KissMeData/004560/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184300	756729635	12740	12740	12740	12740	480
3	20250304	184200	756729635	12740	12740	12740	12740	0
4	20250304	184100	756729635	12740	12740	12740	12740	0
5	20250304	184000	756729635	12740	12740	12740	12740	0
6	20250304	183900	756729635	12740	12740	12740	12740	0
7	20250304	183800	756729635	12740	12740	12740	12740	0
8	20250304	183700	756729635	12740	12740	12740	12740	0
9	20250304	183600	756729635	12740	12740	12740	12740	0
10	20250304	183500	756729635	12740	12740	12740	12740	0
11	20250304	183400	756729635	12740	12740	12740	12740	0
12	20250304	183300	756729635	12740	12740	12740	12740	0
13	20250304	183200	756729635	12740	12740	12740	12740	0
14	20250304	183100	756729635	12740	12740	12740	12740	0
15	20250304	183000	756729635	12740	12740	12740	12740	0
16	20250304	182900	756729635	12740	12740	12740	12740	0
17	20250304	182800	756729635	12740	12740	12740	12740	0
18	20250304	182700	756729635	12740	12740	12740	12740	0
19	20250304	182600	756729635	12740	12740	12740	12740	0
20	20250304	182500	756729635	12740	12740	12740	12740	0
21	20250304	182400	756729635	12740	12740	12740	12740	0
22	20250304	182300	756729635	12740	12740	12740	12740	0
23	20250304	182200	756729635	12740	12740	12740	12740	0
24	20250304	182100	756729635	12740	12740	12740	12740	0
25	20250304	182000	756729635	12740	12740	12740	12740	0
26	20250304	181900	756729635	12740	12740	12740	12740	0
27	20250304	181800	756729635	12740	12740	12740	12740	0
28	20250304	181700	756729635	12740	12740	12740	12740	0
29	20250304	181600	756729635	12740	12740	12740	12740	0
30	20250304	181500	756729635	12740	12740	12740	12740	0
31	20250304	181400	756729635	12740	12740	12740	12740	0
32	20250304	181300	756729635	12740	12740	12740	12740	480
33	20250304	181200	756729635	12740	12740	12740	12740	0
34	20250304	181100	756729635	12740	12740	12740	12740	0
35	20250304	181000	756729635	12740	12740	12740	12740	0
36	20250304	180900	756729635	12740	12740	12740	12740	0
37	20250304	180800	756729635	12740	12740	12740	12740	0
38	20250304	180700	756729635	12740	12740	12740	12740	0
39	20250304	180600	756729635	12740	12740	12740	12740	0
40	20250304	180500	756729635	12740	12740	12740	12740	0
41	20250304	180400	756729635	12740	12740	12740	12740	0
42	20250304	180300	756729635	12740	12740	12740	12740	0
43	20250304	180200	756729635	12740	12740	12740	12740	0
44	20250304	180100	756729635	12740	12740	12740	12740	0
45	20250304	180000	756729635	12740	12740	12740	12740	0
46	20250304	175900	756729635	12740	12740	12740	12740	0
47	20250304	175800	756729635	12740	12740	12740	12740	0
48	20250304	175700	756729635	12740	12740	12740	12740	0
49	20250304	175600	756729635	12740	12740	12740	12740	0
50	20250304	175500	756729635	12740	12740	12740	12740	0
51	20250304	175400	756729635	12740	12740	12740	12740	0
52	20250304	175300	756729635	12740	12740	12740	12740	0
53	20250304	175200	756729635	12740	12740	12740	12740	0
54	20250304	175100	756729635	12740	12740	12740	12740	0
55	20250304	175000	756729635	12740	12740	12740	12740	0
56	20250304	174900	756729635	12740	12740	12740	12740	0
57	20250304	174800	756729635	12740	12740	12740	12740	0
58	20250304	174700	756729635	12740	12740	12740	12740	0
59	20250304	174600	756729635	12740	12740	12740	12740	0
60	20250304	174500	756729635	12740	12740	12740	12740	0
61	20250304	174400	756729635	12740	12740	12740	12740	0
62	20250304	174300	756729635	12740	12740	12740	12740	480
63	20250304	174200	756729635	12740	12740	12740	12740	0
64	20250304	174100	756729635	12740	12740	12740	12740	0
65	20250304	174000	756729635	12740	12740	12740	12740	0
66	20250304	173900	756729635	12740	12740	12740	12740	0
67	20250304	173800	756729635	12740	12740	12740	12740	0
68	20250304	173700	756729635	12740	12740	12740	12740	0
69	20250304	173600	756729635	12740	12740	12740	12740	0
70	20250304	173500	756729635	12740	12740	12740	12740	0
71	20250304	173400	756729635	12740	12740	12740	12740	0
72	20250304	173300	756729635	12740	12740	12740	12740	0
73	20250304	173200	756729635	12740	12740	12740	12740	0
74	20250304	173100	756729635	12740	12740	12740	12740	0
75	20250304	173000	756729635	12740	12740	12740	12740	0
