KissMeData/030960/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191300	1196063520	9510	9510	9510	9510	5274
3	20250327	191200	1196063520	9510	9510	9510	9510	0
4	20250327	191100	1196063520	9510	9510	9510	9510	0
5	20250327	191000	1196063520	9510	9510	9510	9510	0
6	20250327	190900	1196063520	9510	9510	9510	9510	0
7	20250327	190800	1196063520	9510	9510	9510	9510	0
8	20250327	190700	1196063520	9510	9510	9510	9510	0
9	20250327	190600	1196063520	9510	9510	9510	9510	0
10	20250327	190500	1196063520	9510	9510	9510	9510	0
11	20250327	190400	1196063520	9510	9510	9510	9510	0
12	20250327	190300	1196063520	9510	9510	9510	9510	0
13	20250327	190200	1196063520	9510	9510	9510	9510	0
14	20250327	190100	1196063520	9510	9510	9510	9510	0
15	20250327	190000	1196063520	9510	9510	9510	9510	0
16	20250327	185900	1196063520	9510	9510	9510	9510	0
17	20250327	185800	1196063520	9510	9510	9510	9510	0
18	20250327	185700	1196063520	9510	9510	9510	9510	0
19	20250327	185600	1196063520	9510	9510	9510	9510	0
20	20250327	185500	1196063520	9510	9510	9510	9510	0
21	20250327	185400	1196063520	9510	9510	9510	9510	0
22	20250327	185300	1196063520	9510	9510	9510	9510	0
23	20250327	185200	1196063520	9510	9510	9510	9510	0
24	20250327	185100	1196063520	9510	9510	9510	9510	0
25	20250327	185000	1196063520	9510	9510	9510	9510	0
26	20250327	184900	1196063520	9510	9510	9510	9510	0
27	20250327	184800	1196063520	9510	9510	9510	9510	0
28	20250327	184700	1196063520	9510	9510	9510	9510	0
29	20250327	184600	1196063520	9510	9510	9510	9510	0
30	20250327	184500	1196063520	9510	9510	9510	9510	0
31	20250327	184400	1196063520	9510	9510	9510	9510	0
32	20250327	184300	1196063520	9510	9510	9510	9510	5274
33	20250327	184200	1196063520	9510	9510	9510	9510	0
34	20250327	184100	1196063520	9510	9510	9510	9510	0
35	20250327	184000	1196063520	9510	9510	9510	9510	0
36	20250327	183900	1196063520	9510	9510	9510	9510	0
37	20250327	183800	1196063520	9510	9510	9510	9510	0
38	20250327	183700	1196063520	9510	9510	9510	9510	0
39	20250327	183600	1196063520	9510	9510	9510	9510	0
40	20250327	183500	1196063520	9510	9510	9510	9510	0
41	20250327	183400	1196063520	9510	9510	9510	9510	0
42	20250327	183300	1196063520	9510	9510	9510	9510	0
43	20250327	183200	1196063520	9510	9510	9510	9510	0
44	20250327	183100	1196063520	9510	9510	9510	9510	0
45	20250327	183000	1196063520	9510	9510	9510	9510	0
46	20250327	182900	1196063520	9510	9510	9510	9510	0
47	20250327	182800	1196063520	9510	9510	9510	9510	0
48	20250327	182700	1196063520	9510	9510	9510	9510	0
49	20250327	182600	1196063520	9510	9510	9510	9510	0
50	20250327	182500	1196063520	9510	9510	9510	9510	0
51	20250327	182400	1196063520	9510	9510	9510	9510	0
52	20250327	182300	1196063520	9510	9510	9510	9510	0
53	20250327	182200	1196063520	9510	9510	9510	9510	0
54	20250327	182100	1196063520	9510	9510	9510	9510	0
55	20250327	182000	1196063520	9510	9510	9510	9510	0
56	20250327	181900	1196063520	9510	9510	9510	9510	0
57	20250327	181800	1196063520	9510	9510	9510	9510	0
58	20250327	181700	1196063520	9510	9510	9510	9510	0
59	20250327	181600	1196063520	9510	9510	9510	9510	0
60	20250327	181500	1196063520	9510	9510	9510	9510	0
61	20250327	181400	1196063520	9510	9510	9510	9510	0
62	20250327	181300	1196063520	9510	9510	9510	9510	5274
63	20250327	181200	1196063520	9510	9510	9510	9510	0
64	20250327	181100	1196063520	9510	9510	9510	9510	0
65	20250327	181000	1196063520	9510	9510	9510	9510	0
66	20250327	180900	1196063520	9510	9510	9510	9510	0
67	20250327	180800	1196063520	9510	9510	9510	9510	0
68	20250327	180700	1196063520	9510	9510	9510	9510	0
69	20250327	180600	1196063520	9510	9510	9510	9510	0
70	20250327	180500	1196063520	9510	9510	9510	9510	0
71	20250327	180400	1196063520	9510	9510	9510	9510	0
72	20250327	180300	1196063520	9510	9510	9510	9510	0
73	20250327	180200	1196063520	9510	9510	9510	9510	0
74	20250327	180100	1196063520	9510	9510	9510	9510	0
75	20250327	180000	1196063520	9510	9510	9510	9510	0
76	20250327	175900	1196063520	9510	9510	9510	9510	0
77	20250327	175800	1196063520	9510	9510	9510	9510	0
78	20250327	175700	1196063520	9510	9510	9510	9510	0
