KissMeData/002460/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183700	180406390	9620	9620	9620	9620	115
3	20250327	183600	180406390	9620	9620	9620	9620	0
4	20250327	183500	180406390	9620	9620	9620	9620	0
5	20250327	183400	180406390	9620	9620	9620	9620	0
6	20250327	183300	180406390	9620	9620	9620	9620	0
7	20250327	183200	180406390	9620	9620	9620	9620	0
8	20250327	183100	180406390	9620	9620	9620	9620	0
9	20250327	183000	180406390	9620	9620	9620	9620	0
10	20250327	182900	180406390	9620	9620	9620	9620	0
11	20250327	182800	180406390	9620	9620	9620	9620	0
12	20250327	182700	180406390	9620	9620	9620	9620	0
13	20250327	182600	180406390	9620	9620	9620	9620	0
14	20250327	182500	180406390	9620	9620	9620	9620	0
15	20250327	182400	180406390	9620	9620	9620	9620	0
16	20250327	182300	180406390	9620	9620	9620	9620	0
17	20250327	182200	180406390	9620	9620	9620	9620	0
18	20250327	182100	180406390	9620	9620	9620	9620	0
19	20250327	182000	180406390	9620	9620	9620	9620	0
20	20250327	181900	180406390	9620	9620	9620	9620	0
21	20250327	181800	180406390	9620	9620	9620	9620	0
22	20250327	181700	180406390	9620	9620	9620	9620	0
23	20250327	181600	180406390	9620	9620	9620	9620	0
24	20250327	181500	180406390	9620	9620	9620	9620	0
25	20250327	181400	180406390	9620	9620	9620	9620	0
26	20250327	181300	180406390	9620	9620	9620	9620	0
27	20250327	181200	180406390	9620	9620	9620	9620	0
28	20250327	181100	180406390	9620	9620	9620	9620	0
29	20250327	181000	180406390	9620	9620	9620	9620	0
30	20250327	180900	180406390	9620	9620	9620	9620	0
31	20250327	180800	180406390	9620	9620	9620	9620	0
32	20250327	180700	180406390	9620	9620	9620	9620	115
33	20250327	180600	180406390	9620	9620	9620	9620	0
34	20250327	180500	180406390	9620	9620	9620	9620	0
35	20250327	180400	180406390	9620	9620	9620	9620	0
36	20250327	180300	180406390	9620	9620	9620	9620	0
37	20250327	180200	180406390	9620	9620	9620	9620	0
38	20250327	180100	180406390	9620	9620	9620	9620	0
39	20250327	180000	180406390	9620	9620	9620	9620	0
40	20250327	175900	180406390	9620	9620	9620	9620	0
41	20250327	175800	180406390	9620	9620	9620	9620	0
42	20250327	175700	180406390	9620	9620	9620	9620	0
43	20250327	175600	180406390	9620	9620	9620	9620	0
44	20250327	175500	180406390	9620	9620	9620	9620	0
45	20250327	175400	180406390	9620	9620	9620	9620	0
46	20250327	175300	180406390	9620	9620	9620	9620	0
47	20250327	175200	180406390	9620	9620	9620	9620	0
48	20250327	175100	180406390	9620	9620	9620	9620	0
49	20250327	175000	180406390	9620	9620	9620	9620	0
50	20250327	174900	180406390	9620	9620	9620	9620	0
51	20250327	174800	180406390	9620	9620	9620	9620	0
52	20250327	174700	180406390	9620	9620	9620	9620	0
53	20250327	174600	180406390	9620	9620	9620	9620	0
54	20250327	174500	180406390	9620	9620	9620	9620	0
55	20250327	174400	180406390	9620	9620	9620	9620	0
56	20250327	174300	180406390	9620	9620	9620	9620	0
57	20250327	174200	180406390	9620	9620	9620	9620	0
58	20250327	174100	180406390	9620	9620	9620	9620	0
59	20250327	174000	180406390	9620	9620	9620	9620	0
60	20250327	173900	180406390	9620	9620	9620	9620	0
61	20250327	173800	180406390	9620	9620	9620	9620	0
62	20250327	173700	180406390	9620	9620	9620	9620	115
63	20250327	173600	180406390	9620	9620	9620	9620	0
64	20250327	173500	180406390	9620	9620	9620	9620	0
65	20250327	173400	180406390	9620	9620	9620	9620	0
66	20250327	173300	180406390	9620	9620	9620	9620	0
67	20250327	173200	180406390	9620	9620	9620	9620	0
68	20250327	173100	180406390	9620	9620	9620	9620	0
69	20250327	173000	180406390	9620	9620	9620	9620	0
70	20250327	172900	180406390	9620	9620	9620	9620	0
71	20250327	172800	180406390	9620	9620	9620	9620	0
72	20250327	172700	180406390	9620	9620	9620	9620	0
73	20250327	172600	180406390	9620	9620	9620	9620	0
