KissMeData/002460/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	183700	241196560	9600	9600	9600	9600	30
3	20250325	183600	241196560	9600	9600	9600	9600	0
4	20250325	183500	241196560	9600	9600	9600	9600	0
5	20250325	183400	241196560	9600	9600	9600	9600	0
6	20250325	183300	241196560	9600	9600	9600	9600	0
7	20250325	183200	241196560	9600	9600	9600	9600	0
8	20250325	183100	241196560	9600	9600	9600	9600	0
9	20250325	183000	241196560	9600	9600	9600	9600	0
10	20250325	182900	241196560	9600	9600	9600	9600	0
11	20250325	182800	241196560	9600	9600	9600	9600	0
12	20250325	182700	241196560	9600	9600	9600	9600	0
13	20250325	182600	241196560	9600	9600	9600	9600	0
14	20250325	182500	241196560	9600	9600	9600	9600	0
15	20250325	182400	241196560	9600	9600	9600	9600	0
16	20250325	182300	241196560	9600	9600	9600	9600	0
17	20250325	182200	241196560	9600	9600	9600	9600	0
18	20250325	182100	241196560	9600	9600	9600	9600	0
19	20250325	182000	241196560	9600	9600	9600	9600	0
20	20250325	181900	241196560	9600	9600	9600	9600	0
21	20250325	181800	241196560	9600	9600	9600	9600	0
22	20250325	181700	241196560	9600	9600	9600	9600	0
23	20250325	181600	241196560	9600	9600	9600	9600	0
24	20250325	181500	241196560	9600	9600	9600	9600	0
25	20250325	181400	241196560	9600	9600	9600	9600	0
26	20250325	181300	241196560	9600	9600	9600	9600	0
27	20250325	181200	241196560	9600	9600	9600	9600	0
28	20250325	181100	241196560	9600	9600	9600	9600	0
29	20250325	181000	241196560	9600	9600	9600	9600	0
30	20250325	180900	241196560	9600	9600	9600	9600	0
31	20250325	180800	241196560	9600	9600	9600	9600	0
32	20250325	180700	241196560	9600	9600	9600	9600	30
33	20250325	180600	241196560	9600	9600	9600	9600	0
34	20250325	180500	241196560	9600	9600	9600	9600	0
35	20250325	180400	241196560	9600	9600	9600	9600	0
36	20250325	180300	241196560	9600	9600	9600	9600	0
37	20250325	180200	241196560	9600	9600	9600	9600	0
38	20250325	180100	241196560	9600	9600	9600	9600	0
39	20250325	180000	241196560	9600	9600	9600	9600	0
40	20250325	175900	241196560	9600	9600	9600	9600	0
41	20250325	175800	241196560	9600	9600	9600	9600	0
42	20250325	175700	241196560	9600	9600	9600	9600	0
43	20250325	175600	241196560	9600	9600	9600	9600	0
44	20250325	175500	241196560	9600	9600	9600	9600	0
45	20250325	175400	241196560	9600	9600	9600	9600	0
46	20250325	175300	241196560	9600	9600	9600	9600	0
47	20250325	175200	241196560	9600	9600	9600	9600	0
48	20250325	175100	241196560	9600	9600	9600	9600	0
49	20250325	175000	241196560	9600	9600	9600	9600	0
50	20250325	174900	241196560	9600	9600	9600	9600	0
51	20250325	174800	241196560	9600	9600	9600	9600	0
52	20250325	174700	241196560	9600	9600	9600	9600	0
53	20250325	174600	241196560	9600	9600	9600	9600	0
54	20250325	174500	241196560	9600	9600	9600	9600	0
55	20250325	174400	241196560	9600	9600	9600	9600	0
56	20250325	174300	241196560	9600	9600	9600	9600	0
57	20250325	174200	241196560	9600	9600	9600	9600	0
58	20250325	174100	241196560	9600	9600	9600	9600	0
59	20250325	174000	241196560	9600	9600	9600	9600	0
60	20250325	173900	241196560	9600	9600	9600	9600	0
61	20250325	173800	241196560	9600	9600	9600	9600	0
62	20250325	173700	241196560	9600	9600	9600	9600	30
63	20250325	173600	241196560	9600	9600	9600	9600	0
64	20250325	173500	241196560	9600	9600	9600	9600	0
65	20250325	173400	241196560	9600	9600	9600	9600	0
66	20250325	173300	241196560	9600	9600	9600	9600	0
67	20250325	173200	241196560	9600	9600	9600	9600	0
68	20250325	173100	241196560	9600	9600	9600	9600	0
69	20250325	173000	241196560	9600	9600	9600	9600	0
70	20250325	172900	241196560	9600	9600	9600	9600	0
71	20250325	172800	241196560	9600	9600	9600	9600	0
72	20250325	172700	241196560	9600	9600	9600	9600	0
73	20250325	172600	241196560	9600	9600	9600	9600	0
