KissMeData/004430/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184300	542803855	12360	12360	12360	12360	868
3	20250319	184200	542803855	12360	12360	12360	12360	0
4	20250319	184100	542803855	12360	12360	12360	12360	0
5	20250319	184000	542803855	12360	12360	12360	12360	0
6	20250319	183900	542803855	12360	12360	12360	12360	0
7	20250319	183800	542803855	12360	12360	12360	12360	0
8	20250319	183700	542803855	12360	12360	12360	12360	0
9	20250319	183600	542803855	12360	12360	12360	12360	0
10	20250319	183500	542803855	12360	12360	12360	12360	0
11	20250319	183400	542803855	12360	12360	12360	12360	0
12	20250319	183300	542803855	12360	12360	12360	12360	0
13	20250319	183200	542803855	12360	12360	12360	12360	0
14	20250319	183100	542803855	12360	12360	12360	12360	0
15	20250319	183000	542803855	12360	12360	12360	12360	0
16	20250319	182900	542803855	12360	12360	12360	12360	0
17	20250319	182800	542803855	12360	12360	12360	12360	0
18	20250319	182700	542803855	12360	12360	12360	12360	0
19	20250319	182600	542803855	12360	12360	12360	12360	0
20	20250319	182500	542803855	12360	12360	12360	12360	0
21	20250319	182400	542803855	12360	12360	12360	12360	0
22	20250319	182300	542803855	12360	12360	12360	12360	0
23	20250319	182200	542803855	12360	12360	12360	12360	0
24	20250319	182100	542803855	12360	12360	12360	12360	0
25	20250319	182000	542803855	12360	12360	12360	12360	0
26	20250319	181900	542803855	12360	12360	12360	12360	0
27	20250319	181800	542803855	12360	12360	12360	12360	0
28	20250319	181700	542803855	12360	12360	12360	12360	0
29	20250319	181600	542803855	12360	12360	12360	12360	0
30	20250319	181500	542803855	12360	12360	12360	12360	0
31	20250319	181400	542803855	12360	12360	12360	12360	0
32	20250319	181300	542803855	12360	12360	12360	12360	868
33	20250319	181200	542803855	12360	12360	12360	12360	0
34	20250319	181100	542803855	12360	12360	12360	12360	0
35	20250319	181000	542803855	12360	12360	12360	12360	0
36	20250319	180900	542803855	12360	12360	12360	12360	0
37	20250319	180800	542803855	12360	12360	12360	12360	0
38	20250319	180700	542803855	12360	12360	12360	12360	0
39	20250319	180600	542803855	12360	12360	12360	12360	0
40	20250319	180500	542803855	12360	12360	12360	12360	0
41	20250319	180400	542803855	12360	12360	12360	12360	0
42	20250319	180300	542803855	12360	12360	12360	12360	0
43	20250319	180200	542803855	12360	12360	12360	12360	0
44	20250319	180100	542803855	12360	12360	12360	12360	0
45	20250319	180000	542803855	12360	12360	12360	12360	0
46	20250319	175900	542803855	12360	12360	12360	12360	0
47	20250319	175800	542803855	12360	12360	12360	12360	0
48	20250319	175700	542803855	12360	12360	12360	12360	0
49	20250319	175600	542803855	12360	12360	12360	12360	0
50	20250319	175500	542803855	12360	12360	12360	12360	0
51	20250319	175400	542803855	12360	12360	12360	12360	0
52	20250319	175300	542803855	12360	12360	12360	12360	0
53	20250319	175200	542803855	12360	12360	12360	12360	0
54	20250319	175100	542803855	12360	12360	12360	12360	0
55	20250319	175000	542803855	12360	12360	12360	12360	0
56	20250319	174900	542803855	12360	12360	12360	12360	0
57	20250319	174800	542803855	12360	12360	12360	12360	0
58	20250319	174700	542803855	12360	12360	12360	12360	0
59	20250319	174600	542803855	12360	12360	12360	12360	0
60	20250319	174500	542803855	12360	12360	12360	12360	0
61	20250319	174400	542803855	12360	12360	12360	12360	0
62	20250319	174300	542803855	12360	12360	12360	12360	868
63	20250319	174200	542803855	12360	12360	12360	12360	0
64	20250319	174100	542803855	12360	12360	12360	12360	0
65	20250319	174000	542803855	12360	12360	12360	12360	0
66	20250319	173900	542803855	12360	12360	12360	12360	0
67	20250319	173800	542803855	12360	12360	12360	12360	0
68	20250319	173700	542803855	12360	12360	12360	12360	0
69	20250319	173600	542803855	12360	12360	12360	12360	0
70	20250319	173500	542803855	12360	12360	12360	12360	0
71	20250319	173400	542803855	12360	12360	12360	12360	0
72	20250319	173300	542803855	12360	12360	12360	12360	0
73	20250319	173200	542803855	12360	12360	12360	12360	0
74	20250319	173100	542803855	12360	12360	12360	12360	0
75	20250319	173000	542803855	12360	12360	12360	12360	0
