KissMeData/004560/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	184300	633988195	13600	13600	13600	13600	631
3	20250310	184200	633988195	13600	13600	13600	13600	0
4	20250310	184100	633988195	13600	13600	13600	13600	0
5	20250310	184000	633988195	13600	13600	13600	13600	0
6	20250310	183900	633988195	13600	13600	13600	13600	0
7	20250310	183800	633988195	13600	13600	13600	13600	0
8	20250310	183700	633988195	13600	13600	13600	13600	0
9	20250310	183600	633988195	13600	13600	13600	13600	0
10	20250310	183500	633988195	13600	13600	13600	13600	0
11	20250310	183400	633988195	13600	13600	13600	13600	0
12	20250310	183300	633988195	13600	13600	13600	13600	0
13	20250310	183200	633988195	13600	13600	13600	13600	0
14	20250310	183100	633988195	13600	13600	13600	13600	0
15	20250310	183000	633988195	13600	13600	13600	13600	0
16	20250310	182900	633988195	13600	13600	13600	13600	0
17	20250310	182800	633988195	13600	13600	13600	13600	0
18	20250310	182700	633988195	13600	13600	13600	13600	0
19	20250310	182600	633988195	13600	13600	13600	13600	0
20	20250310	182500	633988195	13600	13600	13600	13600	0
21	20250310	182400	633988195	13600	13600	13600	13600	0
22	20250310	182300	633988195	13600	13600	13600	13600	0
23	20250310	182200	633988195	13600	13600	13600	13600	0
24	20250310	182100	633988195	13600	13600	13600	13600	0
25	20250310	182000	633988195	13600	13600	13600	13600	0
26	20250310	181900	633988195	13600	13600	13600	13600	0
27	20250310	181800	633988195	13600	13600	13600	13600	0
28	20250310	181700	633988195	13600	13600	13600	13600	0
29	20250310	181600	633988195	13600	13600	13600	13600	0
30	20250310	181500	633988195	13600	13600	13600	13600	0
31	20250310	181400	633988195	13600	13600	13600	13600	0
32	20250310	181300	633988195	13600	13600	13600	13600	631
33	20250310	181200	633988195	13600	13600	13600	13600	0
34	20250310	181100	633988195	13600	13600	13600	13600	0
35	20250310	181000	633988195	13600	13600	13600	13600	0
36	20250310	180900	633988195	13600	13600	13600	13600	0
37	20250310	180800	633988195	13600	13600	13600	13600	0
38	20250310	180700	633988195	13600	13600	13600	13600	0
39	20250310	180600	633988195	13600	13600	13600	13600	0
40	20250310	180500	633988195	13600	13600	13600	13600	0
41	20250310	180400	633988195	13600	13600	13600	13600	0
42	20250310	180300	633988195	13600	13600	13600	13600	0
43	20250310	180200	633988195	13600	13600	13600	13600	0
44	20250310	180100	633988195	13600	13600	13600	13600	0
45	20250310	180000	633988195	13600	13600	13600	13600	0
46	20250310	175900	633988195	13600	13600	13600	13600	0
47	20250310	175800	633988195	13600	13600	13600	13600	0
48	20250310	175700	633988195	13600	13600	13600	13600	0
49	20250310	175600	633988195	13600	13600	13600	13600	0
50	20250310	175500	633988195	13600	13600	13600	13600	0
51	20250310	175400	633988195	13600	13600	13600	13600	0
52	20250310	175300	633988195	13600	13600	13600	13600	0
53	20250310	175200	633988195	13600	13600	13600	13600	0
54	20250310	175100	633988195	13600	13600	13600	13600	0
55	20250310	175000	633988195	13600	13600	13600	13600	0
56	20250310	174900	633988195	13600	13600	13600	13600	0
57	20250310	174800	633988195	13600	13600	13600	13600	0
58	20250310	174700	633988195	13600	13600	13600	13600	0
59	20250310	174600	633988195	13600	13600	13600	13600	0
60	20250310	174500	633988195	13600	13600	13600	13600	0
61	20250310	174400	633988195	13600	13600	13600	13600	0
62	20250310	174300	633988195	13600	13600	13600	13600	631
63	20250310	174200	633988195	13600	13600	13600	13600	0
64	20250310	174100	633988195	13600	13600	13600	13600	0
65	20250310	174000	633988195	13600	13600	13600	13600	0
66	20250310	173900	633988195	13600	13600	13600	13600	0
67	20250310	173800	633988195	13600	13600	13600	13600	0
68	20250310	173700	633988195	13600	13600	13600	13600	0
69	20250310	173600	633988195	13600	13600	13600	13600	0
70	20250310	173500	633988195	13600	13600	13600	13600	0
71	20250310	173400	633988195	13600	13600	13600	13600	0
72	20250310	173300	633988195	13600	13600	13600	13600	0
73	20250310	173200	633988195	13600	13600	13600	13600	0
74	20250310	173100	633988195	13600	13600	13600	13600	0
75	20250310	173000	633988195	13600	13600	13600	13600	0