79	20250327	175600	1196063520	9510	9510	9510	9510	0
80	20250327	175500	1196063520	9510	9510	9510	9510	0
81	20250327	175400	1196063520	9510	9510	9510	9510	0
82	20250327	175300	1196063520	9510	9510	9510	9510	0
83	20250327	175200	1196063520	9510	9510	9510	9510	0
84	20250327	175100	1196063520	9510	9510	9510	9510	0
85	20250327	175000	1196063520	9510	9510	9510	9510	0
86	20250327	174900	1196063520	9510	9510	9510	9510	0
87	20250327	174800	1196063520	9510	9510	9510	9510	0
88	20250327	174700	1196063520	9510	9510	9510	9510	0
89	20250327	174600	1196063520	9510	9510	9510	9510	0
90	20250327	174500	1196063520	9510	9510	9510	9510	0
91	20250327	174400	1196063520	9510	9510	9510	9510	0
92	20250327	174300	1196063520	9510	9510	9510	9510	5274
93	20250327	174200	1196063520	9510	9510	9510	9510	0
94	20250327	174100	1196063520	9510	9510	9510	9510	0
95	20250327	174000	1196063520	9510	9510	9510	9510	0
96	20250327	173900	1196063520	9510	9510	9510	9510	0
97	20250327	173800	1196063520	9510	9510	9510	9510	0
98	20250327	173700	1196063520	9510	9510	9510	9510	0
99	20250327	173600	1196063520	9510	9510	9510	9510	0
100	20250327	173500	1196063520	9510	9510	9510	9510	0
101	20250327	173400	1196063520	9510	9510	9510	9510	0
102	20250327	173300	1196063520	9510	9510	9510	9510	0
103	20250327	173200	1196063520	9510	9510	9510	9510	0
104	20250327	173100	1196063520	9510	9510	9510	9510	0
105	20250327	173000	1196063520	9510	9510	9510	9510	0
106	20250327	172900	1196063520	9510	9510	9510	9510	0
107	20250327	172800	1196063520	9510	9510	9510	9510	0
108	20250327	172700	1196063520	9510	9510	9510	9510	0
109	20250327	172600	1196063520	9510	9510	9510	9510	0
110	20250327	172500	1196063520	9510	9510	9510	9510	0
111	20250327	172400	1196063520	9510	9510	9510	9510	0
112	20250327	172300	1196063520	9510	9510	9510	9510	0
113	20250327	172200	1196063520	9510	9510	9510	9510	0
114	20250327	172100	1196063520	9510	9510	9510	9510	0
115	20250327	172000	1196063520	9510	9510	9510	9510	0
116	20250327	171900	1196063520	9510	9510	9510	9510	0
117	20250327	171800	1196063520	9510	9510	9510	9510	0
118	20250327	171700	1196063520	9510	9510	9510	9510	0
119	20250327	171600	1196063520	9510	9510	9510	9510	0
120	20250327	171500	1196063520	9510	9510	9510	9510	0
121	20250327	171400	1196063520	9510	9510	9510	9510	0
122	20250327	171300	1196063520	9510	9510	9510	9510	5274
123	20250327	171200	1196063520	9510	9510	9510	9510	0
124	20250327	171100	1196063520	9510	9510	9510	9510	0
125	20250327	171000	1196063520	9510	9510	9510	9510	0
126	20250327	170900	1196063520	9510	9510	9510	9510	0
127	20250327	170800	1196063520	9510	9510	9510	9510	0
128	20250327	170700	1196063520	9510	9510	9510	9510	0
129	20250327	170600	1196063520	9510	9510	9510	9510	0
130	20250327	170500	1196063520	9510	9510	9510	9510	0
131	20250327	170400	1196063520	9510	9510	9510	9510	0
132	20250327	170300	1196063520	9510	9510	9510	9510	0
133	20250327	170200	1196063520	9510	9510	9510	9510	0
134	20250327	170100	1196063520	9510	9510	9510	9510	0
135	20250327	170000	1196063520	9510	9510	9510	9510	0
136	20250327	165900	1196063520	9510	9510	9510	9510	0
137	20250327	165800	1196063520	9510	9510	9510	9510	0
138	20250327	165700	1196063520	9510	9510	9510	9510	0
139	20250327	165600	1196063520	9510	9510	9510	9510	0
140	20250327	165500	1196063520	9510	9510	9510	9510	0
141	20250327	165400	1196063520	9510	9510	9510	9510	0
142	20250327	165300	1196063520	9510	9510	9510	9510	0
143	20250327	165200	1196063520	9510	9510	9510	9510	0
144	20250327	165100	1196063520	9510	9510	9510	9510	0
145	20250327	165000	1196063520	9510	9510	9510	9510	0
146	20250327	164900	1196063520	9510	9510	9510	9510	0
147	20250327	164800	1196063520	9510	9510	9510	9510	0
148	20250327	164700	1196063520	9510	9510	9510	9510	0
149	20250327	164600	1196063520	9510	9510	9510	9510	0
150	20250327	164500	1196063520	9510	9510	9510	9510	0
151	20250327	164400	1196063520	9510	9510	9510	9510	0
152	20250327	164300	1196063520	9510	9510	9510	9510	5274
153	20250327	164200	1196063520	9510	9510	9510	9510	0
154	20250327	164100	1196063520	9510	9510	9510	9510	0
155	20250327	164000	1196063520	9510	9510	9510	9510	0
