900	5900	5900	0
437	20250326	112500	568740965	5900	5900	5900	5900	6
438	20250326	112400	568705565	5900	5900	5900	5900	13
439	20250326	112300	568628865	5900	5900	5900	5900	10
440	20250326	112200	568569865	5920	5910	5920	5910	54
441	20250326	112100	568250715	5910	5910	5920	5900	751
442	20250326	112000	563816465	5910	5920	5930	5910	146
443	20250326	111900	562952075	5920	5920	5920	5920	1
444	20250326	111800	562946155	5930	5930	5930	5930	3
445	20250326	111700	562928365	5930	5930	5930	5930	223
446	20250326	111600	561605975	5920	5920	5920	5920	357
447	20250326	111500	559492535	5930	5930	5930	5930	37
448	20250326	111400	559273125	5920	5930	5930	5920	227
449	20250326	111300	557927185	5930	5930	5930	5930	144
450	20250326	111200	557073265	5930	5920	5930	5920	132
451	20250326	111100	556291625	5930	5930	5930	5930	163
452	20250326	111000	555325035	5930	5920	5930	5920	163
453	20250326	110900	554360065	5910	5910	5910	5910	0
454	20250326	110800	554360065	5910	5920	5920	5910	1210
455	20250326	110700	547207625	5910	5910	5910	5910	11
456	20250326	110600	547142615	5920	5920	5920	5920	0
457	20250326	110500	547142615	5920	5920	5920	5920	751
458	20250326	110400	542696695	5910	5910	5910	5910	33
459	20250326	110300	542501665	5920	5920	5920	5920	35
460	20250326	110200	542294465	5920	5900	5920	5900	536
461	20250326	110100	539125675	5900	5900	5900	5900	159
462	20250326	110000	538187575	5910	5900	5910	5900	300
463	20250326	105900	536416445	5900	5910	5910	5900	1045
464	20250326	105800	530245565	5910	5910	5910	5910	0
465	20250326	105700	530245565	5910	5910	5910	5910	13
466	20250326	105600	530168735	5910	5920	5920	5910	515
467	20250326	105500	527120455	5930	5920	5930	5920	2
468	20250326	105400	527108605	5920	5920	5930	5910	196
469	20250326	105300	525948505	5920	5920	5930	5920	1646
470	20250326	105200	516193455	5920	5920	5920	5920	102
471	20250326	105100	515589615	5920	5920	5920	5920	231
472	20250326	105000	514222095	5920	5920	5920	5920	189
473	20250326	104900	513103215	5910	5920	5920	5910	1650
474	20250326	104800	503336125	5930	5930	5930	5930	68
475	20250326	104700	502932885	5930	5930	5930	5930	0
476	20250326	104600	502932885	5930	5930	5930	5930	65
477	20250326	104500	502547435	5930	5930	5940	5930	156
478	20250326	104400	501622345	5930	5930	5930	5930	179
479	20250326	104300	500560875	5930	5930	5930	5930	106
480	20250326	104200	499932295	5930	5930	5930	5930	38
481	20250326	104100	499706955	5930	5930	5930	5930	85
482	20250326	104000	499202905	5930	5930	5930	5930	53
483	20250326	103900	498888615	5930	5940	5940	5930	1403
484	20250326	103800	490567925	5940	5930	5940	5930	166
485	20250326	103700	489582665	5930	5940	5940	5920	3172
486	20250326	103600	470742985	5950	5940	5950	5940	21
487	20250326	103500	470618235	5940	5940	5950	5940	200
488	20250326	103400	469428825	5940	5940	5950	5940	354
489	20250326	103300	467323575	5940	5950	5950	5940	56
490	20250326	103200	466990495	5950	5950	5950	5950	172
491	20250326	103100	465967095	5950	5960	5960	5950	262
492	20250326	103000	464406155	5960	5950	5960	5950	226
493	20250326	102900	463059325	5950	5960	5960	5950	1356
494	20250326	102800	454977585	5970	5970	5970	5970	0
495	20250326	102700	454977585	5970	5970	5970	5970	16
496	20250326	102600	454882065	5970	5970	5970	5970	20
497	20250326	102500	454762665	5970	5960	5970	5960	308
498	20250326	102400	452926185	5960	5960	5960	5960	16
499	20250326	102300	452830825	5960	5960	5960	5960	748
500	20250326	102200	448372745	5950	5950	5960	5950	2659
501	20250326	102100	432548725	5960	5950	5960	5950	618
502	20250326	102000	428870535	5950	5950	5950	5950	160
503	20250326	101900	427918535	5950	5940	5950	5940	70
504	20250326	101800	427502655	5940	5940	5950	5930	952
505	20250326	101700	421847575	5950	5950	5960	5940	2076
506	20250326	101600	409493615	5950	5950	5950	5950	18
507	20250326	101500	409386515	5940	5950	5950	5940	196
508	20250326	101400	408222195	5940	5940	5940	5940	1
509	20250326	101300	408216255	5950	5940	5950	5940	13
