KissMeData/002810/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	183800	295114270	13630	13630	13630	13630	266
3	20250325	183700	295114270	13630	13630	13630	13630	0
4	20250325	183600	295114270	13630	13630	13630	13630	0
5	20250325	183500	295114270	13630	13630	13630	13630	0
6	20250325	183400	295114270	13630	13630	13630	13630	0
7	20250325	183300	295114270	13630	13630	13630	13630	0
8	20250325	183200	295114270	13630	13630	13630	13630	0
9	20250325	183100	295114270	13630	13630	13630	13630	0
10	20250325	183000	295114270	13630	13630	13630	13630	0
11	20250325	182900	295114270	13630	13630	13630	13630	0
12	20250325	182800	295114270	13630	13630	13630	13630	0
13	20250325	182700	295114270	13630	13630	13630	13630	0
14	20250325	182600	295114270	13630	13630	13630	13630	0
15	20250325	182500	295114270	13630	13630	13630	13630	0
16	20250325	182400	295114270	13630	13630	13630	13630	0
17	20250325	182300	295114270	13630	13630	13630	13630	0
18	20250325	182200	295114270	13630	13630	13630	13630	0
19	20250325	182100	295114270	13630	13630	13630	13630	0
20	20250325	182000	295114270	13630	13630	13630	13630	0
21	20250325	181900	295114270	13630	13630	13630	13630	0
22	20250325	181800	295114270	13630	13630	13630	13630	0
23	20250325	181700	295114270	13630	13630	13630	13630	0
24	20250325	181600	295114270	13630	13630	13630	13630	0
25	20250325	181500	295114270	13630	13630	13630	13630	0
26	20250325	181400	295114270	13630	13630	13630	13630	0
27	20250325	181300	295114270	13630	13630	13630	13630	0
28	20250325	181200	295114270	13630	13630	13630	13630	0
29	20250325	181100	295114270	13630	13630	13630	13630	0
30	20250325	181000	295114270	13630	13630	13630	13630	0
31	20250325	180900	295114270	13630	13630	13630	13630	0
32	20250325	180800	295114270	13630	13630	13630	13630	266
33	20250325	180700	295114270	13630	13630	13630	13630	0
34	20250325	180600	295114270	13630	13630	13630	13630	0
35	20250325	180500	295114270	13630	13630	13630	13630	0
36	20250325	180400	295114270	13630	13630	13630	13630	0
37	20250325	180300	295114270	13630	13630	13630	13630	0
38	20250325	180200	295114270	13630	13630	13630	13630	0
39	20250325	180100	295114270	13630	13630	13630	13630	0
40	20250325	180000	295114270	13630	13630	13630	13630	0
41	20250325	175900	295114270	13630	13630	13630	13630	0
42	20250325	175800	295114270	13630	13630	13630	13630	0
43	20250325	175700	295114270	13630	13630	13630	13630	0
44	20250325	175600	295114270	13630	13630	13630	13630	0
45	20250325	175500	295114270	13630	13630	13630	13630	0
46	20250325	175400	295114270	13630	13630	13630	13630	0
47	20250325	175300	295114270	13630	13630	13630	13630	0
48	20250325	175200	295114270	13630	13630	13630	13630	0
49	20250325	175100	295114270	13630	13630	13630	13630	0
50	20250325	175000	295114270	13630	13630	13630	13630	0
51	20250325	174900	295114270	13630	13630	13630	13630	0
52	20250325	174800	295114270	13630	13630	13630	13630	0
53	20250325	174700	295114270	13630	13630	13630	13630	0
54	20250325	174600	295114270	13630	13630	13630	13630	0
55	20250325	174500	295114270	13630	13630	13630	13630	0
56	20250325	174400	295114270	13630	13630	13630	13630	0
57	20250325	174300	295114270	13630	13630	13630	13630	0
58	20250325	174200	295114270	13630	13630	13630	13630	0
59	20250325	174100	295114270	13630	13630	13630	13630	0
60	20250325	174000	295114270	13630	13630	13630	13630	0
61	20250325	173900	295114270	13630	13630	13630	13630	0
62	20250325	173800	295114270	13630	13630	13630	13630	266
63	20250325	173700	295114270	13630	13630	13630	13630	0
64	20250325	173600	295114270	13630	13630	13630	13630	0
65	20250325	173500	295114270	13630	13630	13630	13630	0
66	20250325	173400	295114270	13630	13630	13630	13630	0
67	20250325	173300	295114270	13630	13630	13630	13630	0
68	20250325	173200	295114270	13630	13630	13630	13630	0
69	20250325	173100	295114270	13630	13630	13630	13630	0
70	20250325	173000	295114270	13630	13630	13630	13630	0
71	20250325	172900	295114270	13630	13630	13630	13630	0
72	20250325	172800	295114270	13630	13630	13630	13630	0
73	20250325	172700	295114270	13630	13630	13630	13630	0
74	20250325	172600	295114270	13630	13630	13630	13630	0