74	20250327	172500	180406390	9620	9620	9620	9620	0
75	20250327	172400	180406390	9620	9620	9620	9620	0
76	20250327	172300	180406390	9620	9620	9620	9620	0
77	20250327	172200	180406390	9620	9620	9620	9620	0
78	20250327	172100	180406390	9620	9620	9620	9620	0
79	20250327	172000	180406390	9620	9620	9620	9620	0
80	20250327	171900	180406390	9620	9620	9620	9620	0
81	20250327	171800	180406390	9620	9620	9620	9620	0
82	20250327	171700	180406390	9620	9620	9620	9620	0
83	20250327	171600	180406390	9620	9620	9620	9620	0
84	20250327	171500	180406390	9620	9620	9620	9620	0
85	20250327	171400	180406390	9620	9620	9620	9620	0
86	20250327	171300	180406390	9620	9620	9620	9620	0
87	20250327	171200	180406390	9620	9620	9620	9620	0
88	20250327	171100	180406390	9620	9620	9620	9620	0
89	20250327	171000	180406390	9620	9620	9620	9620	0
90	20250327	170900	180406390	9620	9620	9620	9620	0
91	20250327	170800	180406390	9620	9620	9620	9620	0
92	20250327	170700	180406390	9620	9620	9620	9620	115
93	20250327	170600	180406390	9620	9620	9620	9620	0
94	20250327	170500	180406390	9620	9620	9620	9620	0
95	20250327	170400	180406390	9620	9620	9620	9620	0
96	20250327	170300	180406390	9620	9620	9620	9620	0
97	20250327	170200	180406390	9620	9620	9620	9620	0
98	20250327	170100	180406390	9620	9620	9620	9620	0
99	20250327	170000	180406390	9620	9620	9620	9620	0
100	20250327	165900	180406390	9620	9620	9620	9620	0
101	20250327	165800	180406390	9620	9620	9620	9620	0
102	20250327	165700	180406390	9620	9620	9620	9620	0
103	20250327	165600	180406390	9620	9620	9620	9620	0
104	20250327	165500	180406390	9620	9620	9620	9620	0
105	20250327	165400	180406390	9620	9620	9620	9620	0
106	20250327	165300	180406390	9620	9620	9620	9620	0
107	20250327	165200	180406390	9620	9620	9620	9620	0
108	20250327	165100	180406390	9620	9620	9620	9620	0
109	20250327	165000	180406390	9620	9620	9620	9620	0
110	20250327	164900	180406390	9620	9620	9620	9620	0
111	20250327	164800	180406390	9620	9620	9620	9620	0
112	20250327	164700	180406390	9620	9620	9620	9620	0
113	20250327	164600	180406390	9620	9620	9620	9620	0
114	20250327	164500	180406390	9620	9620	9620	9620	0
115	20250327	164400	180406390	9620	9620	9620	9620	0
116	20250327	164300	180406390	9620	9620	9620	9620	0
117	20250327	164200	180406390	9620	9620	9620	9620	0
118	20250327	164100	180406390	9620	9620	9620	9620	0
119	20250327	164000	180406390	9620	9620	9620	9620	0
120	20250327	163900	180406390	9620	9620	9620	9620	0
121	20250327	163800	180406390	9620	9620	9620	9620	0
122	20250327	163700	180406390	9620	9620	9620	9620	115
123	20250327	163600	180406390	9620	9620	9620	9620	0
124	20250327	163500	180406390	9620	9620	9620	9620	0
125	20250327	163400	180406390	9620	9620	9620	9620	0
126	20250327	163300	180406390	9620	9620	9620	9620	0
127	20250327	163200	180406390	9620	9620	9620	9620	0
128	20250327	163100	180406390	9620	9620	9620	9620	0
129	20250327	163000	180406390	9620	9620	9620	9620	0
130	20250327	162900	180406390	9620	9620	9620	9620	0
131	20250327	162800	180406390	9620	9620	9620	9620	0
132	20250327	162700	180406390	9620	9620	9620	9620	0
133	20250327	162600	180406390	9620	9620	9620	9620	0
134	20250327	162500	180406390	9620	9620	9620	9620	0
135	20250327	162400	180406390	9620	9620	9620	9620	0
136	20250327	162300	180406390	9620	9620	9620	9620	0
137	20250327	162200	180406390	9620	9620	9620	9620	0
138	20250327	162100	180406390	9620	9620	9620	9620	0
139	20250327	162000	180406390	9620	9620	9620	9620	0
140	20250327	161900	180406390	9620	9620	9620	9620	0
141	20250327	161800	180406390	9620	9620	9620	9620	0
142	20250327	161700	180406390	9620	9620	9620	9620	0
143	20250327	161600	180406390	9620	9620	9620	9620	0
144	20250327	161500	180406390	9620	9620	9620	9620	0
145	20250327	161400	180406390	9620	9620	9620	9620	0
