KissMeData/004560/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184300	505230685	13220	13220	13220	13220	1414
3	20250318	184200	505230685	13220	13220	13220	13220	0
4	20250318	184100	505230685	13220	13220	13220	13220	0
5	20250318	184000	505230685	13220	13220	13220	13220	0
6	20250318	183900	505230685	13220	13220	13220	13220	0
7	20250318	183800	505230685	13220	13220	13220	13220	0
8	20250318	183700	505230685	13220	13220	13220	13220	0
9	20250318	183600	505230685	13220	13220	13220	13220	0
10	20250318	183500	505230685	13220	13220	13220	13220	0
11	20250318	183400	505230685	13220	13220	13220	13220	0
12	20250318	183300	505230685	13220	13220	13220	13220	0
13	20250318	183200	505230685	13220	13220	13220	13220	0
14	20250318	183100	505230685	13220	13220	13220	13220	0
15	20250318	183000	505230685	13220	13220	13220	13220	0
16	20250318	182900	505230685	13220	13220	13220	13220	0
17	20250318	182800	505230685	13220	13220	13220	13220	0
18	20250318	182700	505230685	13220	13220	13220	13220	0
19	20250318	182600	505230685	13220	13220	13220	13220	0
20	20250318	182500	505230685	13220	13220	13220	13220	0
21	20250318	182400	505230685	13220	13220	13220	13220	0
22	20250318	182300	505230685	13220	13220	13220	13220	0
23	20250318	182200	505230685	13220	13220	13220	13220	0
24	20250318	182100	505230685	13220	13220	13220	13220	0
25	20250318	182000	505230685	13220	13220	13220	13220	0
26	20250318	181900	505230685	13220	13220	13220	13220	0
27	20250318	181800	505230685	13220	13220	13220	13220	0
28	20250318	181700	505230685	13220	13220	13220	13220	0
29	20250318	181600	505230685	13220	13220	13220	13220	0
30	20250318	181500	505230685	13220	13220	13220	13220	0
31	20250318	181400	505230685	13220	13220	13220	13220	0
32	20250318	181300	505230685	13220	13220	13220	13220	1414
33	20250318	181200	505230685	13220	13220	13220	13220	0
34	20250318	181100	505230685	13220	13220	13220	13220	0
35	20250318	181000	505230685	13220	13220	13220	13220	0
36	20250318	180900	505230685	13220	13220	13220	13220	0
37	20250318	180800	505230685	13220	13220	13220	13220	0
38	20250318	180700	505230685	13220	13220	13220	13220	0
39	20250318	180600	505230685	13220	13220	13220	13220	0
40	20250318	180500	505230685	13220	13220	13220	13220	0
41	20250318	180400	505230685	13220	13220	13220	13220	0
42	20250318	180300	505230685	13220	13220	13220	13220	0
43	20250318	180200	505230685	13220	13220	13220	13220	0
44	20250318	180100	505230685	13220	13220	13220	13220	0
45	20250318	180000	505230685	13220	13220	13220	13220	0
46	20250318	175900	505230685	13220	13220	13220	13220	0
47	20250318	175800	505230685	13220	13220	13220	13220	0
48	20250318	175700	505230685	13220	13220	13220	13220	0
49	20250318	175600	505230685	13220	13220	13220	13220	0
50	20250318	175500	505230685	13220	13220	13220	13220	0
51	20250318	175400	505230685	13220	13220	13220	13220	0
52	20250318	175300	505230685	13220	13220	13220	13220	0
53	20250318	175200	505230685	13220	13220	13220	13220	0
54	20250318	175100	505230685	13220	13220	13220	13220	0
55	20250318	175000	505230685	13220	13220	13220	13220	0
56	20250318	174900	505230685	13220	13220	13220	13220	0
57	20250318	174800	505230685	13220	13220	13220	13220	0
58	20250318	174700	505230685	13220	13220	13220	13220	0
59	20250318	174600	505230685	13220	13220	13220	13220	0
60	20250318	174500	505230685	13220	13220	13220	13220	0
61	20250318	174400	505230685	13220	13220	13220	13220	0
62	20250318	174300	505230685	13220	13220	13220	13220	1414
63	20250318	174200	505230685	13220	13220	13220	13220	0
64	20250318	174100	505230685	13220	13220	13220	13220	0
65	20250318	174000	505230685	13220	13220	13220	13220	0
66	20250318	173900	505230685	13220	13220	13220	13220	0
67	20250318	173800	505230685	13220	13220	13220	13220	0
68	20250318	173700	505230685	13220	13220	13220	13220	0
69	20250318	173600	505230685	13220	13220	13220	13220	0
70	20250318	173500	505230685	13220	13220	13220	13220	0
71	20250318	173400	505230685	13220	13220	13220	13220	0
72	20250318	173300	505230685	13220	13220	13220	13220	0
73	20250318	173200	505230685	13220	13220	13220	13220	0
74	20250318	173100	505230685	13220	13220	13220	13220	0