74	20250325	172500	241196560	9600	9600	9600	9600	0
75	20250325	172400	241196560	9600	9600	9600	9600	0
76	20250325	172300	241196560	9600	9600	9600	9600	0
77	20250325	172200	241196560	9600	9600	9600	9600	0
78	20250325	172100	241196560	9600	9600	9600	9600	0
79	20250325	172000	241196560	9600	9600	9600	9600	0
80	20250325	171900	241196560	9600	9600	9600	9600	0
81	20250325	171800	241196560	9600	9600	9600	9600	0
82	20250325	171700	241196560	9600	9600	9600	9600	0
83	20250325	171600	241196560	9600	9600	9600	9600	0
84	20250325	171500	241196560	9600	9600	9600	9600	0
85	20250325	171400	241196560	9600	9600	9600	9600	0
86	20250325	171300	241196560	9600	9600	9600	9600	0
87	20250325	171200	241196560	9600	9600	9600	9600	0
88	20250325	171100	241196560	9600	9600	9600	9600	0
89	20250325	171000	241196560	9600	9600	9600	9600	0
90	20250325	170900	241196560	9600	9600	9600	9600	0
91	20250325	170800	241196560	9600	9600	9600	9600	0
92	20250325	170700	241196560	9600	9600	9600	9600	30
93	20250325	170600	241196560	9600	9600	9600	9600	0
94	20250325	170500	241196560	9600	9600	9600	9600	0
95	20250325	170400	241196560	9600	9600	9600	9600	0
96	20250325	170300	241196560	9600	9600	9600	9600	0
97	20250325	170200	241196560	9600	9600	9600	9600	0
98	20250325	170100	241196560	9600	9600	9600	9600	0
99	20250325	170000	241196560	9600	9600	9600	9600	0
100	20250325	165900	241196560	9600	9600	9600	9600	0
101	20250325	165800	241196560	9600	9600	9600	9600	0
102	20250325	165700	241196560	9600	9600	9600	9600	0
103	20250325	165600	241196560	9600	9600	9600	9600	0
104	20250325	165500	241196560	9600	9600	9600	9600	0
105	20250325	165400	241196560	9600	9600	9600	9600	0
106	20250325	165300	241196560	9600	9600	9600	9600	0
107	20250325	165200	241196560	9600	9600	9600	9600	0
108	20250325	165100	241196560	9600	9600	9600	9600	0
109	20250325	165000	241196560	9600	9600	9600	9600	0
110	20250325	164900	241196560	9600	9600	9600	9600	0
111	20250325	164800	241196560	9600	9600	9600	9600	0
112	20250325	164700	241196560	9600	9600	9600	9600	0
113	20250325	164600	241196560	9600	9600	9600	9600	0
114	20250325	164500	241196560	9600	9600	9600	9600	0
115	20250325	164400	241196560	9600	9600	9600	9600	0
116	20250325	164300	241196560	9600	9600	9600	9600	0
117	20250325	164200	241196560	9600	9600	9600	9600	0
118	20250325	164100	241196560	9600	9600	9600	9600	0
119	20250325	164000	241196560	9600	9600	9600	9600	0
120	20250325	163900	241196560	9600	9600	9600	9600	0
121	20250325	163800	241196560	9600	9600	9600	9600	0
122	20250325	163700	241196560	9600	9600	9600	9600	30
123	20250325	163600	241196560	9600	9600	9600	9600	0
124	20250325	163500	241196560	9600	9600	9600	9600	0
125	20250325	163400	241196560	9600	9600	9600	9600	0
126	20250325	163300	241196560	9600	9600	9600	9600	0
127	20250325	163200	241196560	9600	9600	9600	9600	0
128	20250325	163100	241196560	9600	9600	9600	9600	0
129	20250325	163000	241196560	9600	9600	9600	9600	0
130	20250325	162900	241196560	9600	9600	9600	9600	0
131	20250325	162800	241196560	9600	9600	9600	9600	0
132	20250325	162700	241196560	9600	9600	9600	9600	0
133	20250325	162600	241196560	9600	9600	9600	9600	0
134	20250325	162500	241196560	9600	9600	9600	9600	0
135	20250325	162400	241196560	9600	9600	9600	9600	0
136	20250325	162300	241196560	9600	9600	9600	9600	0
137	20250325	162200	241196560	9600	9600	9600	9600	0
138	20250325	162100	241196560	9600	9600	9600	9600	0
139	20250325	162000	241196560	9600	9600	9600	9600	0
140	20250325	161900	241196560	9600	9600	9600	9600	0
141	20250325	161800	241196560	9600	9600	9600	9600	0
142	20250325	161700	241196560	9600	9600	9600	9600	0
143	20250325	161600	241196560	9600	9600	9600	9600	0
144	20250325	161500	241196560	9600	9600	9600	9600	0
145	20250325	161400	241196560	9600	9600	9600	9600	0