75	20250325	172500	295114270	13630	13630	13630	13630	0
76	20250325	172400	295114270	13630	13630	13630	13630	0
77	20250325	172300	295114270	13630	13630	13630	13630	0
78	20250325	172200	295114270	13630	13630	13630	13630	0
79	20250325	172100	295114270	13630	13630	13630	13630	0
80	20250325	172000	295114270	13630	13630	13630	13630	0
81	20250325	171900	295114270	13630	13630	13630	13630	0
82	20250325	171800	295114270	13630	13630	13630	13630	0
83	20250325	171700	295114270	13630	13630	13630	13630	0
84	20250325	171600	295114270	13630	13630	13630	13630	0
85	20250325	171500	295114270	13630	13630	13630	13630	0
86	20250325	171400	295114270	13630	13630	13630	13630	0
87	20250325	171300	295114270	13630	13630	13630	13630	0
88	20250325	171200	295114270	13630	13630	13630	13630	0
89	20250325	171100	295114270	13630	13630	13630	13630	0
90	20250325	171000	295114270	13630	13630	13630	13630	0
91	20250325	170900	295114270	13630	13630	13630	13630	0
92	20250325	170800	295114270	13630	13630	13630	13630	266
93	20250325	170700	295114270	13630	13630	13630	13630	0
94	20250325	170600	295114270	13630	13630	13630	13630	0
95	20250325	170500	295114270	13630	13630	13630	13630	0
96	20250325	170400	295114270	13630	13630	13630	13630	0
97	20250325	170300	295114270	13630	13630	13630	13630	0
98	20250325	170200	295114270	13630	13630	13630	13630	0
99	20250325	170100	295114270	13630	13630	13630	13630	0
100	20250325	170000	295114270	13630	13630	13630	13630	0
101	20250325	165900	295114270	13630	13630	13630	13630	0
102	20250325	165800	295114270	13630	13630	13630	13630	0
103	20250325	165700	295114270	13630	13630	13630	13630	0
104	20250325	165600	295114270	13630	13630	13630	13630	0
105	20250325	165500	295114270	13630	13630	13630	13630	0
106	20250325	165400	295114270	13630	13630	13630	13630	0
107	20250325	165300	295114270	13630	13630	13630	13630	0
108	20250325	165200	295114270	13630	13630	13630	13630	0
109	20250325	165100	295114270	13630	13630	13630	13630	0
110	20250325	165000	295114270	13630	13630	13630	13630	0
111	20250325	164900	295114270	13630	13630	13630	13630	0
112	20250325	164800	295114270	13630	13630	13630	13630	0
113	20250325	164700	295114270	13630	13630	13630	13630	0
114	20250325	164600	295114270	13630	13630	13630	13630	0
115	20250325	164500	295114270	13630	13630	13630	13630	0
116	20250325	164400	295114270	13630	13630	13630	13630	0
117	20250325	164300	295114270	13630	13630	13630	13630	0
118	20250325	164200	295114270	13630	13630	13630	13630	0
119	20250325	164100	295114270	13630	13630	13630	13630	0
120	20250325	164000	295114270	13630	13630	13630	13630	0
121	20250325	163900	295114270	13630	13630	13630	13630	0
122	20250325	163800	295114270	13630	13630	13630	13630	266
123	20250325	163700	295114270	13630	13630	13630	13630	0
124	20250325	163600	295114270	13630	13630	13630	13630	0
125	20250325	163500	295114270	13630	13630	13630	13630	0
126	20250325	163400	295114270	13630	13630	13630	13630	0
127	20250325	163300	295114270	13630	13630	13630	13630	0
128	20250325	163200	295114270	13630	13630	13630	13630	0
129	20250325	163100	295114270	13630	13630	13630	13630	0
130	20250325	163000	295114270	13630	13630	13630	13630	0
131	20250325	162900	295114270	13630	13630	13630	13630	0
132	20250325	162800	295114270	13630	13630	13630	13630	0
133	20250325	162700	295114270	13630	13630	13630	13630	0
134	20250325	162600	295114270	13630	13630	13630	13630	0
135	20250325	162500	295114270	13630	13630	13630	13630	0
136	20250325	162400	295114270	13630	13630	13630	13630	0
137	20250325	162300	295114270	13630	13630	13630	13630	0
138	20250325	162200	295114270	13630	13630	13630	13630	0
139	20250325	162100	295114270	13630	13630	13630	13630	0
140	20250325	162000	295114270	13630	13630	13630	13630	0
141	20250325	161900	295114270	13630	13630	13630	13630	0
142	20250325	161800	295114270	13630	13630	13630	13630	0
143	20250325	161700	295114270	13630	13630	13630	13630	0
144	20250325	161600	295114270	13630	13630	13630	13630	0
145	20250325	161500	295114270	13630	13630	13630	13630	0
146	20250325	161400	295114270	13630	13630	13630	13630	0
147	20250325	161300	295114270	13630	13630	13630	13630	0
