KissMeData/030960/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191400	1215453330	9570	9570	9570	9570	2370
3	20250324	191300	1215453330	9570	9570	9570	9570	0
4	20250324	191200	1215453330	9570	9570	9570	9570	0
5	20250324	191100	1215453330	9570	9570	9570	9570	0
6	20250324	191000	1215453330	9570	9570	9570	9570	0
7	20250324	190900	1215453330	9570	9570	9570	9570	0
8	20250324	190800	1215453330	9570	9570	9570	9570	0
9	20250324	190700	1215453330	9570	9570	9570	9570	0
10	20250324	190600	1215453330	9570	9570	9570	9570	0
11	20250324	190500	1215453330	9570	9570	9570	9570	0
12	20250324	190400	1215453330	9570	9570	9570	9570	0
13	20250324	190300	1215453330	9570	9570	9570	9570	0
14	20250324	190200	1215453330	9570	9570	9570	9570	0
15	20250324	190100	1215453330	9570	9570	9570	9570	0
16	20250324	190000	1215453330	9570	9570	9570	9570	0
17	20250324	185900	1215453330	9570	9570	9570	9570	0
18	20250324	185800	1215453330	9570	9570	9570	9570	0
19	20250324	185700	1215453330	9570	9570	9570	9570	0
20	20250324	185600	1215453330	9570	9570	9570	9570	0
21	20250324	185500	1215453330	9570	9570	9570	9570	0
22	20250324	185400	1215453330	9570	9570	9570	9570	0
23	20250324	185300	1215453330	9570	9570	9570	9570	0
24	20250324	185200	1215453330	9570	9570	9570	9570	0
25	20250324	185100	1215453330	9570	9570	9570	9570	0
26	20250324	185000	1215453330	9570	9570	9570	9570	0
27	20250324	184900	1215453330	9570	9570	9570	9570	0
28	20250324	184800	1215453330	9570	9570	9570	9570	0
29	20250324	184700	1215453330	9570	9570	9570	9570	0
30	20250324	184600	1215453330	9570	9570	9570	9570	0
31	20250324	184500	1215453330	9570	9570	9570	9570	0
32	20250324	184400	1215453330	9570	9570	9570	9570	2370
33	20250324	184300	1215453330	9570	9570	9570	9570	0
34	20250324	184200	1215453330	9570	9570	9570	9570	0
35	20250324	184100	1215453330	9570	9570	9570	9570	0
36	20250324	184000	1215453330	9570	9570	9570	9570	0
37	20250324	183900	1215453330	9570	9570	9570	9570	0
38	20250324	183800	1215453330	9570	9570	9570	9570	0
39	20250324	183700	1215453330	9570	9570	9570	9570	0
40	20250324	183600	1215453330	9570	9570	9570	9570	0
41	20250324	183500	1215453330	9570	9570	9570	9570	0
42	20250324	183400	1215453330	9570	9570	9570	9570	0
43	20250324	183300	1215453330	9570	9570	9570	9570	0
44	20250324	183200	1215453330	9570	9570	9570	9570	0
45	20250324	183100	1215453330	9570	9570	9570	9570	0
46	20250324	183000	1215453330	9570	9570	9570	9570	0
47	20250324	182900	1215453330	9570	9570	9570	9570	0
48	20250324	182800	1215453330	9570	9570	9570	9570	0
49	20250324	182700	1215453330	9570	9570	9570	9570	0
50	20250324	182600	1215453330	9570	9570	9570	9570	0
51	20250324	182500	1215453330	9570	9570	9570	9570	0
52	20250324	182400	1215453330	9570	9570	9570	9570	0
53	20250324	182300	1215453330	9570	9570	9570	9570	0
54	20250324	182200	1215453330	9570	9570	9570	9570	0
55	20250324	182100	1215453330	9570	9570	9570	9570	0
56	20250324	182000	1215453330	9570	9570	9570	9570	0
57	20250324	181900	1215453330	9570	9570	9570	9570	0
58	20250324	181800	1215453330	9570	9570	9570	9570	0
59	20250324	181700	1215453330	9570	9570	9570	9570	0
60	20250324	181600	1215453330	9570	9570	9570	9570	0
61	20250324	181500	1215453330	9570	9570	9570	9570	0
62	20250324	181400	1215453330	9570	9570	9570	9570	2370
63	20250324	181300	1215453330	9570	9570	9570	9570	0
64	20250324	181200	1215453330	9570	9570	9570	9570	0
65	20250324	181100	1215453330	9570	9570	9570	9570	0
66	20250324	181000	1215453330	9570	9570	9570	9570	0
67	20250324	180900	1215453330	9570	9570	9570	9570	0
68	20250324	180800	1215453330	9570	9570	9570	9570	0
69	20250324	180700	1215453330	9570	9570	9570	9570	0
70	20250324	180600	1215453330	9570	9570	9570	9570	0
71	20250324	180500	1215453330	9570	9570	9570	9570	0
72	20250324	180400	1215453330	9570	9570	9570	9570	0
73	20250324	180300	1215453330	9570	9570	9570	9570	0
74	20250324	180200	1215453330	9570	9570	9570	9570	0
75	20250324	180100	1215453330	9570	9570	9570	9570	0
76	20250324	180000	1215453330	9570	9570	9570	9570	0
77	20250324	175900	1215453330	9570	9570	9570	9570	0
78	20250324	175800	1215453330	9570	9570	9570	9570	0