146	20250325	161300	241196560	9600	9600	9600	9600	0
147	20250325	161200	241196560	9600	9600	9600	9600	0
148	20250325	161100	241196560	9600	9600	9600	9600	0
149	20250325	161000	241196560	9600	9600	9600	9600	0
150	20250325	160900	241196560	9600	9600	9600	9600	0
151	20250325	160800	241196560	9600	9600	9600	9600	0
152	20250325	160700	241196560	9600	9600	9600	9600	30
153	20250325	160600	241196560	9600	9600	9600	9600	0
154	20250325	160500	241196560	9600	9600	9600	9600	0
155	20250325	160400	241196560	9600	9600	9600	9600	0
156	20250325	160300	241196560	9600	9600	9600	9600	0
157	20250325	160200	241196560	9600	9600	9600	9600	0
158	20250325	160100	241196560	9600	9600	9600	9600	0
159	20250325	160000	241196560	9600	9600	9600	9600	0
160	20250325	155900	241196560	9600	9600	9600	9600	0
161	20250325	155800	241196560	9600	9600	9600	9600	0
162	20250325	155700	241196560	9600	9600	9600	9600	0
163	20250325	155600	241196560	9600	9600	9600	9600	0
164	20250325	155500	241196560	9600	9600	9600	9600	0
165	20250325	155400	241196560	9600	9600	9600	9600	0
166	20250325	155300	241196560	9600	9600	9600	9600	0
167	20250325	155200	241196560	9600	9600	9600	9600	0
168	20250325	155100	241196560	9600	9600	9600	9600	0
169	20250325	155000	241196560	9600	9600	9600	9600	0
170	20250325	154900	241196560	9600	9600	9600	9600	0
171	20250325	154800	241196560	9600	9600	9600	9600	0
172	20250325	154700	241196560	9600	9600	9600	9600	0
173	20250325	154600	241196560	9600	9600	9600	9600	0
174	20250325	154500	241196560	9600	9600	9600	9600	0
175	20250325	154400	241196560	9600	9600	9600	9600	0
176	20250325	154300	241196560	9600	9600	9600	9600	0
177	20250325	154200	241196560	9600	9600	9600	9600	0
178	20250325	154100	241196560	9600	9600	9600	9600	0
179	20250325	154000	241196560	9600	9600	9600	9600	0
180	20250325	153900	241196560	9600	9600	9600	9600	0
181	20250325	153800	241196560	9600	9600	9600	9600	0
182	20250325	153700	241196560	9600	9600	9600	9600	30
183	20250325	153600	241196560	9600	9600	9600	9600	0
184	20250325	153500	241196560	9600	9600	9600	9600	0
185	20250325	153400	241196560	9600	9600	9600	9600	0
186	20250325	153300	241196560	9600	9600	9600	9600	0
187	20250325	153200	241196560	9600	9600	9600	9600	0
188	20250325	153100	241196560	9600	9600	9600	9600	0
189	20250325	153000	241196560	9600	9600	9600	9600	30
190	20250325	152900	240908560	9570	9570	9570	9570	0
191	20250325	152800	240908560	9570	9570	9570	9570	0
192	20250325	152700	240908560	9570	9570	9570	9570	0
193	20250325	152600	240908560	9570	9570	9570	9570	0
194	20250325	152500	240908560	9570	9570	9570	9570	0
195	20250325	152400	240908560	9570	9570	9570	9570	0
196	20250325	152300	240908560	9570	9570	9570	9570	0
197	20250325	152200	240908560	9570	9570	9570	9570	0
198	20250325	152100	240908560	9570	9570	9570	9570	0
199	20250325	152000	240908560	9570	9570	9570	9570	0
200	20250325	151900	240908560	9570	9570	9570	9570	0
201	20250325	151800	240908560	9570	9570	9570	9570	0
202	20250325	151700	240908560	9570	9570	9570	9570	0
203	20250325	151600	240908560	9570	9570	9570	9570	0
204	20250325	151500	240908560	9570	9570	9570	9570	0
205	20250325	151400	240908560	9570	9570	9570	9570	0
206	20250325	151300	240908560	9570	9570	9570	9570	0
207	20250325	151200	240908560	9570	9570	9570	9570	0
208	20250325	151100	240908560	9570	9570	9570	9570	0
209	20250325	151000	240908560	9570	9570	9570	9570	0
210	20250325	150900	240908560	9570	9570	9570	9570	0
211	20250325	150800	240908560	9570	9570	9570	9570	0
212	20250325	150700	240908560	9570	9570	9570	9570	0
213	20250325	150600	240908560	9570	9570	9570	9570	0
214	20250325	150500	240908560	9570	9570	9570	9570	0
215	20250325	150400	240908560	9570	9570	9570	9570	0
216	20250325	150300	240908560	9570	9570	9570	9570	0
217	20250325	150200	240908560	9570	9570	9570	9570	0