148	20250325	161200	295114270	13630	13630	13630	13630	0
149	20250325	161100	295114270	13630	13630	13630	13630	0
150	20250325	161000	295114270	13630	13630	13630	13630	0
151	20250325	160900	295114270	13630	13630	13630	13630	0
152	20250325	160800	295114270	13630	13630	13630	13630	266
153	20250325	160700	295114270	13630	13630	13630	13630	0
154	20250325	160600	295114270	13630	13630	13630	13630	0
155	20250325	160500	295114270	13630	13630	13630	13630	0
156	20250325	160400	295114270	13630	13630	13630	13630	0
157	20250325	160300	295114270	13630	13630	13630	13630	0
158	20250325	160200	295114270	13630	13630	13630	13630	0
159	20250325	160100	295114270	13630	13630	13630	13630	0
160	20250325	160000	295114270	13630	13630	13630	13630	0
161	20250325	155900	295114270	13630	13630	13630	13630	0
162	20250325	155800	295114270	13630	13630	13630	13630	0
163	20250325	155700	295114270	13630	13630	13630	13630	0
164	20250325	155600	295114270	13630	13630	13630	13630	0
165	20250325	155500	295114270	13630	13630	13630	13630	0
166	20250325	155400	295114270	13630	13630	13630	13630	0
167	20250325	155300	295114270	13630	13630	13630	13630	0
168	20250325	155200	295114270	13630	13630	13630	13630	0
169	20250325	155100	295114270	13630	13630	13630	13630	0
170	20250325	155000	295114270	13630	13630	13630	13630	0
171	20250325	154900	295114270	13630	13630	13630	13630	0
172	20250325	154800	295114270	13630	13630	13630	13630	0
173	20250325	154700	295114270	13630	13630	13630	13630	0
174	20250325	154600	295114270	13630	13630	13630	13630	0
175	20250325	154500	295114270	13630	13630	13630	13630	0
176	20250325	154400	295114270	13630	13630	13630	13630	0
177	20250325	154300	295114270	13630	13630	13630	13630	0
178	20250325	154200	295114270	13630	13630	13630	13630	0
179	20250325	154100	295114270	13630	13630	13630	13630	0
180	20250325	154000	295114270	13630	13630	13630	13630	0
181	20250325	153900	295114270	13630	13630	13630	13630	0
182	20250325	153800	295114270	13630	13630	13630	13630	266
183	20250325	153700	295114270	13630	13630	13630	13630	0
184	20250325	153600	295114270	13630	13630	13630	13630	0
185	20250325	153500	295114270	13630	13630	13630	13630	0
186	20250325	153400	295114270	13630	13630	13630	13630	0
187	20250325	153300	295114270	13630	13630	13630	13630	0
188	20250325	153200	295114270	13630	13630	13630	13630	0
189	20250325	153100	295114270	13630	13630	13630	13630	0
190	20250325	153000	295114270	13630	13630	13630	13630	266
191	20250325	152900	291488690	13630	13630	13630	13630	0
192	20250325	152800	291488690	13630	13630	13630	13630	0
193	20250325	152700	291488690	13630	13630	13630	13630	0
194	20250325	152600	291488690	13630	13630	13630	13630	0
195	20250325	152500	291488690	13630	13630	13630	13630	0
196	20250325	152400	291488690	13630	13630	13630	13630	0
197	20250325	152300	291488690	13630	13630	13630	13630	0
198	20250325	152200	291488690	13630	13630	13630	13630	0
199	20250325	152100	291488690	13630	13630	13630	13630	0
200	20250325	152000	291488690	13630	13630	13630	13630	0
201	20250325	151900	291488690	13630	13630	13630	13630	1
202	20250325	151800	291475060	13630	13630	13630	13630	0
203	20250325	151700	291475060	13630	13630	13630	13630	51
204	20250325	151600	290779930	13630	13630	13630	13630	0
205	20250325	151500	290779930	13630	13620	13630	13620	422
206	20250325	151400	285028080	13620	13620	13620	13620	1
207	20250325	151300	285014460	13600	13600	13600	13600	0
208	20250325	151200	285014460	13600	13600	13600	13600	0
209	20250325	151100	285014460	13600	13620	13620	13600	21
210	20250325	151000	284728830	13620	13620	13620	13620	1
211	20250325	150900	284715210	13610	13610	13610	13610	1
212	20250325	150800	284701600	13600	13600	13600	13600	42
213	20250325	150700	284130400	13620	13620	13620	13620	0
214	20250325	150600	284130400	13620	13620	13620	13620	1
215	20250325	150500	284116780	13590	13590	13590	13590	0
216	20250325	150400	284116780	13590	13590	13590	13590	0
217	20250325	150300	284116780	13590	13590	13590	13590	0
218	20250325	150200	284116780	13590	13590	13590	13590	100
219	20250325	150100	282757780	13600	13600	13600	13600	0