75	20250318	173000	505230685	13220	13220	13220	13220	0
76	20250318	172900	505230685	13220	13220	13220	13220	0
77	20250318	172800	505230685	13220	13220	13220	13220	0
78	20250318	172700	505230685	13220	13220	13220	13220	0
79	20250318	172600	505230685	13220	13220	13220	13220	0
80	20250318	172500	505230685	13220	13220	13220	13220	0
81	20250318	172400	505230685	13220	13220	13220	13220	0
82	20250318	172300	505230685	13220	13220	13220	13220	0
83	20250318	172200	505230685	13220	13220	13220	13220	0
84	20250318	172100	505230685	13220	13220	13220	13220	0
85	20250318	172000	505230685	13220	13220	13220	13220	0
86	20250318	171900	505230685	13220	13220	13220	13220	0
87	20250318	171800	505230685	13220	13220	13220	13220	0
88	20250318	171700	505230685	13220	13220	13220	13220	0
89	20250318	171600	505230685	13220	13220	13220	13220	0
90	20250318	171500	505230685	13220	13220	13220	13220	0
91	20250318	171400	505230685	13220	13220	13220	13220	0
92	20250318	171300	505230685	13220	13220	13220	13220	1414
93	20250318	171200	505230685	13220	13220	13220	13220	0
94	20250318	171100	505230685	13220	13220	13220	13220	0
95	20250318	171000	505230685	13220	13220	13220	13220	0
96	20250318	170900	505230685	13220	13220	13220	13220	0
97	20250318	170800	505230685	13220	13220	13220	13220	0
98	20250318	170700	505230685	13220	13220	13220	13220	0
99	20250318	170600	505230685	13220	13220	13220	13220	0
100	20250318	170500	505230685	13220	13220	13220	13220	0
101	20250318	170400	505230685	13220	13220	13220	13220	0
102	20250318	170300	505230685	13220	13220	13220	13220	0
103	20250318	170200	505230685	13220	13220	13220	13220	0
104	20250318	170100	505230685	13220	13220	13220	13220	0
105	20250318	170000	505230685	13220	13220	13220	13220	0
106	20250318	165900	505230685	13220	13220	13220	13220	0
107	20250318	165800	505230685	13220	13220	13220	13220	0
108	20250318	165700	505230685	13220	13220	13220	13220	0
109	20250318	165600	505230685	13220	13220	13220	13220	0
110	20250318	165500	505230685	13220	13220	13220	13220	0
111	20250318	165400	505230685	13220	13220	13220	13220	0
112	20250318	165300	505230685	13220	13220	13220	13220	0
113	20250318	165200	505230685	13220	13220	13220	13220	0
114	20250318	165100	505230685	13220	13220	13220	13220	0
115	20250318	165000	505230685	13220	13220	13220	13220	0
116	20250318	164900	505230685	13220	13220	13220	13220	0
117	20250318	164800	505230685	13220	13220	13220	13220	0
118	20250318	164700	505230685	13220	13220	13220	13220	0
119	20250318	164600	505230685	13220	13220	13220	13220	0
120	20250318	164500	505230685	13220	13220	13220	13220	0
121	20250318	164400	505230685	13220	13220	13220	13220	0
122	20250318	164300	505230685	13220	13220	13220	13220	1414
123	20250318	164200	505230685	13220	13220	13220	13220	0
124	20250318	164100	505230685	13220	13220	13220	13220	0
125	20250318	164000	505230685	13220	13220	13220	13220	0
126	20250318	163900	505230685	13220	13220	13220	13220	0
127	20250318	163800	505230685	13220	13220	13220	13220	0
128	20250318	163700	505230685	13220	13220	13220	13220	0
129	20250318	163600	505230685	13220	13220	13220	13220	0
130	20250318	163500	505230685	13220	13220	13220	13220	0
131	20250318	163400	505230685	13220	13220	13220	13220	0
132	20250318	163300	505230685	13220	13220	13220	13220	0
133	20250318	163200	505230685	13220	13220	13220	13220	0
134	20250318	163100	505230685	13220	13220	13220	13220	0
135	20250318	163000	505230685	13220	13220	13220	13220	0
136	20250318	162900	505230685	13220	13220	13220	13220	0
137	20250318	162800	505230685	13220	13220	13220	13220	0
138	20250318	162700	505230685	13220	13220	13220	13220	0
139	20250318	162600	505230685	13220	13220	13220	13220	0
140	20250318	162500	505230685	13220	13220	13220	13220	0
141	20250318	162400	505230685	13220	13220	13220	13220	0
142	20250318	162300	505230685	13220	13220	13220	13220	0
143	20250318	162200	505230685	13220	13220	13220	13220	0
144	20250318	162100	505230685	13220	13220	13220	13220	0
145	20250318	162000	505230685	13220	13220	13220	13220	0
146	20250318	161900	505230685	13220	13220	13220	13220	0
147	20250318	161800	505230685	13220	13220	13220	13220	0
148	20250318	161700	505230685	13220	13220	13220	13220	0