76	20250304	172900	756729635	12740	12740	12740	12740	0
77	20250304	172800	756729635	12740	12740	12740	12740	0
78	20250304	172700	756729635	12740	12740	12740	12740	0
79	20250304	172600	756729635	12740	12740	12740	12740	0
80	20250304	172500	756729635	12740	12740	12740	12740	0
81	20250304	172400	756729635	12740	12740	12740	12740	0
82	20250304	172300	756729635	12740	12740	12740	12740	0
83	20250304	172200	756729635	12740	12740	12740	12740	0
84	20250304	172100	756729635	12740	12740	12740	12740	0
85	20250304	172000	756729635	12740	12740	12740	12740	0
86	20250304	171900	756729635	12740	12740	12740	12740	0
87	20250304	171800	756729635	12740	12740	12740	12740	0
88	20250304	171700	756729635	12740	12740	12740	12740	0
89	20250304	171600	756729635	12740	12740	12740	12740	0
90	20250304	171500	756729635	12740	12740	12740	12740	0
91	20250304	171400	756729635	12740	12740	12740	12740	0
92	20250304	171300	756729635	12740	12740	12740	12740	480
93	20250304	171200	756729635	12740	12740	12740	12740	0
94	20250304	171100	756729635	12740	12740	12740	12740	0
95	20250304	171000	756729635	12740	12740	12740	12740	0
96	20250304	170900	756729635	12740	12740	12740	12740	0
97	20250304	170800	756729635	12740	12740	12740	12740	0
98	20250304	170700	756729635	12740	12740	12740	12740	0
99	20250304	170600	756729635	12740	12740	12740	12740	0
100	20250304	170500	756729635	12740	12740	12740	12740	0
101	20250304	170400	756729635	12740	12740	12740	12740	0
102	20250304	170300	756729635	12740	12740	12740	12740	0
103	20250304	170200	756729635	12740	12740	12740	12740	0
104	20250304	170100	756729635	12740	12740	12740	12740	0
105	20250304	170000	756729635	12740	12740	12740	12740	0
106	20250304	165900	756729635	12740	12740	12740	12740	0
107	20250304	165800	756729635	12740	12740	12740	12740	0
108	20250304	165700	756729635	12740	12740	12740	12740	0
109	20250304	165600	756729635	12740	12740	12740	12740	0
110	20250304	165500	756729635	12740	12740	12740	12740	0
111	20250304	165400	756729635	12740	12740	12740	12740	0
112	20250304	165300	756729635	12740	12740	12740	12740	0
113	20250304	165200	756729635	12740	12740	12740	12740	0
114	20250304	165100	756729635	12740	12740	12740	12740	0
115	20250304	165000	756729635	12740	12740	12740	12740	0
116	20250304	164900	756729635	12740	12740	12740	12740	0
117	20250304	164800	756729635	12740	12740	12740	12740	0
118	20250304	164700	756729635	12740	12740	12740	12740	0
119	20250304	164600	756729635	12740	12740	12740	12740	0
120	20250304	164500	756729635	12740	12740	12740	12740	0
121	20250304	164400	756729635	12740	12740	12740	12740	0
122	20250304	164300	756729635	12740	12740	12740	12740	480
123	20250304	164200	756729635	12740	12740	12740	12740	0
124	20250304	164100	756729635	12740	12740	12740	12740	0
125	20250304	164000	756729635	12740	12740	12740	12740	0
126	20250304	163900	756729635	12740	12740	12740	12740	0
127	20250304	163800	756729635	12740	12740	12740	12740	0
128	20250304	163700	756729635	12740	12740	12740	12740	0
129	20250304	163600	756729635	12740	12740	12740	12740	0
130	20250304	163500	756729635	12740	12740	12740	12740	0
131	20250304	163400	756729635	12740	12740	12740	12740	0
132	20250304	163300	756729635	12740	12740	12740	12740	0
133	20250304	163200	756729635	12740	12740	12740	12740	0
134	20250304	163100	756729635	12740	12740	12740	12740	0
135	20250304	163000	756729635	12740	12740	12740	12740	0
136	20250304	162900	756729635	12740	12740	12740	12740	0
137	20250304	162800	756729635	12740	12740	12740	12740	0
138	20250304	162700	756729635	12740	12740	12740	12740	0
139	20250304	162600	756729635	12740	12740	12740	12740	0
140	20250304	162500	756729635	12740	12740	12740	12740	0
141	20250304	162400	756729635	12740	12740	12740	12740	0
142	20250304	162300	756729635	12740	12740	12740	12740	0
143	20250304	162200	756729635	12740	12740	12740	12740	0
144	20250304	162100	756729635	12740	12740	12740	12740	0
145	20250304	162000	756729635	12740	12740	12740	12740	0
146	20250304	161900	756729635	12740	12740	12740	12740	0
147	20250304	161800	756729635	12740	12740	12740	12740	0
148	20250304	161700	756729635	12740	12740	12740	12740	0
149	20250304	161600	756729635	12740	12740	12740	12740	0