220	20250325	150000	282757780	13600	13570	13600	13570	46
221	20250325	145900	282133530	13570	13570	13570	13570	0
222	20250325	145800	282133530	13570	13570	13570	13550	137
223	20250325	145700	280276440	13560	13560	13560	13560	0
224	20250325	145600	280276440	13560	13560	13560	13560	38
225	20250325	145500	279761160	13570	13570	13570	13570	11
226	20250325	145400	279611890	13560	13560	13560	13560	0
227	20250325	145300	279611890	13560	13560	13560	13560	43
228	20250325	145200	279028810	13580	13580	13580	13580	1
229	20250325	145100	279015230	13570	13570	13570	13570	0
230	20250325	145000	279015230	13570	13570	13570	13570	30
231	20250325	144900	278608130	13570	13570	13570	13570	39
232	20250325	144800	278078900	13600	13600	13600	13600	0
233	20250325	144700	278078900	13600	13600	13600	13600	7
234	20250325	144600	277983700	13590	13590	13590	13590	1
235	20250325	144500	277970110	13590	13590	13590	13590	0
236	20250325	144400	277970110	13590	13590	13590	13590	0
237	20250325	144300	277970110	13590	13580	13590	13580	100
238	20250325	144200	276611900	13600	13600	13600	13600	0
239	20250325	144100	276611900	13600	13600	13600	13600	0
240	20250325	144000	276611900	13600	13600	13600	13600	143
241	20250325	143900	274667100	13620	13620	13620	13620	59
242	20250325	143800	273863520	13610	13600	13610	13600	182
243	20250325	143700	271386520	13590	13610	13610	13590	476
244	20250325	143600	264917470	13630	13630	13630	13630	30
245	20250325	143500	264508570	13630	13630	13630	13630	1
246	20250325	143400	264494940	13620	13620	13620	13620	0
247	20250325	143300	264494940	13620	13620	13620	13620	0
248	20250325	143200	264494940	13620	13620	13620	13620	0
249	20250325	143100	264494940	13620	13620	13620	13620	0
250	20250325	143000	264494940	13620	13620	13620	13620	130
251	20250325	142900	262724340	13620	13620	13620	13620	1
252	20250325	142800	262710720	13600	13600	13600	13600	0
253	20250325	142700	262710720	13600	13600	13600	13600	0
254	20250325	142600	262710720	13600	13600	13600	13600	0
255	20250325	142500	262710720	13600	13610	13610	13600	21
256	20250325	142400	262425090	13610	13610	13610	13610	44
257	20250325	142300	261826250	13610	13610	13610	13610	0
258	20250325	142200	261826250	13610	13610	13610	13610	0
259	20250325	142100	261826250	13610	13610	13610	13610	1
260	20250325	142000	261812640	13600	13600	13600	13600	0
261	20250325	141900	261812640	13600	13600	13600	13600	0
262	20250325	141800	261812640	13600	13600	13600	13600	0
263	20250325	141700	261812640	13600	13600	13600	13600	31
264	20250325	141600	261391040	13610	13610	13610	13610	0
265	20250325	141500	261391040	13610	13610	13610	13610	1
266	20250325	141400	261377430	13600	13600	13600	13600	0
267	20250325	141300	261377430	13600	13600	13600	13600	200
268	20250325	141200	258657430	13610	13610	13610	13610	1
269	20250325	141100	258643820	13610	13610	13610	13610	0
270	20250325	141000	258643820	13610	13610	13610	13610	0
271	20250325	140900	258643820	13610	13610	13610	13610	0
272	20250325	140800	258643820	13610	13610	13610	13610	0
273	20250325	140700	258643820	13610	13610	13610	13610	1
274	20250325	140600	258630210	13610	13610	13610	13610	0
275	20250325	140500	258630210	13610	13610	13610	13610	0
276	20250325	140400	258630210	13610	13610	13610	13610	1
277	20250325	140300	258616600	13610	13610	13610	13610	0
278	20250325	140200	258616600	13610	13610	13610	13610	0
279	20250325	140100	258616600	13610	13610	13610	13610	1
280	20250325	140000	258602990	13600	13600	13600	13600	0
281	20250325	135900	258602990	13600	13600	13600	13600	0
282	20250325	135800	258602990	13600	13610	13610	13600	7
283	20250325	135700	258507780	13620	13620	13620	13620	0
284	20250325	135600	258507780	13620	13620	13620	13620	0
285	20250325	135500	258507780	13620	13620	13620	13620	0
286	20250325	135400	258507780	13620	13620	13620	13620	0
287	20250325	135300	258507780	13620	13620	13620	13620	0
288	20250325	135200	258507780	13620	13620	13620	13620	1
289	20250325	135100	258494160	13620	13620	13620	13620	0
290	20250325	135000	258494160	13620	13620	13620	13620	1
291	20250325	134900	258480540	13620	13620	13620	13620	0