156	20250327	163900	1196063520	9510	9510	9510	9510	0
157	20250327	163800	1196063520	9510	9510	9510	9510	0
158	20250327	163700	1196063520	9510	9510	9510	9510	0
159	20250327	163600	1196063520	9510	9510	9510	9510	0
160	20250327	163500	1196063520	9510	9510	9510	9510	0
161	20250327	163400	1196063520	9510	9510	9510	9510	0
162	20250327	163300	1196063520	9510	9510	9510	9510	0
163	20250327	163200	1196063520	9510	9510	9510	9510	0
164	20250327	163100	1196063520	9510	9510	9510	9510	0
165	20250327	163000	1196063520	9510	9510	9510	9510	0
166	20250327	162900	1196063520	9510	9510	9510	9510	0
167	20250327	162800	1196063520	9510	9510	9510	9510	0
168	20250327	162700	1196063520	9510	9510	9510	9510	0
169	20250327	162600	1196063520	9510	9510	9510	9510	0
170	20250327	162500	1196063520	9510	9510	9510	9510	0
171	20250327	162400	1196063520	9510	9510	9510	9510	0
172	20250327	162300	1196063520	9510	9510	9510	9510	0
173	20250327	162200	1196063520	9510	9510	9510	9510	0
174	20250327	162100	1196063520	9510	9510	9510	9510	0
175	20250327	162000	1196063520	9510	9510	9510	9510	0
176	20250327	161900	1196063520	9510	9510	9510	9510	0
177	20250327	161800	1196063520	9510	9510	9510	9510	0
178	20250327	161700	1196063520	9510	9510	9510	9510	0
179	20250327	161600	1196063520	9510	9510	9510	9510	0
180	20250327	161500	1196063520	9510	9510	9510	9510	0
181	20250327	161400	1196063520	9510	9510	9510	9510	0
182	20250327	161300	1196063520	9510	9510	9510	9510	5274
183	20250327	161200	1196063520	9510	9510	9510	9510	0
184	20250327	161100	1196063520	9510	9510	9510	9510	0
185	20250327	161000	1196063520	9510	9510	9510	9510	0
186	20250327	160900	1196063520	9510	9510	9510	9510	0
187	20250327	160800	1196063520	9510	9510	9510	9510	0
188	20250327	160700	1196063520	9510	9510	9510	9510	0
189	20250327	160600	1196063520	9510	9510	9510	9510	0
190	20250327	160500	1196063520	9510	9510	9510	9510	0
191	20250327	160400	1196063520	9510	9510	9510	9510	0
192	20250327	160300	1196063520	9510	9510	9510	9510	0
193	20250327	160200	1196063520	9510	9510	9510	9510	0
194	20250327	160100	1196063520	9510	9510	9510	9510	0
195	20250327	160000	1196063520	9510	9510	9510	9510	0
196	20250327	155900	1196063520	9510	9510	9510	9510	0
197	20250327	155800	1196063520	9510	9510	9510	9510	0
198	20250327	155700	1196063520	9510	9510	9510	9510	0
199	20250327	155600	1196063520	9510	9510	9510	9510	0
200	20250327	155500	1196063520	9510	9510	9510	9510	0
201	20250327	155400	1196063520	9510	9510	9510	9510	0
202	20250327	155300	1196063520	9510	9510	9510	9510	0
203	20250327	155200	1196063520	9510	9510	9510	9510	0
204	20250327	155100	1196063520	9510	9510	9510	9510	0
205	20250327	155000	1196063520	9510	9510	9510	9510	0
206	20250327	154900	1196063520	9510	9510	9510	9510	0
207	20250327	154800	1196063520	9510	9510	9510	9510	0
208	20250327	154700	1196063520	9510	9510	9510	9510	0
209	20250327	154600	1196063520	9510	9510	9510	9510	0
210	20250327	154500	1196063520	9510	9510	9510	9510	0
211	20250327	154400	1196063520	9510	9510	9510	9510	0
212	20250327	154300	1196063520	9510	9510	9510	9510	5274
213	20250327	154200	1196063520	9510	9510	9510	9510	0
214	20250327	154100	1196063520	9510	9510	9510	9510	0
215	20250327	154000	1196063520	9510	9510	9510	9510	0
216	20250327	153900	1196063520	9510	9510	9510	9510	0
217	20250327	153800	1196063520	9510	9510	9510	9510	0
218	20250327	153700	1196063520	9510	9510	9510	9510	0
219	20250327	153600	1196063520	9510	9510	9510	9510	0
220	20250327	153500	1196063520	9510	9510	9510	9510	0
221	20250327	153400	1196063520	9510	9510	9510	9510	0
222	20250327	153300	1196063520	9510	9510	9510	9510	0
223	20250327	153200	1196063520	9510	9510	9510	9510	0
224	20250327	153100	1196063520	9510	9510	9510	9510	0
225	20250327	153000	1196063520	9510	9510	9510	9510	5274
226	20250327	152900	1145907780	9560	9560	9560	9560	0
227	20250327	152800	1145907780	9560	9560	9560	9560	0
228	20250327	152700	1145907780	9560	9560	9560	9560	0
229	20250327	152600	1145907780	9560	9560	9560	9560	0
230	20250327	152500	1145907780	9560	9560	9560	9560	0
231	20250327	152400	1145907780	9560	9560	9560	9560	0
232	20250327	152300	1145907780	9560	9560	9560	9560	0