76	20250310	172900	633988195	13600	13600	13600	13600	0
77	20250310	172800	633988195	13600	13600	13600	13600	0
78	20250310	172700	633988195	13600	13600	13600	13600	0
79	20250310	172600	633988195	13600	13600	13600	13600	0
80	20250310	172500	633988195	13600	13600	13600	13600	0
81	20250310	172400	633988195	13600	13600	13600	13600	0
82	20250310	172300	633988195	13600	13600	13600	13600	0
83	20250310	172200	633988195	13600	13600	13600	13600	0
84	20250310	172100	633988195	13600	13600	13600	13600	0
85	20250310	172000	633988195	13600	13600	13600	13600	0
86	20250310	171900	633988195	13600	13600	13600	13600	0
87	20250310	171800	633988195	13600	13600	13600	13600	0
88	20250310	171700	633988195	13600	13600	13600	13600	0
89	20250310	171600	633988195	13600	13600	13600	13600	0
90	20250310	171500	633988195	13600	13600	13600	13600	0
91	20250310	171400	633988195	13600	13600	13600	13600	0
92	20250310	171300	633988195	13600	13600	13600	13600	631
93	20250310	171200	633988195	13600	13600	13600	13600	0
94	20250310	171100	633988195	13600	13600	13600	13600	0
95	20250310	171000	633988195	13600	13600	13600	13600	0
96	20250310	170900	633988195	13600	13600	13600	13600	0
97	20250310	170800	633988195	13600	13600	13600	13600	0
98	20250310	170700	633988195	13600	13600	13600	13600	0
99	20250310	170600	633988195	13600	13600	13600	13600	0
100	20250310	170500	633988195	13600	13600	13600	13600	0
101	20250310	170400	633988195	13600	13600	13600	13600	0
102	20250310	170300	633988195	13600	13600	13600	13600	0
103	20250310	170200	633988195	13600	13600	13600	13600	0
104	20250310	170100	633988195	13600	13600	13600	13600	0
105	20250310	170000	633988195	13600	13600	13600	13600	0
106	20250310	165900	633988195	13600	13600	13600	13600	0
107	20250310	165800	633988195	13600	13600	13600	13600	0
108	20250310	165700	633988195	13600	13600	13600	13600	0
109	20250310	165600	633988195	13600	13600	13600	13600	0
110	20250310	165500	633988195	13600	13600	13600	13600	0
111	20250310	165400	633988195	13600	13600	13600	13600	0
112	20250310	165300	633988195	13600	13600	13600	13600	0
113	20250310	165200	633988195	13600	13600	13600	13600	0
114	20250310	165100	633988195	13600	13600	13600	13600	0
115	20250310	165000	633988195	13600	13600	13600	13600	0
116	20250310	164900	633988195	13600	13600	13600	13600	0
117	20250310	164800	633988195	13600	13600	13600	13600	0
118	20250310	164700	633988195	13600	13600	13600	13600	0
119	20250310	164600	633988195	13600	13600	13600	13600	0
120	20250310	164500	633988195	13600	13600	13600	13600	0
121	20250310	164400	633988195	13600	13600	13600	13600	0
122	20250310	164300	633988195	13600	13600	13600	13600	631
123	20250310	164200	633988195	13600	13600	13600	13600	0
124	20250310	164100	633988195	13600	13600	13600	13600	0
125	20250310	164000	633988195	13600	13600	13600	13600	0
126	20250310	163900	633988195	13600	13600	13600	13600	0
127	20250310	163800	633988195	13600	13600	13600	13600	0
128	20250310	163700	633988195	13600	13600	13600	13600	0
129	20250310	163600	633988195	13600	13600	13600	13600	0
130	20250310	163500	633988195	13600	13600	13600	13600	0
131	20250310	163400	633988195	13600	13600	13600	13600	0
132	20250310	163300	633988195	13600	13600	13600	13600	0
133	20250310	163200	633988195	13600	13600	13600	13600	0
134	20250310	163100	633988195	13600	13600	13600	13600	0
135	20250310	163000	633988195	13600	13600	13600	13600	0
136	20250310	162900	633988195	13600	13600	13600	13600	0
137	20250310	162800	633988195	13600	13600	13600	13600	0
138	20250310	162700	633988195	13600	13600	13600	13600	0
139	20250310	162600	633988195	13600	13600	13600	13600	0
140	20250310	162500	633988195	13600	13600	13600	13600	0
141	20250310	162400	633988195	13600	13600	13600	13600	0
142	20250310	162300	633988195	13600	13600	13600	13600	0
143	20250310	162200	633988195	13600	13600	13600	13600	0
144	20250310	162100	633988195	13600	13600	13600	13600	0
145	20250310	162000	633988195	13600	13600	13600	13600	0
146	20250310	161900	633988195	13600	13600	13600	13600	0
147	20250310	161800	633988195	13600	13600	13600	13600	0
148	20250310	161700	633988195	13600	13600	13600	13600	0
149	20250310	161600	633988195	13600	13600	13600	13600	0