79	20250324	175700	1215453330	9570	9570	9570	9570	0
80	20250324	175600	1215453330	9570	9570	9570	9570	0
81	20250324	175500	1215453330	9570	9570	9570	9570	0
82	20250324	175400	1215453330	9570	9570	9570	9570	0
83	20250324	175300	1215453330	9570	9570	9570	9570	0
84	20250324	175200	1215453330	9570	9570	9570	9570	0
85	20250324	175100	1215453330	9570	9570	9570	9570	0
86	20250324	175000	1215453330	9570	9570	9570	9570	0
87	20250324	174900	1215453330	9570	9570	9570	9570	0
88	20250324	174800	1215453330	9570	9570	9570	9570	0
89	20250324	174700	1215453330	9570	9570	9570	9570	0
90	20250324	174600	1215453330	9570	9570	9570	9570	0
91	20250324	174500	1215453330	9570	9570	9570	9570	0
92	20250324	174400	1215453330	9570	9570	9570	9570	2370
93	20250324	174300	1215453330	9570	9570	9570	9570	0
94	20250324	174200	1215453330	9570	9570	9570	9570	0
95	20250324	174100	1215453330	9570	9570	9570	9570	0
96	20250324	174000	1215453330	9570	9570	9570	9570	0
97	20250324	173900	1215453330	9570	9570	9570	9570	0
98	20250324	173800	1215453330	9570	9570	9570	9570	0
99	20250324	173700	1215453330	9570	9570	9570	9570	0
100	20250324	173600	1215453330	9570	9570	9570	9570	0
101	20250324	173500	1215453330	9570	9570	9570	9570	0
102	20250324	173400	1215453330	9570	9570	9570	9570	0
103	20250324	173300	1215453330	9570	9570	9570	9570	0
104	20250324	173200	1215453330	9570	9570	9570	9570	0
105	20250324	173100	1215453330	9570	9570	9570	9570	0
106	20250324	173000	1215453330	9570	9570	9570	9570	0
107	20250324	172900	1215453330	9570	9570	9570	9570	0
108	20250324	172800	1215453330	9570	9570	9570	9570	0
109	20250324	172700	1215453330	9570	9570	9570	9570	0
110	20250324	172600	1215453330	9570	9570	9570	9570	0
111	20250324	172500	1215453330	9570	9570	9570	9570	0
112	20250324	172400	1215453330	9570	9570	9570	9570	0
113	20250324	172300	1215453330	9570	9570	9570	9570	0
114	20250324	172200	1215453330	9570	9570	9570	9570	0
115	20250324	172100	1215453330	9570	9570	9570	9570	0
116	20250324	172000	1215453330	9570	9570	9570	9570	0
117	20250324	171900	1215453330	9570	9570	9570	9570	0
118	20250324	171800	1215453330	9570	9570	9570	9570	0
119	20250324	171700	1215453330	9570	9570	9570	9570	0
120	20250324	171600	1215453330	9570	9570	9570	9570	0
121	20250324	171500	1215453330	9570	9570	9570	9570	0
122	20250324	171400	1215453330	9570	9570	9570	9570	2370
123	20250324	171300	1215453330	9570	9570	9570	9570	0
124	20250324	171200	1215453330	9570	9570	9570	9570	0
125	20250324	171100	1215453330	9570	9570	9570	9570	0
126	20250324	171000	1215453330	9570	9570	9570	9570	0
127	20250324	170900	1215453330	9570	9570	9570	9570	0
128	20250324	170800	1215453330	9570	9570	9570	9570	0
129	20250324	170700	1215453330	9570	9570	9570	9570	0
130	20250324	170600	1215453330	9570	9570	9570	9570	0
131	20250324	170500	1215453330	9570	9570	9570	9570	0
132	20250324	170400	1215453330	9570	9570	9570	9570	0
133	20250324	170300	1215453330	9570	9570	9570	9570	0
134	20250324	170200	1215453330	9570	9570	9570	9570	0
135	20250324	170100	1215453330	9570	9570	9570	9570	0
136	20250324	170000	1215453330	9570	9570	9570	9570	0
137	20250324	165900	1215453330	9570	9570	9570	9570	0
138	20250324	165800	1215453330	9570	9570	9570	9570	0
139	20250324	165700	1215453330	9570	9570	9570	9570	0
140	20250324	165600	1215453330	9570	9570	9570	9570	0
141	20250324	165500	1215453330	9570	9570	9570	9570	0
142	20250324	165400	1215453330	9570	9570	9570	9570	0
143	20250324	165300	1215453330	9570	9570	9570	9570	0
144	20250324	165200	1215453330	9570	9570	9570	9570	0
145	20250324	165100	1215453330	9570	9570	9570	9570	0
146	20250324	165000	1215453330	9570	9570	9570	9570	0
147	20250324	164900	1215453330	9570	9570	9570	9570	0
148	20250324	164800	1215453330	9570	9570	9570	9570	0
149	20250324	164700	1215453330	9570	9570	9570	9570	0
150	20250324	164600	1215453330	9570	9570	9570	9570	0
151	20250324	164500	1215453330	9570	9570	9570	9570	0
152	20250324	164400	1215453330	9570	9570	9570	9570	2370
153	20250324	164300	1215453330	9570	9570	9570	9570	0
154	20250324	164200	1215453330	9570	9570	9570	9570	0
155	20250324	164100	1215453330	9570	9570	9570	9570	0