233	20250327	152200	1145907780	9560	9560	9560	9560	0
234	20250327	152100	1145907780	9560	9560	9560	9560	0
235	20250327	152000	1145907780	9560	9560	9560	9560	0
236	20250327	151900	1145907780	9560	9560	9560	9520	285
237	20250327	151800	1143193140	9560	9520	9560	9510	1042
238	20250327	151700	1133278110	9520	9540	9560	9520	2835
239	20250327	151600	1106261830	9540	9550	9560	9540	2856
240	20250327	151500	1079000570	9560	9580	9580	9550	2078
241	20250327	151400	1059133360	9580	9580	9580	9580	155
242	20250327	151300	1057648460	9590	9590	9590	9590	0
243	20250327	151200	1057648460	9590	9590	9590	9590	1
244	20250327	151100	1057638870	9570	9570	9570	9570	0
245	20250327	151000	1057638870	9570	9580	9590	9570	40
246	20250327	150900	1057255910	9560	9570	9580	9560	510
247	20250327	150800	1052378480	9590	9590	9590	9590	0
248	20250327	150700	1052378480	9590	9590	9590	9590	1
249	20250327	150600	1052368890	9570	9580	9580	9570	293
250	20250327	150500	1049564870	9590	9590	9590	9590	2
251	20250327	150400	1049545690	9560	9600	9600	9560	1177
252	20250327	150300	1038286120	9560	9570	9570	9560	1176
253	20250327	150200	1027039780	9620	9590	9620	9570	742
254	20250327	150100	1019931640	9620	9620	9620	9620	0
255	20250327	150000	1019931640	9620	9620	9620	9620	0
256	20250327	145900	1019931640	9620	9620	9620	9620	1
257	20250327	145800	1019922020	9580	9580	9580	9580	1
258	20250327	145700	1019912440	9630	9620	9630	9620	3
259	20250327	145600	1019883570	9620	9590	9620	9590	21
260	20250327	145500	1019682150	9630	9630	9630	9630	0
261	20250327	145400	1019682150	9630	9620	9630	9620	100
262	20250327	145300	1018720130	9630	9630	9630	9630	1
263	20250327	145200	1018710500	9620	9600	9620	9590	303
264	20250327	145100	1015804510	9630	9620	9630	9620	3
265	20250327	145000	1015775640	9640	9640	9640	9640	0
266	20250327	144900	1015775640	9640	9630	9640	9630	312
267	20250327	144800	1012769150	9640	9640	9640	9640	0
268	20250327	144700	1012769150	9640	9620	9640	9620	2
269	20250327	144600	1012749890	9610	9620	9620	9610	2
270	20250327	144500	1012730660	9610	9610	9610	9610	8
271	20250327	144400	1012653780	9590	9590	9610	9590	246
272	20250327	144300	1010294600	9590	9590	9590	9590	10
273	20250327	144200	1010198700	9580	9580	9580	9580	0
274	20250327	144100	1010198700	9580	9590	9590	9580	264
275	20250327	144000	1007668580	9590	9590	9590	9590	525
276	20250327	143900	1002633830	9620	9620	9620	9620	0
277	20250327	143800	1002633830	9620	9620	9620	9590	13
278	20250327	143700	1002508830	9620	9620	9620	9620	3
279	20250327	143600	1002479970	9600	9610	9610	9600	382
280	20250327	143500	998811770	9640	9640	9640	9640	0
281	20250327	143400	998811770	9640	9640	9640	9640	1
282	20250327	143300	998802130	9630	9630	9640	9590	47
283	20250327	143200	998350960	9600	9600	9600	9600	1
284	20250327	143100	998341360	9640	9600	9640	9600	228
285	20250327	143000	996152320	9640	9600	9640	9600	3
286	20250327	142900	996123440	9640	9670	9670	9640	901
287	20250327	142800	987436970	9670	9660	9670	9660	30
288	20250327	142700	987147160	9660	9650	9660	9650	226
289	20250327	142600	984964200	9660	9660	9660	9660	86
290	20250327	142500	984133440	9660	9660	9660	9660	86
291	20250327	142400	983302680	9670	9640	9670	9640	875
292	20250327	142300	974857940	9640	9640	9650	9590	336
293	20250327	142200	971618290	9620	9620	9630	9620	916
294	20250327	142100	962803370	9620	9620	9620	9620	92
295	20250327	142000	961918330	9610	9610	9610	9610	30
296	20250327	141900	961630030	9570	9570	9570	9570	1
297	20250327	141800	961620460	9600	9600	9600	9600	0
298	20250327	141700	961620460	9600	9600	9600	9600	20
299	20250327	141600	961428460	9600	9580	9600	9560	864
300	20250327	141500	953162520	9630	9630	9630	9630	0
301	20250327	141400	953162520	9630	9630	9630	9630	0
302	20250327	141300	953162520	9630	9630	9630	9630	131
303	20250327	141200	951900990	9630	9610	9630	9610	500
304	20250327	141100	947089920	9620	9620	9620	9620	0
305	20250327	141000	947089920	9620	9620	9620	9620	500
306	20250327	140900	942279920	9620	9580	9620	9580	1359
307	20250327	140800	929238010	9580	9580	9580	9580	0
308	20250327	140700	929238010	9580	9580	9580	9580	0