146	20250327	161300	180406390	9620	9620	9620	9620	0
147	20250327	161200	180406390	9620	9620	9620	9620	0
148	20250327	161100	180406390	9620	9620	9620	9620	0
149	20250327	161000	180406390	9620	9620	9620	9620	0
150	20250327	160900	180406390	9620	9620	9620	9620	0
151	20250327	160800	180406390	9620	9620	9620	9620	0
152	20250327	160700	180406390	9620	9620	9620	9620	115
153	20250327	160600	180406390	9620	9620	9620	9620	0
154	20250327	160500	180406390	9620	9620	9620	9620	0
155	20250327	160400	180406390	9620	9620	9620	9620	0
156	20250327	160300	180406390	9620	9620	9620	9620	0
157	20250327	160200	180406390	9620	9620	9620	9620	0
158	20250327	160100	180406390	9620	9620	9620	9620	0
159	20250327	160000	180406390	9620	9620	9620	9620	0
160	20250327	155900	180406390	9620	9620	9620	9620	0
161	20250327	155800	180406390	9620	9620	9620	9620	0
162	20250327	155700	180406390	9620	9620	9620	9620	0
163	20250327	155600	180406390	9620	9620	9620	9620	0
164	20250327	155500	180406390	9620	9620	9620	9620	0
165	20250327	155400	180406390	9620	9620	9620	9620	0
166	20250327	155300	180406390	9620	9620	9620	9620	0
167	20250327	155200	180406390	9620	9620	9620	9620	0
168	20250327	155100	180406390	9620	9620	9620	9620	0
169	20250327	155000	180406390	9620	9620	9620	9620	0
170	20250327	154900	180406390	9620	9620	9620	9620	0
171	20250327	154800	180406390	9620	9620	9620	9620	0
172	20250327	154700	180406390	9620	9620	9620	9620	0
173	20250327	154600	180406390	9620	9620	9620	9620	0
174	20250327	154500	180406390	9620	9620	9620	9620	0
175	20250327	154400	180406390	9620	9620	9620	9620	0
176	20250327	154300	180406390	9620	9620	9620	9620	0
177	20250327	154200	180406390	9620	9620	9620	9620	0
178	20250327	154100	180406390	9620	9620	9620	9620	0
179	20250327	154000	180406390	9620	9620	9620	9620	0
180	20250327	153900	180406390	9620	9620	9620	9620	0
181	20250327	153800	180406390	9620	9620	9620	9620	0
182	20250327	153700	180406390	9620	9620	9620	9620	115
183	20250327	153600	180406390	9620	9620	9620	9620	0
184	20250327	153500	180406390	9620	9620	9620	9620	0
185	20250327	153400	180406390	9620	9620	9620	9620	0
186	20250327	153300	180406390	9620	9620	9620	9620	0
187	20250327	153200	180406390	9620	9620	9620	9620	0
188	20250327	153100	180406390	9620	9620	9620	9620	0
189	20250327	153000	180406390	9620	9620	9620	9620	115
190	20250327	152900	179300090	9630	9630	9630	9630	0
191	20250327	152800	179300090	9630	9630	9630	9630	0
192	20250327	152700	179300090	9630	9630	9630	9630	0
193	20250327	152600	179300090	9630	9630	9630	9630	0
194	20250327	152500	179300090	9630	9630	9630	9630	0
195	20250327	152400	179300090	9630	9630	9630	9630	0
196	20250327	152300	179300090	9630	9630	9630	9630	0
197	20250327	152200	179300090	9630	9630	9630	9630	0
198	20250327	152100	179300090	9630	9630	9630	9630	0
199	20250327	152000	179300090	9630	9630	9630	9630	0
200	20250327	151900	179300090	9630	9630	9630	9630	0
201	20250327	151800	179300090	9630	9630	9630	9630	0
202	20250327	151700	179300090	9630	9630	9630	9630	0
203	20250327	151600	179300090	9630	9630	9630	9630	0
204	20250327	151500	179300090	9630	9630	9630	9630	0
205	20250327	151400	179300090	9630	9630	9630	9630	1
206	20250327	151300	179290460	9630	9630	9630	9630	0
207	20250327	151200	179290460	9630	9630	9630	9630	0
208	20250327	151100	179290460	9630	9630	9630	9630	0
209	20250327	151000	179290460	9630	9630	9630	9630	0
210	20250327	150900	179290460	9630	9630	9630	9630	0
211	20250327	150800	179290460	9630	9630	9630	9630	1
212	20250327	150700	179280830	9600	9600	9600	9600	0
213	20250327	150600	179280830	9600	9600	9600	9600	0
214	20250327	150500	179280830	9600	9600	9600	9600	0
215	20250327	150400	179280830	9600	9600	9600	9600	0
216	20250327	150300	179280830	9600	9600	9600	9600	0
217	20250327	150200	179280830	9600	9600	9600	9600	0