156	20250324	164000	1215453330	9570	9570	9570	9570	0
157	20250324	163900	1215453330	9570	9570	9570	9570	0
158	20250324	163800	1215453330	9570	9570	9570	9570	0
159	20250324	163700	1215453330	9570	9570	9570	9570	0
160	20250324	163600	1215453330	9570	9570	9570	9570	0
161	20250324	163500	1215453330	9570	9570	9570	9570	0
162	20250324	163400	1215453330	9570	9570	9570	9570	0
163	20250324	163300	1215453330	9570	9570	9570	9570	0
164	20250324	163200	1215453330	9570	9570	9570	9570	0
165	20250324	163100	1215453330	9570	9570	9570	9570	0
166	20250324	163000	1215453330	9570	9570	9570	9570	0
167	20250324	162900	1215453330	9570	9570	9570	9570	0
168	20250324	162800	1215453330	9570	9570	9570	9570	0
169	20250324	162700	1215453330	9570	9570	9570	9570	0
170	20250324	162600	1215453330	9570	9570	9570	9570	0
171	20250324	162500	1215453330	9570	9570	9570	9570	0
172	20250324	162400	1215453330	9570	9570	9570	9570	0
173	20250324	162300	1215453330	9570	9570	9570	9570	0
174	20250324	162200	1215453330	9570	9570	9570	9570	0
175	20250324	162100	1215453330	9570	9570	9570	9570	0
176	20250324	162000	1215453330	9570	9570	9570	9570	0
177	20250324	161900	1215453330	9570	9570	9570	9570	0
178	20250324	161800	1215453330	9570	9570	9570	9570	0
179	20250324	161700	1215453330	9570	9570	9570	9570	0
180	20250324	161600	1215453330	9570	9570	9570	9570	0
181	20250324	161500	1215453330	9570	9570	9570	9570	0
182	20250324	161400	1215453330	9570	9570	9570	9570	2370
183	20250324	161300	1215453330	9570	9570	9570	9570	0
184	20250324	161200	1215453330	9570	9570	9570	9570	0
185	20250324	161100	1215453330	9570	9570	9570	9570	0
186	20250324	161000	1215453330	9570	9570	9570	9570	0
187	20250324	160900	1215453330	9570	9570	9570	9570	0
188	20250324	160800	1215453330	9570	9570	9570	9570	0
189	20250324	160700	1215453330	9570	9570	9570	9570	0
190	20250324	160600	1215453330	9570	9570	9570	9570	0
191	20250324	160500	1215453330	9570	9570	9570	9570	0
192	20250324	160400	1215453330	9570	9570	9570	9570	0
193	20250324	160300	1215453330	9570	9570	9570	9570	0
194	20250324	160200	1215453330	9570	9570	9570	9570	0
195	20250324	160100	1215453330	9570	9570	9570	9570	0
196	20250324	160000	1215453330	9570	9570	9570	9570	0
197	20250324	155900	1215453330	9570	9570	9570	9570	0
198	20250324	155800	1215453330	9570	9570	9570	9570	0
199	20250324	155700	1215453330	9570	9570	9570	9570	0
200	20250324	155600	1215453330	9570	9570	9570	9570	0
201	20250324	155500	1215453330	9570	9570	9570	9570	0
202	20250324	155400	1215453330	9570	9570	9570	9570	0
203	20250324	155300	1215453330	9570	9570	9570	9570	0
204	20250324	155200	1215453330	9570	9570	9570	9570	0
205	20250324	155100	1215453330	9570	9570	9570	9570	0
206	20250324	155000	1215453330	9570	9570	9570	9570	0
207	20250324	154900	1215453330	9570	9570	9570	9570	0
208	20250324	154800	1215453330	9570	9570	9570	9570	0
209	20250324	154700	1215453330	9570	9570	9570	9570	0
210	20250324	154600	1215453330	9570	9570	9570	9570	0
211	20250324	154500	1215453330	9570	9570	9570	9570	0
212	20250324	154400	1215453330	9570	9570	9570	9570	2370
213	20250324	154300	1215453330	9570	9570	9570	9570	0
214	20250324	154200	1215453330	9570	9570	9570	9570	0
215	20250324	154100	1215453330	9570	9570	9570	9570	0
216	20250324	154000	1215453330	9570	9570	9570	9570	0
217	20250324	153900	1215453330	9570	9570	9570	9570	0
218	20250324	153800	1215453330	9570	9570	9570	9570	0
219	20250324	153700	1215453330	9570	9570	9570	9570	0
220	20250324	153600	1215453330	9570	9570	9570	9570	0
221	20250324	153500	1215453330	9570	9570	9570	9570	0
222	20250324	153400	1215453330	9570	9570	9570	9570	0
223	20250324	153300	1215453330	9570	9570	9570	9570	0
224	20250324	153200	1215453330	9570	9570	9570	9570	0
225	20250324	153100	1215453330	9570	9570	9570	9570	0
226	20250324	153000	1215453330	9570	9570	9570	9570	2370
227	20250324	152900	1192772430	9580	9580	9580	9580	0
228	20250324	152800	1192772430	9580	9580	9580	9580	0
229	20250324	152700	1192772430	9580	9580	9580	9580	0
230	20250324	152600	1192772430	9580	9580	9580	9580	0
231	20250324	152500	1192772430	9580	9580	9580	9580	0
232	20250324	152400	1192772430	9580	9580	9580	9580	0