150	20250310	161500	633988195	13600	13600	13600	13600	0
151	20250310	161400	633988195	13600	13600	13600	13600	0
152	20250310	161300	633988195	13600	13600	13600	13600	631
153	20250310	161200	633988195	13600	13600	13600	13600	0
154	20250310	161100	633988195	13600	13600	13600	13600	0
155	20250310	161000	633988195	13600	13600	13600	13600	0
156	20250310	160900	633988195	13600	13600	13600	13600	0
157	20250310	160800	633988195	13600	13600	13600	13600	0
158	20250310	160700	633988195	13600	13600	13600	13600	0
159	20250310	160600	633988195	13600	13600	13600	13600	0
160	20250310	160500	633988195	13600	13600	13600	13600	0
161	20250310	160400	633988195	13600	13600	13600	13600	0
162	20250310	160300	633988195	13600	13600	13600	13600	0
163	20250310	160200	633988195	13600	13600	13600	13600	0
164	20250310	160100	633988195	13600	13600	13600	13600	0
165	20250310	160000	633988195	13600	13600	13600	13600	0
166	20250310	155900	633988195	13600	13600	13600	13600	0
167	20250310	155800	633988195	13600	13600	13600	13600	0
168	20250310	155700	633988195	13600	13600	13600	13600	0
169	20250310	155600	633988195	13600	13600	13600	13600	0
170	20250310	155500	633988195	13600	13600	13600	13600	0
171	20250310	155400	633988195	13600	13600	13600	13600	0
172	20250310	155300	633988195	13600	13600	13600	13600	0
173	20250310	155200	633988195	13600	13600	13600	13600	0
174	20250310	155100	633988195	13600	13600	13600	13600	0
175	20250310	155000	633988195	13600	13600	13600	13600	0
176	20250310	154900	633988195	13600	13600	13600	13600	0
177	20250310	154800	633988195	13600	13600	13600	13600	0
178	20250310	154700	633988195	13600	13600	13600	13600	0
179	20250310	154600	633988195	13600	13600	13600	13600	0
180	20250310	154500	633988195	13600	13600	13600	13600	0
181	20250310	154400	633988195	13600	13600	13600	13600	0
182	20250310	154300	633988195	13600	13600	13600	13600	631
183	20250310	154200	633988195	13600	13600	13600	13600	0
184	20250310	154100	633988195	13600	13600	13600	13600	0
185	20250310	154000	633988195	13600	13600	13600	13600	0
186	20250310	153900	633988195	13600	13600	13600	13600	0
187	20250310	153800	633988195	13600	13600	13600	13600	0
188	20250310	153700	633988195	13600	13600	13600	13600	0
189	20250310	153600	633988195	13600	13600	13600	13600	0
190	20250310	153500	633988195	13600	13600	13600	13600	0
191	20250310	153400	633988195	13600	13600	13600	13600	0
192	20250310	153300	633988195	13600	13600	13600	13600	0
193	20250310	153200	633988195	13600	13600	13600	13600	0
194	20250310	153100	633988195	13600	13600	13600	13600	0
195	20250310	153000	633988195	13600	13600	13600	13600	631
196	20250310	152900	625406595	13600	13600	13600	13600	0
197	20250310	152800	625406595	13600	13600	13600	13600	0
198	20250310	152700	625406595	13600	13600	13600	13600	0
199	20250310	152600	625406595	13600	13600	13600	13600	0
200	20250310	152500	625406595	13600	13600	13600	13600	0
201	20250310	152400	625406595	13600	13600	13600	13600	0
202	20250310	152300	625406595	13600	13600	13600	13600	0
203	20250310	152200	625406595	13600	13600	13600	13600	0
204	20250310	152100	625406595	13600	13600	13600	13600	0
205	20250310	152000	625406595	13600	13600	13600	13600	0
206	20250310	151900	625406595	13600	13550	13600	13550	583
207	20250310	151800	617485205	13550	13570	13570	13550	14
208	20250310	151700	617295305	13550	13560	13560	13550	45
209	20250310	151600	616685525	13560	13560	13560	13560	14
210	20250310	151500	616495685	13600	13600	13600	13600	134
211	20250310	151400	614673285	13600	13590	13600	13590	166
212	20250310	151300	612415695	13550	13560	13600	13550	873
213	20250310	151200	600570885	13570	13570	13570	13570	103
214	20250310	151100	599173175	13570	13560	13570	13560	12
215	20250310	151000	599010365	13560	13560	13560	13560	0
216	20250310	150900	599010365	13560	13560	13560	13560	1
217	20250310	150800	598996805	13570	13570	13570	13570	68
218	20250310	150700	598074045	13570	13570	13570	13570	32
219	20250310	150600	597639805	13570	13530	13570	13530	770
220	20250310	150500	587202985	13530	13530	13530	13530	0
221	20250310	150400	587202985	13530	13530	13530	13530	22
222	20250310	150300	586905325	13540	13540	13540	13540	0