292	20250325	134800	258480540	13620	13620	13620	13620	0
293	20250325	134700	258480540	13620	13620	13620	13620	0
294	20250325	134600	258480540	13620	13620	13620	13620	0
295	20250325	134500	258480540	13620	13620	13620	13620	0
296	20250325	134400	258480540	13620	13620	13620	13620	1
297	20250325	134300	258466920	13620	13620	13620	13620	0
298	20250325	134200	258466920	13620	13620	13620	13620	2
299	20250325	134100	258439680	13610	13610	13610	13610	0
300	20250325	134000	258439680	13610	13610	13610	13610	0
301	20250325	133900	258439680	13610	13610	13610	13610	50
302	20250325	133800	257759180	13600	13600	13600	13590	284
303	20250325	133700	253896830	13610	13610	13610	13610	2
304	20250325	133600	253869610	13620	13620	13620	13620	0
305	20250325	133500	253869610	13620	13610	13620	13610	12
306	20250325	133400	253706280	13600	13600	13600	13600	0
307	20250325	133300	253706280	13600	13600	13600	13600	10
308	20250325	133200	253570280	13600	13610	13610	13600	152
309	20250325	133100	251502960	13610	13620	13620	13610	500
310	20250325	133000	244697890	13630	13640	13640	13630	12
311	20250325	132900	244534320	13620	13620	13620	13620	0
312	20250325	132800	244534320	13620	13620	13620	13620	0
313	20250325	132700	244534320	13620	13630	13640	13620	295
314	20250325	132600	240513470	13630	13630	13630	13630	0
315	20250325	132500	240513470	13630	13660	13660	13630	4392
316	20250325	132400	180569040	13650	13650	13650	13650	500
317	20250325	132300	173744040	13660	13660	13660	13660	0
318	20250325	132200	173744040	13660	13660	13660	13660	0
319	20250325	132100	173744040	13660	13670	13670	13660	82
320	20250325	132000	172623910	13660	13660	13660	13660	19
321	20250325	131900	172364370	13670	13670	13670	13670	0
322	20250325	131800	172364370	13670	13670	13670	13670	0
323	20250325	131700	172364370	13670	13670	13670	13670	0
324	20250325	131600	172364370	13670	13670	13670	13670	0
325	20250325	131500	172364370	13670	13660	13670	13660	105
326	20250325	131400	170930060	13660	13660	13660	13660	0
327	20250325	131300	170930060	13660	13660	13660	13660	1
328	20250325	131200	170916400	13660	13660	13660	13660	0
329	20250325	131100	170916400	13660	13660	13660	13660	0
330	20250325	131000	170916400	13660	13660	13660	13660	0
331	20250325	130900	170916400	13660	13660	13660	13660	0
332	20250325	130800	170916400	13660	13660	13660	13660	0
333	20250325	130700	170916400	13660	13660	13660	13660	1
334	20250325	130600	170902740	13660	13660	13660	13660	0
335	20250325	130500	170902740	13660	13660	13660	13660	0
336	20250325	130400	170902740	13660	13660	13660	13660	1
337	20250325	130300	170889080	13660	13660	13660	13660	0
338	20250325	130200	170889080	13660	13660	13660	13660	0
339	20250325	130100	170889080	13660	13660	13660	13660	101
340	20250325	130000	169509420	13680	13680	13680	13680	0
341	20250325	125900	169509420	13680	13680	13680	13680	0
342	20250325	125800	169509420	13680	13660	13690	13660	38
343	20250325	125700	168989620	13660	13650	13660	13650	101
344	20250325	125600	167610960	13650	13650	13650	13650	0
345	20250325	125500	167610960	13650	13650	13650	13650	13
346	20250325	125400	167433510	13660	13660	13660	13660	0
347	20250325	125300	167433510	13660	13650	13680	13650	41
348	20250325	125200	166872740	13660	13660	13660	13660	0
349	20250325	125100	166872740	13660	13660	13660	13660	28
350	20250325	125000	166490260	13670	13680	13680	13670	41
351	20250325	124900	165929390	13660	13660	13660	13660	0
352	20250325	124800	165929390	13660	13650	13660	13650	40
353	20250325	124700	165383340	13650	13650	13650	13650	0
354	20250325	124600	165383340	13650	13630	13650	13630	40
355	20250325	124500	164838070	13620	13630	13630	13620	2
356	20250325	124400	164810820	13620	13630	13630	13610	88
357	20250325	124300	163612450	13630	13690	13690	13610	112
358	20250325	124200	162082420	13690	13690	13690	13690	0
359	20250325	124100	162082420	13690	13690	13690	13690	40
360	20250325	124000	161534820	13690	13690	13690	13690	0
361	20250325	123900	161534820	13690	13690	13690	13690	0
362	20250325	123800	161534820	13690	13610	13690	13610	44
363	20250325	123700	160932740	13650	13690	13690	13600	496