149	20250318	161600	505230685	13220	13220	13220	13220	0
150	20250318	161500	505230685	13220	13220	13220	13220	0
151	20250318	161400	505230685	13220	13220	13220	13220	0
152	20250318	161300	505230685	13220	13220	13220	13220	1414
153	20250318	161200	505230685	13220	13220	13220	13220	0
154	20250318	161100	505230685	13220	13220	13220	13220	0
155	20250318	161000	505230685	13220	13220	13220	13220	0
156	20250318	160900	505230685	13220	13220	13220	13220	0
157	20250318	160800	505230685	13220	13220	13220	13220	0
158	20250318	160700	505230685	13220	13220	13220	13220	0
159	20250318	160600	505230685	13220	13220	13220	13220	0
160	20250318	160500	505230685	13220	13220	13220	13220	0
161	20250318	160400	505230685	13220	13220	13220	13220	0
162	20250318	160300	505230685	13220	13220	13220	13220	0
163	20250318	160200	505230685	13220	13220	13220	13220	0
164	20250318	160100	505230685	13220	13220	13220	13220	0
165	20250318	160000	505230685	13220	13220	13220	13220	0
166	20250318	155900	505230685	13220	13220	13220	13220	0
167	20250318	155800	505230685	13220	13220	13220	13220	0
168	20250318	155700	505230685	13220	13220	13220	13220	0
169	20250318	155600	505230685	13220	13220	13220	13220	0
170	20250318	155500	505230685	13220	13220	13220	13220	0
171	20250318	155400	505230685	13220	13220	13220	13220	0
172	20250318	155300	505230685	13220	13220	13220	13220	0
173	20250318	155200	505230685	13220	13220	13220	13220	0
174	20250318	155100	505230685	13220	13220	13220	13220	0
175	20250318	155000	505230685	13220	13220	13220	13220	0
176	20250318	154900	505230685	13220	13220	13220	13220	0
177	20250318	154800	505230685	13220	13220	13220	13220	0
178	20250318	154700	505230685	13220	13220	13220	13220	0
179	20250318	154600	505230685	13220	13220	13220	13220	0
180	20250318	154500	505230685	13220	13220	13220	13220	0
181	20250318	154400	505230685	13220	13220	13220	13220	0
182	20250318	154300	505230685	13220	13220	13220	13220	1414
183	20250318	154200	505230685	13220	13220	13220	13220	0
184	20250318	154100	505230685	13220	13220	13220	13220	0
185	20250318	154000	505230685	13220	13220	13220	13220	0
186	20250318	153900	505230685	13220	13220	13220	13220	0
187	20250318	153800	505230685	13220	13220	13220	13220	0
188	20250318	153700	505230685	13220	13220	13220	13220	0
189	20250318	153600	505230685	13220	13220	13220	13220	0
190	20250318	153500	505230685	13220	13220	13220	13220	0
191	20250318	153400	505230685	13220	13220	13220	13220	0
192	20250318	153300	505230685	13220	13220	13220	13220	0
193	20250318	153200	505230685	13220	13220	13220	13220	0
194	20250318	153100	505230685	13220	13220	13220	13220	0
195	20250318	153000	505230685	13220	13220	13220	13220	1414
196	20250318	152900	486537605	13270	13270	13270	13270	0
197	20250318	152800	486537605	13270	13270	13270	13270	0
198	20250318	152700	486537605	13270	13270	13270	13270	0
199	20250318	152600	486537605	13270	13270	13270	13270	0
200	20250318	152500	486537605	13270	13270	13270	13270	0
201	20250318	152400	486537605	13270	13270	13270	13270	0
202	20250318	152300	486537605	13270	13270	13270	13270	0
203	20250318	152200	486537605	13270	13270	13270	13270	0
204	20250318	152100	486537605	13270	13270	13270	13270	0
205	20250318	152000	486537605	13270	13270	13270	13270	0
206	20250318	151900	486537605	13270	13270	13270	13270	16
207	20250318	151800	486325285	13270	13270	13270	13270	0
208	20250318	151700	486325285	13270	13270	13270	13270	37
209	20250318	151600	485834295	13260	13250	13260	13250	38
210	20250318	151500	485330615	13240	13250	13250	13240	154
211	20250318	151400	483291055	13250	13250	13250	13250	0
212	20250318	151300	483291055	13250	13250	13250	13250	0
213	20250318	151200	483291055	13250	13250	13250	13250	0
214	20250318	151100	483291055	13250	13250	13250	13250	6
215	20250318	151000	483211555	13250	13250	13250	13250	1
216	20250318	150900	483198305	13250	13240	13250	13240	22
217	20250318	150800	482907005	13250	13250	13250	13250	130
218	20250318	150700	481184505	13250	13250	13250	13250	8
219	20250318	150600	481078505	13270	13270	13270	13270	0
220	20250318	150500	481078505	13270	13270	13270	13270	2
221	20250318	150400	481051965	13270	13270	13270	13270	1