223	20250310	150200	586905325	13540	13540	13540	13540	150
224	20250310	150100	584874325	13540	13540	13540	13540	6
225	20250310	150000	584793085	13545	13545	13545	13545	5
226	20250310	145900	584725360	13540	13545	13545	13540	39
227	20250310	145800	584197115	13570	13570	13570	13570	0
228	20250310	145700	584197115	13570	13570	13570	13570	0
229	20250310	145600	584197115	13570	13570	13570	13570	0
230	20250310	145500	584197115	13570	13570	13570	13570	1
231	20250310	145400	584183545	13530	13530	13530	13530	5
232	20250310	145300	584115895	13530	13530	13530	13530	165
233	20250310	145200	581883445	13520	13520	13520	13520	70
234	20250310	145100	580937045	13520	13520	13520	13520	0
235	20250310	145000	580937045	13520	13520	13520	13520	31
236	20250310	144900	580517925	13520	13520	13520	13520	0
237	20250310	144800	580517925	13520	13520	13520	13520	27
238	20250310	144700	580152885	13520	13520	13520	13520	0
239	20250310	144600	580152885	13520	13520	13520	13520	0
240	20250310	144500	580152885	13520	13520	13520	13520	330
241	20250310	144400	575691285	13570	13520	13570	13520	6
242	20250310	144300	575610115	13520	13520	13520	13520	100
243	20250310	144200	574258115	13520	13520	13520	13520	0
244	20250310	144100	574258115	13520	13520	13520	13520	40
245	20250310	144000	573717315	13520	13530	13530	13520	39
246	20250310	143900	573190025	13530	13530	13530	13520	419
247	20250310	143800	567524225	13530	13570	13570	13530	218
248	20250310	143700	564574645	13530	13540	13540	13530	148
249	20250310	143600	562570975	13570	13570	13570	13570	0
250	20250310	143500	562570975	13570	13570	13570	13570	0
251	20250310	143400	562570975	13570	13530	13570	13530	130
252	20250310	143300	560812015	13540	13560	13560	13540	130
253	20250310	143200	559050495	13570	13570	13570	13570	0
254	20250310	143100	559050495	13570	13570	13570	13570	11
255	20250310	143000	558901225	13560	13560	13560	13560	3
256	20250310	142900	558860545	13570	13560	13570	13560	3
257	20250310	142800	558819855	13570	13570	13570	13570	82
258	20250310	142700	557707115	13570	13570	13570	13570	1
259	20250310	142600	557693545	13570	13570	13570	13570	2
260	20250310	142500	557666405	13560	13560	13560	13560	1
261	20250310	142400	557652845	13560	13560	13560	13560	4
262	20250310	142300	557598605	13560	13550	13560	13550	36
263	20250310	142200	557110785	13550	13570	13570	13550	75
264	20250310	142100	556094335	13590	13590	13590	13590	0
265	20250310	142000	556094335	13590	13590	13590	13590	2
266	20250310	141900	556067155	13570	13590	13600	13570	3
267	20250310	141800	556026395	13590	13590	13590	13590	7
268	20250310	141700	555931265	13580	13580	13580	13580	8
269	20250310	141600	555822625	13580	13580	13580	13580	2
270	20250310	141500	555795465	13580	13570	13580	13540	4
271	20250310	141400	555741205	13570	13560	13570	13560	552
272	20250310	141300	548256075	13540	13560	13560	13540	4
273	20250310	141200	548201875	13550	13550	13550	13550	1
274	20250310	141100	548188325	13540	13550	13550	13540	1143
275	20250310	141000	532707695	13560	13560	13560	13560	134
276	20250310	140900	530890655	13560	13570	13570	13560	475
277	20250310	140800	524448205	13580	13580	13580	13580	0
278	20250310	140700	524448205	13580	13580	13580	13580	1
279	20250310	140600	524434625	13590	13590	13590	13570	1281
280	20250310	140500	507037685	13590	13610	13610	13590	246
281	20250310	140400	503693505	13610	13610	13610	13610	1
282	20250310	140300	503679895	13610	13610	13610	13610	1
283	20250310	140200	503666285	13610	13610	13610	13610	1
284	20250310	140100	503652675	13610	13610	13610	13610	1
285	20250310	140000	503639065	13610	13605	13615	13605	34
286	20250310	135900	503176295	13610	13610	13610	13610	0
287	20250310	135800	503176295	13610	13610	13610	13610	1
288	20250310	135700	503162685	13610	13610	13610	13610	46
289	20250310	135600	502536625	13610	13610	13610	13600	5
290	20250310	135500	502468585	13600	13630	13630	13600	632
291	20250310	135400	493872045	13620	13620	13620	13620	166
292	20250310	135300	491611125	13620	13610	13620	13610	2
293	20250310	135200	491583895	13610	13610	13610	13610	3
294	20250310	135100	491543065	13640	13640	13640	13640	0