218	20250325	150100	240908560	9570	9570	9570	9570	0
219	20250325	150000	240908560	9570	9570	9570	9570	0
220	20250325	145900	240908560	9570	9570	9570	9570	0
221	20250325	145800	240908560	9570	9570	9570	9570	0
222	20250325	145700	240908560	9570	9570	9570	9570	0
223	20250325	145600	240908560	9570	9570	9570	9570	0
224	20250325	145500	240908560	9570	9570	9570	9570	0
225	20250325	145400	240908560	9570	9570	9570	9570	0
226	20250325	145300	240908560	9570	9570	9570	9570	0
227	20250325	145200	240908560	9570	9570	9570	9570	0
228	20250325	145100	240908560	9570	9570	9570	9570	0
229	20250325	145000	240908560	9570	9570	9570	9570	0
230	20250325	144900	240908560	9570	9570	9570	9570	0
231	20250325	144800	240908560	9570	9570	9570	9570	0
232	20250325	144700	240908560	9570	9570	9570	9570	0
233	20250325	144600	240908560	9570	9570	9570	9570	0
234	20250325	144500	240908560	9570	9570	9570	9570	0
235	20250325	144400	240908560	9570	9560	9570	9560	471
236	20250325	144300	236401100	9550	9580	9580	9530	877
237	20250325	144200	228021210	9600	9600	9600	9600	0
238	20250325	144100	228021210	9600	9600	9600	9600	0
239	20250325	144000	228021210	9600	9600	9600	9600	0
240	20250325	143900	228021210	9600	9600	9600	9600	0
241	20250325	143800	228021210	9600	9600	9600	9600	0
242	20250325	143700	228021210	9600	9600	9600	9600	0
243	20250325	143600	228021210	9600	9600	9600	9600	0
244	20250325	143500	228021210	9600	9600	9600	9600	0
245	20250325	143400	228021210	9600	9600	9600	9600	0
246	20250325	143300	228021210	9600	9600	9600	9600	0
247	20250325	143200	228021210	9600	9600	9600	9600	0
248	20250325	143100	228021210	9600	9600	9600	9600	0
249	20250325	143000	228021210	9600	9600	9600	9600	0
250	20250325	142900	228021210	9600	9600	9600	9600	0
251	20250325	142800	228021210	9600	9600	9600	9600	0
252	20250325	142700	228021210	9600	9600	9600	9600	0
253	20250325	142600	228021210	9600	9600	9600	9600	0
254	20250325	142500	228021210	9600	9600	9600	9600	0
255	20250325	142400	228021210	9600	9600	9600	9600	0
256	20250325	142300	228021210	9600	9600	9600	9600	0
257	20250325	142200	228021210	9600	9600	9600	9600	415
258	20250325	142100	224037210	9640	9680	9680	9620	2120
259	20250325	142000	203595190	9700	9730	9730	9650	782
260	20250325	141900	196041020	9580	9560	9580	9560	1001
261	20250325	141800	186470240	9560	9560	9560	9560	0
262	20250325	141700	186470240	9560	9560	9560	9560	0
263	20250325	141600	186470240	9560	9560	9560	9560	35
264	20250325	141500	186135640	9570	9570	9570	9570	0
265	20250325	141400	186135640	9570	9570	9570	9570	0
266	20250325	141300	186135640	9570	9570	9570	9570	0
267	20250325	141200	186135640	9570	9570	9570	9570	22
268	20250325	141100	185925100	9570	9570	9570	9570	0
269	20250325	141000	185925100	9570	9570	9570	9570	0
270	20250325	140900	185925100	9570	9570	9570	9570	0
271	20250325	140800	185925100	9570	9570	9570	9570	0
272	20250325	140700	185925100	9570	9570	9570	9570	0
273	20250325	140600	185925100	9570	9570	9570	9570	0
274	20250325	140500	185925100	9570	9570	9570	9570	0
275	20250325	140400	185925100	9570	9570	9570	9570	0
276	20250325	140300	185925100	9570	9570	9570	9570	0
277	20250325	140200	185925100	9570	9570	9570	9570	0
278	20250325	140100	185925100	9570	9570	9570	9570	0
279	20250325	140000	185925100	9570	9560	9570	9560	452
280	20250325	135900	181603970	9560	9560	9600	9560	6
281	20250325	135800	181546450	9600	9600	9600	9600	0
282	20250325	135700	181546450	9600	9600	9600	9600	0
283	20250325	135600	181546450	9600	9610	9610	9600	50
284	20250325	135500	181066390	9640	9640	9640	9640	0
285	20250325	135400	181066390	9640	9640	9640	9640	0
286	20250325	135300	181066390	9640	9640	9640	9640	0
287	20250325	135200	181066390	9640	9640	9640	9640	0
288	20250325	135100	181066390	9640	9640	9640	9640	0
289	20250325	135000	181066390	9640	9640	9640	9640	0