76	20250319	172900	542803855	12360	12360	12360	12360	0
77	20250319	172800	542803855	12360	12360	12360	12360	0
78	20250319	172700	542803855	12360	12360	12360	12360	0
79	20250319	172600	542803855	12360	12360	12360	12360	0
80	20250319	172500	542803855	12360	12360	12360	12360	0
81	20250319	172400	542803855	12360	12360	12360	12360	0
82	20250319	172300	542803855	12360	12360	12360	12360	0
83	20250319	172200	542803855	12360	12360	12360	12360	0
84	20250319	172100	542803855	12360	12360	12360	12360	0
85	20250319	172000	542803855	12360	12360	12360	12360	0
86	20250319	171900	542803855	12360	12360	12360	12360	0
87	20250319	171800	542803855	12360	12360	12360	12360	0
88	20250319	171700	542803855	12360	12360	12360	12360	0
89	20250319	171600	542803855	12360	12360	12360	12360	0
90	20250319	171500	542803855	12360	12360	12360	12360	0
91	20250319	171400	542803855	12360	12360	12360	12360	0
92	20250319	171300	542803855	12360	12360	12360	12360	868
93	20250319	171200	542803855	12360	12360	12360	12360	0
94	20250319	171100	542803855	12360	12360	12360	12360	0
95	20250319	171000	542803855	12360	12360	12360	12360	0
96	20250319	170900	542803855	12360	12360	12360	12360	0
97	20250319	170800	542803855	12360	12360	12360	12360	0
98	20250319	170700	542803855	12360	12360	12360	12360	0
99	20250319	170600	542803855	12360	12360	12360	12360	0
100	20250319	170500	542803855	12360	12360	12360	12360	0
101	20250319	170400	542803855	12360	12360	12360	12360	0
102	20250319	170300	542803855	12360	12360	12360	12360	0
103	20250319	170200	542803855	12360	12360	12360	12360	0
104	20250319	170100	542803855	12360	12360	12360	12360	0
105	20250319	170000	542803855	12360	12360	12360	12360	0
106	20250319	165900	542803855	12360	12360	12360	12360	0
107	20250319	165800	542803855	12360	12360	12360	12360	0
108	20250319	165700	542803855	12360	12360	12360	12360	0
109	20250319	165600	542803855	12360	12360	12360	12360	0
110	20250319	165500	542803855	12360	12360	12360	12360	0
111	20250319	165400	542803855	12360	12360	12360	12360	0
112	20250319	165300	542803855	12360	12360	12360	12360	0
113	20250319	165200	542803855	12360	12360	12360	12360	0
114	20250319	165100	542803855	12360	12360	12360	12360	0
115	20250319	165000	542803855	12360	12360	12360	12360	0
116	20250319	164900	542803855	12360	12360	12360	12360	0
117	20250319	164800	542803855	12360	12360	12360	12360	0
118	20250319	164700	542803855	12360	12360	12360	12360	0
119	20250319	164600	542803855	12360	12360	12360	12360	0
120	20250319	164500	542803855	12360	12360	12360	12360	0
121	20250319	164400	542803855	12360	12360	12360	12360	0
122	20250319	164300	542803855	12360	12360	12360	12360	868
123	20250319	164200	542803855	12360	12360	12360	12360	0
124	20250319	164100	542803855	12360	12360	12360	12360	0
125	20250319	164000	542803855	12360	12360	12360	12360	0
126	20250319	163900	542803855	12360	12360	12360	12360	0
127	20250319	163800	542803855	12360	12360	12360	12360	0
128	20250319	163700	542803855	12360	12360	12360	12360	0
129	20250319	163600	542803855	12360	12360	12360	12360	0
130	20250319	163500	542803855	12360	12360	12360	12360	0
131	20250319	163400	542803855	12360	12360	12360	12360	0
132	20250319	163300	542803855	12360	12360	12360	12360	0
133	20250319	163200	542803855	12360	12360	12360	12360	0
134	20250319	163100	542803855	12360	12360	12360	12360	0
135	20250319	163000	542803855	12360	12360	12360	12360	0
136	20250319	162900	542803855	12360	12360	12360	12360	0
137	20250319	162800	542803855	12360	12360	12360	12360	0
138	20250319	162700	542803855	12360	12360	12360	12360	0
139	20250319	162600	542803855	12360	12360	12360	12360	0
140	20250319	162500	542803855	12360	12360	12360	12360	0
141	20250319	162400	542803855	12360	12360	12360	12360	0
142	20250319	162300	542803855	12360	12360	12360	12360	0
143	20250319	162200	542803855	12360	12360	12360	12360	0
144	20250319	162100	542803855	12360	12360	12360	12360	0
145	20250319	162000	542803855	12360	12360	12360	12360	0
146	20250319	161900	542803855	12360	12360	12360	12360	0
147	20250319	161800	542803855	12360	12360	12360	12360	0
148	20250319	161700	542803855	12360	12360	12360	12360	0
149	20250319	161600	542803855	12360	12360	12360	12360	0