218	20250327	150100	179280830	9600	9620	9620	9600	100
219	20250327	150000	178319820	9650	9650	9650	9650	0
220	20250327	145900	178319820	9650	9650	9650	9650	0
221	20250327	145800	178319820	9650	9650	9650	9650	0
222	20250327	145700	178319820	9650	9650	9650	9650	0
223	20250327	145600	178319820	9650	9650	9650	9650	0
224	20250327	145500	178319820	9650	9650	9650	9650	0
225	20250327	145400	178319820	9650	9650	9650	9650	0
226	20250327	145300	178319820	9650	9650	9650	9650	0
227	20250327	145200	178319820	9650	9650	9650	9650	0
228	20250327	145100	178319820	9650	9650	9650	9650	0
229	20250327	145000	178319820	9650	9650	9650	9650	0
230	20250327	144900	178319820	9650	9650	9650	9650	0
231	20250327	144800	178319820	9650	9650	9650	9650	0
232	20250327	144700	178319820	9650	9650	9650	9650	0
233	20250327	144600	178319820	9650	9650	9650	9650	0
234	20250327	144500	178319820	9650	9650	9650	9650	0
235	20250327	144400	178319820	9650	9650	9650	9650	0
236	20250327	144300	178319820	9650	9650	9650	9650	0
237	20250327	144200	178319820	9650	9650	9650	9650	0
238	20250327	144100	178319820	9650	9650	9650	9650	0
239	20250327	144000	178319820	9650	9650	9650	9650	0
240	20250327	143900	178319820	9650	9650	9650	9650	0
241	20250327	143800	178319820	9650	9650	9650	9650	0
242	20250327	143700	178319820	9650	9650	9650	9650	0
243	20250327	143600	178319820	9650	9650	9650	9650	0
244	20250327	143500	178319820	9650	9650	9650	9650	0
245	20250327	143400	178319820	9650	9650	9650	9650	0
246	20250327	143300	178319820	9650	9650	9650	9650	0
247	20250327	143200	178319820	9650	9650	9650	9650	0
248	20250327	143100	178319820	9650	9650	9650	9650	0
249	20250327	143000	178319820	9650	9650	9650	9650	0
250	20250327	142900	178319820	9650	9650	9650	9650	0
251	20250327	142800	178319820	9650	9650	9650	9650	0
252	20250327	142700	178319820	9650	9650	9650	9650	0
253	20250327	142600	178319820	9650	9650	9650	9650	0
254	20250327	142500	178319820	9650	9650	9650	9650	0
255	20250327	142400	178319820	9650	9650	9650	9650	0
256	20250327	142300	178319820	9650	9650	9650	9650	0
257	20250327	142200	178319820	9650	9650	9650	9650	1
258	20250327	142100	178310170	9690	9690	9690	9690	1
259	20250327	142000	178300480	9670	9670	9670	9670	0
260	20250327	141900	178300480	9670	9670	9670	9670	0
261	20250327	141800	178300480	9670	9670	9670	9670	0
262	20250327	141700	178300480	9670	9670	9670	9670	0
263	20250327	141600	178300480	9670	9670	9670	9670	0
264	20250327	141500	178300480	9670	9670	9670	9670	0
265	20250327	141400	178300480	9670	9670	9670	9670	0
266	20250327	141300	178300480	9670	9670	9670	9670	0
267	20250327	141200	178300480	9670	9670	9670	9670	0
268	20250327	141100	178300480	9670	9670	9670	9670	0
269	20250327	141000	178300480	9670	9670	9670	9670	0
270	20250327	140900	178300480	9670	9670	9670	9670	0
271	20250327	140800	178300480	9670	9670	9670	9670	0
272	20250327	140700	178300480	9670	9670	9670	9670	0
273	20250327	140600	178300480	9670	9670	9670	9670	0
274	20250327	140500	178300480	9670	9670	9670	9670	0
275	20250327	140400	178300480	9670	9670	9670	9670	0
276	20250327	140300	178300480	9670	9670	9670	9670	0
277	20250327	140200	178300480	9670	9670	9670	9670	0
278	20250327	140100	178300480	9670	9670	9670	9670	0
279	20250327	140000	178300480	9670	9670	9670	9670	10
280	20250327	135900	178203780	9710	9710	9710	9710	0
281	20250327	135800	178203780	9710	9710	9710	9710	0
282	20250327	135700	178203780	9710	9710	9710	9710	0
283	20250327	135600	178203780	9710	9710	9710	9710	0
284	20250327	135500	178203780	9710	9710	9710	9710	0
285	20250327	135400	178203780	9710	9710	9710	9710	0
286	20250327	135300	178203780	9710	9710	9710	9710	0
287	20250327	135200	178203780	9710	9710	9710	9710	0
288	20250327	135100	178203780	9710	9710	9710	9710	0
289	20250327	135000	178203780	9710	9710	9710	9710	0