150	20250304	161500	756729635	12740	12740	12740	12740	0
151	20250304	161400	756729635	12740	12740	12740	12740	0
152	20250304	161300	756729635	12740	12740	12740	12740	480
153	20250304	161200	756729635	12740	12740	12740	12740	0
154	20250304	161100	756729635	12740	12740	12740	12740	0
155	20250304	161000	756729635	12740	12740	12740	12740	0
156	20250304	160900	756729635	12740	12740	12740	12740	0
157	20250304	160800	756729635	12740	12740	12740	12740	0
158	20250304	160700	756729635	12740	12740	12740	12740	0
159	20250304	160600	756729635	12740	12740	12740	12740	0
160	20250304	160500	756729635	12740	12740	12740	12740	0
161	20250304	160400	756729635	12740	12740	12740	12740	0
162	20250304	160300	756729635	12740	12740	12740	12740	0
163	20250304	160200	756729635	12740	12740	12740	12740	0
164	20250304	160100	756729635	12740	12740	12740	12740	0
165	20250304	160000	756729635	12740	12740	12740	12740	0
166	20250304	155900	756729635	12740	12740	12740	12740	0
167	20250304	155800	756729635	12740	12740	12740	12740	0
168	20250304	155700	756729635	12740	12740	12740	12740	0
169	20250304	155600	756729635	12740	12740	12740	12740	0
170	20250304	155500	756729635	12740	12740	12740	12740	0
171	20250304	155400	756729635	12740	12740	12740	12740	0
172	20250304	155300	756729635	12740	12740	12740	12740	0
173	20250304	155200	756729635	12740	12740	12740	12740	0
174	20250304	155100	756729635	12740	12740	12740	12740	0
175	20250304	155000	756729635	12740	12740	12740	12740	0
176	20250304	154900	756729635	12740	12740	12740	12740	0
177	20250304	154800	756729635	12740	12740	12740	12740	0
178	20250304	154700	756729635	12740	12740	12740	12740	0
179	20250304	154600	756729635	12740	12740	12740	12740	0
180	20250304	154500	756729635	12740	12740	12740	12740	0
181	20250304	154400	756729635	12740	12740	12740	12740	0
182	20250304	154300	756729635	12740	12740	12740	12740	480
183	20250304	154200	756729635	12740	12740	12740	12740	0
184	20250304	154100	756729635	12740	12740	12740	12740	0
185	20250304	154000	756729635	12740	12740	12740	12740	0
186	20250304	153900	756729635	12740	12740	12740	12740	0
187	20250304	153800	756729635	12740	12740	12740	12740	0
188	20250304	153700	756729635	12740	12740	12740	12740	0
189	20250304	153600	756729635	12740	12740	12740	12740	0
190	20250304	153500	756729635	12740	12740	12740	12740	0
191	20250304	153400	756729635	12740	12740	12740	12740	0
192	20250304	153300	756729635	12740	12740	12740	12740	0
193	20250304	153200	756729635	12740	12740	12740	12740	0
194	20250304	153100	756729635	12740	12740	12740	12740	0
195	20250304	153000	756729635	12740	12740	12740	12740	480
196	20250304	152900	750614435	12740	12740	12740	12740	0
197	20250304	152800	750614435	12740	12740	12740	12740	0
198	20250304	152700	750614435	12740	12740	12740	12740	0
199	20250304	152600	750614435	12740	12740	12740	12740	0
200	20250304	152500	750614435	12740	12740	12740	12740	0
201	20250304	152400	750614435	12740	12740	12740	12740	0
202	20250304	152300	750614435	12740	12740	12740	12740	0
203	20250304	152200	750614435	12740	12740	12740	12740	0
204	20250304	152100	750614435	12740	12740	12740	12740	0
205	20250304	152000	750614435	12740	12740	12740	12740	0
206	20250304	151900	750614435	12740	12740	12740	12740	0
207	20250304	151800	750614435	12740	12730	12740	12730	36
208	20250304	151700	750156065	12740	12670	12740	12580	2654
209	20250304	151600	716722415	12720	12690	12720	12690	906
210	20250304	151500	705204895	12650	12650	12650	12650	0
211	20250304	151400	705204895	12650	12660	12660	12650	60
212	20250304	151300	704445795	12650	12650	12650	12650	72
213	20250304	151200	703534995	12650	12650	12650	12650	667
214	20250304	151100	695097445	12690	12690	12690	12690	2
215	20250304	151000	695072065	12690	12690	12690	12690	0
216	20250304	150900	695072065	12690	12690	12690	12690	1
217	20250304	150800	695059375	12680	12680	12680	12680	139
218	20250304	150700	693296855	12650	12650	12650	12650	1
219	20250304	150600	693284205	12670	12670	12670	12670	47
220	20250304	150500	692688715	12670	12670	12670	12670	137
221	20250304	150400	690952925	12670	12670	12670	12670	0
222	20250304	150300	690952925	12670	12670	12670	12670	0
