KissMeData/004560/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184300	469656680	13250	13250	13250	13250	662
3	20250314	184200	469656680	13250	13250	13250	13250	0
4	20250314	184100	469656680	13250	13250	13250	13250	0
5	20250314	184000	469656680	13250	13250	13250	13250	0
6	20250314	183900	469656680	13250	13250	13250	13250	0
7	20250314	183800	469656680	13250	13250	13250	13250	0
8	20250314	183700	469656680	13250	13250	13250	13250	0
9	20250314	183600	469656680	13250	13250	13250	13250	0
10	20250314	183500	469656680	13250	13250	13250	13250	0
11	20250314	183400	469656680	13250	13250	13250	13250	0
12	20250314	183300	469656680	13250	13250	13250	13250	0
13	20250314	183200	469656680	13250	13250	13250	13250	0
14	20250314	183100	469656680	13250	13250	13250	13250	0
15	20250314	183000	469656680	13250	13250	13250	13250	0
16	20250314	182900	469656680	13250	13250	13250	13250	0
17	20250314	182800	469656680	13250	13250	13250	13250	0
18	20250314	182700	469656680	13250	13250	13250	13250	0
19	20250314	182600	469656680	13250	13250	13250	13250	0
20	20250314	182500	469656680	13250	13250	13250	13250	0
21	20250314	182400	469656680	13250	13250	13250	13250	0
22	20250314	182300	469656680	13250	13250	13250	13250	0
23	20250314	182200	469656680	13250	13250	13250	13250	0
24	20250314	182100	469656680	13250	13250	13250	13250	0
25	20250314	182000	469656680	13250	13250	13250	13250	0
26	20250314	181900	469656680	13250	13250	13250	13250	0
27	20250314	181800	469656680	13250	13250	13250	13250	0
28	20250314	181700	469656680	13250	13250	13250	13250	0
29	20250314	181600	469656680	13250	13250	13250	13250	0
30	20250314	181500	469656680	13250	13250	13250	13250	0
31	20250314	181400	469656680	13250	13250	13250	13250	0
32	20250314	181300	469656680	13250	13250	13250	13250	662
33	20250314	181200	469656680	13250	13250	13250	13250	0
34	20250314	181100	469656680	13250	13250	13250	13250	0
35	20250314	181000	469656680	13250	13250	13250	13250	0
36	20250314	180900	469656680	13250	13250	13250	13250	0
37	20250314	180800	469656680	13250	13250	13250	13250	0
38	20250314	180700	469656680	13250	13250	13250	13250	0
39	20250314	180600	469656680	13250	13250	13250	13250	0
40	20250314	180500	469656680	13250	13250	13250	13250	0
41	20250314	180400	469656680	13250	13250	13250	13250	0
42	20250314	180300	469656680	13250	13250	13250	13250	0
43	20250314	180200	469656680	13250	13250	13250	13250	0
44	20250314	180100	469656680	13250	13250	13250	13250	0
45	20250314	180000	469656680	13250	13250	13250	13250	0
46	20250314	175900	469656680	13250	13250	13250	13250	0
47	20250314	175800	469656680	13250	13250	13250	13250	0
48	20250314	175700	469656680	13250	13250	13250	13250	0
49	20250314	175600	469656680	13250	13250	13250	13250	0
50	20250314	175500	469656680	13250	13250	13250	13250	0
51	20250314	175400	469656680	13250	13250	13250	13250	0
52	20250314	175300	469656680	13250	13250	13250	13250	0
53	20250314	175200	469656680	13250	13250	13250	13250	0
54	20250314	175100	469656680	13250	13250	13250	13250	0
55	20250314	175000	469656680	13250	13250	13250	13250	0
56	20250314	174900	469656680	13250	13250	13250	13250	0
57	20250314	174800	469656680	13250	13250	13250	13250	0
58	20250314	174700	469656680	13250	13250	13250	13250	0
59	20250314	174600	469656680	13250	13250	13250	13250	0
60	20250314	174500	469656680	13250	13250	13250	13250	0
61	20250314	174400	469656680	13250	13250	13250	13250	0
62	20250314	174300	469656680	13250	13250	13250	13250	662
63	20250314	174200	469656680	13250	13250	13250	13250	0
64	20250314	174100	469656680	13250	13250	13250	13250	0
65	20250314	174000	469656680	13250	13250	13250	13250	0
66	20250314	173900	469656680	13250	13250	13250	13250	0
67	20250314	173800	469656680	13250	13250	13250	13250	0
68	20250314	173700	469656680	13250	13250	13250	13250	0
69	20250314	173600	469656680	13250	13250	13250	13250	0
70	20250314	173500	469656680	13250	13250	13250	13250	0
71	20250314	173400	469656680	13250	13250	13250	13250	0
72	20250314	173300	469656680	13250	13250	13250	13250	0
73	20250314	173200	469656680	13250	13250	13250	13250	0
74	20250314	173100	469656680	13250	13250	13250	13250	0
75	20250314	173000	469656680	13250	13250	13250	13250	0