233	20250324	152300	1192772430	9580	9580	9580	9580	0
234	20250324	152200	1192772430	9580	9580	9580	9580	0
235	20250324	152100	1192772430	9580	9580	9580	9580	0
236	20250324	152000	1192772430	9580	9580	9580	9580	0
237	20250324	151900	1192772430	9580	9590	9610	9580	441
238	20250324	151800	1188543400	9610	9600	9610	9600	161
239	20250324	151700	1186997220	9610	9590	9610	9590	184
240	20250324	151600	1185232280	9580	9585	9585	9580	661
241	20250324	151500	1178899895	9590	9600	9600	9590	22
242	20250324	151400	1178688815	9600	9600	9600	9600	62
243	20250324	151300	1178093615	9600	9600	9600	9600	10
244	20250324	151200	1177997615	9600	9580	9600	9580	21
245	20250324	151100	1177796035	9600	9590	9600	9580	203
246	20250324	151000	1175849225	9590	9590	9590	9580	322
247	20250324	150900	1172761545	9580	9580	9580	9580	10
248	20250324	150800	1172665745	9580	9580	9580	9570	510
249	20250324	150700	1167780045	9580	9570	9580	9570	723
250	20250324	150600	1160859745	9580	9580	9580	9570	1677
251	20250324	150500	1144810765	9580	9580	9580	9580	179
252	20250324	150400	1143095945	9580	9590	9590	9580	7
253	20250324	150300	1143028865	9580	9590	9590	9580	672
254	20250324	150200	1136590255	9580	9580	9580	9580	319
255	20250324	150100	1133534235	9590	9580	9590	9580	119
256	20250324	150000	1132394115	9590	9590	9590	9580	301
257	20250324	145900	1129510425	9580	9580	9580	9580	50
258	20250324	145800	1129031425	9580	9590	9590	9580	662
259	20250324	145700	1122687845	9600	9610	9610	9600	13
260	20250324	145600	1122563035	9600	9610	9610	9590	1024
261	20250324	145500	1112741105	9630	9600	9630	9600	575
262	20250324	145400	1107217955	9600	9600	9600	9600	303
263	20250324	145300	1104309155	9600	9600	9600	9600	530
264	20250324	145200	1099221155	9590	9590	9590	9590	941
265	20250324	145100	1090196965	9590	9580	9590	9580	95
266	20250324	145000	1089286855	9580	9580	9580	9580	313
267	20250324	144900	1086288315	9580	9600	9600	9580	202
268	20250324	144800	1084353125	9600	9600	9600	9570	2168
269	20250324	144700	1063581845	9580	9580	9580	9580	0
270	20250324	144600	1063581845	9580	9590	9590	9580	279
271	20250324	144500	1060908665	9590	9600	9600	9590	215
272	20250324	144400	1058845325	9600	9600	9600	9590	808
273	20250324	144300	1051093075	9600	9590	9600	9590	135
274	20250324	144200	1049797175	9580	9590	9600	9580	314
275	20250324	144100	1046787895	9590	9600	9600	9590	966
276	20250324	144000	1037522405	9600	9600	9600	9590	188
277	20250324	143900	1035718095	9590	9600	9600	9590	1052
278	20250324	143800	1025628735	9600	9610	9610	9600	1745
279	20250324	143700	1008876725	9600	9630	9630	9600	6339
280	20250324	143600	947988755	9620	9640	9640	9620	1501
281	20250324	143500	933549075	9620	9630	9630	9620	344
282	20250324	143400	930237545	9620	9640	9640	9620	1891
283	20250324	143300	912011265	9650	9630	9650	9630	616
284	20250324	143200	906077525	9620	9630	9630	9620	204
285	20250324	143100	904115005	9630	9630	9630	9630	4
286	20250324	143000	904076485	9630	9630	9630	9630	7
287	20250324	142900	904009075	9630	9620	9630	9620	78
288	20250324	142800	903258245	9630	9640	9640	9630	10
289	20250324	142700	903161905	9620	9630	9630	9620	458
290	20250324	142600	898755915	9620	9630	9630	9620	37
291	20250324	142500	898399695	9650	9650	9650	9650	1
292	20250324	142400	898390045	9650	9650	9650	9650	51
293	20250324	142300	897897895	9650	9650	9650	9650	2
294	20250324	142200	897878595	9620	9630	9630	9620	433
295	20250324	142100	893713085	9630	9630	9630	9630	0
296	20250324	142000	893713085	9630	9650	9650	9620	1891
297	20250324	141900	875500065	9650	9650	9650	9650	5
298	20250324	141800	875451815	9680	9650	9680	9650	139
299	20250324	141700	874107235	9650	9650	9650	9650	5
300	20250324	141600	874058985	9650	9650	9650	9650	16
301	20250324	141500	873904585	9650	9650	9650	9630	874
302	20250324	141400	865478365	9640	9640	9650	9630	1144
303	20250324	141300	854459925	9630	9640	9660	9630	876
304	20250324	141200	846020905	9640	9650	9650	9640	495
305	20250324	141100	841248795	9640	9640	9640	9640	13
306	20250324	141000	841123475	9640	9650	9650	9640	233
307	20250324	140900	838876935	9650	9650	9650	9650	837