223	20250304	150200	690952925	12670	12670	12670	12670	0
224	20250304	150100	690952925	12670	12670	12670	12670	1
225	20250304	150000	690940255	12670	12670	12670	12670	0
226	20250304	145900	690940255	12670	12670	12670	12670	0
227	20250304	145800	690940255	12670	12670	12670	12670	1
228	20250304	145700	690927585	12630	12630	12630	12630	400
229	20250304	145600	685875585	12630	12630	12630	12630	440
230	20250304	145500	680318385	12670	12670	12670	12670	0
231	20250304	145400	680318385	12670	12670	12670	12670	0
232	20250304	145300	680318385	12670	12670	12670	12670	0
233	20250304	145200	680318385	12670	12670	12670	12670	0
234	20250304	145100	680318385	12670	12670	12670	12670	50
235	20250304	145000	679684885	12670	12670	12670	12670	0
236	20250304	144900	679684885	12670	12670	12670	12670	1
237	20250304	144800	679672215	12630	12650	12670	12630	186
238	20250304	144700	677320295	12650	12650	12650	12650	420
239	20250304	144600	672007295	12650	12650	12650	12650	0
240	20250304	144500	672007295	12650	12650	12650	12650	0
241	20250304	144400	672007295	12650	12650	12650	12650	1
242	20250304	144300	671994645	12640	12640	12640	12640	100
243	20250304	144200	670730645	12630	12630	12630	12630	260
244	20250304	144100	667446845	12630	12630	12630	12630	1
245	20250304	144000	667434215	12610	12610	12610	12610	0
246	20250304	143900	667434215	12610	12610	12610	12610	0
247	20250304	143800	667434215	12610	12610	12610	12610	101
248	20250304	143700	666160605	12670	12670	12670	12670	0
249	20250304	143600	666160605	12670	12670	12670	12670	0
250	20250304	143500	666160605	12670	12670	12670	12670	0
251	20250304	143400	666160605	12670	12670	12670	12670	0
252	20250304	143300	666160605	12670	12670	12670	12670	0
253	20250304	143200	666160605	12670	12670	12670	12670	11
254	20250304	143100	666021235	12590	12670	12670	12590	351
255	20250304	143000	661597255	12610	12630	12630	12610	224
256	20250304	142900	658770295	12630	12630	12630	12630	0
257	20250304	142800	658770295	12630	12630	12630	12630	1
258	20250304	142700	658757665	12630	12630	12630	12630	1
259	20250304	142600	658745035	12650	12650	12650	12650	71
260	20250304	142500	657846885	12630	12630	12630	12630	1
261	20250304	142400	657834255	12690	12690	12690	12690	0
262	20250304	142300	657834255	12690	12690	12690	12690	0
263	20250304	142200	657834255	12690	12690	12690	12690	0
264	20250304	142100	657834255	12690	12640	12690	12630	203
265	20250304	142000	655268525	12700	12700	12700	12700	0
266	20250304	141900	655268525	12700	12700	12700	12700	0
267	20250304	141800	655268525	12700	12700	12700	12700	0
268	20250304	141700	655268525	12700	12710	12710	12630	4
269	20250304	141600	655217775	12630	12650	12650	12620	456
270	20250304	141500	649459115	12720	12720	12720	12720	0
271	20250304	141400	649459115	12720	12720	12720	12720	0
272	20250304	141300	649459115	12720	12700	12720	12700	20
273	20250304	141200	649204975	12700	12700	12700	12700	1
274	20250304	141100	649192275	12630	12640	12640	12630	259
275	20250304	141000	645919585	12650	12650	12650	12650	194
276	20250304	140900	643465485	12650	12670	12740	12650	199
277	20250304	140800	640946265	12690	12690	12690	12690	1072
278	20250304	140700	627342585	12660	12660	12660	12660	0
279	20250304	140600	627342585	12660	12760	12760	12660	1463
280	20250304	140500	608750305	12790	12790	12790	12790	43
281	20250304	140400	608200335	12760	12840	12850	12700	427
282	20250304	140300	602741475	12650	12710	12710	12650	305
283	20250304	140200	598874345	12780	12780	12780	12780	0
284	20250304	140100	598874345	12780	12790	12790	12780	257
285	20250304	140000	595587985	12900	12690	12900	12690	1034
286	20250304	135900	582352275	12675	12675	12675	12675	196
287	20250304	135800	579867975	12680	12680	12680	12680	1
288	20250304	135700	579855295	12680	12680	12680	12680	1
289	20250304	135600	579842615	12650	12690	12690	12650	10
290	20250304	135500	579715875	12690	12690	12690	12690	796
291	20250304	135400	569614635	12660	12670	12670	12650	373
292	20250304	135300	564892865	12660	12850	12850	12650	823
293	20250304	135200	554426215	12850	12670	13000	12670	7053
294	20250304	135100	464134025	12620	12620	12620	12620	0