76	20250314	172900	469656680	13250	13250	13250	13250	0
77	20250314	172800	469656680	13250	13250	13250	13250	0
78	20250314	172700	469656680	13250	13250	13250	13250	0
79	20250314	172600	469656680	13250	13250	13250	13250	0
80	20250314	172500	469656680	13250	13250	13250	13250	0
81	20250314	172400	469656680	13250	13250	13250	13250	0
82	20250314	172300	469656680	13250	13250	13250	13250	0
83	20250314	172200	469656680	13250	13250	13250	13250	0
84	20250314	172100	469656680	13250	13250	13250	13250	0
85	20250314	172000	469656680	13250	13250	13250	13250	0
86	20250314	171900	469656680	13250	13250	13250	13250	0
87	20250314	171800	469656680	13250	13250	13250	13250	0
88	20250314	171700	469656680	13250	13250	13250	13250	0
89	20250314	171600	469656680	13250	13250	13250	13250	0
90	20250314	171500	469656680	13250	13250	13250	13250	0
91	20250314	171400	469656680	13250	13250	13250	13250	0
92	20250314	171300	469656680	13250	13250	13250	13250	662
93	20250314	171200	469656680	13250	13250	13250	13250	0
94	20250314	171100	469656680	13250	13250	13250	13250	0
95	20250314	171000	469656680	13250	13250	13250	13250	0
96	20250314	170900	469656680	13250	13250	13250	13250	0
97	20250314	170800	469656680	13250	13250	13250	13250	0
98	20250314	170700	469656680	13250	13250	13250	13250	0
99	20250314	170600	469656680	13250	13250	13250	13250	0
100	20250314	170500	469656680	13250	13250	13250	13250	0
101	20250314	170400	469656680	13250	13250	13250	13250	0
102	20250314	170300	469656680	13250	13250	13250	13250	0
103	20250314	170200	469656680	13250	13250	13250	13250	0
104	20250314	170100	469656680	13250	13250	13250	13250	0
105	20250314	170000	469656680	13250	13250	13250	13250	0
106	20250314	165900	469656680	13250	13250	13250	13250	0
107	20250314	165800	469656680	13250	13250	13250	13250	0
108	20250314	165700	469656680	13250	13250	13250	13250	0
109	20250314	165600	469656680	13250	13250	13250	13250	0
110	20250314	165500	469656680	13250	13250	13250	13250	0
111	20250314	165400	469656680	13250	13250	13250	13250	0
112	20250314	165300	469656680	13250	13250	13250	13250	0
113	20250314	165200	469656680	13250	13250	13250	13250	0
114	20250314	165100	469656680	13250	13250	13250	13250	0
115	20250314	165000	469656680	13250	13250	13250	13250	0
116	20250314	164900	469656680	13250	13250	13250	13250	0
117	20250314	164800	469656680	13250	13250	13250	13250	0
118	20250314	164700	469656680	13250	13250	13250	13250	0
119	20250314	164600	469656680	13250	13250	13250	13250	0
120	20250314	164500	469656680	13250	13250	13250	13250	0
121	20250314	164400	469656680	13250	13250	13250	13250	0
122	20250314	164300	469656680	13250	13250	13250	13250	662
123	20250314	164200	469656680	13250	13250	13250	13250	0
124	20250314	164100	469656680	13250	13250	13250	13250	0
125	20250314	164000	469656680	13250	13250	13250	13250	0
126	20250314	163900	469656680	13250	13250	13250	13250	0
127	20250314	163800	469656680	13250	13250	13250	13250	0
128	20250314	163700	469656680	13250	13250	13250	13250	0
129	20250314	163600	469656680	13250	13250	13250	13250	0
130	20250314	163500	469656680	13250	13250	13250	13250	0
131	20250314	163400	469656680	13250	13250	13250	13250	0
132	20250314	163300	469656680	13250	13250	13250	13250	0
133	20250314	163200	469656680	13250	13250	13250	13250	0
134	20250314	163100	469656680	13250	13250	13250	13250	0
135	20250314	163000	469656680	13250	13250	13250	13250	0
136	20250314	162900	469656680	13250	13250	13250	13250	0
137	20250314	162800	469656680	13250	13250	13250	13250	0
138	20250314	162700	469656680	13250	13250	13250	13250	0
139	20250314	162600	469656680	13250	13250	13250	13250	0
140	20250314	162500	469656680	13250	13250	13250	13250	0
141	20250314	162400	469656680	13250	13250	13250	13250	0
142	20250314	162300	469656680	13250	13250	13250	13250	0
143	20250314	162200	469656680	13250	13250	13250	13250	0
144	20250314	162100	469656680	13250	13250	13250	13250	0
145	20250314	162000	469656680	13250	13250	13250	13250	0
146	20250314	161900	469656680	13250	13250	13250	13250	0
147	20250314	161800	469656680	13250	13250	13250	13250	0
148	20250314	161700	469656680	13250	13250	13250	13250	0