290	20250325	134900	181066390	9640	9640	9640	9640	0
291	20250325	134800	181066390	9640	9640	9640	9640	0
292	20250325	134700	181066390	9640	9640	9640	9640	0
293	20250325	134600	181066390	9640	9670	9670	9640	438
294	20250325	134500	176843380	9640	9710	9710	9640	1361
295	20250325	134400	163709300	9700	9600	9700	9570	535
296	20250325	134300	158575840	9630	9630	9730	9630	1324
297	20250325	134200	145776460	9650	9580	9650	9580	38
298	20250325	134100	145411000	9560	9560	9560	9560	0
299	20250325	134000	145411000	9560	9560	9560	9560	0
300	20250325	133900	145411000	9560	9560	9560	9560	0
301	20250325	133800	145411000	9560	9560	9560	9560	0
302	20250325	133700	145411000	9560	9560	9560	9560	0
303	20250325	133600	145411000	9560	9570	9570	9520	445
304	20250325	133500	141161080	9610	9520	9610	9520	1507
305	20250325	133400	126746230	9520	9610	9610	9520	1024
306	20250325	133300	116947940	9630	9630	9630	9630	0
307	20250325	133200	116947940	9630	9630	9630	9630	0
308	20250325	133100	116947940	9630	9630	9630	9630	0
309	20250325	133000	116947940	9630	9630	9630	9630	0
310	20250325	132900	116947940	9630	9630	9630	9630	0
311	20250325	132800	116947940	9630	9630	9630	9630	0
312	20250325	132700	116947940	9630	9630	9630	9630	0
313	20250325	132600	116947940	9630	9630	9630	9630	0
314	20250325	132500	116947940	9630	9630	9630	9630	0
315	20250325	132400	116947940	9630	9630	9630	9630	0
316	20250325	132300	116947940	9630	9630	9630	9630	1
317	20250325	132200	116938310	9640	9640	9640	9640	0
318	20250325	132100	116938310	9640	9640	9640	9640	0
319	20250325	132000	116938310	9640	9640	9640	9640	0
320	20250325	131900	116938310	9640	9640	9640	9640	0
321	20250325	131800	116938310	9640	9640	9640	9640	0
322	20250325	131700	116938310	9640	9640	9640	9640	0
323	20250325	131600	116938310	9640	9640	9640	9640	0
324	20250325	131500	116938310	9640	9640	9640	9640	0
325	20250325	131400	116938310	9640	9640	9640	9640	0
326	20250325	131300	116938310	9640	9640	9640	9640	0
327	20250325	131200	116938310	9640	9640	9640	9640	2
328	20250325	131100	116919030	9680	9680	9680	9680	0
329	20250325	131000	116919030	9680	9680	9680	9680	0
330	20250325	130900	116919030	9680	9680	9680	9680	0
331	20250325	130800	116919030	9680	9680	9680	9680	0
332	20250325	130700	116919030	9680	9680	9680	9680	0
333	20250325	130600	116919030	9680	9680	9680	9680	0
334	20250325	130500	116919030	9680	9680	9680	9680	0
335	20250325	130400	116919030	9680	9680	9680	9680	0
336	20250325	130300	116919030	9680	9680	9680	9680	0
337	20250325	130200	116919030	9680	9680	9680	9680	0
338	20250325	130100	116919030	9680	9680	9680	9680	0
339	20250325	130000	116919030	9680	9680	9680	9680	0
340	20250325	125900	116919030	9680	9680	9680	9680	0
341	20250325	125800	116919030	9680	9680	9680	9680	0
342	20250325	125700	116919030	9680	9680	9680	9680	0
343	20250325	125600	116919030	9680	9680	9680	9680	0
344	20250325	125500	116919030	9680	9680	9680	9680	0
345	20250325	125400	116919030	9680	9680	9680	9680	0
346	20250325	125300	116919030	9680	9680	9680	9680	0
347	20250325	125200	116919030	9680	9680	9680	9680	0
348	20250325	125100	116919030	9680	9680	9680	9680	0
349	20250325	125000	116919030	9680	9680	9680	9680	0
350	20250325	124900	116919030	9680	9680	9680	9680	0
351	20250325	124800	116919030	9680	9680	9680	9680	0
352	20250325	124700	116919030	9680	9680	9680	9680	0
353	20250325	124600	116919030	9680	9680	9680	9680	0
354	20250325	124500	116919030	9680	9680	9680	9680	0
355	20250325	124400	116919030	9680	9680	9680	9680	0
356	20250325	124300	116919030	9680	9680	9680	9680	0
357	20250325	124200	116919030	9680	9680	9680	9680	0
358	20250325	124100	116919030	9680	9680	9680	9680	0
359	20250325	124000	116919030	9680	9680	9680	9680	0
360	20250325	123900	116919030	9680	9680	9680	9680	0