295	20250304	135000	464134025	12620	12680	12680	12620	2
296	20250304	134900	464108725	12660	12660	12660	12660	100
297	20250304	134800	462842725	12660	12660	12660	12660	220
298	20250304	134700	460057525	12650	12600	12650	12600	405
299	20250304	134600	454940625	12610	12610	12610	12610	0
300	20250304	134500	454940625	12610	12610	12610	12610	0
301	20250304	134400	454940625	12610	12610	12610	12610	0
302	20250304	134300	454940625	12610	12610	12610	12610	0
303	20250304	134200	454940625	12610	12610	12610	12610	50
304	20250304	134100	454310125	12610	12610	12610	12610	0
305	20250304	134000	454310125	12610	12610	12610	12610	0
306	20250304	133900	454310125	12610	12610	12610	12610	162
307	20250304	133800	452267305	12640	12640	12640	12640	0
308	20250304	133700	452267305	12640	12640	12640	12640	0
309	20250304	133600	452267305	12640	12640	12640	12640	44
310	20250304	133500	451711145	12640	12640	12640	12640	0
311	20250304	133400	451711145	12640	12640	12640	12640	0
312	20250304	133300	451711145	12640	12640	12640	12640	1
313	20250304	133200	451698505	12640	12640	12640	12640	0
314	20250304	133100	451698505	12640	12640	12640	12640	0
315	20250304	133000	451698505	12640	12640	12640	12640	0
316	20250304	132900	451698505	12640	12640	12640	12640	0
317	20250304	132800	451698505	12640	12640	12640	12640	0
318	20250304	132700	451698505	12640	12640	12640	12640	25
319	20250304	132600	451382505	12640	12640	12640	12640	24
320	20250304	132500	451079145	12640	12640	12640	12640	0
321	20250304	132400	451079145	12640	12640	12640	12640	0
322	20250304	132300	451079145	12640	12640	12640	12640	0
323	20250304	132200	451079145	12640	12640	12640	12640	0
324	20250304	132100	451079145	12640	12640	12640	12640	0
325	20250304	132000	451079145	12640	12640	12640	12640	0
326	20250304	131900	451079145	12640	12640	12640	12640	5
327	20250304	131800	451015945	12640	12640	12640	12640	0
328	20250304	131700	451015945	12640	12640	12640	12640	0
329	20250304	131600	451015945	12640	12640	12640	12640	3
330	20250304	131500	450978025	12640	12640	12640	12640	37
331	20250304	131400	450510345	12630	12630	12630	12630	0
332	20250304	131300	450510345	12630	12630	12630	12630	0
333	20250304	131200	450510345	12630	12630	12630	12630	0
334	20250304	131100	450510345	12630	12630	12630	12630	0
335	20250304	131000	450510345	12630	12630	12630	12630	0
336	20250304	130900	450510345	12630	12630	12630	12630	0
337	20250304	130800	450510345	12630	12630	12630	12630	0
338	20250304	130700	450510345	12630	12630	12630	12630	0
339	20250304	130600	450510345	12630	12630	12630	12630	0
340	20250304	130500	450510345	12630	12630	12630	12630	0
341	20250304	130400	450510345	12630	12630	12630	12630	0
342	20250304	130300	450510345	12630	12630	12630	12630	0
343	20250304	130200	450510345	12630	12630	12630	12630	50
344	20250304	130100	449878845	12610	12610	12610	12610	0
345	20250304	130000	449878845	12610	12610	12610	12610	0
346	20250304	125900	449878845	12610	12610	12610	12610	0
347	20250304	125800	449878845	12610	12610	12610	12610	42
348	20250304	125700	449349225	12610	12610	12610	12610	21
349	20250304	125600	449084415	12610	12610	12610	12610	0
350	20250304	125500	449084415	12610	12610	12610	12610	0
351	20250304	125400	449084415	12610	12610	12610	12610	0
352	20250304	125300	449084415	12610	12610	12610	12610	2
353	20250304	125200	449059195	12610	12590	12610	12590	218
354	20250304	125100	446313815	12590	12590	12590	12590	50
355	20250304	125000	445684315	12590	12590	12590	12590	0
356	20250304	124900	445684315	12590	12600	12600	12590	240
357	20250304	124800	442661915	12600	12600	12600	12600	1
358	20250304	124700	442649315	12600	12600	12600	12600	3205
359	20250304	124600	402266315	12610	12620	12620	12610	690
360	20250304	124500	393565215	12620	12620	12620	12620	141
361	20250304	124400	391785795	12620	12620	12620	12620	0
362	20250304	124300	391785795	12620	12620	12620	12620	0
363	20250304	124200	391785795	12620	12630	12630	12620	364
364	20250304	124100	387192055	12640	12640	12640	12640	0
365	20250304	124000	387192055	12640	12640	12640	12640	23
366	20250304	123900	386901335	12630	12640	12640	12630	18
367	20250304	123800	386673965	12650	12650	12650	12650	0