149	20250314	161600	469656680	13250	13250	13250	13250	0
150	20250314	161500	469656680	13250	13250	13250	13250	0
151	20250314	161400	469656680	13250	13250	13250	13250	0
152	20250314	161300	469656680	13250	13250	13250	13250	662
153	20250314	161200	469656680	13250	13250	13250	13250	0
154	20250314	161100	469656680	13250	13250	13250	13250	0
155	20250314	161000	469656680	13250	13250	13250	13250	0
156	20250314	160900	469656680	13250	13250	13250	13250	0
157	20250314	160800	469656680	13250	13250	13250	13250	0
158	20250314	160700	469656680	13250	13250	13250	13250	0
159	20250314	160600	469656680	13250	13250	13250	13250	0
160	20250314	160500	469656680	13250	13250	13250	13250	0
161	20250314	160400	469656680	13250	13250	13250	13250	0
162	20250314	160300	469656680	13250	13250	13250	13250	0
163	20250314	160200	469656680	13250	13250	13250	13250	0
164	20250314	160100	469656680	13250	13250	13250	13250	0
165	20250314	160000	469656680	13250	13250	13250	13250	0
166	20250314	155900	469656680	13250	13250	13250	13250	0
167	20250314	155800	469656680	13250	13250	13250	13250	0
168	20250314	155700	469656680	13250	13250	13250	13250	0
169	20250314	155600	469656680	13250	13250	13250	13250	0
170	20250314	155500	469656680	13250	13250	13250	13250	0
171	20250314	155400	469656680	13250	13250	13250	13250	0
172	20250314	155300	469656680	13250	13250	13250	13250	0
173	20250314	155200	469656680	13250	13250	13250	13250	0
174	20250314	155100	469656680	13250	13250	13250	13250	0
175	20250314	155000	469656680	13250	13250	13250	13250	0
176	20250314	154900	469656680	13250	13250	13250	13250	0
177	20250314	154800	469656680	13250	13250	13250	13250	0
178	20250314	154700	469656680	13250	13250	13250	13250	0
179	20250314	154600	469656680	13250	13250	13250	13250	0
180	20250314	154500	469656680	13250	13250	13250	13250	0
181	20250314	154400	469656680	13250	13250	13250	13250	0
182	20250314	154300	469656680	13250	13250	13250	13250	662
183	20250314	154200	469656680	13250	13250	13250	13250	0
184	20250314	154100	469656680	13250	13250	13250	13250	0
185	20250314	154000	469656680	13250	13250	13250	13250	0
186	20250314	153900	469656680	13250	13250	13250	13250	0
187	20250314	153800	469656680	13250	13250	13250	13250	0
188	20250314	153700	469656680	13250	13250	13250	13250	0
189	20250314	153600	469656680	13250	13250	13250	13250	0
190	20250314	153500	469656680	13250	13250	13250	13250	0
191	20250314	153400	469656680	13250	13250	13250	13250	0
192	20250314	153300	469656680	13250	13250	13250	13250	0
193	20250314	153200	469656680	13250	13250	13250	13250	0
194	20250314	153100	469656680	13250	13250	13250	13250	0
195	20250314	153000	469656680	13250	13250	13250	13250	662
196	20250314	152900	460885180	13250	13250	13250	13250	0
197	20250314	152800	460885180	13250	13250	13250	13250	0
198	20250314	152700	460885180	13250	13250	13250	13250	0
199	20250314	152600	460885180	13250	13250	13250	13250	0
200	20250314	152500	460885180	13250	13250	13250	13250	0
201	20250314	152400	460885180	13250	13250	13250	13250	0
202	20250314	152300	460885180	13250	13250	13250	13250	0
203	20250314	152200	460885180	13250	13250	13250	13250	0
204	20250314	152100	460885180	13250	13250	13250	13250	0
205	20250314	152000	460885180	13250	13250	13250	13250	0
206	20250314	151900	460885180	13250	13290	13290	13250	122
207	20250314	151800	459264500	13250	13260	13260	13250	261
208	20250314	151700	455804330	13290	13290	13290	13290	0
209	20250314	151600	455804330	13290	13290	13290	13260	219
210	20250314	151500	452898830	13290	13290	13290	13290	0
211	20250314	151400	452898830	13290	13290	13290	13290	0
212	20250314	151300	452898830	13290	13290	13290	13290	0
213	20250314	151200	452898830	13290	13290	13290	13290	1
214	20250314	151100	452885540	13280	13280	13280	13280	0
215	20250314	151000	452885540	13280	13280	13280	13280	100
216	20250314	150900	451557540	13270	13270	13270	13270	0
217	20250314	150800	451557540	13270	13270	13270	13270	161
218	20250314	150700	449421070	13280	13290	13290	13280	48
219	20250314	150600	448783240	13290	13290	13290	13290	62
220	20250314	150500	447959260	13290	13290	13290	13290	100
221	20250314	150400	446630260	13290	13290	13290	13290	2