364	20250325	123600	154162960	13690	13650	13690	13650	3
365	20250325	123500	154121960	13660	13660	13660	13660	0
366	20250325	123400	154121960	13660	13660	13660	13660	1
367	20250325	123300	154108300	13650	13680	13680	13650	45
368	20250325	123200	153494010	13670	13670	13670	13670	37
369	20250325	123100	152988220	13650	13650	13650	13650	2
370	20250325	123000	152960920	13640	13670	13680	13640	45
371	20250325	122900	152345650	13660	13650	13660	13650	3
372	20250325	122800	152304680	13650	13650	13650	13650	1
373	20250325	122700	152291030	13660	13660	13660	13660	0
374	20250325	122600	152291030	13660	13660	13660	13630	206
375	20250325	122500	149481910	13690	13680	13690	13680	37
376	20250325	122400	148975740	13660	13650	13660	13650	2
377	20250325	122300	148948430	13660	13660	13660	13660	0
378	20250325	122200	148948430	13660	13660	13660	13660	0
379	20250325	122100	148948430	13660	13700	13700	13660	200
380	20250325	122000	146214750	13690	13690	13690	13690	1
381	20250325	121900	146201060	13680	13680	13680	13680	39
382	20250325	121800	145667540	13680	13680	13680	13680	0
383	20250325	121700	145667540	13680	13700	13700	13680	43
384	20250325	121600	145078510	13690	13690	13690	13690	0
385	20250325	121500	145078510	13690	13690	13690	13690	0
386	20250325	121400	145078510	13690	13700	13700	13690	43
387	20250325	121300	144489440	13700	13700	13700	13700	0
388	20250325	121200	144489440	13700	13700	13700	13700	85
389	20250325	121100	143324940	13690	13690	13690	13690	15
390	20250325	121000	143119590	13690	13690	13690	13690	139
391	20250325	120900	141216680	13690	13690	13690	13690	39
392	20250325	120800	140682770	13690	13690	13690	13690	37
393	20250325	120700	140176240	13680	13680	13680	13680	2
394	20250325	120600	140148880	13690	13690	13690	13690	0
395	20250325	120500	140148880	13690	13690	13690	13680	42
396	20250325	120400	139573920	13690	13690	13690	13690	0
397	20250325	120300	139573920	13690	13690	13690	13690	14
398	20250325	120200	139382260	13680	13680	13680	13680	25
399	20250325	120100	139040260	13680	13680	13680	13680	100
400	20250325	120000	137672260	13680	13670	13680	13670	38
401	20250325	115900	137152430	13680	13680	13680	13680	0
402	20250325	115800	137152430	13680	13680	13680	13680	1
403	20250325	115700	137138750	13670	13670	13680	13670	42
404	20250325	115600	136564220	13680	13680	13680	13680	1
405	20250325	115500	136550540	13680	13680	13680	13680	39
406	20250325	115400	136017020	13680	13680	13680	13680	0
407	20250325	115300	136017020	13680	13670	13680	13670	39
408	20250325	115200	135483510	13670	13670	13670	13670	0
409	20250325	115100	135483510	13670	13680	13680	13670	21
410	20250325	115000	135196240	13670	13670	13670	13670	19
411	20250325	114900	134936510	13680	13680	13680	13680	0
412	20250325	114800	134936510	13680	13680	13680	13670	41
413	20250325	114700	134375640	13680	13680	13680	13680	0
414	20250325	114600	134375640	13680	13680	13680	13680	38
415	20250325	114500	133855800	13670	13670	13670	13670	1
416	20250325	114400	133842130	13680	13680	13680	13680	0
417	20250325	114300	133842130	13680	13670	13680	13670	40
418	20250325	114200	133295300	13670	13670	13670	13670	0
419	20250325	114100	133295300	13670	13660	13670	13660	39
420	20250325	114000	132762550	13670	13670	13670	13670	0
421	20250325	113900	132762550	13670	13670	13670	13670	37
422	20250325	113800	132256760	13670	13640	13670	13640	3
423	20250325	113700	132215810	13670	13670	13670	13670	0
424	20250325	113600	132215810	13670	13680	13690	13650	199
425	20250325	113500	129498010	13680	13680	13680	13680	0
426	20250325	113400	129498010	13680	13680	13680	13680	0
427	20250325	113300	129498010	13680	13680	13680	13680	39
428	20250325	113200	128964490	13680	13680	13680	13680	0
429	20250325	113100	128964490	13680	13680	13680	13680	40
430	20250325	113000	128417290	13680	13670	13680	13670	4
431	20250325	112900	128362600	13660	13650	13660	13650	36
432	20250325	112800	127871190	13660	13660	13660	13660	1
433	20250325	112700	127857530	13660	13660	13660	13660	0
434	20250325	112600	127857530	13660	13590	13660	13590	535
435	20250325	112500	120580690	13650	13650	13650	13650	0