222	20250318	150300	481038695	13270	13270	13270	13270	0
223	20250318	150200	481038695	13270	13270	13270	13270	0
224	20250318	150100	481038695	13270	13270	13270	13270	0
225	20250318	150000	481038695	13270	13270	13270	13270	0
226	20250318	145900	481038695	13270	13270	13270	13270	0
227	20250318	145800	481038695	13270	13270	13270	13270	0
228	20250318	145700	481038695	13270	13270	13270	13270	82
229	20250318	145600	479950555	13270	13270	13270	13270	118
230	20250318	145500	478384695	13270	13270	13270	13270	1
231	20250318	145400	478371425	13230	13230	13230	13230	39
232	20250318	145300	477855455	13230	13230	13230	13230	0
233	20250318	145200	477855455	13230	13230	13230	13230	0
234	20250318	145100	477855455	13230	13230	13230	13230	0
235	20250318	145000	477855455	13230	13230	13230	13230	0
236	20250318	144900	477855455	13230	13230	13230	13230	0
237	20250318	144800	477855455	13230	13230	13230	13230	1
238	20250318	144700	477842225	13270	13270	13270	13270	10
239	20250318	144600	477709525	13270	13270	13270	13270	3
240	20250318	144500	477669715	13260	13260	13260	13260	30
241	20250318	144400	477271915	13230	13230	13230	13230	0
242	20250318	144300	477271915	13230	13230	13230	13230	0
243	20250318	144200	477271915	13230	13230	13230	13230	0
244	20250318	144100	477271915	13230	13230	13230	13230	0
245	20250318	144000	477271915	13230	13230	13230	13230	17
246	20250318	143900	477047005	13230	13240	13240	13230	163
247	20250318	143800	474888915	13240	13240	13240	13240	20
248	20250318	143700	474624115	13230	13230	13230	13230	0
249	20250318	143600	474624115	13230	13230	13230	13230	0
250	20250318	143500	474624115	13230	13230	13230	13230	0
251	20250318	143400	474624115	13230	13230	13230	13230	0
252	20250318	143300	474624115	13230	13230	13230	13230	0
253	20250318	143200	474624115	13230	13230	13230	13230	0
254	20250318	143100	474624115	13230	13230	13230	13230	0
255	20250318	143000	474624115	13230	13230	13230	13230	0
256	20250318	142900	474624115	13230	13230	13230	13230	235
257	20250318	142800	471515065	13230	13230	13230	13230	0
258	20250318	142700	471515065	13230	13230	13230	13230	0
259	20250318	142600	471515065	13230	13230	13230	13230	0
260	20250318	142500	471515065	13230	13230	13230	13230	0
261	20250318	142400	471515065	13230	13230	13230	13230	20
262	20250318	142300	471250465	13220	13220	13220	13220	111
263	20250318	142200	469783045	13230	13230	13230	13230	457
264	20250318	142100	463736935	13240	13240	13240	13240	30
265	20250318	142000	463339735	13240	13240	13240	13240	0
266	20250318	141900	463339735	13240	13240	13240	13240	436
267	20250318	141800	457567095	13240	13240	13240	13240	2
268	20250318	141700	457540615	13270	13270	13270	13270	2
269	20250318	141600	457514075	13250	13250	13250	13250	0
270	20250318	141500	457514075	13250	13250	13250	13250	96
271	20250318	141400	456242075	13240	13240	13240	13240	0
272	20250318	141300	456242075	13240	13240	13240	13240	0
273	20250318	141200	456242075	13240	13250	13250	13240	188
274	20250318	141100	453751665	13250	13250	13250	13250	45
275	20250318	141000	453155415	13250	13250	13250	13250	228
276	20250318	140900	450134415	13250	13250	13250	13250	219
277	20250318	140800	447232665	13250	13250	13250	13250	0
278	20250318	140700	447232665	13250	13250	13250	13250	3
279	20250318	140600	447192915	13250	13250	13250	13250	0
280	20250318	140500	447192915	13250	13250	13250	13250	0
281	20250318	140400	447192915	13250	13250	13250	13250	0
282	20250318	140300	447192915	13250	13250	13250	13250	0
283	20250318	140200	447192915	13250	13250	13250	13250	0
284	20250318	140100	447192915	13250	13250	13250	13250	208
285	20250318	140000	444436915	13280	13280	13280	13280	0
286	20250318	135900	444436915	13280	13280	13280	13280	0
287	20250318	135800	444436915	13280	13280	13280	13280	0
288	20250318	135700	444436915	13280	13280	13280	13280	3
289	20250318	135600	444397075	13280	13280	13280	13280	0
290	20250318	135500	444397075	13280	13280	13280	13280	1
291	20250318	135400	444383795	13250	13250	13250	13250	0
292	20250318	135300	444383795	13250	13250	13250	13250	0
293	20250318	135200	444383795	13250	13280	13280	13240	1468