222	20250314	150300	446603680	13270	13290	13290	13270	161
223	20250314	150200	444466850	13280	13280	13280	13280	139
224	20250314	150100	442620930	13300	13280	13300	13280	26
225	20250314	150000	442275630	13300	13300	13300	13290	3
226	20250314	145900	442235740	13290	13300	13300	13290	45
227	20250314	145800	441637290	13300	13300	13300	13290	105
228	20250314	145700	440240930	13300	13290	13300	13290	2
229	20250314	145600	440214340	13300	13290	13300	13290	198
230	20250314	145500	437581910	13290	13280	13290	13280	191
231	20250314	145400	435044700	13280	13280	13280	13280	0
232	20250314	145300	435044700	13280	13280	13280	13280	0
233	20250314	145200	435044700	13280	13280	13280	13280	1
234	20250314	145100	435031420	13270	13270	13270	13270	145
235	20250314	145000	433107270	13260	13260	13260	13260	100
236	20250314	144900	431781270	13270	13270	13270	13270	0
237	20250314	144800	431781270	13270	13270	13270	13270	0
238	20250314	144700	431781270	13270	13270	13270	13270	25
239	20250314	144600	431449520	13270	13270	13270	13270	0
240	20250314	144500	431449520	13270	13270	13270	13270	0
241	20250314	144400	431449520	13270	13240	13270	13240	274
242	20250314	144300	427821200	13250	13260	13260	13250	209
243	20250314	144200	425050860	13250	13250	13250	13250	0
244	20250314	144100	425050860	13250	13250	13250	13250	82
245	20250314	144000	423964360	13270	13270	13270	13270	0
246	20250314	143900	423964360	13270	13270	13270	13270	1
247	20250314	143800	423951090	13270	13270	13270	13270	0
248	20250314	143700	423951090	13270	13270	13270	13270	1
249	20250314	143600	423937820	13250	13250	13250	13250	31
250	20250314	143500	423527070	13250	13250	13250	13250	0
251	20250314	143400	423527070	13250	13250	13250	13250	0
252	20250314	143300	423527070	13250	13250	13250	13250	0
253	20250314	143200	423527070	13250	13250	13250	13250	0
254	20250314	143100	423527070	13250	13250	13250	13250	0
255	20250314	143000	423527070	13250	13250	13250	13250	0
256	20250314	142900	423527070	13250	13250	13250	13250	0
257	20250314	142800	423527070	13250	13250	13250	13250	0
258	20250314	142700	423527070	13250	13250	13250	13250	0
259	20250314	142600	423527070	13250	13250	13250	13250	0
260	20250314	142500	423527070	13250	13250	13250	13250	0
261	20250314	142400	423527070	13250	13250	13250	13250	0
262	20250314	142300	423527070	13250	13250	13250	13250	0
263	20250314	142200	423527070	13250	13250	13250	13250	100
264	20250314	142100	422202070	13250	13250	13250	13250	0
265	20250314	142000	422202070	13250	13250	13250	13250	0
266	20250314	141900	422202070	13250	13250	13250	13250	0
267	20250314	141800	422202070	13250	13250	13250	13250	0
268	20250314	141700	422202070	13250	13250	13250	13250	0
269	20250314	141600	422202070	13250	13250	13250	13250	0
270	20250314	141500	422202070	13250	13250	13250	13250	0
271	20250314	141400	422202070	13250	13280	13280	13250	11
272	20250314	141300	422056290	13250	13250	13280	13240	139
273	20250314	141200	420214770	13250	13270	13270	13250	1051
274	20250314	141100	406283630	13270	13270	13270	13270	36
275	20250314	141000	405805910	13270	13270	13270	13270	0
276	20250314	140900	405805910	13270	13270	13270	13270	100
277	20250314	140800	404478910	13260	13260	13260	13260	0
278	20250314	140700	404478910	13260	13260	13260	13260	0
279	20250314	140600	404478910	13260	13270	13270	13260	200
280	20250314	140500	401825910	13260	13270	13270	13260	255
281	20250314	140400	398442260	13280	13280	13280	13280	1
282	20250314	140300	398428980	13280	13280	13280	13280	2
283	20250314	140200	398402420	13280	13280	13280	13280	0
284	20250314	140100	398402420	13280	13280	13280	13280	1
285	20250314	140000	398389140	13270	13270	13270	13270	198
286	20250314	135900	395761680	13270	13270	13270	13270	330
287	20250314	135800	391382580	13280	13280	13280	13280	0
288	20250314	135700	391382580	13280	13280	13280	13280	0
289	20250314	135600	391382580	13280	13270	13280	13270	301
290	20250314	135500	387388300	13280	13280	13280	13280	0
291	20250314	135400	387388300	13280	13280	13280	13280	0
292	20250314	135300	387388300	13280	13280	13280	13280	0
293	20250314	135200	387388300	13280	13280	13280	13280	2
294	20250314	135100	387361740	13280	13280	13280	13280	0