290	20250327	134900	178203780	9710	9710	9710	9710	0
291	20250327	134800	178203780	9710	9710	9710	9710	0
292	20250327	134700	178203780	9710	9710	9710	9710	0
293	20250327	134600	178203780	9710	9710	9710	9710	0
294	20250327	134500	178203780	9710	9710	9710	9710	0
295	20250327	134400	178203780	9710	9710	9710	9710	0
296	20250327	134300	178203780	9710	9710	9710	9710	0
297	20250327	134200	178203780	9710	9710	9710	9710	0
298	20250327	134100	178203780	9710	9710	9710	9710	0
299	20250327	134000	178203780	9710	9710	9710	9710	0
300	20250327	133900	178203780	9710	9710	9710	9710	0
301	20250327	133800	178203780	9710	9710	9710	9710	0
302	20250327	133700	178203780	9710	9710	9710	9710	0
303	20250327	133600	178203780	9710	9710	9710	9710	0
304	20250327	133500	178203780	9710	9710	9710	9710	0
305	20250327	133400	178203780	9710	9710	9710	9710	0
306	20250327	133300	178203780	9710	9710	9710	9710	0
307	20250327	133200	178203780	9710	9710	9710	9710	0
308	20250327	133100	178203780	9710	9710	9710	9710	0
309	20250327	133000	178203780	9710	9710	9710	9710	0
310	20250327	132900	178203780	9710	9710	9710	9710	0
311	20250327	132800	178203780	9710	9710	9710	9710	0
312	20250327	132700	178203780	9710	9710	9710	9710	0
313	20250327	132600	178203780	9710	9710	9710	9710	0
314	20250327	132500	178203780	9710	9710	9710	9710	0
315	20250327	132400	178203780	9710	9710	9710	9710	0
316	20250327	132300	178203780	9710	9710	9710	9710	0
317	20250327	132200	178203780	9710	9710	9710	9710	0
318	20250327	132100	178203780	9710	9710	9710	9710	0
319	20250327	132000	178203780	9710	9710	9710	9710	0
320	20250327	131900	178203780	9710	9710	9710	9710	0
321	20250327	131800	178203780	9710	9710	9710	9710	0
322	20250327	131700	178203780	9710	9710	9710	9710	0
323	20250327	131600	178203780	9710	9710	9710	9710	0
324	20250327	131500	178203780	9710	9710	9710	9710	0
325	20250327	131400	178203780	9710	9710	9710	9710	0
326	20250327	131300	178203780	9710	9710	9710	9710	0
327	20250327	131200	178203780	9710	9710	9710	9710	0
328	20250327	131100	178203780	9710	9710	9710	9710	0
329	20250327	131000	178203780	9710	9710	9710	9710	0
330	20250327	130900	178203780	9710	9710	9710	9710	0
331	20250327	130800	178203780	9710	9710	9710	9710	0
332	20250327	130700	178203780	9710	9710	9710	9710	0
333	20250327	130600	178203780	9710	9710	9710	9710	1
334	20250327	130500	178194070	9650	9650	9650	9650	0
335	20250327	130400	178194070	9650	9650	9650	9650	0
336	20250327	130300	178194070	9650	9650	9650	9650	0
337	20250327	130200	178194070	9650	9650	9650	9650	0
338	20250327	130100	178194070	9650	9650	9650	9650	0
339	20250327	130000	178194070	9650	9650	9650	9650	0
340	20250327	125900	178194070	9650	9650	9650	9650	0
341	20250327	125800	178194070	9650	9650	9650	9650	0
342	20250327	125700	178194070	9650	9650	9650	9650	0
343	20250327	125600	178194070	9650	9650	9650	9650	0
344	20250327	125500	178194070	9650	9650	9650	9650	0
345	20250327	125400	178194070	9650	9650	9650	9650	0
346	20250327	125300	178194070	9650	9650	9650	9650	0
347	20250327	125200	178194070	9650	9650	9650	9650	0
348	20250327	125100	178194070	9650	9650	9650	9650	0
349	20250327	125000	178194070	9650	9650	9650	9650	0
350	20250327	124900	178194070	9650	9650	9650	9650	1
351	20250327	124800	178184420	9680	9680	9680	9680	0
352	20250327	124700	178184420	9680	9680	9680	9680	0
353	20250327	124600	178184420	9680	9680	9680	9680	0
354	20250327	124500	178184420	9680	9680	9680	9680	0
355	20250327	124400	178184420	9680	9680	9680	9680	0
356	20250327	124300	178184420	9680	9680	9680	9680	0
357	20250327	124200	178184420	9680	9680	9680	9680	0
358	20250327	124100	178184420	9680	9680	9680	9680	0
359	20250327	124000	178184420	9680	9680	9680	9680	0
360	20250327	123900	178184420	9680	9680	9680	9680	0
361	20250327	123800	178184420	9680	9680	9680	9680	0