150	20250319	161500	542803855	12360	12360	12360	12360	0
151	20250319	161400	542803855	12360	12360	12360	12360	0
152	20250319	161300	542803855	12360	12360	12360	12360	868
153	20250319	161200	542803855	12360	12360	12360	12360	0
154	20250319	161100	542803855	12360	12360	12360	12360	0
155	20250319	161000	542803855	12360	12360	12360	12360	0
156	20250319	160900	542803855	12360	12360	12360	12360	0
157	20250319	160800	542803855	12360	12360	12360	12360	0
158	20250319	160700	542803855	12360	12360	12360	12360	0
159	20250319	160600	542803855	12360	12360	12360	12360	0
160	20250319	160500	542803855	12360	12360	12360	12360	0
161	20250319	160400	542803855	12360	12360	12360	12360	0
162	20250319	160300	542803855	12360	12360	12360	12360	0
163	20250319	160200	542803855	12360	12360	12360	12360	0
164	20250319	160100	542803855	12360	12360	12360	12360	0
165	20250319	160000	542803855	12360	12360	12360	12360	0
166	20250319	155900	542803855	12360	12360	12360	12360	0
167	20250319	155800	542803855	12360	12360	12360	12360	0
168	20250319	155700	542803855	12360	12360	12360	12360	0
169	20250319	155600	542803855	12360	12360	12360	12360	0
170	20250319	155500	542803855	12360	12360	12360	12360	0
171	20250319	155400	542803855	12360	12360	12360	12360	0
172	20250319	155300	542803855	12360	12360	12360	12360	0
173	20250319	155200	542803855	12360	12360	12360	12360	0
174	20250319	155100	542803855	12360	12360	12360	12360	0
175	20250319	155000	542803855	12360	12360	12360	12360	0
176	20250319	154900	542803855	12360	12360	12360	12360	0
177	20250319	154800	542803855	12360	12360	12360	12360	0
178	20250319	154700	542803855	12360	12360	12360	12360	0
179	20250319	154600	542803855	12360	12360	12360	12360	0
180	20250319	154500	542803855	12360	12360	12360	12360	0
181	20250319	154400	542803855	12360	12360	12360	12360	0
182	20250319	154300	542803855	12360	12360	12360	12360	868
183	20250319	154200	542803855	12360	12360	12360	12360	0
184	20250319	154100	542803855	12360	12360	12360	12360	0
185	20250319	154000	542803855	12360	12360	12360	12360	0
186	20250319	153900	542803855	12360	12360	12360	12360	0
187	20250319	153800	542803855	12360	12360	12360	12360	0
188	20250319	153700	542803855	12360	12360	12360	12360	0
189	20250319	153600	542803855	12360	12360	12360	12360	0
190	20250319	153500	542803855	12360	12360	12360	12360	0
191	20250319	153400	542803855	12360	12360	12360	12360	0
192	20250319	153300	542803855	12360	12360	12360	12360	0
193	20250319	153200	542803855	12360	12360	12360	12360	0
194	20250319	153100	542803855	12360	12360	12360	12360	0
195	20250319	153000	542803855	12360	12360	12360	12360	868
196	20250319	152900	532075375	12330	12330	12330	12330	0
197	20250319	152800	532075375	12330	12330	12330	12330	0
198	20250319	152700	532075375	12330	12330	12330	12330	0
199	20250319	152600	532075375	12330	12330	12330	12330	0
200	20250319	152500	532075375	12330	12330	12330	12330	0
201	20250319	152400	532075375	12330	12330	12330	12330	0
202	20250319	152300	532075375	12330	12330	12330	12330	0
203	20250319	152200	532075375	12330	12330	12330	12330	0
204	20250319	152100	532075375	12330	12330	12330	12330	0
205	20250319	152000	532075375	12330	12330	12330	12330	0
206	20250319	151900	532075375	12330	12330	12330	12330	0
207	20250319	151800	532075375	12330	12320	12330	12320	36
208	20250319	151700	531631845	12310	12310	12310	12310	16
209	20250319	151600	531434885	12320	12320	12320	12320	0
210	20250319	151500	531434885	12320	12330	12330	12320	66
211	20250319	151400	530621755	12330	12330	12350	12330	1026
212	20250319	151300	517955705	12330	12330	12330	12330	1
213	20250319	151200	517943375	12340	12340	12340	12340	0
214	20250319	151100	517943375	12340	12340	12340	12340	29
215	20250319	151000	517585515	12350	12350	12350	12350	23
216	20250319	150900	517301465	12350	12340	12350	12340	86
217	20250319	150800	516239995	12350	12340	12350	12340	61
218	20250319	150700	515486805	12350	12340	12350	12340	66
219	20250319	150600	514671915	12350	12350	12350	12350	42
220	20250319	150500	514153215	12350	12350	12350	12350	52
221	20250319	150400	513511015	12350	12350	12350	12350	47
222	20250319	150300	512930565	12340	12340	12340	12340	25
223	20250319	150200	512622065	12350	12350	12350	12350	45