295	20250314	135000	387361740	13280	13280	13280	13280	0
296	20250314	134900	387361740	13280	13280	13280	13280	5
297	20250314	134800	387295340	13290	13290	13290	13290	0
298	20250314	134700	387295340	13290	13290	13290	13290	0
299	20250314	134600	387295340	13290	13290	13290	13290	0
300	20250314	134500	387295340	13290	13290	13290	13290	0
301	20250314	134400	387295340	13290	13290	13290	13290	0
302	20250314	134300	387295340	13290	13290	13290	13290	0
303	20250314	134200	387295340	13290	13290	13290	13290	1
304	20250314	134100	387282050	13280	13280	13280	13280	0
305	20250314	134000	387282050	13280	13280	13280	13280	0
306	20250314	133900	387282050	13280	13280	13280	13280	0
307	20250314	133800	387282050	13280	13280	13280	13280	2
308	20250314	133700	387255490	13300	13280	13300	13280	103
309	20250314	133600	385887590	13280	13280	13280	13280	4
310	20250314	133500	385834470	13290	13290	13290	13290	0
311	20250314	133400	385834470	13290	13290	13290	13290	0
312	20250314	133300	385834470	13290	13290	13290	13290	0
313	20250314	133200	385834470	13290	13290	13290	13290	0
314	20250314	133100	385834470	13290	13290	13290	13290	0
315	20250314	133000	385834470	13290	13290	13290	13290	0
316	20250314	132900	385834470	13290	13290	13290	13290	0
317	20250314	132800	385834470	13290	13290	13290	13290	0
318	20250314	132700	385834470	13290	13290	13290	13290	1
319	20250314	132600	385821180	13300	13300	13300	13300	0
320	20250314	132500	385821180	13300	13300	13300	13300	0
321	20250314	132400	385821180	13300	13300	13300	13300	0
322	20250314	132300	385821180	13300	13300	13300	13300	0
323	20250314	132200	385821180	13300	13300	13300	13300	0
324	20250314	132100	385821180	13300	13300	13300	13300	0
325	20250314	132000	385821180	13300	13300	13300	13300	139
326	20250314	131900	383972480	13300	13300	13300	13300	0
327	20250314	131800	383972480	13300	13300	13300	13300	0
328	20250314	131700	383972480	13300	13300	13300	13300	0
329	20250314	131600	383972480	13300	13300	13300	13300	0
330	20250314	131500	383972480	13300	13300	13300	13300	0
331	20250314	131400	383972480	13300	13300	13300	13290	82
332	20250314	131300	382882380	13300	13300	13300	13300	0
333	20250314	131200	382882380	13300	13300	13300	13300	192
334	20250314	131100	380328780	13280	13280	13280	13280	0
335	20250314	131000	380328780	13280	13280	13280	13280	0
336	20250314	130900	380328780	13280	13290	13290	13280	36
337	20250314	130800	379850690	13300	13300	13300	13300	0
338	20250314	130700	379850690	13300	13300	13300	13300	20
339	20250314	130600	379584690	13300	13300	13300	13300	50
340	20250314	130500	378919690	13300	13300	13300	13300	0
341	20250314	130400	378919690	13300	13300	13300	13300	1
342	20250314	130300	378906390	13300	13300	13300	13300	0
343	20250314	130200	378906390	13300	13300	13300	13300	0
344	20250314	130100	378906390	13300	13300	13300	13300	0
345	20250314	130000	378906390	13300	13300	13300	13300	1
346	20250314	125900	378893090	13270	13270	13270	13270	0
347	20250314	125800	378893090	13270	13270	13270	13270	0
348	20250314	125700	378893090	13270	13280	13280	13270	151
349	20250314	125600	376889310	13290	13290	13290	13290	0
350	20250314	125500	376889310	13290	13290	13290	13290	0
351	20250314	125400	376889310	13290	13290	13290	13290	1
352	20250314	125300	376876020	13290	13290	13290	13290	0
353	20250314	125200	376876020	13290	13300	13300	13290	13
354	20250314	125100	376703240	13300	13300	13300	13300	8
355	20250314	125000	376596840	13310	13310	13310	13310	0
356	20250314	124900	376596840	13310	13310	13310	13310	0
357	20250314	124800	376596840	13310	13310	13310	13310	0
358	20250314	124700	376596840	13310	13310	13310	13310	105
359	20250314	124600	375199290	13310	13310	13310	13310	585
360	20250314	124500	367412940	13310	13310	13310	13310	0
361	20250314	124400	367412940	13310	13310	13310	13310	0
362	20250314	124300	367412940	13310	13310	13310	13310	0
363	20250314	124200	367412940	13310	13310	13310	13310	0
364	20250314	124100	367412940	13310	13310	13310	13310	0
365	20250314	124000	367412940	13310	13310	13310	13310	0
366	20250314	123900	367412940	13310	13310	13310	13310	0
367	20250314	123800	367412940	13310	13310	13310	13310	0