361	20250325	123800	116919030	9680	9650	9680	9650	2
362	20250325	123700	116899700	9710	9710	9710	9710	0
363	20250325	123600	116899700	9710	9710	9710	9710	0
364	20250325	123500	116899700	9710	9710	9710	9710	0
365	20250325	123400	116899700	9710	9710	9710	9710	0
366	20250325	123300	116899700	9710	9710	9710	9710	0
367	20250325	123200	116899700	9710	9710	9710	9710	0
368	20250325	123100	116899700	9710	9710	9710	9710	0
369	20250325	123000	116899700	9710	9710	9710	9710	0
370	20250325	122900	116899700	9710	9710	9710	9710	0
371	20250325	122800	116899700	9710	9710	9710	9710	0
372	20250325	122700	116899700	9710	9710	9710	9710	0
373	20250325	122600	116899700	9710	9710	9710	9710	0
374	20250325	122500	116899700	9710	9710	9710	9710	0
375	20250325	122400	116899700	9710	9700	9760	9690	1057
376	20250325	122300	106641340	9670	9730	9730	9670	426
377	20250325	122200	102521480	9740	9720	9740	9680	1135
378	20250325	122100	91519590	9740	9710	9750	9710	892
379	20250325	122000	82856430	9740	9600	9740	9600	1157
380	20250325	121900	71648410	9650	9540	9660	9520	476
381	20250325	121800	67101830	9540	9560	9560	9540	110
382	20250325	121700	66050430	9590	9590	9590	9590	0
383	20250325	121600	66050430	9590	9590	9590	9590	0
384	20250325	121500	66050430	9590	9590	9590	9590	0
385	20250325	121400	66050430	9590	9590	9590	9590	0
386	20250325	121300	66050430	9590	9670	9670	9590	486
387	20250325	121200	61365810	9680	9600	9680	9600	32
388	20250325	121100	61057780	9650	9650	9650	9650	0
389	20250325	121000	61057780	9650	9650	9650	9650	0
390	20250325	120900	61057780	9650	9650	9650	9650	0
391	20250325	120800	61057780	9650	9650	9650	9650	0
392	20250325	120700	61057780	9650	9650	9650	9650	0
393	20250325	120600	61057780	9650	9650	9650	9650	0
394	20250325	120500	61057780	9650	9650	9650	9650	0
395	20250325	120400	61057780	9650	9650	9650	9650	0
396	20250325	120300	61057780	9650	9650	9650	9650	0
397	20250325	120200	61057780	9650	9650	9650	9650	0
398	20250325	120100	61057780	9650	9650	9650	9650	0
399	20250325	120000	61057780	9650	9650	9650	9650	0
400	20250325	115900	61057780	9650	9650	9650	9650	0
401	20250325	115800	61057780	9650	9650	9650	9650	0
402	20250325	115700	61057780	9650	9650	9650	9650	0
403	20250325	115600	61057780	9650	9650	9650	9650	0
404	20250325	115500	61057780	9650	9650	9650	9650	0
405	20250325	115400	61057780	9650	9650	9650	9650	0
406	20250325	115300	61057780	9650	9650	9650	9650	0
407	20250325	115200	61057780	9650	9650	9650	9650	0
408	20250325	115100	61057780	9650	9650	9650	9650	0
409	20250325	115000	61057780	9650	9650	9650	9650	0
410	20250325	114900	61057780	9650	9650	9650	9650	0
411	20250325	114800	61057780	9650	9540	9650	9540	119
412	20250325	114700	59917730	9560	9560	9560	9520	511
413	20250325	114600	55037280	9560	9580	9580	9560	16
414	20250325	114500	54884280	9590	9590	9590	9590	0
415	20250325	114400	54884280	9590	9590	9590	9590	22
416	20250325	114300	54673300	9590	9590	9590	9590	0
417	20250325	114200	54673300	9590	9590	9590	9590	0
418	20250325	114100	54673300	9590	9590	9590	9590	0
419	20250325	114000	54673300	9590	9590	9590	9590	0
420	20250325	113900	54673300	9590	9590	9590	9590	0
421	20250325	113800	54673300	9590	9590	9590	9590	0
422	20250325	113700	54673300	9590	9590	9590	9590	0
423	20250325	113600	54673300	9590	9590	9590	9590	0
424	20250325	113500	54673300	9590	9590	9590	9590	0
425	20250325	113400	54673300	9590	9590	9590	9590	0
426	20250325	113300	54673300	9590	9590	9590	9590	0
427	20250325	113200	54673300	9590	9590	9590	9590	0
428	20250325	113100	54673300	9590	9590	9590	9590	0
429	20250325	113000	54673300	9590	9590	9590	9590	0
430	20250325	112900	54673300	9590	9590	9590	9590	0
431	20250325	112800	54673300	9590	9590	9590	9590	0
432	20250325	112700	54673300	9590	9590	9590	9590	100