224	20250319	150100	512066315	12350	12340	12350	12340	33
225	20250319	150000	511658875	12340	12340	12340	12330	69
226	20250319	145900	510807480	12340	12340	12340	12340	85
227	20250319	145800	509758580	12340	12340	12340	12340	45
228	20250319	145700	509203280	12340	12340	12340	12340	45
229	20250319	145600	508647980	12340	12340	12350	12340	224
230	20250319	145500	505882120	12350	12350	12350	12350	45
231	20250319	145400	505326370	12360	12350	12360	12350	145
232	20250319	145300	503535570	12340	12340	12340	12340	22
233	20250319	145200	503264090	12340	12360	12360	12340	340
234	20250319	145100	499066370	12360	12360	12360	12360	45
235	20250319	145000	498510170	12360	12360	12360	12360	137
236	20250319	144900	496816850	12360	12360	12360	12360	26
237	20250319	144800	496495490	12350	12350	12360	12350	52
238	20250319	144700	495853170	12350	12350	12350	12350	81
239	20250319	144600	494852820	12350	12350	12350	12350	120
240	20250319	144500	493370820	12350	12350	12350	12350	119
241	20250319	144400	491901170	12350	12350	12350	12350	145
242	20250319	144300	490110420	12350	12350	12360	12350	142
243	20250319	144200	488356440	12350	12360	12360	12340	63
244	20250319	144100	487578740	12350	12350	12360	12340	79
245	20250319	144000	486602950	12350	12350	12350	12350	108
246	20250319	143900	485269150	12350	12350	12350	12350	77
247	20250319	143800	484318200	12350	12350	12350	12350	126
248	20250319	143700	482762100	12360	12360	12360	12360	146
249	20250319	143600	480957540	12360	12360	12360	12360	45
250	20250319	143500	480401340	12360	12360	12360	12360	71
251	20250319	143400	479523780	12360	12360	12360	12350	58
252	20250319	143300	478806910	12360	12355	12360	12350	93
253	20250319	143200	477657490	12355	12355	12355	12355	89
254	20250319	143100	476557895	12355	12360	12360	12355	36
255	20250319	143000	476112950	12350	12350	12350	12350	127
256	20250319	142900	474544500	12350	12350	12350	12350	57
257	20250319	142800	473840550	12350	12350	12350	12350	1109
258	20250319	142700	460144400	12350	12350	12350	12350	116
259	20250319	142600	458711800	12350	12350	12350	12350	92
260	20250319	142500	457575600	12350	12350	12350	12350	23
261	20250319	142400	457291550	12350	12350	12350	12350	145
262	20250319	142300	455500800	12350	12350	12350	12350	145
263	20250319	142200	453710050	12350	12350	12350	12350	90
264	20250319	142100	452598550	12350	12350	12350	12350	39
265	20250319	142000	452116900	12350	12350	12350	12345	130
266	20250319	141900	450511405	12350	12350	12350	12350	59
267	20250319	141800	449782755	12350	12350	12350	12350	35
268	20250319	141700	449350505	12350	12350	12350	12350	126
269	20250319	141600	447794405	12350	12350	12350	12350	79
270	20250319	141500	446818755	12350	12340	12350	12340	67
271	20250319	141400	445991435	12340	12330	12340	12330	98
272	20250319	141300	444782285	12330	12320	12330	12320	86
273	20250319	141200	443722105	12330	12340	12350	12330	400
274	20250319	141100	438785845	12340	12340	12340	12335	398
275	20250319	141000	433874530	12340	12340	12340	12340	62
276	20250319	140900	433109450	12340	12340	12340	12340	79
277	20250319	140800	432134590	12340	12340	12340	12340	90
278	20250319	140700	431023990	12340	12340	12340	12340	79
279	20250319	140600	430049130	12340	12340	12340	12340	57
280	20250319	140500	429345750	12340	12340	12340	12340	93
281	20250319	140400	428198130	12340	12340	12340	12340	65
282	20250319	140300	427396030	12340	12340	12340	12340	62
283	20250319	140200	426630950	12340	12340	12340	12340	89
284	20250319	140100	425532690	12340	12340	12340	12340	100
285	20250319	140000	424298690	12340	12335	12340	12335	70
286	20250319	135900	423434895	12340	12340	12340	12335	49
287	20250319	135800	422830255	12340	12340	12340	12340	128
288	20250319	135700	421250735	12340	12340	12340	12335	72
289	20250319	135600	420362320	12340	12340	12340	12340	102
290	20250319	135500	419103640	12340	12340	12340	12340	77
291	20250319	135400	418153460	12340	12330	12340	12330	110
292	20250319	135300	416796370	12330	12330	12330	12330	26
293	20250319	135200	416475790	12330	12330	12330	12330	89
294	20250319	135100	415378420	12330	12340	12340	12330	151
295	20250319	135000	413515620	12340	12340	12340	12340	82