295	20250310	135000	491543065	13640	13640	13640	13640	0
296	20250310	134900	491543065	13640	13640	13640	13640	2
297	20250310	134800	491515785	13610	13620	13620	13610	106
298	20250310	134700	490072085	13610	13610	13610	13610	2
299	20250310	134600	490044865	13610	13610	13610	13610	1
300	20250310	134500	490031255	13610	13610	13610	13610	5
301	20250310	134400	489963205	13620	13620	13620	13620	202
302	20250310	134300	487211965	13620	13620	13620	13620	0
303	20250310	134200	487211965	13620	13620	13620	13620	1
304	20250310	134100	487198345	13650	13640	13650	13640	11
305	20250310	134000	487048205	13620	13620	13620	13620	11
306	20250310	133900	486898385	13640	13640	13640	13640	57
307	20250310	133800	486120905	13640	13640	13640	13640	1
308	20250310	133700	486107265	13640	13640	13640	13640	0
309	20250310	133600	486107265	13640	13640	13640	13640	0
310	20250310	133500	486107265	13640	13640	13640	13640	2
311	20250310	133400	486079985	13630	13630	13630	13630	89
312	20250310	133300	484866915	13630	13630	13630	13630	0
313	20250310	133200	484866915	13630	13630	13630	13630	0
314	20250310	133100	484866915	13630	13630	13630	13630	50
315	20250310	133000	484185415	13620	13620	13620	13620	0
316	20250310	132900	484185415	13620	13620	13620	13620	0
317	20250310	132800	484185415	13620	13620	13620	13620	0
318	20250310	132700	484185415	13620	13620	13620	13620	0
319	20250310	132600	484185415	13620	13620	13620	13620	0
320	20250310	132500	484185415	13620	13620	13620	13620	0
321	20250310	132400	484185415	13620	13620	13620	13620	0
322	20250310	132300	484185415	13620	13620	13620	13620	0
323	20250310	132200	484185415	13620	13620	13620	13620	0
324	20250310	132100	484185415	13620	13620	13620	13620	0
325	20250310	132000	484185415	13620	13620	13620	13620	0
326	20250310	131900	484185415	13620	13620	13620	13620	0
327	20250310	131800	484185415	13620	13620	13620	13620	0
328	20250310	131700	484185415	13620	13620	13620	13620	115
329	20250310	131600	482619115	13610	13610	13610	13610	1
330	20250310	131500	482605505	13610	13630	13630	13610	458
331	20250310	131400	476368175	13620	13620	13620	13620	0
332	20250310	131300	476368175	13620	13620	13620	13620	0
333	20250310	131200	476368175	13620	13620	13620	13620	118
334	20250310	131100	474761015	13620	13620	13620	13620	82
335	20250310	131000	473644175	13620	13620	13620	13620	0
336	20250310	130900	473644175	13620	13645	13645	13620	211
337	20250310	130800	470766205	13670	13670	13670	13670	0
338	20250310	130700	470766205	13670	13670	13670	13670	20
339	20250310	130600	470492805	13670	13670	13670	13670	0
340	20250310	130500	470492805	13670	13670	13670	13670	10
341	20250310	130400	470356105	13645	13645	13645	13645	0
342	20250310	130300	470356105	13645	13645	13645	13645	0
343	20250310	130200	470356105	13645	13645	13645	13645	34
344	20250310	130100	469892175	13670	13670	13670	13670	0
345	20250310	130000	469892175	13670	13670	13670	13670	0
346	20250310	125900	469892175	13670	13670	13670	13670	0
347	20250310	125800	469892175	13670	13670	13670	13670	0
348	20250310	125700	469892175	13670	13670	13670	13670	0
349	20250310	125600	469892175	13670	13670	13670	13670	0
350	20250310	125500	469892175	13670	13670	13670	13670	0
351	20250310	125400	469892175	13670	13670	13670	13670	0
352	20250310	125300	469892175	13670	13670	13670	13670	0
353	20250310	125200	469892175	13670	13670	13670	13670	0
354	20250310	125100	469892175	13670	13670	13670	13670	0
355	20250310	125000	469892175	13670	13670	13670	13670	3
356	20250310	124900	469851165	13650	13650	13650	13650	0
357	20250310	124800	469851165	13650	13650	13650	13650	0
358	20250310	124700	469851165	13650	13650	13650	13650	66
359	20250310	124600	468950265	13620	13620	13620	13620	0
360	20250310	124500	468950265	13620	13640	13640	13620	100
361	20250310	124400	467588065	13640	13640	13640	13640	0
362	20250310	124300	467588065	13640	13640	13640	13640	41
363	20250310	124200	467028825	13630	13630	13630	13630	30
364	20250310	124100	466619925	13630	13630	13630	13630	0
365	20250310	124000	466619925	13630	13630	13630	13630	2
366	20250310	123900	466592665	13640	13640	13640	13640	7
367	20250310	123800	466497185	13650	13650	13650	13650	7
368	20250310	123700	466401635	13650	13650	13650	13650	0