308	20250324	140800	830799885	9650	9670	9670	9650	1542
309	20250324	140700	815907775	9670	9670	9670	9670	52
310	20250324	140600	815404935	9660	9670	9670	9660	484
311	20250324	140500	810724765	9670	9670	9670	9670	98
312	20250324	140400	809777105	9680	9680	9680	9680	2
313	20250324	140300	809757745	9670	9680	9680	9670	393
314	20250324	140200	805953705	9680	9680	9680	9680	51
315	20250324	140100	805460025	9670	9670	9670	9670	0
316	20250324	140000	805460025	9670	9670	9670	9670	183
317	20250324	135900	803690415	9670	9670	9670	9670	55
318	20250324	135800	803158565	9660	9670	9670	9660	9
319	20250324	135700	803071545	9670	9670	9670	9670	19
320	20250324	135600	802887815	9670	9660	9670	9660	1488
321	20250324	135500	788511555	9660	9680	9690	9660	1635
322	20250324	135400	772702355	9670	9680	9680	9670	1602
323	20250324	135300	757205815	9700	9700	9700	9700	17
324	20250324	135200	757040915	9700	9680	9700	9680	126
325	20250324	135100	755820255	9670	9690	9690	9670	1785
326	20250324	135000	738534455	9700	9700	9700	9700	154
327	20250324	134900	737040655	9700	9700	9700	9700	6369
328	20250324	134800	675261355	9710	9710	9710	9710	15
329	20250324	134700	675115705	9700	9710	9710	9700	520
330	20250324	134600	670071505	9700	9700	9700	9700	229
331	20250324	134500	667850205	9700	9700	9700	9700	0
332	20250324	134400	667850205	9700	9705	9705	9700	14
333	20250324	134300	667714355	9700	9700	9710	9700	110
334	20250324	134200	666647305	9710	9710	9710	9710	18
335	20250324	134100	666472525	9700	9700	9700	9700	519
336	20250324	134000	661438225	9710	9710	9710	9710	0
337	20250324	133900	661438225	9710	9730	9730	9710	155
338	20250324	133800	659933115	9710	9710	9710	9710	0
339	20250324	133700	659933115	9710	9710	9710	9710	0
340	20250324	133600	659933115	9710	9710	9710	9710	20
341	20250324	133500	659738915	9730	9730	9730	9730	0
342	20250324	133400	659738915	9730	9730	9730	9730	0
343	20250324	133300	659738915	9730	9710	9730	9710	6
344	20250324	133200	659680635	9700	9710	9710	9700	109
345	20250324	133100	658623305	9710	9710	9710	9710	51
346	20250324	133000	658128095	9720	9720	9720	9720	1
347	20250324	132900	658118375	9710	9710	9710	9710	39
348	20250324	132800	657739685	9710	9710	9710	9710	802
349	20250324	132700	649952265	9710	9710	9710	9710	0
350	20250324	132600	649952265	9710	9710	9710	9710	0
351	20250324	132500	649952265	9710	9710	9710	9710	500
352	20250324	132400	645097265	9720	9720	9720	9720	234
353	20250324	132300	642822785	9720	9720	9720	9720	10
354	20250324	132200	642725585	9730	9730	9730	9730	11
355	20250324	132100	642618555	9730	9720	9730	9720	12
356	20250324	132000	642501905	9720	9720	9720	9720	0
357	20250324	131900	642501905	9720	9740	9740	9720	2
358	20250324	131800	642482445	9740	9730	9740	9730	3
359	20250324	131700	642453245	9720	9720	9720	9720	5
360	20250324	131600	642404645	9700	9700	9700	9700	0
361	20250324	131500	642404645	9700	9700	9700	9700	0
362	20250324	131400	642404645	9700	9710	9710	9700	82
363	20250324	131300	641608655	9710	9720	9720	9700	3707
364	20250324	131200	605635615	9730	9730	9730	9730	0
365	20250324	131100	605635615	9730	9730	9730	9730	0
366	20250324	131000	605635615	9730	9730	9730	9730	1
367	20250324	130900	605625885	9730	9730	9730	9730	0
368	20250324	130800	605625885	9730	9740	9740	9730	3
369	20250324	130700	605596675	9740	9740	9740	9740	0
370	20250324	130600	605596675	9740	9740	9740	9740	0
371	20250324	130500	605596675	9740	9740	9740	9740	0
372	20250324	130400	605596675	9740	9740	9740	9740	0
373	20250324	130300	605596675	9740	9740	9740	9740	1
374	20250324	130200	605586935	9730	9730	9730	9730	2
375	20250324	130100	605567475	9730	9730	9730	9730	0
376	20250324	130000	605567475	9730	9730	9730	9730	102
377	20250324	125900	604575015	9720	9720	9720	9720	0
378	20250324	125800	604575015	9720	9720	9720	9720	0
379	20250324	125700	604575015	9720	9720	9720	9720	0
380	20250324	125600	604575015	9720	9720	9720	9720	29
381	20250324	125500	604293135	9730	9730	9730	9730	0
382	20250324	125400	604293135	9730	9730	9730	9730	1
383	20250324	125300	604283405	9720	9720	9720	9720	17
384	20250324	125200	604118165	9720	9730	9730	9720	241