296	20250319	134900	412503740	12340	12340	12340	12340	57
297	20250319	134800	411800360	12340	12330	12340	12330	78
298	20250319	134700	410838590	12330	12330	12330	12320	84
299	20250319	134600	409802880	12330	12330	12330	12330	39
300	20250319	134500	409322010	12330	12330	12330	12330	132
301	20250319	134400	407694450	12330	12330	12330	12330	59
302	20250319	134300	406966980	12330	12320	12330	12320	203
303	20250319	134200	404465740	12320	12320	12320	12320	88
304	20250319	134100	403381580	12320	12320	12320	12310	143
305	20250319	134000	401620530	12320	12320	12320	12310	35
306	20250319	133900	401189350	12320	12320	12320	12310	116
307	20250319	133800	399760240	12320	12320	12320	12320	45
308	20250319	133700	399205840	12320	12320	12320	12320	92
309	20250319	133600	398072400	12320	12320	12320	12320	34
310	20250319	133500	397653520	12300	12310	12310	12300	204
311	20250319	133400	395143770	12310	12310	12310	12310	85
312	20250319	133300	394097420	12310	12320	12320	12310	91
313	20250319	133200	392976930	12320	12320	12320	12320	91
314	20250319	133100	391855810	12320	12320	12320	12320	57
315	20250319	133000	391153570	12320	12320	12320	12310	82
316	20250319	132900	390143350	12320	12320	12320	12320	51
317	20250319	132800	389515030	12320	12310	12320	12310	103
318	20250319	132700	388246190	12320	12310	12320	12310	44
319	20250319	132600	387704510	12320	12330	12330	12320	173
320	20250319	132500	385572340	12330	12330	12330	12330	86
321	20250319	132400	384511960	12330	12330	12330	12330	79
322	20250319	132300	383537890	12330	12330	12330	12330	73
323	20250319	132200	382637800	12330	12320	12330	12320	138
324	20250319	132100	380936560	12320	12320	12320	12320	57
325	20250319	132000	380234320	12320	12320	12320	12320	113
326	20250319	131900	378842160	12320	12320	12320	12320	49
327	20250319	131800	378238480	12320	12320	12320	12320	57
328	20250319	131700	377536240	12320	12320	12320	12320	13
329	20250319	131600	377376080	12320	12320	12320	12320	37
330	20250319	131500	376920240	12320	12310	12320	12310	65
331	20250319	131400	376119930	12310	12310	12310	12310	0
332	20250319	131300	376119930	12310	12310	12310	12310	83
333	20250319	131200	375098200	12310	12310	12310	12310	12
334	20250319	131100	374950480	12300	12310	12310	12300	38
335	20250319	131000	374482730	12310	12310	12310	12300	103
336	20250319	130900	373215640	12310	12310	12310	12310	48
337	20250319	130800	372624760	12300	12300	12300	12300	5
338	20250319	130700	372563260	12300	12300	12310	12300	59
339	20250319	130600	371837120	12300	12300	12310	12300	7
340	20250319	130500	371750990	12310	12300	12310	12300	48
341	20250319	130400	371160140	12300	12300	12310	12300	19
342	20250319	130300	370926280	12300	12310	12310	12300	252
343	20250319	130200	367825710	12310	12310	12310	12300	29
344	20250319	130100	367468730	12310	12310	12310	12310	12
345	20250319	130000	367321010	12310	12300	12310	12300	234
346	20250319	125900	364442490	12310	12310	12310	12300	29
347	20250319	125800	364085530	12300	12310	12310	12300	33
348	20250319	125700	363679310	12310	12310	12310	12310	16
349	20250319	125600	363482350	12300	12300	12310	12300	134
350	20250319	125500	361833990	12300	12300	12300	12300	4
351	20250319	125400	361784790	12300	12290	12300	12290	160
352	20250319	125300	359817000	12290	12300	12300	12290	13
353	20250319	125200	359657110	12300	12300	12300	12300	35
354	20250319	125100	359226610	12300	12300	12300	12300	12
355	20250319	125000	359079010	12300	12310	12310	12300	65
356	20250319	124900	358279350	12310	12300	12310	12300	37
357	20250319	124800	357824130	12310	12310	12310	12300	45
358	20250319	124700	357270190	12310	12300	12310	12300	38
359	20250319	124600	356802760	12310	12310	12310	12310	12
360	20250319	124500	356655040	12300	12300	12300	12300	55
361	20250319	124400	355978540	12300	12300	12300	12300	65
362	20250319	124300	355179040	12300	12310	12310	12300	84
363	20250319	124200	354145520	12300	12300	12300	12300	1
364	20250319	124100	354133220	12310	12300	12310	12300	85
365	20250319	124000	353087150	12290	12310	12310	12290	13
366	20250319	123900	352927140	12310	12310	12310	12310	29
367	20250319	123800	352570150	12310	12310	12310	12300	45