368	20250314	123700	367412940	13310	13310	13310	13310	2
369	20250314	123600	367386320	13280	13280	13280	13280	0
370	20250314	123500	367386320	13280	13280	13280	13280	0
371	20250314	123400	367386320	13280	13280	13280	13280	572
372	20250314	123300	359790160	13280	13280	13280	13280	0
373	20250314	123200	359790160	13280	13280	13280	13280	0
374	20250314	123100	359790160	13280	13280	13280	13280	0
375	20250314	123000	359790160	13280	13280	13280	13280	0
376	20250314	122900	359790160	13280	13280	13280	13280	1
377	20250314	122800	359776880	13280	13280	13280	13280	0
378	20250314	122700	359776880	13280	13280	13280	13280	0
379	20250314	122600	359776880	13280	13280	13280	13280	0
380	20250314	122500	359776880	13280	13280	13280	13280	1
381	20250314	122400	359763600	13270	13270	13270	13270	0
382	20250314	122300	359763600	13270	13270	13270	13270	0
383	20250314	122200	359763600	13270	13270	13270	13270	0
384	20250314	122100	359763600	13270	13270	13270	13270	0
385	20250314	122000	359763600	13270	13270	13270	13270	0
386	20250314	121900	359763600	13270	13270	13270	13270	0
387	20250314	121800	359763600	13270	13270	13270	13270	0
388	20250314	121700	359763600	13270	13270	13270	13270	0
389	20250314	121600	359763600	13270	13270	13270	13270	0
390	20250314	121500	359763600	13270	13300	13300	13270	256
391	20250314	121400	356362210	13300	13300	13300	13300	0
392	20250314	121300	356362210	13300	13270	13300	13270	630
393	20250314	121200	347985130	13270	13270	13270	13270	30
394	20250314	121100	347587030	13290	13290	13290	13290	50
395	20250314	121000	346922530	13260	13260	13260	13260	0
396	20250314	120900	346922530	13260	13260	13260	13260	0
397	20250314	120800	346922530	13260	13260	13260	13260	2
398	20250314	120700	346896010	13290	13290	13290	13290	0
399	20250314	120600	346896010	13290	13290	13290	13290	0
400	20250314	120500	346896010	13290	13290	13290	13290	0
401	20250314	120400	346896010	13290	13290	13290	13290	0
402	20250314	120300	346896010	13290	13290	13290	13290	59
403	20250314	120200	346111900	13290	13290	13290	13290	0
404	20250314	120100	346111900	13290	13290	13290	13290	1
405	20250314	120000	346098610	13290	13290	13290	13290	4
406	20250314	115900	346045450	13290	13290	13290	13290	50
407	20250314	115800	345380950	13290	13290	13290	13290	0
408	20250314	115700	345380950	13290	13290	13290	13290	0
409	20250314	115600	345380950	13290	13290	13290	13290	0
410	20250314	115500	345380950	13290	13290	13290	13290	1
411	20250314	115400	345367660	13300	13300	13300	13300	0
412	20250314	115300	345367660	13300	13300	13300	13300	0
413	20250314	115200	345367660	13300	13300	13300	13300	0
414	20250314	115100	345367660	13300	13300	13300	13300	0
415	20250314	115000	345367660	13300	13300	13300	13300	0
416	20250314	114900	345367660	13300	13300	13300	13300	0
417	20250314	114800	345367660	13300	13300	13300	13300	0
418	20250314	114700	345367660	13300	13300	13300	13300	112
419	20250314	114600	343878060	13320	13320	13320	13320	1
420	20250314	114500	343864740	13320	13320	13320	13320	0
421	20250314	114400	343864740	13320	13320	13320	13320	0
422	20250314	114300	343864740	13320	13320	13320	13320	0
423	20250314	114200	343864740	13320	13320	13320	13320	0
424	20250314	114100	343864740	13320	13320	13320	13320	1
425	20250314	114000	343851420	13320	13320	13320	13320	0
426	20250314	113900	343851420	13320	13310	13320	13310	456
427	20250314	113800	337777820	13300	13300	13300	13300	38
428	20250314	113700	337272420	13290	13290	13290	13290	0
429	20250314	113600	337272420	13290	13290	13290	13290	0
430	20250314	113500	337272420	13290	13290	13290	13290	67
431	20250314	113400	336381990	13280	13280	13280	13280	0
432	20250314	113300	336381990	13280	13280	13280	13280	0
433	20250314	113200	336381990	13280	13280	13280	13280	0
434	20250314	113100	336381990	13280	13280	13280	13280	53
435	20250314	113000	335678150	13280	13280	13280	13280	50
436	20250314	112900	335014150	13280	13280	13280	13280	0
437	20250314	112800	335014150	13280	13280	13280	13280	0
438	20250314	112700	335014150	13280	13280	13280	13280	0
439	20250314	112600	335014150	13280	13280	13280	13280	0
440	20250314	112500	335014150	13280	13280	13280	13280	0