294	20250318	135100	424930525	13290	13290	13290	13290	20
295	20250318	135000	424664725	13280	13280	13280	13280	0
296	20250318	134900	424664725	13280	13280	13280	13280	0
297	20250318	134800	424664725	13280	13280	13280	13280	0
298	20250318	134700	424664725	13280	13280	13280	13280	0
299	20250318	134600	424664725	13280	13280	13280	13280	0
300	20250318	134500	424664725	13280	13280	13280	13280	0
301	20250318	134400	424664725	13280	13280	13280	13280	0
302	20250318	134300	424664725	13280	13290	13290	13280	20
303	20250318	134200	424399025	13300	13300	13300	13300	0
304	20250318	134100	424399025	13300	13300	13300	13300	0
305	20250318	134000	424399025	13300	13300	13300	13300	0
306	20250318	133900	424399025	13300	13300	13300	13300	0
307	20250318	133800	424399025	13300	13300	13300	13300	0
308	20250318	133700	424399025	13300	13300	13300	13300	0
309	20250318	133600	424399025	13300	13300	13300	13300	0
310	20250318	133500	424399025	13300	13300	13300	13300	5
311	20250318	133400	424332525	13300	13300	13300	13300	159
312	20250318	133300	422217825	13310	13310	13310	13310	0
313	20250318	133200	422217825	13310	13310	13310	13310	97
314	20250318	133100	420926755	13310	13310	13310	13310	0
315	20250318	133000	420926755	13310	13310	13310	13310	0
316	20250318	132900	420926755	13310	13310	13310	13310	0
317	20250318	132800	420926755	13310	13310	13310	13310	0
318	20250318	132700	420926755	13310	13340	13340	13310	216
319	20250318	132600	418045795	13340	13340	13340	13340	100
320	20250318	132500	416711795	13310	13310	13310	13310	4
321	20250318	132400	416658555	13320	13320	13320	13320	245
322	20250318	132300	413395155	13310	13310	13310	13310	1
323	20250318	132200	413381845	13300	13300	13300	13300	0
324	20250318	132100	413381845	13300	13300	13300	13300	0
325	20250318	132000	413381845	13300	13300	13300	13300	0
326	20250318	131900	413381845	13300	13300	13300	13300	0
327	20250318	131800	413381845	13300	13300	13300	13300	0
328	20250318	131700	413381845	13300	13300	13300	13300	0
329	20250318	131600	413381845	13300	13300	13300	13300	1
330	20250318	131500	413368545	13310	13310	13310	13310	0
331	20250318	131400	413368545	13310	13310	13310	13310	0
332	20250318	131300	413368545	13310	13310	13310	13310	0
333	20250318	131200	413368545	13310	13310	13310	13310	0
334	20250318	131100	413368545	13310	13310	13310	13305	86
335	20250318	131000	412223890	13310	13310	13310	13310	0
336	20250318	130900	412223890	13310	13310	13310	13310	0
337	20250318	130800	412223890	13310	13310	13310	13310	0
338	20250318	130700	412223890	13310	13310	13310	13300	43
339	20250318	130600	411651690	13300	13300	13300	13300	0
340	20250318	130500	411651690	13300	13330	13330	13300	160
341	20250318	130400	409521840	13350	13350	13350	13350	0
342	20250318	130300	409521840	13350	13350	13350	13350	0
343	20250318	130200	409521840	13350	13350	13350	13350	1
344	20250318	130100	409508490	13350	13350	13350	13350	0
345	20250318	130000	409508490	13350	13330	13350	13330	35
346	20250318	125900	409041540	13330	13330	13330	13330	185
347	20250318	125800	406575490	13350	13350	13350	13350	0
348	20250318	125700	406575490	13350	13360	13360	13350	91
349	20250318	125600	405360030	13370	13370	13370	13370	49
350	20250318	125500	404704900	13390	13390	13390	13390	1
351	20250318	125400	404691510	13360	13360	13360	13360	100
352	20250318	125300	403355510	13390	13390	13390	13390	1
353	20250318	125200	403342120	13430	13430	13430	13430	0
354	20250318	125100	403342120	13430	13390	13430	13350	892
355	20250318	125000	391392530	13380	13290	13380	13290	1047
356	20250318	124900	377398790	13360	13330	13360	13330	901
357	20250318	124800	365375930	13320	13260	13320	13260	1879
358	20250318	124700	340397920	13250	13250	13250	13250	0
359	20250318	124600	340397920	13250	13250	13250	13250	0
360	20250318	124500	340397920	13250	13250	13250	13250	0
361	20250318	124400	340397920	13250	13250	13250	13250	0
362	20250318	124300	340397920	13250	13250	13250	13250	0
363	20250318	124200	340397920	13250	13250	13250	13250	1
364	20250318	124100	340384670	13250	13250	13250	13250	1488
365	20250318	124000	320668670	13250	13250	13250	13250	0
366	20250318	123900	320668670	13250	13250	13250	13250	0