368	20250304	123700	386673965	12650	12650	12650	12650	0
369	20250304	123600	386673965	12650	12650	12650	12650	0
370	20250304	123500	386673965	12650	12650	12650	12650	0
371	20250304	123400	386673965	12650	12650	12650	12650	0
372	20250304	123300	386673965	12650	12650	12650	12650	0
373	20250304	123200	386673965	12650	12650	12650	12650	0
374	20250304	123100	386673965	12650	12650	12650	12650	0
375	20250304	123000	386673965	12650	12650	12650	12650	0
376	20250304	122900	386673965	12650	12650	12650	12650	0
377	20250304	122800	386673965	12650	12650	12650	12650	1
378	20250304	122700	386661315	12620	12620	12620	12620	17
379	20250304	122600	386446775	12640	12640	12640	12640	0
380	20250304	122500	386446775	12640	12640	12640	12640	42
381	20250304	122400	385915895	12640	12640	12640	12640	0
382	20250304	122300	385915895	12640	12640	12640	12640	0
383	20250304	122200	385915895	12640	12640	12640	12640	0
384	20250304	122100	385915895	12640	12640	12640	12640	15
385	20250304	122000	385726295	12640	12630	12640	12630	29
386	20250304	121900	385359755	12630	12630	12630	12630	0
387	20250304	121800	385359755	12630	12630	12630	12630	1
388	20250304	121700	385347125	12630	12630	12630	12630	0
389	20250304	121600	385347125	12630	12630	12630	12630	20
390	20250304	121500	385094525	12630	12630	12630	12630	0
391	20250304	121400	385094525	12630	12630	12630	12630	0
392	20250304	121300	385094525	12630	12630	12630	12630	0
393	20250304	121200	385094525	12630	12630	12630	12630	0
394	20250304	121100	385094525	12630	12630	12630	12630	0
395	20250304	121000	385094525	12630	12630	12630	12630	0
396	20250304	120900	385094525	12630	12630	12630	12630	0
397	20250304	120800	385094525	12630	12630	12630	12630	0
398	20250304	120700	385094525	12630	12630	12630	12630	0
399	20250304	120600	385094525	12630	12630	12630	12630	166
400	20250304	120500	382997945	12630	12650	12650	12630	215
401	20250304	120400	380279605	12660	12660	12660	12660	3
402	20250304	120300	380241625	12660	12650	12660	12650	23
403	20250304	120200	379950665	12660	12660	12660	12660	10
404	20250304	120100	379824065	12660	12660	12660	12660	18
405	20250304	120000	379596185	12650	12650	12650	12650	53
406	20250304	115900	378925735	12650	12650	12650	12650	0
407	20250304	115800	378925735	12650	12650	12650	12650	98
408	20250304	115700	377686035	12650	12650	12650	12650	0
409	20250304	115600	377686035	12650	12650	12650	12650	0
410	20250304	115500	377686035	12650	12650	12650	12650	0
411	20250304	115400	377686035	12650	12650	12650	12650	0
412	20250304	115300	377686035	12650	12650	12650	12650	26
413	20250304	115200	377357135	12650	12640	12650	12640	44
414	20250304	115100	376800955	12650	12650	12650	12650	0
415	20250304	115000	376800955	12650	12650	12650	12650	80
416	20250304	114900	375788955	12650	12650	12650	12650	0
417	20250304	114800	375788955	12650	12650	12650	12650	0
418	20250304	114700	375788955	12650	12650	12650	12650	25
419	20250304	114600	375472705	12630	12630	12630	12630	35
420	20250304	114500	375030655	12620	12630	12630	12620	58
421	20250304	114400	374298145	12640	12650	12650	12640	46
422	20250304	114300	373716695	12620	12620	12620	12620	0
423	20250304	114200	373716695	12620	12620	12620	12620	0
424	20250304	114100	373716695	12620	12620	12620	12620	0
425	20250304	114000	373716695	12620	12620	12620	12620	0
426	20250304	113900	373716695	12620	12620	12620	12620	0
427	20250304	113800	373716695	12620	12620	12620	12620	0
428	20250304	113700	373716695	12620	12620	12620	12620	0
429	20250304	113600	373716695	12620	12620	12620	12620	0
430	20250304	113500	373716695	12620	12620	12620	12620	0
431	20250304	113400	373716695	12620	12620	12620	12620	0
432	20250304	113300	373716695	12620	12620	12620	12620	0
433	20250304	113200	373716695	12620	12620	12620	12620	0
434	20250304	113100	373716695	12620	12630	12630	12620	103
435	20250304	113000	372415865	12680	12680	12680	12680	0
436	20250304	112900	372415865	12680	12680	12680	12680	0
437	20250304	112800	372415865	12680	12680	12680	12680	0
438	20250304	112700	372415865	12680	12680	12680	12680	0
439	20250304	112600	372415865	12680	12680	12680	12680	0
440	20250304	112500	372415865	12680	12680	12680	12680	2