436	20250325	112400	120580690	13650	13680	13690	13650	359
437	20250325	112300	115679130	13660	13660	13660	13660	0
438	20250325	112200	115679130	13660	13660	13660	13660	0
439	20250325	112100	115679130	13660	13680	13690	13660	56
440	20250325	112000	114912690	13680	13680	13680	13680	0
441	20250325	111900	114912690	13680	13680	13690	13680	42
442	20250325	111800	114337910	13670	13670	13670	13670	0
443	20250325	111700	114337910	13670	13670	13670	13670	40
444	20250325	111600	113791110	13680	13680	13680	13680	0
445	20250325	111500	113791110	13680	13680	13680	13680	38
446	20250325	111400	113271270	13650	13650	13650	13650	1
447	20250325	111300	113257620	13650	13650	13650	13650	1
448	20250325	111200	113243970	13670	13650	13680	13650	41
449	20250325	111100	112683740	13660	13670	13670	13660	2
450	20250325	111000	112656410	13670	13670	13680	13670	13
451	20250325	110900	112478690	13660	13660	13660	13660	27
452	20250325	110800	112109870	13670	13660	13670	13660	34
453	20250325	110700	111645320	13650	13630	13650	13630	6
454	20250325	110600	111563440	13640	13670	13670	13640	8
455	20250325	110500	111454110	13660	13650	13660	13650	33
456	20250325	110400	111003340	13640	13640	13640	13640	1
457	20250325	110300	110989700	13660	13660	13660	13660	0
458	20250325	110200	110989700	13660	13640	13660	13640	41
459	20250325	110100	110430440	13630	13690	13690	13630	203
460	20250325	110000	107659040	13710	13710	13710	13710	39
461	20250325	105900	107124350	13690	13690	13690	13690	1
462	20250325	105800	107110660	13710	13710	13710	13710	1
463	20250325	105700	107096950	13710	13710	13710	13710	39
464	20250325	105600	106562260	13700	13700	13700	13700	0
465	20250325	105500	106562260	13700	13720	13720	13700	43
466	20250325	105400	105972370	13720	13720	13720	13720	0
467	20250325	105300	105972370	13720	13720	13720	13710	30
468	20250325	105200	105560780	13710	13690	13710	13690	210
469	20250325	105100	102683720	13690	13670	13690	13670	124
470	20250325	105000	100986470	13660	13660	13660	13660	16
471	20250325	104900	100767910	13640	13640	13640	13640	1
472	20250325	104800	100754270	13650	13650	13650	13650	42
473	20250325	104700	100180970	13670	13680	13680	13670	115
474	20250325	104600	98607780	13690	13690	13690	13690	0
475	20250325	104500	98607780	13690	13690	13690	13690	39
476	20250325	104400	98073870	13700	13680	13700	13680	3
477	20250325	104300	98032810	13680	13720	13730	13680	251
478	20250325	104200	94592260	13710	13710	13710	13710	150
479	20250325	104100	92535760	13700	13680	13710	13680	90
480	20250325	104000	91302430	13670	13650	13670	13640	1399
481	20250325	103900	72201290	13650	13650	13650	13650	30
482	20250325	103800	71791790	13640	13640	13650	13640	417
483	20250325	103700	66103520	13640	13640	13640	13640	0
484	20250325	103600	66103520	13640	13640	13640	13640	8
485	20250325	103500	65994400	13640	13640	13640	13640	0
486	20250325	103400	65994400	13640	13640	13640	13640	0
487	20250325	103300	65994400	13640	13640	13640	13640	25
488	20250325	103200	65653400	13640	13640	13640	13640	2
489	20250325	103100	65626120	13640	13640	13640	13640	38
490	20250325	103000	65107800	13640	13640	13640	13640	0
491	20250325	102900	65107800	13640	13640	13640	13640	18
492	20250325	102800	64862280	13630	13630	13630	13630	20
493	20250325	102700	64589680	13630	13630	13630	13630	0
494	20250325	102600	64589680	13630	13630	13630	13630	39
495	20250325	102500	64058110	13630	13630	13630	13630	10
496	20250325	102400	63921810	13630	13630	13630	13630	40
497	20250325	102300	63376610	13630	13630	13630	13630	1
498	20250325	102200	63362980	13630	13630	13630	13630	0
499	20250325	102100	63362980	13630	13630	13630	13630	39
500	20250325	102000	62831410	13630	13630	13630	13630	1
501	20250325	101900	62817780	13630	13630	13630	13630	38
502	20250325	101800	62299840	13630	13630	13630	13630	1
503	20250325	101700	62286210	13630	13630	13630	13630	1
504	20250325	101600	62272580	13630	13630	13630	13630	38
505	20250325	101500	61754640	13630	13630	13630	13630	1
506	20250325	101400	61741010	13630	13630	13630	13630	38
507	20250325	101300	61223070	13630	13630	13630	13630	0