309	20250327	140600	929238010	9580	9580	9580	9580	20
310	20250327	140500	929046410	9560	9560	9560	9560	100
311	20250327	140400	928090410	9560	9560	9560	9560	30
312	20250327	140300	927803610	9560	9560	9560	9560	0
313	20250327	140200	927803610	9560	9560	9560	9560	0
314	20250327	140100	927803610	9560	9580	9580	9560	115
315	20250327	140000	926702210	9580	9580	9580	9580	0
316	20250327	135900	926702210	9580	9580	9580	9580	0
317	20250327	135800	926702210	9580	9580	9580	9580	0
318	20250327	135700	926702210	9580	9580	9580	9580	1
319	20250327	135600	926692630	9560	9560	9560	9560	0
320	20250327	135500	926692630	9560	9560	9560	9560	30
321	20250327	135400	926405830	9560	9560	9560	9560	3
322	20250327	135300	926377150	9550	9550	9550	9550	0
323	20250327	135200	926377150	9550	9550	9550	9550	0
324	20250327	135100	926377150	9550	9550	9550	9550	0
325	20250327	135000	926377150	9550	9550	9550	9550	200
326	20250327	134900	924467150	9550	9550	9550	9550	200
327	20250327	134800	922557150	9550	9550	9550	9550	0
328	20250327	134700	922557150	9550	9550	9550	9550	200
329	20250327	134600	920647150	9550	9550	9550	9550	513
330	20250327	134500	915748000	9550	9550	9550	9550	0
331	20250327	134400	915748000	9550	9550	9550	9550	0
332	20250327	134300	915748000	9550	9550	9550	9550	0
333	20250327	134200	915748000	9550	9550	9550	9550	0
334	20250327	134100	915748000	9550	9550	9550	9550	99
335	20250327	134000	914802550	9550	9550	9550	9550	0
336	20250327	133900	914802550	9550	9550	9550	9550	98
337	20250327	133800	913866650	9550	9550	9550	9550	1500
338	20250327	133700	899541650	9550	9560	9560	9550	1500
339	20250327	133600	885211240	9580	9580	9580	9580	0
340	20250327	133500	885211240	9580	9580	9580	9580	0
341	20250327	133400	885211240	9580	9580	9580	9580	0
342	20250327	133300	885211240	9580	9580	9580	9580	0
343	20250327	133200	885211240	9580	9580	9580	9580	1043
344	20250327	133100	875219300	9580	9580	9580	9580	0
345	20250327	133000	875219300	9580	9580	9580	9580	1
346	20250327	132900	875209720	9540	9540	9540	9540	0
347	20250327	132800	875209720	9540	9550	9550	9540	501
348	20250327	132700	870427950	9560	9560	9560	9560	208
349	20250327	132600	868439470	9560	9580	9580	9560	4
350	20250327	132500	868401210	9560	9560	9560	9560	5
351	20250327	132400	868353410	9530	9530	9530	9530	0
352	20250327	132300	868353410	9530	9530	9530	9530	0
353	20250327	132200	868353410	9530	9530	9530	9530	0
354	20250327	132100	868353410	9530	9560	9560	9530	1225
355	20250327	132000	856665630	9610	9610	9610	9610	0
356	20250327	131900	856665630	9610	9600	9610	9600	70
357	20250327	131800	855993280	9590	9590	9590	9590	31
358	20250327	131700	855695990	9590	9550	9590	9550	24
359	20250327	131600	855466390	9560	9560	9560	9560	0
360	20250327	131500	855466390	9560	9560	9560	9560	0
361	20250327	131400	855466390	9560	9560	9560	9560	36
362	20250327	131300	855122230	9540	9540	9540	9540	147
363	20250327	131200	853719850	9540	9550	9550	9540	5
364	20250327	131100	853672140	9560	9560	9560	9560	0
365	20250327	131000	853672140	9560	9560	9560	9560	1
366	20250327	130900	853662580	9540	9560	9560	9540	1828
367	20250327	130800	836211570	9580	9580	9580	9580	0
368	20250327	130700	836211570	9580	9560	9580	9560	255
369	20250327	130600	833773750	9570	9580	9580	9570	580
370	20250327	130500	828219390	9590	9590	9590	9590	0
371	20250327	130400	828219390	9590	9590	9590	9590	1
372	20250327	130300	828209800	9580	9580	9580	9580	0
373	20250327	130200	828209800	9580	9580	9580	9580	0
374	20250327	130100	828209800	9580	9580	9580	9580	202
375	20250327	130000	826274640	9590	9590	9590	9590	100
376	20250327	125900	825315640	9590	9590	9590	9590	0
377	20250327	125800	825315640	9590	9590	9590	9560	877
378	20250327	125700	816913850	9600	9600	9600	9600	0
379	20250327	125600	816913850	9600	9600	9600	9600	0
380	20250327	125500	816913850	9600	9600	9600	9600	0
381	20250327	125400	816913850	9600	9600	9600	9600	0
382	20250327	125300	816913850	9600	9600	9600	9600	227
383	20250327	125200	814734650	9600	9600	9600	9600	0
384	20250327	125100	814734650	9600	9600	9600	9600	0
385	20250327	125000	814734650	9600	9600	9600	9600	60