433	20250325	112600	53714300	9610	9610	9610	9610	0
434	20250325	112500	53714300	9610	9610	9610	9610	0
435	20250325	112400	53714300	9610	9610	9610	9610	0
436	20250325	112300	53714300	9610	9610	9610	9610	0
437	20250325	112200	53714300	9610	9610	9610	9610	0
438	20250325	112100	53714300	9610	9610	9610	9610	0
439	20250325	112000	53714300	9610	9610	9610	9610	100
440	20250325	111900	52753300	9600	9600	9600	9600	0
441	20250325	111800	52753300	9600	9600	9600	9600	300
442	20250325	111700	49873300	9600	9600	9600	9600	0
443	20250325	111600	49873300	9600	9590	9600	9590	101
444	20250325	111500	48903710	9590	9590	9590	9590	0
445	20250325	111400	48903710	9590	9590	9590	9590	0
446	20250325	111300	48903710	9590	9590	9590	9590	0
447	20250325	111200	48903710	9590	9590	9590	9590	1
448	20250325	111100	48894120	9610	9610	9610	9610	0
449	20250325	111000	48894120	9610	9610	9610	9610	0
450	20250325	110900	48894120	9610	9610	9610	9610	0
451	20250325	110800	48894120	9610	9610	9610	9610	0
452	20250325	110700	48894120	9610	9610	9610	9610	0
453	20250325	110600	48894120	9610	9610	9610	9610	0
454	20250325	110500	48894120	9610	9610	9610	9610	0
455	20250325	110400	48894120	9610	9610	9610	9610	0
456	20250325	110300	48894120	9610	9610	9610	9610	0
457	20250325	110200	48894120	9610	9590	9610	9590	201
458	20250325	110100	46964520	9580	9610	9610	9580	485
459	20250325	110000	42318190	9630	9650	9650	9610	6
460	20250325	105900	42260380	9660	9660	9660	9660	0
461	20250325	105800	42260380	9660	9660	9660	9660	0
462	20250325	105700	42260380	9660	9660	9660	9660	0
463	20250325	105600	42260380	9660	9660	9660	9660	0
464	20250325	105500	42260380	9660	9660	9660	9660	1
465	20250325	105400	42250720	9660	9660	9660	9660	0
466	20250325	105300	42250720	9660	9660	9660	9660	0
467	20250325	105200	42250720	9660	9660	9660	9660	0
468	20250325	105100	42250720	9660	9660	9660	9660	0
469	20250325	105000	42250720	9660	9660	9660	9660	1
470	20250325	104900	42241060	9660	9660	9690	9660	3
471	20250325	104800	42212050	9690	9690	9690	9690	0
472	20250325	104700	42212050	9690	9690	9690	9690	0
473	20250325	104600	42212050	9690	9690	9690	9690	0
474	20250325	104500	42212050	9690	9710	9710	9690	425
475	20250325	104400	38093750	9740	9700	9750	9700	871
476	20250325	104300	29634650	9660	9720	9750	9660	445
477	20250325	104200	25313220	9750	9650	9750	9650	46
478	20250325	104100	24866710	9640	9600	9640	9600	105
479	20250325	104000	23856900	9600	9600	9600	9600	0
480	20250325	103900	23856900	9600	9600	9600	9600	0
481	20250325	103800	23856900	9600	9600	9600	9600	0
482	20250325	103700	23856900	9600	9600	9600	9600	0
483	20250325	103600	23856900	9600	9600	9600	9600	0
484	20250325	103500	23856900	9600	9600	9600	9600	0
485	20250325	103400	23856900	9600	9600	9600	9600	0
486	20250325	103300	23856900	9600	9600	9600	9600	0
487	20250325	103200	23856900	9600	9600	9600	9600	0
488	20250325	103100	23856900	9600	9600	9600	9600	0
489	20250325	103000	23856900	9600	9600	9600	9600	0
490	20250325	102900	23856900	9600	9600	9600	9600	0
491	20250325	102800	23856900	9600	9600	9600	9600	0
492	20250325	102700	23856900	9600	9600	9600	9600	0
493	20250325	102600	23856900	9600	9600	9600	9600	0
494	20250325	102500	23856900	9600	9600	9600	9600	0
495	20250325	102400	23856900	9600	9600	9600	9600	0
496	20250325	102300	23856900	9600	9600	9600	9600	0
497	20250325	102200	23856900	9600	9600	9600	9600	0
498	20250325	102100	23856900	9600	9600	9600	9600	25
499	20250325	102000	23616900	9600	9600	9600	9600	0
500	20250325	101900	23616900	9600	9600	9600	9600	0
501	20250325	101800	23616900	9600	9600	9600	9600	0
502	20250325	101700	23616900	9600	9600	9600	9600	0
503	20250325	101600	23616900	9600	9580	9600	9580	11
504	20250325	101500	23511410	9590	9590	9590	9580	3
505	20250325	101400	23482650	9580	9580	9600	9580	5