508	20250325	101200	61223070	13630	13630	13630	13630	38
509	20250325	101100	60705130	13630	13630	13630	13630	0
510	20250325	101000	60705130	13630	13630	13630	13630	0
511	20250325	100900	60705130	13630	13630	13630	13625	39
512	20250325	100800	60173630	13630	13630	13630	13630	0
513	20250325	100700	60173630	13630	13630	13630	13630	38
514	20250325	100600	59655690	13630	13630	13630	13630	0
515	20250325	100500	59655690	13630	13630	13630	13630	0
516	20250325	100400	59655690	13630	13630	13630	13630	38
517	20250325	100300	59137750	13630	13630	13630	13630	0
518	20250325	100200	59137750	13630	13630	13630	13630	39
519	20250325	100100	58606180	13630	13630	13630	13630	0
520	20250325	100000	58606180	13630	13620	13630	13620	38
521	20250325	095900	58088280	13620	13620	13620	13620	10
522	20250325	095800	57952080	13620	13620	13620	13620	0
523	20250325	095700	57952080	13620	13620	13620	13620	38
524	20250325	095600	57434520	13630	13630	13630	13630	0
525	20250325	095500	57434520	13630	13630	13630	13630	38
526	20250325	095400	56916580	13630	13630	13630	13630	0
527	20250325	095300	56916580	13630	13630	13630	13630	37
528	20250325	095200	56412270	13610	13630	13630	13610	2
529	20250325	095100	56385030	13640	13640	13640	13640	0
530	20250325	095000	56385030	13640	13630	13640	13630	38
531	20250325	094900	55866840	13630	13640	13640	13630	7
532	20250325	094800	55771420	13640	13640	13640	13640	38
533	20250325	094700	55253100	13630	13630	13630	13630	1
534	20250325	094600	55239470	13630	13630	13630	13630	4
535	20250325	094500	55184950	13640	13640	13640	13640	38
536	20250325	094400	54666630	13640	13640	13640	13640	0
537	20250325	094300	54666630	13640	13640	13640	13640	38
538	20250325	094200	54148310	13640	13640	13640	13640	0
539	20250325	094100	54148310	13640	13640	13640	13640	0
540	20250325	094000	54148310	13640	13640	13640	13640	39
541	20250325	093900	53616350	13640	13640	13640	13640	0
542	20250325	093800	53616350	13640	13640	13640	13640	38
543	20250325	093700	53098030	13640	13640	13640	13640	11
544	20250325	093600	52947990	13640	13590	13640	13570	65
545	20250325	093500	52064370	13610	13610	13610	13610	3
546	20250325	093400	52023540	13630	13580	13630	13580	160
547	20250325	093300	49845890	13580	13610	13610	13560	1452
548	20250325	093200	30105030	13600	13600	13600	13600	14
549	20250325	093100	29914630	13600	13600	13600	13600	39
550	20250325	093000	29384230	13590	13590	13590	13590	5
551	20250325	092900	29316280	13600	13610	13610	13600	17
552	20250325	092800	29085020	13600	13600	13600	13600	32
553	20250325	092700	28649820	13600	13600	13600	13600	4
554	20250325	092600	28595420	13610	13610	13610	13610	38
555	20250325	092500	28078240	13600	13600	13600	13600	1
556	20250325	092400	28064640	13600	13610	13610	13600	220
557	20250325	092300	25070510	13600	13600	13600	13590	259
558	20250325	092200	21548120	13590	13590	13590	13590	47
559	20250325	092100	20909390	13590	13580	13590	13580	108
560	20250325	092000	19441710	13590	13590	13590	13590	0
561	20250325	091900	19441710	13590	13590	13590	13550	52
562	20250325	091800	18735070	13580	13580	13580	13580	6
563	20250325	091700	18653590	13580	13570	13580	13540	49
564	20250325	091600	17988610	13570	13540	13570	13540	2
565	20250325	091500	17961500	13580	13580	13580	13580	0
566	20250325	091400	17961500	13580	13570	13580	13570	59
567	20250325	091300	17160820	13560	13550	13560	13550	41
568	20250325	091200	16604870	13570	13530	13580	13530	16
569	20250325	091100	16388090	13540	13520	13540	13520	2
570	20250325	091000	16361030	13570	13570	13570	13570	12
571	20250325	090900	16198190	13570	13570	13570	13570	38
572	20250325	090800	15682530	13570	13570	13570	13570	0
573	20250325	090700	15682530	13570	13560	13580	13560	64
574	20250325	090600	14813740	13560	13560	13560	13560	0
575	20250325	090500	14813740	13560	13560	13560	13560	33
576	20250325	090400	14366260	13560	13510	13560	13470	992
577	20250325	090300	973820	13560	13560	13560	13560	0
578	20250325	090200	973820	13560	13560	13560	13560	22
579	20250325	090100	675500	13510	13510	13510	13510	0
580	20250325	090000	675500	13510	13510	13510	13510	50