386	20250327	124900	814158650	9600	9600	9600	9600	19
387	20250327	124800	813976250	9600	9600	9600	9600	11
388	20250327	124700	813870650	9600	9600	9600	9600	5
389	20250327	124600	813822650	9600	9600	9600	9600	0
390	20250327	124500	813822650	9600	9610	9610	9600	227
391	20250327	124400	811642450	9600	9600	9600	9600	0
392	20250327	124300	811642450	9600	9600	9600	9600	0
393	20250327	124200	811642450	9600	9600	9600	9600	10
394	20250327	124100	811546450	9600	9610	9610	9600	641
395	20250327	124000	805389560	9620	9620	9620	9620	0
396	20250327	123900	805389560	9620	9620	9620	9620	111
397	20250327	123800	804321740	9620	9620	9620	9620	0
398	20250327	123700	804321740	9620	9620	9620	9610	103
399	20250327	123600	803331490	9630	9630	9630	9630	4
400	20250327	123500	803292970	9640	9640	9640	9640	10
401	20250327	123400	803196570	9640	9640	9640	9640	1
402	20250327	123300	803186930	9620	9620	9620	9620	8
403	20250327	123200	803109970	9620	9620	9620	9620	0
404	20250327	123100	803109970	9620	9620	9620	9620	55
405	20250327	123000	802580870	9610	9620	9620	9610	514
406	20250327	122900	797641190	9620	9640	9640	9620	146
407	20250327	122800	796234210	9640	9620	9640	9620	169
408	20250327	122700	794608410	9610	9610	9610	9610	0
409	20250327	122600	794608410	9610	9610	9610	9610	1
410	20250327	122500	794598800	9600	9600	9600	9600	0
411	20250327	122400	794598800	9600	9600	9600	9600	1
412	20250327	122300	794589200	9610	9610	9610	9610	0
413	20250327	122200	794589200	9610	9610	9610	9610	21
414	20250327	122100	794387390	9610	9610	9610	9610	0
415	20250327	122000	794387390	9610	9610	9610	9610	0
416	20250327	121900	794387390	9610	9610	9610	9610	0
417	20250327	121800	794387390	9610	9610	9610	9610	9
418	20250327	121700	794300900	9610	9620	9620	9610	6
419	20250327	121600	794243190	9610	9610	9610	9610	79
420	20250327	121500	793484000	9620	9620	9620	9620	0
421	20250327	121400	793484000	9620	9620	9620	9620	0
422	20250327	121300	793484000	9620	9610	9630	9610	123
423	20250327	121200	792300950	9610	9610	9610	9610	1
424	20250327	121100	792291340	9610	9610	9610	9610	0
425	20250327	121000	792291340	9610	9610	9610	9610	0
426	20250327	120900	792291340	9610	9610	9610	9610	0
427	20250327	120800	792291340	9610	9610	9610	9610	17
428	20250327	120700	792127970	9600	9600	9600	9600	0
429	20250327	120600	792127970	9600	9600	9600	9600	0
430	20250327	120500	792127970	9600	9600	9600	9600	50
431	20250327	120400	791647970	9600	9600	9600	9600	40
432	20250327	120300	791263970	9620	9620	9620	9620	0
433	20250327	120200	791263970	9620	9620	9620	9620	1
434	20250327	120100	791254350	9600	9600	9600	9600	0
435	20250327	120000	791254350	9600	9600	9600	9600	0
436	20250327	115900	791254350	9600	9600	9600	9600	10
437	20250327	115800	791158350	9600	9600	9600	9600	60
438	20250327	115700	790582350	9620	9620	9620	9620	0
439	20250327	115600	790582350	9620	9620	9620	9620	0
440	20250327	115500	790582350	9620	9620	9620	9620	104
441	20250327	115400	789581870	9600	9600	9600	9600	0
442	20250327	115300	789581870	9600	9600	9600	9600	0
443	20250327	115200	789581870	9600	9600	9600	9600	98
444	20250327	115100	788641070	9600	9600	9600	9600	0
445	20250327	115000	788641070	9600	9600	9600	9600	25
446	20250327	114900	788401070	9600	9600	9600	9600	0
447	20250327	114800	788401070	9600	9600	9600	9600	0
448	20250327	114700	788401070	9600	9600	9600	9600	65
449	20250327	114600	787777070	9600	9600	9600	9600	42
450	20250327	114500	787373870	9620	9580	9620	9570	776
451	20250327	114400	779947410	9580	9580	9580	9580	188
452	20250327	114300	778146370	9580	9580	9580	9580	389
453	20250327	114200	774419750	9580	9600	9600	9580	600
454	20250327	114100	768671070	9580	9580	9580	9580	0
455	20250327	114000	768671070	9580	9580	9580	9580	0
456	20250327	113900	768671070	9580	9580	9580	9580	70
457	20250327	113800	768000470	9580	9590	9590	9580	743
458	20250327	113700	760878050	9590	9590	9590	9590	0
459	20250327	113600	760878050	9590	9590	9590	9590	153
460	20250327	113500	759410780	9590	9590	9590	9590	50
461	20250327	113400	758931280	9590	9630	9630	9590	600
462	20250327	113300	753161640	9630	9630	9630	9630	103