367	20250318	123800	320668670	13250	13250	13250	13250	0
368	20250318	123700	320668670	13250	13250	13250	13250	0
369	20250318	123600	320668670	13250	13250	13250	13250	2
370	20250318	123500	320642170	13260	13260	13260	13260	30
371	20250318	123400	320244370	13260	13260	13260	13260	0
372	20250318	123300	320244370	13260	13260	13260	13260	20
373	20250318	123200	319979170	13250	13250	13250	13250	0
374	20250318	123100	319979170	13250	13250	13250	13250	0
375	20250318	123000	319979170	13250	13250	13250	13250	0
376	20250318	122900	319979170	13250	13250	13250	13250	0
377	20250318	122800	319979170	13250	13250	13250	13250	0
378	20250318	122700	319979170	13250	13250	13250	13250	0
379	20250318	122600	319979170	13250	13250	13250	13250	0
380	20250318	122500	319979170	13250	13250	13250	13250	0
381	20250318	122400	319979170	13250	13250	13250	13250	0
382	20250318	122300	319979170	13250	13250	13250	13250	0
383	20250318	122200	319979170	13250	13250	13250	13250	0
384	20250318	122100	319979170	13250	13250	13250	13250	25
385	20250318	122000	319647920	13250	13250	13250	13250	2
386	20250318	121900	319621420	13230	13230	13230	13230	0
387	20250318	121800	319621420	13230	13230	13230	13230	0
388	20250318	121700	319621420	13230	13220	13230	13220	126
389	20250318	121600	317955200	13220	13220	13220	13220	2
390	20250318	121500	317928760	13220	13220	13220	13220	0
391	20250318	121400	317928760	13220	13220	13220	13220	0
392	20250318	121300	317928760	13220	13220	13220	13220	402
393	20250318	121200	312614320	13230	13230	13230	13230	0
394	20250318	121100	312614320	13230	13230	13230	13230	39
395	20250318	121000	312098350	13220	13220	13220	13220	0
396	20250318	120900	312098350	13220	13220	13220	13220	0
397	20250318	120800	312098350	13220	13220	13220	13220	2
398	20250318	120700	312071910	13220	13220	13220	13220	0
399	20250318	120600	312071910	13220	13220	13220	13220	0
400	20250318	120500	312071910	13220	13220	13220	13220	0
401	20250318	120400	312071910	13220	13220	13220	13220	0
402	20250318	120300	312071910	13220	13220	13220	13220	0
403	20250318	120200	312071910	13220	13220	13220	13220	0
404	20250318	120100	312071910	13220	13220	13220	13220	104
405	20250318	120000	310697030	13220	13220	13220	13220	0
406	20250318	115900	310697030	13220	13220	13220	13220	0
407	20250318	115800	310697030	13220	13220	13220	13220	0
408	20250318	115700	310697030	13220	13230	13230	13220	701
409	20250318	115600	301425500	13230	13230	13230	13230	0
410	20250318	115500	301425500	13230	13230	13230	13230	30
411	20250318	115400	301028600	13270	13270	13270	13270	0
412	20250318	115300	301028600	13270	13270	13270	13270	0
413	20250318	115200	301028600	13270	13270	13270	13270	0
414	20250318	115100	301028600	13270	13270	13270	13270	0
415	20250318	115000	301028600	13270	13270	13270	13270	0
416	20250318	114900	301028600	13270	13270	13270	13270	0
417	20250318	114800	301028600	13270	13270	13270	13270	0
418	20250318	114700	301028600	13270	13270	13270	13270	0
419	20250318	114600	301028600	13270	13270	13270	13270	0
420	20250318	114500	301028600	13270	13270	13270	13270	1
421	20250318	114400	301015330	13270	13270	13270	13270	0
422	20250318	114300	301015330	13270	13270	13270	13270	0
423	20250318	114200	301015330	13270	13270	13270	13270	0
424	20250318	114100	301015330	13270	13270	13270	13270	0
425	20250318	114000	301015330	13270	13270	13270	13270	0
426	20250318	113900	301015330	13270	13270	13270	13270	0
427	20250318	113800	301015330	13270	13270	13270	13270	0
428	20250318	113700	301015330	13270	13270	13270	13270	0
429	20250318	113600	301015330	13270	13270	13270	13270	0
430	20250318	113500	301015330	13270	13270	13270	13270	0
431	20250318	113400	301015330	13270	13270	13270	13270	0
432	20250318	113300	301015330	13270	13270	13270	13270	1
433	20250318	113200	301002060	13280	13280	13280	13280	0
434	20250318	113100	301002060	13280	13280	13280	13280	0
435	20250318	113000	301002060	13280	13280	13280	13280	0
436	20250318	112900	301002060	13280	13280	13280	13280	0
437	20250318	112800	301002060	13280	13280	13280	13280	2
438	20250318	112700	300975500	13280	13280	13280	13280	17
439	20250318	112600	300749740	13230	13230	13230	13230	0