369	20250310	123600	466401635	13650	13650	13650	13650	0
370	20250310	123500	466401635	13650	13650	13650	13650	18
371	20250310	123400	466155935	13650	13650	13650	13650	0
372	20250310	123300	466155935	13650	13650	13650	13650	2
373	20250310	123200	466128635	13640	13640	13640	13640	0
374	20250310	123100	466128635	13640	13640	13640	13640	0
375	20250310	123000	466128635	13640	13640	13640	13640	53
376	20250310	122900	465405715	13620	13620	13620	13620	74
377	20250310	122800	464397835	13630	13630	13630	13630	78
378	20250310	122700	463334695	13620	13620	13620	13620	293
379	20250310	122600	459344035	13620	13615	13620	13615	54
380	20250310	122500	458608805	13620	13620	13620	13620	219
381	20250310	122400	455626025	13625	13625	13625	13625	0
382	20250310	122300	455626025	13625	13620	13625	13620	270
383	20250310	122200	451948275	13625	13625	13625	13625	3
384	20250310	122100	451907400	13625	13625	13625	13625	6
385	20250310	122000	451825650	13625	13630	13630	13620	528
386	20250310	121900	444633015	13630	13630	13630	13630	0
387	20250310	121800	444633015	13630	13630	13630	13630	0
388	20250310	121700	444633015	13630	13630	13630	13630	0
389	20250310	121600	444633015	13630	13630	13630	13630	8
390	20250310	121500	444523975	13630	13630	13630	13630	138
391	20250310	121400	442643035	13635	13635	13635	13635	0
392	20250310	121300	442643035	13635	13635	13635	13635	30
393	20250310	121200	442233985	13630	13630	13630	13630	47
394	20250310	121100	441593375	13630	13630	13630	13630	318
395	20250310	121000	437259035	13630	13630	13635	13630	63
396	20250310	120900	436400145	13630	13630	13630	13630	0
397	20250310	120800	436400145	13630	13630	13630	13630	0
398	20250310	120700	436400145	13630	13650	13650	13630	263
399	20250310	120600	432815405	13660	13660	13660	13660	0
400	20250310	120500	432815405	13660	13660	13660	13660	0
401	20250310	120400	432815405	13660	13660	13660	13660	0
402	20250310	120300	432815405	13660	13660	13660	13660	0
403	20250310	120200	432815405	13660	13660	13660	13660	0
404	20250310	120100	432815405	13660	13660	13660	13660	0
405	20250310	120000	432815405	13660	13660	13660	13660	0
406	20250310	115900	432815405	13660	13660	13660	13660	0
407	20250310	115800	432815405	13660	13660	13660	13660	276
408	20250310	115700	429045245	13670	13680	13680	13670	187
409	20250310	115600	426488725	13680	13680	13680	13680	0
410	20250310	115500	426488725	13680	13680	13680	13680	1
411	20250310	115400	426475045	13680	13680	13680	13680	0
412	20250310	115300	426475045	13680	13680	13680	13680	12
413	20250310	115200	426310885	13680	13680	13680	13680	0
414	20250310	115100	426310885	13680	13680	13680	13680	0
415	20250310	115000	426310885	13680	13680	13680	13680	0
416	20250310	114900	426310885	13680	13670	13680	13670	36
417	20250310	114800	425818725	13670	13670	13670	13670	0
418	20250310	114700	425818725	13670	13670	13670	13670	140
419	20250310	114600	423904925	13670	13670	13670	13670	1
420	20250310	114500	423891255	13670	13670	13670	13670	0
421	20250310	114400	423891255	13670	13670	13670	13670	0
422	20250310	114300	423891255	13670	13670	13670	13670	1
423	20250310	114200	423877585	13720	13720	13720	13720	0
424	20250310	114100	423877585	13720	13720	13720	13720	0
425	20250310	114000	423877585	13720	13720	13720	13720	1
426	20250310	113900	423863865	13720	13720	13720	13720	0
427	20250310	113800	423863865	13720	13700	13720	13700	100
428	20250310	113700	422493385	13700	13700	13700	13700	0
429	20250310	113600	422493385	13700	13700	13700	13700	240
430	20250310	113500	419205385	13670	13670	13670	13670	23
431	20250310	113400	418890975	13700	13700	13700	13700	0
432	20250310	113300	418890975	13700	13700	13700	13700	1
433	20250310	113200	418877275	13660	13660	13660	13660	0
434	20250310	113100	418877275	13660	13700	13700	13660	104
435	20250310	113000	417452635	13670	13690	13690	13670	305
436	20250310	112900	413282115	13700	13700	13700	13700	20
437	20250310	112800	413008115	13700	13700	13700	13700	0
438	20250310	112700	413008115	13700	13700	13700	13700	1
439	20250310	112600	412994415	13700	13700	13700	13700	0
440	20250310	112500	412994415	13700	13700	13700	13700	0