463	20250327	113200	752169750	9630	9660	9660	9630	207
464	20250327	113100	750175120	9660	9660	9660	9660	1
465	20250327	113000	750165460	9660	9660	9660	9650	178
466	20250327	112900	748447330	9660	9660	9660	9660	6
467	20250327	112800	748389370	9660	9660	9660	9660	29
468	20250327	112700	748109230	9670	9670	9670	9670	0
469	20250327	112600	748109230	9670	9680	9680	9670	222
470	20250327	112500	745960660	9680	9680	9690	9680	377
471	20250327	112400	742308050	9670	9670	9670	9670	134
472	20250327	112300	741012270	9670	9670	9670	9670	4
473	20250327	112200	740973590	9670	9670	9670	9670	0
474	20250327	112100	740973590	9670	9660	9670	9660	64
475	20250327	112000	740354890	9650	9650	9650	9650	0
476	20250327	111900	740354890	9650	9640	9650	9640	736
477	20250327	111800	733257620	9650	9650	9650	9650	0
478	20250327	111700	733257620	9650	9650	9650	9650	18
479	20250327	111600	733083920	9640	9640	9640	9640	0
480	20250327	111500	733083920	9640	9660	9660	9640	170
481	20250327	111400	731441940	9650	9650	9650	9650	37
482	20250327	111300	731084890	9630	9640	9640	9630	1031
483	20250327	111200	721156050	9670	9670	9670	9670	188
484	20250327	111100	719338090	9640	9650	9650	9640	954
485	20250327	111000	710135560	9660	9670	9670	9660	341
486	20250327	110900	706841140	9670	9660	9670	9660	27
487	20250327	110800	706580130	9680	9660	9680	9660	459
488	20250327	110700	702141500	9660	9650	9660	9650	35
489	20250327	110600	701803500	9670	9660	9670	9660	61
490	20250327	110500	701213990	9670	9670	9670	9670	50
491	20250327	110400	700730490	9670	9670	9670	9670	0
492	20250327	110300	700730490	9670	9670	9670	9670	766
493	20250327	110200	693323270	9670	9690	9690	9670	103
494	20250327	110100	692325220	9690	9670	9690	9670	343
495	20250327	110000	689001770	9720	9670	9720	9670	4778
496	20250327	105900	642646160	9670	9640	9670	9630	1106
497	20250327	105800	631958290	9650	9650	9650	9650	35
498	20250327	105700	631620540	9660	9660	9660	9660	0
499	20250327	105600	631620540	9660	9630	9660	9610	203
500	20250327	105500	629661820	9620	9620	9620	9620	50
501	20250327	105400	629180820	9600	9600	9600	9600	1
502	20250327	105300	629171220	9660	9620	9660	9600	2352
503	20250327	105200	606587340	9630	9640	9640	9630	663
504	20250327	105100	600197650	9640	9650	9650	9640	316
505	20250327	105000	597151400	9640	9640	9650	9640	534
506	20250327	104900	592003630	9640	9660	9660	9640	534
507	20250327	104800	586854280	9660	9660	9660	9655	214
508	20250327	104700	584787730	9680	9680	9690	9680	1415
509	20250327	104600	571087910	9670	9670	9670	9670	303
510	20250327	104500	568157900	9670	9650	9670	9650	330
511	20250327	104400	564967610	9670	9630	9670	9630	627
512	20250327	104300	558919670	9640	9620	9640	9620	777
513	20250327	104200	551431960	9620	9620	9620	9620	0
514	20250327	104100	551431960	9620	9630	9630	9620	124
515	20250327	104000	550237850	9620	9610	9620	9610	140
516	20250327	103900	548891090	9610	9610	9610	9610	19
517	20250327	103800	548708500	9610	9610	9610	9610	162
518	20250327	103700	547151680	9610	9610	9610	9610	0
519	20250327	103600	547151680	9610	9610	9620	9610	501
520	20250327	103500	542332250	9610	9610	9610	9610	101
521	20250327	103400	541361640	9620	9620	9620	9620	0
522	20250327	103300	541361640	9620	9600	9620	9600	609
523	20250327	103200	535507140	9600	9600	9600	9600	27
524	20250327	103100	535247940	9600	9600	9600	9600	101
525	20250327	103000	534278340	9600	9600	9600	9600	10
526	20250327	102900	534182340	9600	9580	9600	9580	51
527	20250327	102800	533693040	9580	9580	9580	9580	51
528	20250327	102700	533204460	9600	9580	9600	9580	19
529	20250327	102600	533022420	9590	9590	9590	9590	0
530	20250327	102500	533022420	9590	9590	9590	9590	40
531	20250327	102400	532638820	9590	9590	9590	9590	0
532	20250327	102300	532638820	9590	9590	9590	9590	0
533	20250327	102200	532638820	9590	9590	9590	9590	6
534	20250327	102100	532581280	9570	9570	9570	9570	0
535	20250327	102000	532581280	9570	9580	9580	9570	2
536	20250327	101900	532562130	9570	9570	9570	9570	0
537	20250327	101800	532562130	9570	9570	9570	9570	0
538	20250327	101700	532562130	9570	9570	9570	9570	0
539	20250327	101600	532562130	9570	9570	9570	9570	0