441	20250314	112400	335014150	13280	13280	13280	13280	0
442	20250314	112300	335014150	13280	13280	13280	13280	0
443	20250314	112200	335014150	13280	13280	13280	13280	0
444	20250314	112100	335014150	13280	13280	13280	13280	0
445	20250314	112000	335014150	13280	13280	13280	13280	51
446	20250314	111900	334336870	13290	13290	13290	13290	0
447	20250314	111800	334336870	13290	13290	13290	13290	0
448	20250314	111700	334336870	13290	13290	13290	13290	0
449	20250314	111600	334336870	13290	13290	13290	13290	0
450	20250314	111500	334336870	13290	13290	13290	13290	0
451	20250314	111400	334336870	13290	13290	13290	13290	0
452	20250314	111300	334336870	13290	13290	13290	13290	0
453	20250314	111200	334336870	13290	13290	13290	13290	0
454	20250314	111100	334336870	13290	13290	13290	13290	0
455	20250314	111000	334336870	13290	13290	13290	13290	0
456	20250314	110900	334336870	13290	13270	13290	13270	390
457	20250314	110800	329160770	13270	13270	13270	13270	0
458	20250314	110700	329160770	13270	13280	13280	13270	94
459	20250314	110600	327912530	13300	13300	13300	13300	20
460	20250314	110500	327646530	13300	13300	13300	13300	0
461	20250314	110400	327646530	13300	13300	13300	13300	0
462	20250314	110300	327646530	13300	13300	13300	13300	0
463	20250314	110200	327646530	13300	13300	13300	13300	0
464	20250314	110100	327646530	13300	13300	13300	13300	0
465	20250314	110000	327646530	13300	13260	13300	13260	660
466	20250314	105900	318881380	13260	13260	13260	13260	0
467	20250314	105800	318881380	13260	13260	13260	13260	0
468	20250314	105700	318881380	13260	13260	13260	13260	53
469	20250314	105600	318178600	13260	13260	13260	13260	0
470	20250314	105500	318178600	13260	13260	13260	13260	1
471	20250314	105400	318165340	13220	13220	13220	13220	0
472	20250314	105300	318165340	13220	13220	13220	13220	0
473	20250314	105200	318165340	13220	13220	13220	13220	0
474	20250314	105100	318165340	13220	13220	13220	13220	0
475	20250314	105000	318165340	13220	13240	13240	13220	400
476	20250314	104900	312876800	13240	13240	13240	13240	73
477	20250314	104800	311910280	13240	13240	13240	13240	0
478	20250314	104700	311910280	13240	13240	13240	13240	82
479	20250314	104600	310824600	13240	13240	13240	13240	200
480	20250314	104500	308176600	13270	13270	13270	13270	0
481	20250314	104400	308176600	13270	13270	13270	13270	0
482	20250314	104300	308176600	13270	13270	13270	13270	0
483	20250314	104200	308176600	13270	13260	13270	13260	53
484	20250314	104100	307473570	13220	13220	13220	13220	0
485	20250314	104000	307473570	13220	13220	13220	13220	10
486	20250314	103900	307341370	13250	13250	13250	13250	0
487	20250314	103800	307341370	13250	13250	13250	13250	20
488	20250314	103700	307076370	13230	13230	13230	13230	0
489	20250314	103600	307076370	13230	13220	13230	13220	216
490	20250314	103500	304220350	13210	13210	13210	13210	0
491	20250314	103400	304220350	13210	13220	13220	13210	227
492	20250314	103300	301221230	13220	13220	13220	13220	5
493	20250314	103200	301155130	13220	13220	13220	13220	0
494	20250314	103100	301155130	13220	13220	13220	13220	119
495	20250314	103000	299581950	13220	13220	13220	13220	5
496	20250314	102900	299515850	13250	13250	13250	13250	1
497	20250314	102800	299502600	13220	13220	13220	13220	0
498	20250314	102700	299502600	13220	13220	13220	13220	0
499	20250314	102600	299502600	13220	13220	13220	13220	30
500	20250314	102500	299106000	13250	13250	13250	13250	0
501	20250314	102400	299106000	13250	13250	13250	13250	1
502	20250314	102300	299092750	13260	13260	13260	13260	0
503	20250314	102200	299092750	13260	13260	13260	13260	0
504	20250314	102100	299092750	13260	13260	13260	13260	1
505	20250314	102000	299079490	13260	13260	13260	13260	0
506	20250314	101900	299079490	13260	13260	13260	13260	0
507	20250314	101800	299079490	13260	13260	13260	13260	0
508	20250314	101700	299079490	13260	13260	13260	13260	0
509	20250314	101600	299079490	13260	13260	13260	13260	1
510	20250314	101500	299066230	13210	13210	13210	13210	0
511	20250314	101400	299066230	13210	13240	13240	13210	100
512	20250314	101300	297744470	13240	13240	13240	13240	0