385	20250324	125100	601775635	9730	9730	9730	9730	50
386	20250324	125000	601289135	9730	9730	9730	9730	0
387	20250324	124900	601289135	9730	9730	9730	9730	5
388	20250324	124800	601240485	9730	9730	9730	9730	0
389	20250324	124700	601240485	9730	9730	9730	9730	0
390	20250324	124600	601240485	9730	9730	9730	9730	0
391	20250324	124500	601240485	9730	9730	9730	9730	0
392	20250324	124400	601240485	9730	9730	9730	9730	58
393	20250324	124300	600676145	9730	9730	9730	9730	0
394	20250324	124200	600676145	9730	9730	9730	9730	0
395	20250324	124100	600676145	9730	9730	9730	9730	0
396	20250324	124000	600676145	9730	9730	9730	9730	0
397	20250324	123900	600676145	9730	9730	9730	9730	0
398	20250324	123800	600676145	9730	9730	9730	9730	1
399	20250324	123700	600666415	9750	9750	9750	9750	0
400	20250324	123600	600666415	9750	9750	9750	9750	1
401	20250324	123500	600656665	9750	9750	9750	9750	2
402	20250324	123400	600637165	9750	9750	9750	9750	0
403	20250324	123300	600637165	9750	9750	9750	9750	0
404	20250324	123200	600637165	9750	9750	9750	9750	0
405	20250324	123100	600637165	9750	9750	9750	9750	10
406	20250324	123000	600539665	9750	9750	9750	9750	13
407	20250324	122900	600412915	9740	9740	9740	9740	0
408	20250324	122800	600412915	9740	9740	9740	9740	1
409	20250324	122700	600403175	9740	9740	9740	9740	0
410	20250324	122600	600403175	9740	9740	9740	9740	38
411	20250324	122500	600033055	9750	9750	9750	9750	1
412	20250324	122400	600023305	9740	9740	9740	9740	12
413	20250324	122300	599906425	9740	9740	9740	9740	600
414	20250324	122200	594062425	9740	9740	9740	9740	38
415	20250324	122100	593692305	9740	9740	9740	9740	19
416	20250324	122000	593507245	9740	9730	9740	9700	3499
417	20250324	121900	559534175	9740	9740	9740	9740	0
418	20250324	121800	559534175	9740	9740	9740	9740	1
419	20250324	121700	559524435	9730	9730	9730	9730	0
420	20250324	121600	559524435	9730	9730	9730	9730	0
421	20250324	121500	559524435	9730	9730	9730	9730	0
422	20250324	121400	559524435	9730	9730	9730	9730	137
423	20250324	121300	558191425	9740	9740	9740	9740	107
424	20250324	121200	557149245	9750	9750	9750	9750	0
425	20250324	121100	557149245	9750	9750	9750	9750	0
426	20250324	121000	557149245	9750	9750	9750	9750	0
427	20250324	120900	557149245	9750	9750	9750	9750	0
428	20250324	120800	557149245	9750	9750	9750	9750	0
429	20250324	120700	557149245	9750	9750	9750	9750	0
430	20250324	120600	557149245	9750	9750	9750	9750	0
431	20250324	120500	557149245	9750	9750	9750	9750	0
432	20250324	120400	557149245	9750	9750	9750	9750	0
433	20250324	120300	557149245	9750	9750	9750	9750	0
434	20250324	120200	557149245	9750	9750	9750	9750	0
435	20250324	120100	557149245	9750	9750	9750	9750	0
436	20250324	120000	557149245	9750	9730	9750	9730	12
437	20250324	115900	557032465	9750	9750	9750	9750	0
438	20250324	115800	557032465	9750	9750	9750	9750	0
439	20250324	115700	557032465	9750	9750	9750	9750	1
440	20250324	115600	557022715	9750	9750	9750	9750	0
441	20250324	115500	557022715	9750	9750	9750	9750	30
442	20250324	115400	556730215	9750	9740	9750	9740	2
443	20250324	115300	556710725	9750	9750	9750	9750	0
444	20250324	115200	556710725	9750	9730	9750	9730	5
445	20250324	115100	556662055	9750	9750	9750	9730	16
446	20250324	115000	556506135	9750	9750	9750	9750	0
447	20250324	114900	556506135	9750	9750	9750	9750	0
448	20250324	114800	556506135	9750	9750	9750	9740	5
449	20250324	114700	556457405	9750	9750	9750	9750	2
450	20250324	114600	556437905	9730	9730	9730	9730	45
451	20250324	114500	556000055	9730	9730	9730	9730	40
452	20250324	114400	555610855	9730	9730	9730	9730	14
453	20250324	114300	555474635	9730	9730	9730	9730	250
454	20250324	114200	553042135	9730	9730	9730	9730	9
455	20250324	114100	552954565	9720	9720	9720	9720	20
456	20250324	114000	552760165	9730	9730	9730	9730	0
457	20250324	113900	552760165	9730	9730	9730	9730	5
458	20250324	113800	552711515	9730	9730	9730	9730	0
459	20250324	113700	552711515	9730	9730	9730	9730	0
460	20250324	113600	552711515	9730	9730	9730	9730	0
461	20250324	113500	552711515	9730	9730	9730	9730	0
462	20250324	113400	552711515	9730	9730	9730	9730	51