540	20250327	101500	532562130	9570	9570	9570	9570	0
541	20250327	101400	532562130	9570	9570	9570	9570	0
542	20250327	101300	532562130	9570	9570	9570	9570	0
543	20250327	101200	532562130	9570	9580	9580	9570	463
544	20250327	101100	528131140	9580	9580	9580	9580	0
545	20250327	101000	528131140	9580	9570	9580	9570	107
546	20250327	100900	527106430	9580	9580	9580	9580	41
547	20250327	100800	526713650	9600	9600	9600	9600	0
548	20250327	100700	526713650	9600	9600	9600	9600	23
549	20250327	100600	526492850	9570	9590	9590	9570	999
550	20250327	100500	516929930	9600	9600	9600	9600	30
551	20250327	100400	516641930	9600	9600	9600	9600	77
552	20250327	100300	515902730	9610	9610	9610	9610	41
553	20250327	100200	515508720	9600	9600	9600	9600	18
554	20250327	100100	515335920	9600	9600	9605	9590	843
555	20250327	100000	507243100	9600	9600	9600	9590	179
556	20250327	095900	505525320	9570	9570	9570	9570	0
557	20250327	095800	505525320	9570	9570	9570	9570	0
558	20250327	095700	505525320	9570	9570	9570	9570	0
559	20250327	095600	505525320	9570	9570	9570	9570	0
560	20250327	095500	505525320	9570	9570	9570	9570	0
561	20250327	095400	505525320	9570	9570	9570	9570	0
562	20250327	095300	505525320	9570	9570	9570	9570	0
563	20250327	095200	505525320	9570	9570	9570	9570	6
564	20250327	095100	505467900	9570	9570	9570	9570	1
565	20250327	095000	505458330	9570	9600	9600	9570	423
566	20250327	094900	501406230	9570	9570	9570	9560	404
567	20250327	094800	497540000	9580	9580	9580	9580	117
568	20250327	094700	496419140	9580	9580	9580	9580	1
569	20250327	094600	496409560	9590	9590	9590	9590	250
570	20250327	094500	494012060	9570	9570	9570	9570	80
571	20250327	094400	493246460	9600	9600	9600	9600	2458
572	20250327	094300	469649660	9600	9600	9600	9600	1501
573	20250327	094200	455240060	9570	9570	9570	9570	268
574	20250327	094100	452675300	9560	9610	9610	9560	905
575	20250327	094000	443982340	9600	9590	9600	9590	1083
576	20250327	093900	433595540	9570	9565	9570	9565	850
577	20250327	093800	425461695	9570	9570	9570	9570	0
578	20250327	093700	425461695	9570	9570	9570	9570	15
579	20250327	093600	425318145	9570	9570	9570	9570	0
580	20250327	093500	425318145	9570	9570	9570	9570	1
581	20250327	093400	425308575	9575	9550	9575	9550	20
582	20250327	093300	425117535	9565	9565	9565	9565	2
583	20250327	093200	425098405	9545	9545	9545	9545	65
584	20250327	093100	424477980	9550	9550	9550	9550	76
585	20250327	093000	423752180	9550	9545	9550	9545	87
586	20250327	092900	422921455	9545	9540	9545	9540	232
587	20250327	092800	420708080	9540	9560	9560	9540	495
588	20250327	092700	415982470	9560	9560	9560	9560	580
589	20250327	092600	410437670	9550	9550	9550	9550	0
590	20250327	092500	410437670	9550	9550	9550	9550	210
591	20250327	092400	408432170	9550	9570	9570	9550	313
592	20250327	092300	405440730	9550	9570	9570	9550	627
593	20250327	092200	399446080	9570	9570	9610	9570	261
594	20250327	092100	396947410	9570	9580	9580	9550	610
595	20250327	092000	391116870	9580	9580	9580	9580	10
596	20250327	091900	391021070	9580	9620	9620	9580	181
597	20250327	091800	389285870	9600	9550	9600	9550	1137
598	20250327	091700	378398710	9550	9550	9550	9550	50
599	20250327	091600	377921210	9540	9560	9560	9540	26
600	20250327	091500	377672920	9530	9530	9530	9530	0
601	20250327	091400	377672920	9530	9540	9540	9530	21
602	20250327	091300	377472780	9520	9550	9550	9520	562
603	20250327	091200	372120440	9550	9560	9560	9540	1719
604	20250327	091100	355703240	9570	9590	9590	9570	314
605	20250327	091000	352694800	9580	9590	9590	9570	3440
606	20250327	090900	319771000	9590	9590	9590	9560	6973
607	20250327	090800	253029450	9590	9620	9630	9590	3343
608	20250327	090700	220897230	9630	9630	9650	9620	1348
609	20250327	090600	207916170	9620	9630	9640	9620	1886
610	20250327	090500	189762520	9640	9630	9650	9630	1353
611	20250327	090400	176728130	9630	9640	9700	9630	2110
612	20250327	090300	156374980	9650	9620	9650	9620	1059
613	20250327	090200	146166535	9625	9650	9650	9600	3626
614	20250327	090100	111245350	9640	9640	9650	9630	2062
615	20250327	090000	91366750	9650	9690	9700	9650	9439