513	20250314	101200	297744470	13240	13240	13240	13240	176
514	20250314	101100	295414230	13260	13260	13260	13260	9
515	20250314	101000	295294890	13260	13260	13260	13260	0
516	20250314	100900	295294890	13260	13260	13260	13260	400
517	20250314	100800	289990890	13200	13200	13200	13200	0
518	20250314	100700	289990890	13200	13230	13230	13200	1000
519	20250314	100600	276785420	13220	13220	13220	13220	0
520	20250314	100500	276785420	13220	13220	13220	13220	7
521	20250314	100400	276692880	13220	13220	13220	13220	0
522	20250314	100300	276692880	13220	13220	13220	13220	0
523	20250314	100200	276692880	13220	13220	13220	13200	509
524	20250314	100100	269967580	13230	13230	13230	13230	0
525	20250314	100000	269967580	13230	13230	13230	13230	0
526	20250314	095900	269967580	13230	13240	13240	13230	600
527	20250314	095800	262027180	13280	13280	13280	13280	0
528	20250314	095700	262027180	13280	13280	13280	13280	0
529	20250314	095600	262027180	13280	13280	13280	13280	0
530	20250314	095500	262027180	13280	13280	13280	13280	0
531	20250314	095400	262027180	13280	13280	13280	13280	0
532	20250314	095300	262027180	13280	13270	13280	13250	172
533	20250314	095200	259746070	13280	13280	13280	13280	0
534	20250314	095100	259746070	13280	13280	13280	13280	0
535	20250314	095000	259746070	13280	13280	13280	13280	10
536	20250314	094900	259613270	13280	13280	13280	13280	10
537	20250314	094800	259480470	13280	13280	13280	13280	15
538	20250314	094700	259281270	13280	13280	13280	13280	0
539	20250314	094600	259281270	13280	13280	13280	13280	0
540	20250314	094500	259281270	13280	13280	13280	13280	550
541	20250314	094400	251977270	13280	13280	13280	13280	5
542	20250314	094300	251910870	13270	13270	13270	13270	0
543	20250314	094200	251910870	13270	13270	13270	13270	6
544	20250314	094100	251831250	13270	13270	13270	13270	23
545	20250314	094000	251526040	13270	13270	13270	13270	115
546	20250314	093900	249999990	13330	13330	13330	13330	0
547	20250314	093800	249999990	13330	13330	13330	13330	0
548	20250314	093700	249999990	13330	13330	13330	13330	0
549	20250314	093600	249999990	13330	13330	13330	13330	1
550	20250314	093500	249986660	13340	13290	13340	13290	53
551	20250314	093400	249282190	13340	13340	13340	13340	3
552	20250314	093300	249242170	13340	13340	13340	13340	1
553	20250314	093200	249228830	13310	13310	13310	13310	178
554	20250314	093100	246859650	13330	13330	13330	13330	0
555	20250314	093000	246859650	13330	13340	13340	13330	38
556	20250314	092900	246352810	13350	13350	13350	13350	0
557	20250314	092800	246352810	13350	13350	13350	13350	0
558	20250314	092700	246352810	13350	13350	13350	13350	0
559	20250314	092600	246352810	13350	13310	13350	13300	3686
560	20250314	092500	197327670	13320	13320	13320	13320	334
561	20250314	092400	192878790	13320	13340	13340	13320	1231
562	20250314	092300	176459470	13330	13330	13330	13330	0
563	20250314	092200	176459470	13330	13330	13330	13330	0
564	20250314	092100	176459470	13330	13340	13340	13330	69
565	20250314	092000	175539620	13430	13430	13440	13430	1154
566	20250314	091900	160039920	13430	13400	13430	13400	1154
567	20250314	091800	144572720	13300	13370	13370	13300	4000
568	20250314	091700	91331060	13430	13400	13430	13400	577
569	20250314	091600	83584220	13410	13410	13410	13410	500
570	20250314	091500	76879220	13410	13380	13420	13380	578
571	20250314	091400	69132580	13380	13370	13420	13370	2433
572	20250314	091300	36544800	13360	13340	13360	13340	608
573	20250314	091200	28425090	13340	13310	13340	13310	583
574	20250314	091100	20654100	13230	13320	13320	13230	172
575	20250314	091000	18367560	13330	13290	13330	13290	411
576	20250314	090900	12895410	13290	13270	13290	13270	14
577	20250314	090800	12709590	13270	13140	13280	13140	154
578	20250314	090700	10672350	13270	13270	13270	13270	82
579	20250314	090600	9584210	13270	13270	13270	13270	0
580	20250314	090500	9584210	13270	13270	13270	13270	1
581	20250314	090400	9570940	13290	13290	13290	13290	0
582	20250314	090300	9570940	13290	13290	13290	13290	0
583	20250314	090200	9570940	13290	13240	13290	13240	4
584	20250314	090100	9517880	13300	13190	13300	13190	20
585	20250314	090000	9252590	13190	13050	13190	13050	709