368	20250319	123700	352016490	12300	12300	12300	12290	36
369	20250319	123600	351573710	12300	12300	12300	12300	27
370	20250319	123500	351241610	12300	12290	12300	12290	43
371	20250319	123400	350712860	12280	12280	12280	12280	3
372	20250319	123300	350676020	12290	12300	12300	12290	72
373	20250319	123200	349790980	12300	12300	12300	12300	13
374	20250319	123100	349631080	12300	12310	12310	12260	31
375	20250319	123000	349249700	12280	12310	12310	12280	152
376	20250319	122900	347381320	12310	12310	12310	12310	16
377	20250319	122800	347184360	12310	12300	12310	12300	74
378	20250319	122700	346273840	12300	12310	12310	12300	13
379	20250319	122600	346113820	12310	12310	12310	12300	73
380	20250319	122500	345215200	12310	12290	12310	12290	46
381	20250319	122400	344649290	12290	12300	12300	12290	50
382	20250319	122300	344034310	12300	12300	12300	12300	0
383	20250319	122200	344034310	12300	12290	12300	12280	548
384	20250319	122100	337304270	12280	12300	12300	12280	42
385	20250319	122000	336787980	12290	12300	12300	12290	59
386	20250319	121900	336062290	12300	12300	12300	12300	16
387	20250319	121800	335865490	12300	12300	12300	12290	82
388	20250319	121700	334856900	12300	12300	12300	12300	38
389	20250319	121600	334389500	12300	12300	12300	12300	29
390	20250319	121500	334032800	12300	12290	12300	12290	36
391	20250319	121400	333590010	12300	12290	12300	12290	13
392	20250319	121300	333430120	12300	12290	12300	12290	69
393	20250319	121200	332581430	12300	12300	12300	12300	4
394	20250319	121100	332532230	12290	12290	12300	12290	34
395	20250319	121000	332114200	12290	12300	12300	12290	97
396	20250319	120900	330922000	12300	12300	12300	12290	65
397	20250319	120800	330122530	12290	12300	12300	12290	86
398	20250319	120700	329065150	12300	12300	12300	12300	57
399	20250319	120600	328364050	12300	12295	12300	12295	13
400	20250319	120500	328204155	12300	12300	12300	12295	101
401	20250319	120400	326961860	12295	12295	12295	12295	25
402	20250319	120300	326654485	12295	12300	12300	12295	51
403	20250319	120200	326027195	12300	12295	12300	12295	19
404	20250319	120100	325793500	12300	12300	12300	12295	33
405	20250319	120000	325387605	12300	12300	12300	12300	28
406	20250319	115900	325043205	12295	12295	12295	12295	0
407	20250319	115800	325043205	12295	12300	12300	12295	49
408	20250319	115700	324440515	12295	12300	12300	12295	13
409	20250319	115600	324280620	12300	12300	12300	12300	37
410	20250319	115500	323825520	12295	12295	12300	12295	20
411	20250319	115400	323579560	12300	12300	12300	12300	36
412	20250319	115300	323136760	12300	12290	12300	12290	13
413	20250319	115200	322976870	12300	12300	12300	12290	71
414	20250319	115100	322103580	12300	12305	12305	12300	132
415	20250319	115000	320479695	12310	12310	12310	12310	44
416	20250319	114900	319938055	12310	12305	12310	12305	31
417	20250319	114800	319556455	12305	12310	12310	12305	35
418	20250319	114700	319125615	12310	12305	12310	12305	14
419	20250319	114600	318953280	12310	12310	12310	12305	111
420	20250319	114500	317586880	12310	12305	12310	12305	20
421	20250319	114400	317340720	12310	12310	12310	12310	15
422	20250319	114300	317156070	12310	12300	12310	12300	47
423	20250319	114200	316577520	12300	12310	12310	12300	145
424	20250319	114100	314793620	12310	12290	12310	12290	29
425	20250319	114000	314436650	12300	12310	12310	12300	49
426	20250319	113900	313833490	12310	12310	12310	12290	41
427	20250319	113800	313328800	12290	12300	12300	12290	40
428	20250319	113700	312836960	12320	12320	12320	12300	32
429	20250319	113600	312442800	12280	12280	12320	12280	15
430	20250319	113500	312258120	12300	12320	12320	12300	40
431	20250319	113400	311765780	12300	12320	12320	12300	48
432	20250319	113300	311174940	12320	12320	12320	12280	51
433	20250319	113200	310546660	12270	12295	12295	12270	47
434	20250319	113100	309969395	12320	12320	12320	12280	56
435	20250319	113000	309280115	12270	12260	12270	12260	14
436	20250319	112900	309108365	12320	12300	12320	12280	56
437	20250319	112800	308419725	12320	12280	12320	12280	63
438	20250319	112700	307644365	12330	12320	12330	12320	59
439	20250319	112600	306917355	12320	12320	12320	12300	51
440	20250319	112500	306289055	12320	12330	12330	12320	13