510	20250326	101200	408138955	5940	5940	5940	5940	0
511	20250326	101100	408138955	5940	5940	5940	5940	150
512	20250326	101000	407247955	5950	5930	5950	5930	1074
513	20250326	100900	400870715	5930	5930	5940	5920	55
514	20250326	100800	400544515	5930	5920	5930	5920	132
515	20250326	100700	399761765	5920	5930	5930	5920	407
516	20250326	100600	397348625	5920	5920	5920	5920	0
517	20250326	100500	397348625	5920	5930	5930	5920	328
518	20250326	100400	395403885	5940	5940	5940	5940	26
519	20250326	100300	395249445	5940	5940	5960	5940	666
520	20250326	100200	391291405	5930	5930	5950	5930	1398
521	20250326	100100	382986375	5940	5930	5940	5930	805
522	20250326	100000	378211365	5920	5920	5920	5920	93
523	20250326	095900	377660805	5940	5930	5940	5910	1084
524	20250326	095800	371237975	5940	5930	5940	5930	926
525	20250326	095700	365744935	5940	5930	5940	5920	672
526	20250326	095600	361758775	5940	5930	5950	5930	1595
527	20250326	095500	352293195	5930	5930	5940	5930	558
528	20250326	095400	348981635	5930	5930	5930	5930	360
529	20250326	095300	346846835	5930	5920	5930	5920	3145
530	20250326	095200	328227985	5920	5920	5920	5920	50
531	20250326	095100	327931985	5910	5910	5910	5910	0
532	20250326	095000	327931985	5910	5910	5910	5910	27
533	20250326	094900	327772415	5910	5920	5920	5910	790
534	20250326	094800	323095935	5920	5930	5930	5920	635
535	20250326	094700	319330915	5940	5930	5940	5920	1626
536	20250326	094600	309678535	5930	5920	5930	5920	558
537	20250326	094500	306375085	5930	5910	5930	5910	1769
538	20250326	094400	295900955	5910	5900	5910	5900	478
539	20250326	094300	293079615	5900	5910	5910	5890	1942
540	20250326	094200	281615135	5920	5910	5920	5910	436
541	20250326	094100	279037475	5910	5910	5910	5910	8
542	20250326	094000	278990195	5910	5910	5910	5910	65
543	20250326	093900	278606045	5900	5900	5920	5900	928
544	20250326	093800	273123725	5890	5890	5890	5890	58
545	20250326	093700	272782105	5890	5890	5890	5890	52
546	20250326	093600	272475825	5900	5900	5900	5900	101
547	20250326	093500	271879925	5900	5890	5910	5890	699
548	20250326	093400	267754065	5900	5890	5920	5890	631
549	20250326	093300	264034495	5880	5890	5890	5880	401
550	20250326	093200	261674715	5890	5865	5890	5865	455
551	20250326	093100	259002950	5870	5870	5870	5870	38
552	20250326	093000	258779890	5870	5870	5870	5860	190
553	20250326	092900	257664660	5870	5870	5870	5870	187
554	20250326	092800	256566970	5870	5880	5880	5870	3111
555	20250326	092700	238305060	5880	5880	5880	5880	73
556	20250326	092600	237875820	5880	5880	5880	5880	195
557	20250326	092500	236729220	5880	5880	5890	5880	482
558	20250326	092400	233894660	5870	5870	5910	5870	441
559	20250326	092300	231301570	5870	5870	5870	5870	289
560	20250326	092200	229605140	5880	5880	5890	5860	1497
561	20250326	092100	220817710	5880	5880	5890	5880	122
562	20250326	092000	220100300	5890	5870	5890	5870	115
563	20250326	091900	219424380	5860	5850	5860	5850	83
564	20250326	091800	218938630	5870	5870	5870	5850	1043
565	20250326	091700	212826750	5880	5880	5880	5870	499
566	20250326	091600	209894600	5880	5890	5890	5880	305
567	20250326	091500	208100870	5890	5890	5890	5870	475
568	20250326	091400	205306340	5890	5890	5890	5890	6
569	20250326	091300	205271000	5890	5910	5910	5890	786
570	20250326	091200	200634980	5910	5910	5920	5910	653
571	20250326	091100	196774400	5910	5910	5920	5910	444
572	20250326	091000	194150280	5910	5910	5910	5890	640
573	20250326	090900	190370680	5920	5910	5930	5910	462
574	20250326	090800	187635770	5910	5920	5920	5890	701
575	20250326	090700	183493760	5920	5910	5920	5900	362
576	20250326	090600	181357240	5910	5910	5920	5910	569
577	20250326	090500	177994040	5910	5890	5920	5890	802
578	20250326	090400	173257940	5920	5910	5920	5900	14763
579	20250326	090300	86113160	5910	5920	5930	5900	6702
580	20250326	090200	46531530	5910	5890	5910	5890	4109
581	20250326	090100	22291460	5870	5850	5870	5850	1005
582	20250326	090000	16399650	5860	5890	5890	5860	2785