441	20250310	112400	412994415	13700	13700	13700	13700	0
442	20250310	112300	412994415	13700	13700	13700	13700	47
443	20250310	112200	412350515	13700	13700	13700	13700	0
444	20250310	112100	412350515	13700	13700	13700	13700	120
445	20250310	112000	410706515	13700	13700	13700	13700	0
446	20250310	111900	410706515	13700	13700	13700	13700	0
447	20250310	111800	410706515	13700	13700	13700	13700	0
448	20250310	111700	410706515	13700	13700	13700	13700	0
449	20250310	111600	410706515	13700	13700	13700	13700	100
450	20250310	111500	409336515	13730	13730	13730	13730	0
451	20250310	111400	409336515	13730	13730	13730	13730	10
452	20250310	111300	409199215	13720	13730	13730	13720	256
453	20250310	111200	405684535	13730	13730	13730	13730	0
454	20250310	111100	405684535	13730	13700	13730	13700	313
455	20250310	111000	401392465	13700	13700	13700	13700	88
456	20250310	110900	400186865	13700	13700	13700	13700	201
457	20250310	110800	397433165	13730	13730	13730	13730	300
458	20250310	110700	393314165	13730	13730	13730	13730	0
459	20250310	110600	393314165	13730	13700	13730	13700	270
460	20250310	110500	389612555	13700	13670	13700	13670	250
461	20250310	110400	386192145	13670	13670	13670	13670	0
462	20250310	110300	386192145	13670	13670	13670	13670	0
463	20250310	110200	386192145	13670	13670	13670	13670	61
464	20250310	110100	385358275	13670	13670	13670	13670	75
465	20250310	110000	384333025	13670	13670	13670	13670	0
466	20250310	105900	384333025	13670	13670	13670	13670	0
467	20250310	105800	384333025	13670	13670	13670	13670	161
468	20250310	105700	382132155	13680	13680	13680	13680	204
469	20250310	105600	379341435	13700	13670	13700	13670	103
470	20250310	105500	377930475	13670	13660	13670	13610	202
471	20250310	105400	375169915	13620	13620	13620	13620	10
472	20250310	105300	375033715	13620	13620	13620	13620	0
473	20250310	105200	375033715	13620	13620	13620	13620	10
474	20250310	105100	374897515	13590	13590	13590	13590	0
475	20250310	105000	374897515	13590	13590	13590	13590	1
476	20250310	104900	374883925	13670	13680	13690	13670	519
477	20250310	104800	367781895	13680	13640	13680	13640	530
478	20250310	104700	360540515	13640	13570	13640	13570	35
479	20250310	104600	360063185	13650	13630	13650	13590	394
480	20250310	104500	354689895	13640	13630	13640	13550	12
481	20250310	104400	354526315	13630	13550	13630	13550	311
482	20250310	104300	350297925	13550	13570	13570	13550	459
483	20250310	104200	344071925	13570	13570	13570	13570	225
484	20250310	104100	341018675	13575	13575	13575	13575	225
485	20250310	104000	337964300	13550	13550	13550	13550	0
486	20250310	103900	337964300	13550	13590	13590	13550	105
487	20250310	103800	336537930	13600	13590	13600	13590	73
488	20250310	103700	335545140	13590	13570	13590	13570	360
489	20250310	103600	330656770	13580	13580	13580	13580	20
490	20250310	103500	330385170	13540	13580	13580	13540	4
491	20250310	103400	330330890	13580	13530	13580	13530	365
492	20250310	103300	325382710	13510	13510	13510	13510	0
493	20250310	103200	325382710	13510	13510	13515	13510	148
494	20250310	103100	323383225	13500	13500	13500	13500	0
495	20250310	103000	323383225	13500	13500	13500	13500	0
496	20250310	102900	323383225	13500	13510	13510	13500	379
497	20250310	102800	318266245	13470	13470	13470	13470	100
498	20250310	102700	316919245	13460	13460	13460	13460	0
499	20250310	102600	316919245	13460	13460	13460	13460	0
500	20250310	102500	316919245	13460	13460	13460	13460	0
501	20250310	102400	316919245	13460	13470	13470	13460	1010
502	20250310	102300	303321825	13460	13480	13480	13460	1000
503	20250310	102200	289854435	13480	13480	13480	13480	0
504	20250310	102100	289854435	13480	13480	13480	13480	0
505	20250310	102000	289854435	13480	13480	13480	13480	79
506	20250310	101900	288789515	13510	13510	13510	13510	0
507	20250310	101800	288789515	13510	13510	13510	13510	0
508	20250310	101700	288789515	13510	13510	13510	13510	3
509	20250310	101600	288748985	13530	13530	13530	13530	1
510	20250310	101500	288735455	13530	13530	13530	13530	3
511	20250310	101400	288694865	13530	13530	13530	13530	31
512	20250310	101300	288275435	13530	13530	13530	13530	1
513	20250310	101200	288261905	13490	13530	13530	13490	201