362	20250327	123700	178184420	9680	9680	9680	9680	0
363	20250327	123600	178184420	9680	9680	9680	9680	0
364	20250327	123500	178184420	9680	9680	9680	9680	0
365	20250327	123400	178184420	9680	9680	9680	9680	0
366	20250327	123300	178184420	9680	9680	9680	9680	0
367	20250327	123200	178184420	9680	9680	9680	9680	0
368	20250327	123100	178184420	9680	9680	9680	9680	0
369	20250327	123000	178184420	9680	9680	9680	9680	0
370	20250327	122900	178184420	9680	9680	9680	9680	0
371	20250327	122800	178184420	9680	9680	9680	9680	0
372	20250327	122700	178184420	9680	9680	9680	9680	0
373	20250327	122600	178184420	9680	9680	9680	9680	1
374	20250327	122500	178174740	9710	9680	9710	9680	50
375	20250327	122400	177689590	9710	9710	9710	9710	0
376	20250327	122300	177689590	9710	9710	9710	9710	0
377	20250327	122200	177689590	9710	9710	9710	9710	0
378	20250327	122100	177689590	9710	9710	9710	9710	0
379	20250327	122000	177689590	9710	9710	9710	9710	0
380	20250327	121900	177689590	9710	9710	9710	9710	0
381	20250327	121800	177689590	9710	9710	9710	9710	0
382	20250327	121700	177689590	9710	9710	9710	9710	0
383	20250327	121600	177689590	9710	9710	9710	9710	3
384	20250327	121500	177660460	9730	9730	9730	9730	0
385	20250327	121400	177660460	9730	9730	9730	9730	0
386	20250327	121300	177660460	9730	9730	9730	9730	3
387	20250327	121200	177631270	9750	9750	9750	9750	0
388	20250327	121100	177631270	9750	9750	9750	9750	0
389	20250327	121000	177631270	9750	9750	9750	9750	0
390	20250327	120900	177631270	9750	9750	9750	9750	0
391	20250327	120800	177631270	9750	9760	9760	9710	450
392	20250327	120700	173260450	9750	9730	9760	9680	1467
393	20250327	120600	159030160	9740	9760	9770	9680	1737
394	20250327	120500	142177400	9720	9740	9760	9700	2451
395	20250327	120400	118341470	9730	9720	9730	9720	336
396	20250327	120300	115075160	9710	9680	9710	9680	2148
397	20250327	120200	94252980	9670	9640	9670	9640	643
398	20250327	120100	88037070	9630	9630	9630	9630	0
399	20250327	120000	88037070	9630	9630	9630	9630	0
400	20250327	115900	88037070	9630	9630	9630	9630	0
401	20250327	115800	88037070	9630	9630	9630	9630	0
402	20250327	115700	88037070	9630	9630	9630	9600	417
403	20250327	115600	84021410	9650	9630	9650	9630	950
404	20250327	115500	74863710	9600	9600	9600	9600	1
405	20250327	115400	74854110	9620	9620	9620	9620	0
406	20250327	115300	74854110	9620	9630	9630	9600	1133
407	20250327	115200	63953390	9680	9680	9680	9680	0
408	20250327	115100	63953390	9680	9680	9680	9680	0
409	20250327	115000	63953390	9680	9680	9680	9680	0
410	20250327	114900	63953390	9680	9680	9680	9680	0
411	20250327	114800	63953390	9680	9680	9680	9680	0
412	20250327	114700	63953390	9680	9680	9680	9680	0
413	20250327	114600	63953390	9680	9680	9680	9680	0
414	20250327	114500	63953390	9680	9680	9680	9680	0
415	20250327	114400	63953390	9680	9680	9680	9680	0
416	20250327	114300	63953390	9680	9680	9680	9680	0
417	20250327	114200	63953390	9680	9680	9680	9680	0
418	20250327	114100	63953390	9680	9680	9680	9680	0
419	20250327	114000	63953390	9680	9680	9680	9680	0
420	20250327	113900	63953390	9680	9680	9680	9680	0
421	20250327	113800	63953390	9680	9680	9680	9680	0
422	20250327	113700	63953390	9680	9680	9680	9680	0
423	20250327	113600	63953390	9680	9680	9680	9680	0
424	20250327	113500	63953390	9680	9680	9680	9680	0
425	20250327	113400	63953390	9680	9680	9680	9680	0
426	20250327	113300	63953390	9680	9680	9680	9680	0
427	20250327	113200	63953390	9680	9680	9680	9680	0
428	20250327	113100	63953390	9680	9680	9680	9680	0
429	20250327	113000	63953390	9680	9680	9680	9680	0
430	20250327	112900	63953390	9680	9680	9680	9680	0
431	20250327	112800	63953390	9680	9680	9680	9680	0
432	20250327	112700	63953390	9680	9680	9680	9680	0
433	20250327	112600	63953390	9680	9680	9680	9680	0