440	20250318	112500	300749740	13230	13230	13230	13230	0
441	20250318	112400	300749740	13230	13230	13230	13230	0
442	20250318	112300	300749740	13230	13230	13230	13230	1
443	20250318	112200	300736510	13230	13230	13230	13230	0
444	20250318	112100	300736510	13230	13230	13230	13230	0
445	20250318	112000	300736510	13230	13230	13230	13230	3
446	20250318	111900	300696820	13230	13230	13230	13230	0
447	20250318	111800	300696820	13230	13230	13230	13230	0
448	20250318	111700	300696820	13230	13230	13230	13230	20
449	20250318	111600	300432220	13220	13220	13220	13220	57
450	20250318	111500	299678680	13210	13210	13210	13210	37
451	20250318	111400	299189910	13200	13200	13200	13200	37
452	20250318	111300	298701510	13210	13210	13210	13210	0
453	20250318	111200	298701510	13210	13210	13210	13210	0
454	20250318	111100	298701510	13210	13210	13210	13210	0
455	20250318	111000	298701510	13210	13210	13210	13210	39
456	20250318	110900	298186320	13200	13200	13200	13200	0
457	20250318	110800	298186320	13200	13200	13200	13200	0
458	20250318	110700	298186320	13200	13200	13200	13200	0
459	20250318	110600	298186320	13200	13200	13200	13200	100
460	20250318	110500	296866320	13210	13210	13210	13210	0
461	20250318	110400	296866320	13210	13210	13210	13210	0
462	20250318	110300	296866320	13210	13210	13210	13210	1
463	20250318	110200	296853110	13210	13210	13210	13210	5
464	20250318	110100	296787060	13200	13200	13200	13200	0
465	20250318	110000	296787060	13200	13200	13200	13200	13
466	20250318	105900	296615460	13150	13150	13150	13150	0
467	20250318	105800	296615460	13150	13160	13170	13150	1816
468	20250318	105700	272716590	13160	13220	13220	13160	7077
469	20250318	105600	179420950	13230	13230	13230	13230	0
470	20250318	105500	179420950	13230	13280	13280	13230	39
471	20250318	105400	178904930	13210	13210	13210	13210	1
472	20250318	105300	178891720	13210	13220	13220	13210	1313
473	20250318	105200	161543980	13230	13240	13240	13230	722
474	20250318	105100	151991770	13240	13240	13240	13240	900
475	20250318	105000	140075770	13250	13250	13250	13250	377
476	20250318	104900	135080520	13260	13270	13270	13260	1151
477	20250318	104800	119812240	13270	13270	13270	13270	1
478	20250318	104700	119798970	13280	13280	13280	13280	0
479	20250318	104600	119798970	13280	13280	13280	13280	0
480	20250318	104500	119798970	13280	13280	13280	13280	0
481	20250318	104400	119798970	13280	13280	13280	13280	20
482	20250318	104300	119533370	13280	13280	13280	13280	0
483	20250318	104200	119533370	13280	13280	13280	13280	0
484	20250318	104100	119533370	13280	13280	13280	13280	0
485	20250318	104000	119533370	13280	13280	13280	13280	147
486	20250318	103900	117581210	13280	13280	13280	13280	0
487	20250318	103800	117581210	13280	13280	13280	13280	0
488	20250318	103700	117581210	13280	13280	13280	13280	58
489	20250318	103600	116810970	13280	13280	13280	13280	0
490	20250318	103500	116810970	13280	13320	13320	13280	189
491	20250318	103400	114299850	13280	13290	13290	13280	263
492	20250318	103300	110805490	13300	13300	13300	13300	0
493	20250318	103200	110805490	13300	13300	13300	13300	0
494	20250318	103100	110805490	13300	13300	13300	13300	121
495	20250318	103000	109196190	13320	13320	13320	13320	0
496	20250318	102900	109196190	13320	13320	13320	13320	0
497	20250318	102800	109196190	13320	13320	13320	13320	0
498	20250318	102700	109196190	13320	13320	13320	13320	0
499	20250318	102600	109196190	13320	13320	13320	13320	1
500	20250318	102500	109182870	13300	13300	13300	13300	0
501	20250318	102400	109182870	13300	13300	13300	13300	0
502	20250318	102300	109182870	13300	13300	13300	13300	1
503	20250318	102200	109169570	13320	13320	13320	13320	1
504	20250318	102100	109156250	13300	13300	13300	13300	18
505	20250318	102000	108916850	13300	13300	13300	13300	4
506	20250318	101900	108863650	13300	13300	13300	13300	0
507	20250318	101800	108863650	13300	13300	13300	13300	1
508	20250318	101700	108850350	13300	13300	13300	13300	0
509	20250318	101600	108850350	13300	13300	13300	13300	0
510	20250318	101500	108850350	13300	13320	13320	13300	51
511	20250318	101400	108172030	13290	13290	13290	13290	0
512	20250318	101300	108172030	13290	13290	13290	13290	0