441	20250319	112400	306128775	12260	12310	12320	12250	77
442	20250319	112300	305181575	12295	12330	12330	12295	18
443	20250319	112200	304959705	12330	12330	12330	12330	41
444	20250319	112100	304454175	12330	12330	12330	12300	24
445	20250319	112000	304158555	12330	12260	12330	12240	108
446	20250319	111900	302829035	12260	12290	12290	12260	6
447	20250319	111800	302755325	12320	12300	12330	12300	88
448	20250319	111700	301671820	12290	12300	12300	12290	45
449	20250319	111600	301118630	12300	12300	12300	12300	37
450	20250319	111500	300663530	12295	12280	12295	12280	46
451	20250319	111400	300098000	12290	12290	12290	12290	37
452	20250319	111300	299643270	12275	12270	12290	12270	14
453	20250319	111200	299471245	12265	12290	12290	12265	14
454	20250319	111100	299299235	12290	12270	12290	12230	181
455	20250319	111000	297081935	12270	12270	12290	12270	16
456	20250319	110900	296885375	12300	12300	12300	12270	76
457	20250319	110800	295951625	12320	12320	12320	12320	0
458	20250319	110700	295951625	12320	12290	12330	12260	395
459	20250319	110600	291100195	12350	12350	12350	12350	0
460	20250319	110500	291100195	12350	12320	12350	12300	1135
461	20250319	110400	277127345	12350	12310	12350	12310	39
462	20250319	110300	276645735	12310	12350	12355	12310	55
463	20250319	110200	275966875	12325	12310	12360	12300	132
464	20250319	110100	274341570	12320	12350	12360	12320	91
465	20250319	110000	273217520	12350	12360	12360	12350	157
466	20250319	105900	271277320	12360	12360	12360	12360	43
467	20250319	105800	270745840	12350	12355	12355	12350	202
468	20250319	105700	268251055	12360	12355	12360	12355	113
469	20250319	105600	266854385	12360	12350	12360	12350	111
470	20250319	105500	265482980	12350	12360	12360	12350	48
471	20250319	105400	264889770	12360	12350	12360	12350	156
472	20250319	105300	262961630	12360	12360	12360	12350	146
473	20250319	105200	261157380	12355	12360	12360	12350	131
474	20250319	105100	259538235	12350	12360	12360	12350	181
475	20250319	105000	257301775	12355	12355	12360	12355	47
476	20250319	104900	256720865	12360	12350	12360	12350	110
477	20250319	104800	255361285	12350	12330	12350	12330	113
478	20250319	104700	253965935	12340	12350	12355	12340	122
479	20250319	104600	252459165	12350	12330	12350	12330	59
480	20250319	104500	251730735	12340	12330	12350	12330	145
481	20250319	104400	249941325	12340	12350	12350	12340	153
482	20250319	104300	248052150	12350	12340	12350	12340	105
483	20250319	104200	246756040	12340	12340	12340	12340	117
484	20250319	104100	245312260	12340	12350	12350	12330	94
485	20250319	104000	244152380	12360	12340	12360	12340	102
486	20250319	103900	242891680	12360	12360	12360	12350	157
487	20250319	103800	240951350	12360	12350	12360	12340	269
488	20250319	103700	237626600	12350	12345	12350	12345	301
489	20250319	103600	233909380	12345	12340	12350	12340	37
490	20250319	103500	233452565	12350	12330	12350	12330	194
491	20250319	103400	231057425	12340	12340	12350	12340	107
492	20250319	103300	229736035	12350	12340	12350	12340	229
493	20250319	103200	226909535	12330	12335	12340	12330	92
494	20250319	103100	225774915	12340	12340	12340	12340	173
495	20250319	103000	223640095	12340	12340	12340	12340	150
496	20250319	102900	221789095	12330	12330	12340	12330	129
497	20250319	102800	220197535	12300	12340	12340	12300	116
498	20250319	102700	218766315	12330	12340	12340	12300	87
499	20250319	102600	217695385	12340	12340	12340	12320	167
500	20250319	102500	215635595	12340	12330	12340	12310	111
501	20250319	102400	214266765	12320	12320	12330	12290	243
502	20250319	102300	211272995	12320	12320	12320	12320	34
503	20250319	102200	210854115	12340	12340	12340	12320	218
504	20250319	102100	208165365	12340	12330	12340	12320	100
505	20250319	102000	206932635	12330	12330	12330	12320	186
506	20250319	101900	204639435	12330	12320	12330	12320	72
507	20250319	101800	203752035	12320	12330	12330	12320	48
508	20250319	101700	203160340	12330	12315	12330	12315	121
509	20250319	101600	201668680	12330	12320	12330	12310	644
510	20250319	101500	193735915	12320	12310	12320	12310	262
511	20250319	101400	190509665	12305	12300	12310	12300	269
512	20250319	101300	187198445	12300	12310	12310	12300	140