434	20250327	112500	63953390	9680	9680	9680	9680	0
435	20250327	112400	63953390	9680	9680	9680	9680	0
436	20250327	112300	63953390	9680	9680	9680	9680	0
437	20250327	112200	63953390	9680	9680	9680	9680	0
438	20250327	112100	63953390	9680	9680	9680	9680	0
439	20250327	112000	63953390	9680	9680	9680	9680	0
440	20250327	111900	63953390	9680	9680	9680	9680	0
441	20250327	111800	63953390	9680	9680	9680	9680	0
442	20250327	111700	63953390	9680	9680	9680	9680	0
443	20250327	111600	63953390	9680	9680	9680	9680	1
444	20250327	111500	63943710	9690	9690	9690	9690	0
445	20250327	111400	63943710	9690	9690	9690	9690	0
446	20250327	111300	63943710	9690	9690	9690	9690	0
447	20250327	111200	63943710	9690	9690	9690	9690	0
448	20250327	111100	63943710	9690	9690	9690	9690	0
449	20250327	111000	63943710	9690	9690	9690	9690	0
450	20250327	110900	63943710	9690	9690	9690	9690	0
451	20250327	110800	63943710	9690	9690	9690	9690	0
452	20250327	110700	63943710	9690	9690	9690	9690	0
453	20250327	110600	63943710	9690	9690	9690	9690	0
454	20250327	110500	63943710	9690	9690	9690	9690	0
455	20250327	110400	63943710	9690	9690	9690	9690	0
456	20250327	110300	63943710	9690	9690	9690	9690	0
457	20250327	110200	63943710	9690	9690	9690	9690	0
458	20250327	110100	63943710	9690	9690	9690	9690	0
459	20250327	110000	63943710	9690	9690	9690	9690	0
460	20250327	105900	63943710	9690	9690	9690	9690	0
461	20250327	105800	63943710	9690	9690	9690	9690	0
462	20250327	105700	63943710	9690	9690	9690	9690	0
463	20250327	105600	63943710	9690	9690	9690	9690	0
464	20250327	105500	63943710	9690	9690	9690	9690	1
465	20250327	105400	63934020	9700	9700	9700	9700	0
466	20250327	105300	63934020	9700	9700	9700	9700	0
467	20250327	105200	63934020	9700	9700	9700	9700	0
468	20250327	105100	63934020	9700	9700	9700	9700	0
469	20250327	105000	63934020	9700	9700	9700	9700	0
470	20250327	104900	63934020	9700	9700	9700	9700	0
471	20250327	104800	63934020	9700	9700	9700	9700	0
472	20250327	104700	63934020	9700	9700	9700	9700	0
473	20250327	104600	63934020	9700	9700	9700	9700	0
474	20250327	104500	63934020	9700	9700	9700	9700	0
475	20250327	104400	63934020	9700	9700	9700	9700	0
476	20250327	104300	63934020	9700	9700	9700	9700	0
477	20250327	104200	63934020	9700	9700	9700	9700	0
478	20250327	104100	63934020	9700	9700	9700	9700	0
479	20250327	104000	63934020	9700	9700	9700	9700	0
480	20250327	103900	63934020	9700	9700	9700	9700	0
481	20250327	103800	63934020	9700	9700	9700	9700	0
482	20250327	103700	63934020	9700	9700	9700	9700	0
483	20250327	103600	63934020	9700	9700	9700	9700	0
484	20250327	103500	63934020	9700	9700	9700	9700	0
485	20250327	103400	63934020	9700	9700	9700	9700	0
486	20250327	103300	63934020	9700	9700	9700	9700	0
487	20250327	103200	63934020	9700	9700	9700	9700	0
488	20250327	103100	63934020	9700	9700	9700	9700	0
489	20250327	103000	63934020	9700	9700	9700	9700	0
490	20250327	102900	63934020	9700	9700	9700	9700	0
491	20250327	102800	63934020	9700	9700	9700	9700	0
492	20250327	102700	63934020	9700	9700	9700	9700	0
493	20250327	102600	63934020	9700	9700	9700	9700	0
494	20250327	102500	63934020	9700	9700	9700	9700	0
495	20250327	102400	63934020	9700	9700	9700	9700	0
496	20250327	102300	63934020	9700	9700	9700	9700	0
497	20250327	102200	63934020	9700	9700	9700	9700	0
498	20250327	102100	63934020	9700	9690	9770	9660	1990
499	20250327	102000	44624120	9700	9700	9750	9700	768
500	20250327	101900	37170430	9720	9710	9770	9710	1445
501	20250327	101800	23116820	9700	9590	9700	9590	133
502	20250327	101700	21831635	9590	9590	9590	9590	0
503	20250327	101600	21831635	9590	9575	9590	9575	419
504	20250327	101500	17813440	9580	9580	9580	9580	2
505	20250327	101400	17794280	9580	9580	9580	9580	0