506	20250325	101300	23434710	9600	9600	9600	9600	0
507	20250325	101200	23434710	9600	9600	9600	9600	0
508	20250325	101100	23434710	9600	9580	9630	9580	207
509	20250325	101000	21441860	9610	9610	9610	9610	0
510	20250325	100900	21441860	9610	9610	9610	9610	0
511	20250325	100800	21441860	9610	9610	9610	9610	0
512	20250325	100700	21441860	9610	9610	9610	9610	0
513	20250325	100600	21441860	9610	9610	9610	9610	0
514	20250325	100500	21441860	9610	9610	9610	9610	0
515	20250325	100400	21441860	9610	9610	9610	9610	0
516	20250325	100300	21441860	9610	9610	9610	9610	0
517	20250325	100200	21441860	9610	9610	9610	9610	0
518	20250325	100100	21441860	9610	9610	9610	9610	0
519	20250325	100000	21441860	9610	9610	9610	9610	0
520	20250325	095900	21441860	9610	9610	9610	9610	0
521	20250325	095800	21441860	9610	9610	9610	9610	0
522	20250325	095700	21441860	9610	9610	9610	9610	0
523	20250325	095600	21441860	9610	9610	9610	9610	0
524	20250325	095500	21441860	9610	9610	9610	9610	0
525	20250325	095400	21441860	9610	9610	9610	9610	0
526	20250325	095300	21441860	9610	9610	9610	9610	0
527	20250325	095200	21441860	9610	9610	9610	9610	0
528	20250325	095100	21441860	9610	9600	9620	9580	33
529	20250325	095000	21124830	9630	9580	9640	9580	21
530	20250325	094900	20922670	9600	9600	9600	9600	0
531	20250325	094800	20922670	9600	9600	9600	9600	0
532	20250325	094700	20922670	9600	9600	9600	9600	0
533	20250325	094600	20922670	9600	9600	9600	9600	0
534	20250325	094500	20922670	9600	9600	9600	9600	0
535	20250325	094400	20922670	9600	9600	9600	9600	0
536	20250325	094300	20922670	9600	9600	9600	9600	0
537	20250325	094200	20922670	9600	9600	9600	9600	1
538	20250325	094100	20913070	9580	9580	9580	9580	0
539	20250325	094000	20913070	9580	9550	9580	9540	861
540	20250325	093900	12669110	9570	9580	9580	9560	484
541	20250325	093800	8036610	9580	9580	9580	9580	5
542	20250325	093700	7988710	9620	9620	9620	9620	30
543	20250325	093600	7700110	9620	9620	9620	9620	0
544	20250325	093500	7700110	9620	9620	9620	9620	0
545	20250325	093400	7700110	9620	9620	9620	9620	0
546	20250325	093300	7700110	9620	9620	9620	9620	0
547	20250325	093200	7700110	9620	9620	9620	9620	0
548	20250325	093100	7700110	9620	9620	9620	9620	1
549	20250325	093000	7690490	9610	9600	9610	9600	200
550	20250325	092900	5768500	9610	9610	9610	9610	0
551	20250325	092800	5768500	9610	9610	9610	9610	0
552	20250325	092700	5768500	9610	9610	9610	9610	0
553	20250325	092600	5768500	9610	9610	9610	9610	0
554	20250325	092500	5768500	9610	9610	9610	9610	0
555	20250325	092400	5768500	9610	9610	9610	9610	0
556	20250325	092300	5768500	9610	9610	9610	9610	0
557	20250325	092200	5768500	9610	9610	9610	9610	0
558	20250325	092100	5768500	9610	9610	9610	9610	0
559	20250325	092000	5768500	9610	9600	9610	9600	50
560	20250325	091900	5288090	9600	9600	9600	9600	0
561	20250325	091800	5288090	9600	9600	9600	9600	0
562	20250325	091700	5288090	9600	9600	9600	9600	0
563	20250325	091600	5288090	9600	9600	9600	9600	0
564	20250325	091500	5288090	9600	9600	9600	9600	0
565	20250325	091400	5288090	9600	9600	9600	9600	0
566	20250325	091300	5288090	9600	9580	9600	9570	484
567	20250325	091200	651090	9600	9600	9600	9600	0
568	20250325	091100	651090	9600	9600	9600	9600	10
569	20250325	091000	555090	9750	9750	9750	9750	0
570	20250325	090900	555090	9750	9750	9750	9750	0
571	20250325	090800	555090	9750	9750	9750	9750	0
572	20250325	090700	555090	9750	9750	9750	9750	0
573	20250325	090600	555090	9750	9750	9750	9750	1
574	20250325	090500	545340	9770	9770	9770	9770	0
575	20250325	090400	545340	9770	9770	9770	9770	0
576	20250325	090300	545340	9770	9770	9770	9770	0
577	20250325	090200	545340	9770	9770	9770	9770	0
578	20250325	090100	545340	9770	9770	9770	9770	0
579	20250325	090000	545340	9770	9560	9770	9560	57