514	20250310	101100	285550375	13480	13510	13510	13480	700
515	20250310	101000	276103775	13540	13530	13540	13530	151
516	20250310	100900	274060095	13540	13540	13540	13540	0
517	20250310	100800	274060095	13540	13540	13540	13540	0
518	20250310	100700	274060095	13540	13540	13540	13540	0
519	20250310	100600	274060095	13540	13530	13540	13530	27
520	20250310	100500	273694525	13540	13540	13540	13540	1
521	20250310	100400	273680985	13500	13500	13500	13500	0
522	20250310	100300	273680985	13500	13500	13500	13500	0
523	20250310	100200	273680985	13500	13500	13500	13500	266
524	20250310	100100	270089985	13530	13530	13530	13530	10
525	20250310	100000	269954685	13530	13530	13530	13530	200
526	20250310	095900	267248685	13530	13530	13530	13530	0
527	20250310	095800	267248685	13530	13500	13530	13500	201
528	20250310	095700	264535155	13500	13500	13500	13500	33
529	20250310	095600	264089655	13500	13530	13530	13500	13
530	20250310	095500	263913855	13500	13500	13500	13500	0
531	20250310	095400	263913855	13500	13500	13500	13500	0
532	20250310	095300	263913855	13500	13500	13500	13500	2
533	20250310	095200	263886855	13530	13500	13530	13500	53
534	20250310	095100	263171205	13500	13500	13500	13490	57
535	20250310	095000	262402195	13500	13500	13500	13500	52
536	20250310	094900	261700195	13500	13500	13500	13500	132
537	20250310	094800	259918195	13510	13500	13510	13500	2
538	20250310	094700	259891185	13500	13550	13550	13500	11
539	20250310	094600	259742185	13490	13490	13490	13490	0
540	20250310	094500	259742185	13490	13500	13540	13490	146
541	20250310	094400	257771395	13540	13560	13560	13540	106
542	20250310	094300	256335095	13560	13560	13560	13560	3
543	20250310	094200	256294415	13560	13560	13560	13560	1
544	20250310	094100	256280855	13490	13490	13490	13490	0
545	20250310	094000	256280855	13490	13490	13490	13490	0
546	20250310	093900	256280855	13490	13490	13490	13490	1
547	20250310	093800	256267365	13480	13480	13480	13480	0
548	20250310	093700	256267365	13480	13480	13480	13480	0
549	20250310	093600	256267365	13480	13480	13480	13480	14
550	20250310	093500	256078645	13480	13500	13560	13480	2327
551	20250310	093400	224677345	13500	13570	13570	13500	15
552	20250310	093300	224474705	13510	13530	13530	13510	7
553	20250310	093200	224380045	13540	13540	13540	13540	8
554	20250310	093100	224271725	13540	13540	13540	13540	170
555	20250310	093000	221969925	13560	13560	13560	13560	108
556	20250310	092900	220505445	13560	13560	13560	13560	0
557	20250310	092800	220505445	13560	13560	13560	13560	1
558	20250310	092700	220491885	13570	13570	13570	13570	0
559	20250310	092600	220491885	13570	13540	13570	13540	323
560	20250310	092500	216113545	13480	13480	13480	13480	0
561	20250310	092400	216113545	13480	13470	13480	13470	38
562	20250310	092300	215601675	13470	13520	13540	13460	2417
563	20250310	092200	183013945	13540	13540	13540	13540	71
564	20250310	092100	182052605	13540	13540	13540	13540	84
565	20250310	092000	180915245	13540	13540	13540	13540	218
566	20250310	091900	177963525	13570	13570	13570	13570	0
567	20250310	091800	177963525	13570	13540	13570	13540	550
568	20250310	091700	170506055	13530	13470	13530	13470	86
569	20250310	091600	169344875	13470	13500	13510	13470	7
570	20250310	091500	169250395	13490	13470	13490	13470	101
571	20250310	091400	167889325	13470	13480	13480	13460	942
572	20250310	091300	155199275	13480	13480	13490	13480	230
573	20250310	091200	152098515	13545	13545	13545	13545	0
574	20250310	091100	152098515	13545	13610	13610	13545	112
575	20250310	091000	150574260	13460	13480	13630	13460	686
576	20250310	090900	141335020	13670	13640	13670	13500	449
577	20250310	090800	135205490	13500	13410	13500	13410	1126
578	20250310	090700	120062620	13450	13530	13530	13410	2540
579	20250310	090600	85839740	13550	13650	13650	13540	97
580	20250310	090500	84523690	13550	13550	13550	13550	88
581	20250310	090400	83331290	13550	13580	13580	13550	311
582	20250310	090300	79112510	13580	13550	13580	13500	536
583	20250310	090200	71848580	13560	13650	13720	13380	3643
584	20250310	090100	22715710	13650	13650	13650	13650	0
585	20250310	090000	22715710	13650	13770	13770	13640	1658