506	20250327	101300	17794280	9580	9580	9580	9580	0
507	20250327	101200	17794280	9580	9580	9580	9580	0
508	20250327	101100	17794280	9580	9580	9580	9580	0
509	20250327	101000	17794280	9580	9580	9580	9580	0
510	20250327	100900	17794280	9580	9580	9580	9580	0
511	20250327	100800	17794280	9580	9580	9580	9580	0
512	20250327	100700	17794280	9580	9580	9580	9580	0
513	20250327	100600	17794280	9580	9580	9580	9580	0
514	20250327	100500	17794280	9580	9580	9580	9580	0
515	20250327	100400	17794280	9580	9580	9580	9580	0
516	20250327	100300	17794280	9580	9580	9580	9580	0
517	20250327	100200	17794280	9580	9580	9580	9580	0
518	20250327	100100	17794280	9580	9580	9580	9580	0
519	20250327	100000	17794280	9580	9580	9580	9580	0
520	20250327	095900	17794280	9580	9580	9580	9580	0
521	20250327	095800	17794280	9580	9580	9580	9580	0
522	20250327	095700	17794280	9580	9580	9580	9580	0
523	20250327	095600	17794280	9580	9580	9580	9580	0
524	20250327	095500	17794280	9580	9580	9580	9580	0
525	20250327	095400	17794280	9580	9580	9580	9580	0
526	20250327	095300	17794280	9580	9580	9580	9580	0
527	20250327	095200	17794280	9580	9580	9580	9580	0
528	20250327	095100	17794280	9580	9580	9580	9580	0
529	20250327	095000	17794280	9580	9580	9580	9580	0
530	20250327	094900	17794280	9580	9580	9580	9580	0
531	20250327	094800	17794280	9580	9580	9580	9580	0
532	20250327	094700	17794280	9580	9580	9580	9580	0
533	20250327	094600	17794280	9580	9580	9580	9580	0
534	20250327	094500	17794280	9580	9580	9580	9580	0
535	20250327	094400	17794280	9580	9580	9580	9580	0
536	20250327	094300	17794280	9580	9580	9580	9580	0
537	20250327	094200	17794280	9580	9580	9580	9580	1
538	20250327	094100	17784700	9590	9590	9590	9590	0
539	20250327	094000	17784700	9590	9590	9590	9590	0
540	20250327	093900	17784700	9590	9590	9590	9590	0
541	20250327	093800	17784700	9590	9590	9590	9590	0
542	20250327	093700	17784700	9590	9590	9590	9590	0
543	20250327	093600	17784700	9590	9590	9590	9590	0
544	20250327	093500	17784700	9590	9590	9590	9590	0
545	20250327	093400	17784700	9590	9590	9590	9590	0
546	20250327	093300	17784700	9590	9590	9590	9590	0
547	20250327	093200	17784700	9590	9590	9590	9590	0
548	20250327	093100	17784700	9590	9590	9590	9590	0
549	20250327	093000	17784700	9590	9590	9590	9590	0
550	20250327	092900	17784700	9590	9590	9590	9590	0
551	20250327	092800	17784700	9590	9590	9590	9590	0
552	20250327	092700	17784700	9590	9590	9590	9590	0
553	20250327	092600	17784700	9590	9590	9590	9590	0
554	20250327	092500	17784700	9590	9590	9590	9590	0
555	20250327	092400	17784700	9590	9590	9590	9590	0
556	20250327	092300	17784700	9590	9590	9590	9590	0
557	20250327	092200	17784700	9590	9590	9590	9590	0
558	20250327	092100	17784700	9590	9590	9590	9590	0
559	20250327	092000	17784700	9590	9590	9590	9590	0
560	20250327	091900	17784700	9590	9560	9590	9550	1720
561	20250327	091800	1298800	9550	9550	9550	9550	0
562	20250327	091700	1298800	9550	9550	9550	9550	0
563	20250327	091600	1298800	9550	9550	9550	9550	0
564	20250327	091500	1298800	9550	9550	9550	9550	0
565	20250327	091400	1298800	9550	9550	9550	9550	0
566	20250327	091300	1298800	9550	9550	9550	9550	0
567	20250327	091200	1298800	9550	9550	9550	9550	0
568	20250327	091100	1298800	9550	9550	9550	9550	0
569	20250327	091000	1298800	9550	9550	9550	9550	0
570	20250327	090900	1298800	9550	9550	9550	9550	0
571	20250327	090800	1298800	9550	9550	9550	9550	0
572	20250327	090700	1298800	9550	9550	9550	9550	0
573	20250327	090600	1298800	9550	9550	9550	9550	0
574	20250327	090500	1298800	9550	9550	9550	9550	0
575	20250327	090400	1298800	9550	9550	9550	9550	0
576	20250327	090300	1298800	9550	9550	9550	9550	0
577	20250327	090200	1298800	9550	9550	9550	9550	0
578	20250327	090100	1298800	9550	9550	9550	9550	0
579	20250327	090000	1298800	9550	9550	9550	9550	136