513	20250319	101200	185475455	12300	12310	12320	12300	239
514	20250319	101100	182533325	12310	12305	12310	12305	128
515	20250319	101000	180957665	12305	12310	12310	12300	128
516	20250319	100900	179382880	12310	12310	12310	12300	56
517	20250319	100800	178693550	12310	12320	12320	12310	119
518	20250319	100700	177228340	12320	12290	12320	12290	683
519	20250319	100600	168823290	12300	12310	12310	12300	228
520	20250319	100500	166017980	12310	12320	12320	12310	225
521	20250319	100400	163247010	12315	12310	12315	12310	15
522	20250319	100300	163062330	12310	12300	12310	12300	162
523	20250319	100200	161068130	12290	12300	12300	12290	959
524	20250319	100100	149273430	12300	12260	12300	12260	1101
525	20250319	100000	135744165	12260	12235	12260	12230	1291
526	20250319	095900	119933625	12240	12250	12250	12240	625
527	20250319	095800	112281105	12240	12245	12245	12240	203
528	20250319	095700	109796310	12245	12250	12250	12245	180
529	20250319	095600	107591390	12250	12240	12250	12240	545
530	20250319	095500	100916950	12240	12240	12240	12240	69
531	20250319	095400	100072390	12240	12240	12240	12235	37
532	20250319	095300	99619520	12230	12230	12230	12230	20
533	20250319	095200	99374920	12240	12240	12245	12240	59
534	20250319	095100	98652625	12250	12250	12250	12250	0
535	20250319	095000	98652625	12250	12250	12250	12250	54
536	20250319	094900	97991125	12200	12260	12260	12200	169
537	20250319	094800	95925425	12260	12260	12260	12260	47
538	20250319	094700	95349205	12255	12250	12260	12250	55
539	20250319	094600	94675235	12240	12250	12250	12240	77
540	20250319	094500	93732015	12250	12260	12260	12240	86
541	20250319	094400	92678255	12270	12250	12270	12250	383
542	20250319	094300	87984765	12250	12240	12250	12240	955
543	20250319	094200	76287285	12240	12230	12240	12210	43
544	20250319	094100	75761295	12220	12210	12220	12200	277
545	20250319	094000	72378195	12200	12210	12210	12200	6
546	20250319	093900	72304955	12210	12210	12210	12210	44
547	20250319	093800	71767715	12210	12210	12210	12210	25
548	20250319	093700	71462465	12220	12210	12220	12200	320
549	20250319	093600	67555065	12210	12220	12220	12210	92
550	20250319	093500	66431025	12210	12190	12210	12190	248
551	20250319	093400	63405175	12200	12200	12200	12200	49
552	20250319	093300	62807375	12200	12200	12200	12190	618
553	20250319	093200	55268055	12190	12140	12195	12140	1484
554	20250319	093100	37221570	12140	12110	12140	12110	319
555	20250319	093000	33353640	12110	12100	12110	12100	59
556	20250319	092900	32639610	12090	12100	12100	12090	14
557	20250319	092800	32470310	12100	12100	12100	12100	18
558	20250319	092700	32252510	12120	12120	12120	12120	1
559	20250319	092600	32240390	12110	12110	12120	12110	682
560	20250319	092500	23980310	12100	12070	12100	12070	488
561	20250319	092400	18085030	12060	12060	12060	12060	136
562	20250319	092300	16444870	12050	12050	12050	12050	9
563	20250319	092200	16336420	12030	12030	12030	12030	2
564	20250319	092100	16312360	12020	12020	12020	12020	28
565	20250319	092000	15975800	12050	12010	12050	12010	11
566	20250319	091900	15843650	12060	12060	12060	12060	0
567	20250319	091800	15843650	12060	12060	12060	12060	0
568	20250319	091700	15843650	12060	12060	12060	12060	0
569	20250319	091600	15843650	12060	12060	12060	12060	0
570	20250319	091500	15843650	12060	12060	12060	12060	0
571	20250319	091400	15843650	12060	12060	12060	12060	0
572	20250319	091300	15843650	12060	12060	12060	12060	0
573	20250319	091200	15843650	12060	12060	12060	12060	1
574	20250319	091100	15831590	12010	12010	12010	12010	0
575	20250319	091000	15831590	12010	12010	12010	12010	60
576	20250319	090900	15110990	12070	12070	12070	12070	0
577	20250319	090800	15110990	12070	12070	12070	12070	0
578	20250319	090700	15110990	12070	12070	12070	12070	1
579	20250319	090600	15098920	12080	12010	12080	12010	152
580	20250319	090500	13269400	12000	11980	12000	11980	2
581	20250319	090400	13245420	11980	11980	11980	11980	3
582	20250319	090300	13209480	12000	11980	12000	11980	220
583	20250319	090200	10573860	11980	11980	11980	11980	1
584	20250319	090100	10561880	12000	11920	12000	11880	516
585	20250319	090000	4420730	11990	11910	12000	11910	371