441	20250304	112400	372390505	12690	12690	12690	12690	0
442	20250304	112300	372390505	12690	12690	12690	12690	0
443	20250304	112200	372390505	12690	12690	12690	12690	0
444	20250304	112100	372390505	12690	12690	12690	12690	52
445	20250304	112000	371730625	12700	12700	12700	12700	0
446	20250304	111900	371730625	12700	12700	12700	12700	103
447	20250304	111800	370422525	12700	12700	12700	12700	1
448	20250304	111700	370409825	12690	12690	12690	12690	0
449	20250304	111600	370409825	12690	12690	12690	12690	59
450	20250304	111500	369661115	12680	12660	12680	12660	133
451	20250304	111400	367975435	12660	12660	12660	12660	0
452	20250304	111300	367975435	12660	12660	12660	12660	0
453	20250304	111200	367975435	12660	12660	12660	12660	0
454	20250304	111100	367975435	12660	12650	12660	12650	84
455	20250304	111000	366912415	12610	12610	12610	12610	0
456	20250304	110900	366912415	12610	12610	12610	12610	0
457	20250304	110800	366912415	12610	12610	12610	12610	0
458	20250304	110700	366912415	12610	12610	12610	12610	0
459	20250304	110600	366912415	12610	12610	12610	12610	0
460	20250304	110500	366912415	12610	12610	12610	12610	1
461	20250304	110400	366899805	12670	12670	12670	12670	0
462	20250304	110300	366899805	12670	12670	12670	12670	0
463	20250304	110200	366899805	12670	12670	12670	12670	3
464	20250304	110100	366861795	12680	12680	12680	12680	0
465	20250304	110000	366861795	12680	12680	12680	12680	0
466	20250304	105900	366861795	12680	12680	12680	12680	0
467	20250304	105800	366861795	12680	12680	12680	12680	0
468	20250304	105700	366861795	12680	12680	12680	12680	0
469	20250304	105600	366861795	12680	12680	12680	12680	0
470	20250304	105500	366861795	12680	12680	12680	12680	0
471	20250304	105400	366861795	12680	12680	12680	12680	42
472	20250304	105300	366329235	12660	12630	12660	12630	179
473	20250304	105200	364065355	12620	12570	12620	12570	5
474	20250304	105100	364002305	12580	12620	12620	12580	258
475	20250304	105000	360755145	12580	12580	12580	12580	0
476	20250304	104900	360755145	12580	12580	12580	12580	0
477	20250304	104800	360755145	12580	12580	12580	12580	0
478	20250304	104700	360755145	12580	12580	12580	12580	2
479	20250304	104600	360729985	12580	12580	12580	12580	0
480	20250304	104500	360729985	12580	12580	12580	12580	8
481	20250304	104400	360629345	12570	12570	12570	12570	0
482	20250304	104300	360629345	12570	12570	12570	12570	0
483	20250304	104200	360629345	12570	12570	12570	12570	0
484	20250304	104100	360629345	12570	12570	12570	12570	0
485	20250304	104000	360629345	12570	12570	12570	12570	0
486	20250304	103900	360629345	12570	12570	12570	12570	0
487	20250304	103800	360629345	12570	12640	12640	12570	196
488	20250304	103700	358163105	12640	12640	12640	12640	21
489	20250304	103600	357897665	12640	12640	12640	12640	0
490	20250304	103500	357897665	12640	12640	12640	12640	0
491	20250304	103400	357897665	12640	12640	12640	12640	0
492	20250304	103300	357897665	12640	12640	12640	12640	0
493	20250304	103200	357897665	12640	12640	12640	12640	0
494	20250304	103100	357897665	12640	12570	12640	12570	102
495	20250304	103000	356615455	12600	12600	12600	12600	20
496	20250304	102900	356363455	12580	12580	12580	12580	0
497	20250304	102800	356363455	12580	12580	12580	12580	20
498	20250304	102700	356111855	12600	12600	12600	12600	47
499	20250304	102600	355519655	12600	12600	12600	12600	150
500	20250304	102500	353629655	12660	12640	12660	12640	38
501	20250304	102400	353148915	12600	12600	12600	12600	52
502	20250304	102300	352493715	12620	12620	12620	12620	0
503	20250304	102200	352493715	12620	12620	12620	12620	0
504	20250304	102100	352493715	12620	12620	12620	12620	0
505	20250304	102000	352493715	12620	12620	12620	12620	0
506	20250304	101900	352493715	12620	12620	12620	12620	2000
507	20250304	101800	327253715	12600	12600	12600	12600	0
508	20250304	101700	327253715	12600	12600	12600	12600	0
509	20250304	101600	327253715	12600	12600	12600	12600	0
510	20250304	101500	327253715	12600	12600	12600	12600	48
511	20250304	101400	326648915	12600	12560	12600	12560	41
512	20250304	101300	326132355	12600	12600	12600	12600	0
513	20250304	101200	326132355	12600	12600	12600	12600	0