463	20250324	113300	552215285	9730	9730	9730	9730	0
464	20250324	113200	552215285	9730	9730	9730	9730	0
465	20250324	113100	552215285	9730	9730	9730	9730	0
466	20250324	113000	552215285	9730	9730	9730	9730	1
467	20250324	112900	552205555	9710	9730	9730	9710	461
468	20250324	112800	547725245	9730	9730	9730	9730	0
469	20250324	112700	547725245	9730	9730	9730	9730	0
470	20250324	112600	547725245	9730	9730	9730	9730	29
471	20250324	112500	547443075	9710	9710	9730	9710	63
472	20250324	112400	546831325	9730	9710	9730	9710	22
473	20250324	112300	546617685	9710	9710	9730	9710	260
474	20250324	112200	544093065	9730	9730	9730	9730	15
475	20250324	112100	543947115	9730	9730	9730	9730	0
476	20250324	112000	543947115	9730	9710	9730	9700	11
477	20250324	111900	543840335	9700	9700	9700	9700	784
478	20250324	111800	536235535	9710	9710	9710	9710	11
479	20250324	111700	536128725	9710	9720	9720	9700	1301
480	20250324	111600	523495835	9720	9720	9720	9720	20
481	20250324	111500	523301435	9730	9730	9730	9730	0
482	20250324	111400	523301435	9730	9750	9750	9730	150
483	20250324	111300	521839935	9750	9750	9750	9750	0
484	20250324	111200	521839935	9750	9730	9750	9700	2048
485	20250324	111100	501951685	9730	9730	9730	9730	1
486	20250324	111000	501941955	9730	9730	9730	9730	0
487	20250324	110900	501941955	9730	9730	9730	9730	0
488	20250324	110800	501941955	9730	9730	9730	9730	13
489	20250324	110700	501815465	9730	9730	9730	9730	0
490	20250324	110600	501815465	9730	9730	9730	9730	100
491	20250324	110500	500842465	9740	9740	9740	9740	25
492	20250324	110400	500598965	9730	9730	9730	9730	0
493	20250324	110300	500598965	9730	9740	9740	9730	80
494	20250324	110200	499820555	9730	9730	9730	9730	0
495	20250324	110100	499820555	9730	9730	9730	9730	0
496	20250324	110000	499820555	9730	9730	9730	9730	0
497	20250324	105900	499820555	9730	9730	9730	9730	50
498	20250324	105800	499334055	9730	9730	9730	9730	0
499	20250324	105700	499334055	9730	9730	9730	9730	0
500	20250324	105600	499334055	9730	9750	9750	9730	17
501	20250324	105500	499168585	9780	9780	9780	9780	1
502	20250324	105400	499158805	9760	9760	9760	9760	368
503	20250324	105300	495567125	9750	9740	9750	9740	24
504	20250324	105200	495333145	9720	9720	9720	9720	0
505	20250324	105100	495333145	9720	9740	9740	9720	101
506	20250324	105000	494351405	9730	9730	9730	9730	0
507	20250324	104900	494351405	9730	9720	9730	9720	180
508	20250324	104800	492600815	9730	9730	9730	9730	0
509	20250324	104700	492600815	9730	9730	9730	9730	96
510	20250324	104600	491666735	9730	9730	9730	9730	4
511	20250324	104500	491627815	9730	9730	9730	9730	3
512	20250324	104400	491598625	9730	9730	9730	9730	1
513	20250324	104300	491588895	9740	9720	9740	9720	46
514	20250324	104200	491140875	9710	9710	9710	9710	0
515	20250324	104100	491140875	9710	9710	9710	9710	202
516	20250324	104000	489179455	9700	9720	9720	9700	1312
517	20250324	103900	476451125	9710	9710	9710	9700	800
518	20250324	103800	468684065	9710	9720	9720	9710	311
519	20250324	103700	465664145	9710	9720	9720	9710	1758
520	20250324	103600	448592645	9720	9715	9720	9715	301
521	20250324	103500	445668325	9715	9720	9720	9715	478
522	20250324	103400	441023050	9730	9740	9740	9730	85
523	20250324	103300	440195800	9740	9740	9740	9740	0
524	20250324	103200	440195800	9740	9740	9740	9740	0
525	20250324	103100	440195800	9740	9740	9740	9740	67
526	20250324	103000	439543220	9720	9720	9720	9720	522
527	20250324	102900	434469380	9720	9730	9730	9720	289
528	20250324	102800	431658280	9730	9740	9740	9730	305
529	20250324	102700	428690580	9750	9750	9750	9750	0
530	20250324	102600	428690580	9750	9750	9750	9750	5
531	20250324	102500	428641830	9760	9760	9760	9720	4309
532	20250324	102400	386726210	9760	9760	9760	9760	205
533	20250324	102300	384725410	9780	9770	9780	9760	3
534	20250324	102200	384696100	9780	9780	9780	9780	50
535	20250324	102100	384207100	9780	9780	9780	9780	100
536	20250324	102000	383229100	9780	9780	9780	9780	98
537	20250324	101900	382270660	9760	9760	9760	9760	0
538	20250324	101800	382270660	9760	9760	9760	9760	203
539	20250324	101700	380289380	9760	9760	9760	9760	1