513	20250318	101200	108172030	13290	13290	13290	13290	0
514	20250318	101100	108172030	13290	13320	13320	13290	440
515	20250318	101000	102317230	13280	13280	13280	13280	0
516	20250318	100900	102317230	13280	13290	13310	13280	230
517	20250318	100800	99260890	13290	13290	13290	13290	0
518	20250318	100700	99260890	13290	13290	13290	13290	0
519	20250318	100600	99260890	13290	13290	13290	13290	2
520	20250318	100500	99234310	13290	13290	13290	13290	0
521	20250318	100400	99234310	13290	13290	13290	13290	0
522	20250318	100300	99234310	13290	13290	13290	13290	0
523	20250318	100200	99234310	13290	13290	13290	13290	50
524	20250318	100100	98569810	13310	13310	13310	13310	2
525	20250318	100000	98543190	13280	13280	13280	13280	0
526	20250318	095900	98543190	13280	13280	13280	13280	0
527	20250318	095800	98543190	13280	13280	13280	13280	0
528	20250318	095700	98543190	13280	13280	13280	13280	390
529	20250318	095600	93363990	13310	13310	13310	13310	0
530	20250318	095500	93363990	13310	13310	13310	13310	0
531	20250318	095400	93363990	13310	13310	13310	13310	27
532	20250318	095300	93004620	13310	13310	13310	13310	0
533	20250318	095200	93004620	13310	13310	13310	13310	0
534	20250318	095100	93004620	13310	13310	13310	13310	1
535	20250318	095000	92991310	13290	13290	13290	13290	0
536	20250318	094900	92991310	13290	13290	13290	13290	72
537	20250318	094800	92034430	13340	13340	13340	13340	0
538	20250318	094700	92034430	13340	13340	13340	13340	0
539	20250318	094600	92034430	13340	13340	13340	13340	0
540	20250318	094500	92034430	13340	13340	13340	13340	0
541	20250318	094400	92034430	13340	13340	13340	13340	0
542	20250318	094300	92034430	13340	13340	13340	13340	0
543	20250318	094200	92034430	13340	13340	13340	13340	0
544	20250318	094100	92034430	13340	13340	13340	13340	0
545	20250318	094000	92034430	13340	13340	13340	13340	1
546	20250318	093900	92021090	13350	13350	13350	13350	0
547	20250318	093800	92021090	13350	13350	13350	13350	2
548	20250318	093700	91994390	13350	13330	13350	13330	552
549	20250318	093600	84628430	13330	13310	13330	13310	285
550	20250318	093500	80833080	13310	13310	13310	13310	0
551	20250318	093400	80833080	13310	13310	13310	13310	0
552	20250318	093300	80833080	13310	13300	13310	13300	165
553	20250318	093200	78637930	13300	13310	13310	13300	125
554	20250318	093100	76975330	13310	13270	13310	13270	1284
555	20250318	093000	59914740	13230	13230	13230	13230	243
556	20250318	092900	56699850	13260	13260	13260	13260	565
557	20250318	092800	49207950	13240	13240	13240	13240	0
558	20250318	092700	49207950	13240	13240	13240	13240	63
559	20250318	092600	48373830	13240	13240	13240	13240	17
560	20250318	092500	48148750	13230	13230	13230	13230	20
561	20250318	092400	47884150	13230	13230	13230	13230	18
562	20250318	092300	47646010	13240	13240	13240	13240	145
563	20250318	092200	45726210	13240	13240	13240	13240	50
564	20250318	092100	45064210	13240	13240	13240	13240	14
565	20250318	092000	44878850	13240	13250	13250	13240	201
566	20250318	091900	42216920	13250	13260	13260	13250	356
567	20250318	091800	37499170	13260	13260	13260	13260	145
568	20250318	091700	35576470	13260	13260	13260	13260	15
569	20250318	091600	35377570	13250	13250	13250	13250	0
570	20250318	091500	35377570	13250	13250	13250	13250	0
571	20250318	091400	35377570	13250	13250	13250	13250	120
572	20250318	091300	33787570	13270	13270	13270	13270	29
573	20250318	091200	33402740	13290	13270	13290	13270	27
574	20250318	091100	33044430	13270	13260	13270	13260	234
575	20250318	091000	29939590	13260	13270	13270	13260	208
576	20250318	090900	27179510	13270	13270	13270	13270	0
577	20250318	090800	27179510	13270	13270	13270	13270	0
578	20250318	090700	27179510	13270	13270	13270	13270	0
579	20250318	090600	27179510	13270	13270	13270	13270	0
580	20250318	090500	27179510	13270	13270	13270	13270	197
581	20250318	090400	24565320	13270	13270	13270	13270	3
582	20250318	090300	24525510	13270	13270	13270	13270	29
583	20250318	090200	24140680	13180	13180	13180	13180	0
584	20250318	090100	24140680	13180	13180	13190	13180	240
585	20250318	090000	20977280	13180	13240	13240	13180	1588