514	20250304	101100	326132355	12600	12570	12600	12570	885
515	20250304	101000	315006115	12550	12570	12570	12550	11
516	20250304	100900	314868045	12570	12570	12570	12570	0
517	20250304	100800	314868045	12570	12570	12570	12570	94
518	20250304	100700	313686465	12575	12575	12575	12575	0
519	20250304	100600	313686465	12575	12575	12575	12575	33
520	20250304	100500	313271490	12540	12620	12620	12540	911
521	20250304	100400	301792210	12630	12630	12630	12630	137
522	20250304	100300	300061900	12640	12640	12640	12640	0
523	20250304	100200	300061900	12640	12670	12670	12640	447
524	20250304	100100	294401440	12670	12690	12690	12670	364
525	20250304	100000	289787495	12705	12705	12705	12705	37
526	20250304	095900	289317410	12710	12710	12710	12710	0
527	20250304	095800	289317410	12710	12710	12710	12710	2
528	20250304	095700	289291990	12710	12710	12710	12710	157
529	20250304	095600	287296520	12730	12730	12730	12730	11
530	20250304	095500	287156490	12730	12730	12730	12730	0
531	20250304	095400	287156490	12730	12690	12730	12690	648
532	20250304	095300	278927250	12670	12670	12670	12670	0
533	20250304	095200	278927250	12670	12670	12670	12670	0
534	20250304	095100	278927250	12670	12670	12670	12670	0
535	20250304	095000	278927250	12670	12650	12670	12650	2324
536	20250304	094900	249486490	12620	12620	12620	12620	0
537	20250304	094800	249486490	12620	12620	12620	12620	2000
538	20250304	094700	224246490	12650	12650	12650	12650	4
539	20250304	094600	224195890	12650	12650	12650	12650	200
540	20250304	094500	221665890	12660	12660	12660	12660	0
541	20250304	094400	221665890	12660	12660	12660	12660	59
542	20250304	094300	220918950	12650	12650	12650	12650	0
543	20250304	094200	220918950	12650	12640	12650	12640	144
544	20250304	094100	219097780	12650	12650	12650	12650	731
545	20250304	094000	209850630	12650	12650	12650	12650	0
546	20250304	093900	209850630	12650	12650	12650	12650	0
547	20250304	093800	209850630	12650	12650	12650	12650	0
548	20250304	093700	209850630	12650	12650	12650	12650	200
549	20250304	093600	207320630	12690	12690	12690	12690	34
550	20250304	093500	206889170	12650	12650	12650	12650	0
551	20250304	093400	206889170	12650	12650	12670	12650	474
552	20250304	093300	200887710	12650	12650	12650	12650	0
553	20250304	093200	200887710	12650	12650	12650	12590	1753
554	20250304	093100	178712560	12660	12660	12660	12660	63
555	20250304	093000	177914980	12650	12680	12700	12650	1100
556	20250304	092900	163971060	12740	12700	12740	12700	602
557	20250304	092800	156325580	12740	12650	12740	12650	1038
558	20250304	092700	143165420	12650	12600	12650	12600	545
559	20250304	092600	136275790	12600	12600	12600	12600	38
560	20250304	092500	135796990	12600	12600	12620	12600	76
561	20250304	092400	134838870	12600	12570	12600	12570	500
562	20250304	092300	128543250	12450	12450	12450	12450	0
563	20250304	092200	128543250	12450	12450	12450	12450	0
564	20250304	092100	128543250	12450	12450	12450	12450	0
565	20250304	092000	128543250	12450	12450	12450	12450	1
566	20250304	091900	128530800	12550	12470	12550	12470	238
567	20250304	091800	125548970	12470	12470	12470	12470	0
568	20250304	091700	125548970	12470	12460	12470	12460	54
569	20250304	091600	124875600	12400	12410	12410	12400	359
570	20250304	091500	120422610	12410	12410	12410	12410	0
571	20250304	091400	120422610	12410	12410	12410	12410	0
572	20250304	091300	120422610	12410	12410	12410	12410	0
573	20250304	091200	120422610	12410	12390	12410	12380	882
574	20250304	091100	109491350	12400	12400	12400	12400	100
575	20250304	091000	108251350	12410	12400	12410	12390	669
576	20250304	090900	99960520	12400	12440	12440	12400	3384
577	20250304	090800	57980060	12450	12460	12460	12450	194
578	20250304	090700	55564700	12460	12460	12460	12460	0
579	20250304	090600	55564700	12460	12590	12590	12460	96
580	20250304	090500	54362210	12430	12430	12430	12430	3
581	20250304	090400	54324920	12430	12480	12480	12430	394
582	20250304	090300	49413030	12480	12480	12480	12450	1416
583	20250304	090200	31741670	12480	12600	12600	12460	219
584	20250304	090100	29002940	12600	12600	12600	12600	0
585	20250304	090000	29002940	12600	12410	12600	12410	2334