540	20250324	101600	380279620	9730	9730	9730	9730	4
541	20250324	101500	380240700	9720	9770	9770	9720	101
542	20250324	101400	379258930	9720	9780	9780	9720	740
543	20250324	101300	372058250	9760	9740	9760	9740	1000
544	20250324	101200	362313750	9740	9740	9740	9740	0
545	20250324	101100	362313750	9740	9740	9740	9740	0
546	20250324	101000	362313750	9740	9750	9750	9730	146
547	20250324	100900	360891810	9760	9760	9760	9760	0
548	20250324	100800	360891810	9760	9760	9760	9760	2
549	20250324	100700	360872290	9760	9770	9770	9720	3374
550	20250324	100600	328020420	9810	9830	9830	9810	2
551	20250324	100500	328000780	9800	9800	9800	9800	1
552	20250324	100400	327990980	9790	9790	9790	9790	20
553	20250324	100300	327795180	9790	9780	9790	9780	54
554	20250324	100200	327266560	9780	9780	9780	9780	1
555	20250324	100100	327256780	9780	9780	9780	9780	1
556	20250324	100000	327247000	9780	9780	9780	9780	94
557	20250324	095900	326327680	9790	9790	9790	9790	0
558	20250324	095800	326327680	9790	9760	9790	9760	101
559	20250324	095700	325341890	9770	9770	9790	9760	461
560	20250324	095600	320841380	9790	9790	9790	9790	51
561	20250324	095500	320342090	9760	9760	9760	9760	1
562	20250324	095400	320332330	9790	9790	9790	9790	95
563	20250324	095300	319402280	9790	9790	9790	9790	52
564	20250324	095200	318893200	9790	9790	9790	9790	0
565	20250324	095100	318893200	9790	9790	9790	9790	101
566	20250324	095000	317904410	9800	9760	9800	9760	103
567	20250324	094900	316899090	9760	9800	9800	9760	22
568	20250324	094800	316684330	9760	9780	9780	9760	139
569	20250324	094700	315327490	9800	9800	9800	9760	6
570	20250324	094600	315268820	9760	9800	9800	9760	11
571	20250324	094500	315161420	9750	9800	9800	9750	1424
572	20250324	094400	301260850	9820	9820	9820	9820	1
573	20250324	094300	301251030	9780	9820	9820	9780	6
574	20250324	094200	301192310	9840	9780	9840	9780	89
575	20250324	094100	300321010	9800	9800	9800	9800	113
576	20250324	094000	299213610	9790	9790	9790	9790	660
577	20250324	093900	292752210	9790	9790	9790	9790	0
578	20250324	093800	292752210	9790	9790	9790	9790	2
579	20250324	093700	292732630	9790	9750	9790	9740	954
580	20250324	093600	283433890	9750	9780	9800	9750	394
581	20250324	093500	279583840	9780	9780	9780	9750	102
582	20250324	093400	278589280	9750	9760	9760	9750	200
583	20250324	093300	276639100	9780	9780	9780	9780	105
584	20250324	093200	275612200	9750	9760	9760	9750	217
585	20250324	093100	273494450	9760	9760	9760	9760	0
586	20250324	093000	273494450	9760	9770	9770	9760	65
587	20250324	092900	272859480	9770	9750	9770	9750	109
588	20250324	092800	271796550	9750	9750	9750	9750	190
589	20250324	092700	269944050	9750	9750	9750	9750	427
590	20250324	092600	265780800	9780	9750	9780	9750	750
591	20250324	092500	258461910	9750	9760	9770	9750	110
592	20250324	092400	257389200	9790	9750	9790	9740	146
593	20250324	092300	255964510	9770	9790	9790	9770	4
594	20250324	092200	255925410	9800	9820	9820	9730	4951
595	20250324	092100	207553180	9820	9840	9840	9820	49
596	20250324	092000	207071040	9830	9840	9840	9830	508
597	20250324	091900	202077330	9850	9840	9850	9840	200
598	20250324	091800	200108930	9820	9820	9820	9820	10
599	20250324	091700	200010730	9820	9820	9820	9820	253
600	20250324	091600	197526270	9820	9790	9820	9790	14
601	20250324	091500	197389090	9800	9820	9820	9800	110
602	20250324	091400	196310890	9820	9800	9820	9800	64
603	20250324	091300	195683330	9790	9800	9810	9790	23
604	20250324	091200	195457960	9790	9770	9790	9760	632
605	20250324	091100	189275630	9770	9790	9790	9760	3251
606	20250324	091000	157537750	9790	9800	9800	9780	5876
607	20250324	090900	100056810	9790	9790	9800	9790	72
608	20250324	090800	99351750	9800	9800	9800	9780	913
609	20250324	090700	90419850	9800	9810	9820	9790	2388
610	20250324	090600	67019870	9800	9820	9820	9800	1365
611	20250324	090500	53627680	9840	9850	9870	9820	669
612	20250324	090400	47051230	9860	9840	9870	9840	8
613	20250324	090300	46972460	9830	9830	9890	9820	1052
614	20250324	090200	36632230	9890	9850	9890	9800	582
615	20250324	090100	30915110	9850	9810	9850	9790	544
616	20250324	090000	25582510	9800	9800	9840	9800	2610