KissMeData/004560/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184300	825386985	13670	13670	13670	13670	840
3	20250306	184200	825386985	13670	13670	13670	13670	0
4	20250306	184100	825386985	13670	13670	13670	13670	0
5	20250306	184000	825386985	13670	13670	13670	13670	0
6	20250306	183900	825386985	13670	13670	13670	13670	0
7	20250306	183800	825386985	13670	13670	13670	13670	0
8	20250306	183700	825386985	13670	13670	13670	13670	0
9	20250306	183600	825386985	13670	13670	13670	13670	0
10	20250306	183500	825386985	13670	13670	13670	13670	0
11	20250306	183400	825386985	13670	13670	13670	13670	0
12	20250306	183300	825386985	13670	13670	13670	13670	0
13	20250306	183200	825386985	13670	13670	13670	13670	0
14	20250306	183100	825386985	13670	13670	13670	13670	0
15	20250306	183000	825386985	13670	13670	13670	13670	0
16	20250306	182900	825386985	13670	13670	13670	13670	0
17	20250306	182800	825386985	13670	13670	13670	13670	0
18	20250306	182700	825386985	13670	13670	13670	13670	0
19	20250306	182600	825386985	13670	13670	13670	13670	0
20	20250306	182500	825386985	13670	13670	13670	13670	0
21	20250306	182400	825386985	13670	13670	13670	13670	0
22	20250306	182300	825386985	13670	13670	13670	13670	0
23	20250306	182200	825386985	13670	13670	13670	13670	0
24	20250306	182100	825386985	13670	13670	13670	13670	0
25	20250306	182000	825386985	13670	13670	13670	13670	0
26	20250306	181900	825386985	13670	13670	13670	13670	0
27	20250306	181800	825386985	13670	13670	13670	13670	0
28	20250306	181700	825386985	13670	13670	13670	13670	0
29	20250306	181600	825386985	13670	13670	13670	13670	0
30	20250306	181500	825386985	13670	13670	13670	13670	0
31	20250306	181400	825386985	13670	13670	13670	13670	0
32	20250306	181300	825386985	13670	13670	13670	13670	840
33	20250306	181200	825386985	13670	13670	13670	13670	0
34	20250306	181100	825386985	13670	13670	13670	13670	0
35	20250306	181000	825386985	13670	13670	13670	13670	0
36	20250306	180900	825386985	13670	13670	13670	13670	0
37	20250306	180800	825386985	13670	13670	13670	13670	0
38	20250306	180700	825386985	13670	13670	13670	13670	0
39	20250306	180600	825386985	13670	13670	13670	13670	0
40	20250306	180500	825386985	13670	13670	13670	13670	0
41	20250306	180400	825386985	13670	13670	13670	13670	0
42	20250306	180300	825386985	13670	13670	13670	13670	0
43	20250306	180200	825386985	13670	13670	13670	13670	0
44	20250306	180100	825386985	13670	13670	13670	13670	0
45	20250306	180000	825386985	13670	13670	13670	13670	0
46	20250306	175900	825386985	13670	13670	13670	13670	0
47	20250306	175800	825386985	13670	13670	13670	13670	0
48	20250306	175700	825386985	13670	13670	13670	13670	0
49	20250306	175600	825386985	13670	13670	13670	13670	0
50	20250306	175500	825386985	13670	13670	13670	13670	0
51	20250306	175400	825386985	13670	13670	13670	13670	0
52	20250306	175300	825386985	13670	13670	13670	13670	0
53	20250306	175200	825386985	13670	13670	13670	13670	0
54	20250306	175100	825386985	13670	13670	13670	13670	0
55	20250306	175000	825386985	13670	13670	13670	13670	0
56	20250306	174900	825386985	13670	13670	13670	13670	0
57	20250306	174800	825386985	13670	13670	13670	13670	0
58	20250306	174700	825386985	13670	13670	13670	13670	0
59	20250306	174600	825386985	13670	13670	13670	13670	0
60	20250306	174500	825386985	13670	13670	13670	13670	0
61	20250306	174400	825386985	13670	13670	13670	13670	0
62	20250306	174300	825386985	13670	13670	13670	13670	840
63	20250306	174200	825386985	13670	13670	13670	13670	0
64	20250306	174100	825386985	13670	13670	13670	13670	0
65	20250306	174000	825386985	13670	13670	13670	13670	0
66	20250306	173900	825386985	13670	13670	13670	13670	0
67	20250306	173800	825386985	13670	13670	13670	13670	0
68	20250306	173700	825386985	13670	13670	13670	13670	0
69	20250306	173600	825386985	13670	13670	13670	13670	0
70	20250306	173500	825386985	13670	13670	13670	13670	0
71	20250306	173400	825386985	13670	13670	13670	13670	0
72	20250306	173300	825386985	13670	13670	13670	13670	0
73	20250306	173200	825386985	13670	13670	13670	13670	0
74	20250306	173100	825386985	13670	13670	13670	13670	0
75	20250306	173000	825386985	13670	13670	13670	13670	0
76	20250306	172900	825386985	13670	13670	13670	13670	0
77	20250306	172800	825386985	13670	13670	13670	13670	0
78	20250306	172700	825386985	13670	13670	13670	13670	0
79	20250306	172600	825386985	13670	13670	13670	13670	0
80	20250306	172500	825386985	13670	13670	13670	13670	0
81	20250306	172400	825386985	13670	13670	13670	13670	0
82	20250306	172300	825386985	13670	13670	13670	13670	0
83	20250306	172200	825386985	13670	13670	13670	13670	0
84	20250306	172100	825386985	13670	13670	13670	13670	0
85	20250306	172000	825386985	13670	13670	13670	13670	0
86	20250306	171900	825386985	13670	13670	13670	13670	0
87	20250306	171800	825386985	13670	13670	13670	13670	0
88	20250306	171700	825386985	13670	13670	13670	13670	0
89	20250306	171600	825386985	13670	13670	13670	13670	0
90	20250306	171500	825386985	13670	13670	13670	13670	0
91	20250306	171400	825386985	13670	13670	13670	13670	0
92	20250306	171300	825386985	13670	13670	13670	13670	840
93	20250306	171200	825386985	13670	13670	13670	13670	0
94	20250306	171100	825386985	13670	13670	13670	13670	0
95	20250306	171000	825386985	13670	13670	13670	13670	0
96	20250306	170900	825386985	13670	13670	13670	13670	0
97	20250306	170800	825386985	13670	13670	13670	13670	0
98	20250306	170700	825386985	13670	13670	13670	13670	0
99	20250306	170600	825386985	13670	13670	13670	13670	0
100	20250306	170500	825386985	13670	13670	13670	13670	0
101	20250306	170400	825386985	13670	13670	13670	13670	0
102	20250306	170300	825386985	13670	13670	13670	13670	0
103	20250306	170200	825386985	13670	13670	13670	13670	0
104	20250306	170100	825386985	13670	13670	13670	13670	0
105	20250306	170000	825386985	13670	13670	13670	13670	0
106	20250306	165900	825386985	13670	13670	13670	13670	0
107	20250306	165800	825386985	13670	13670	13670	13670	0
108	20250306	165700	825386985	13670	13670	13670	13670	0
109	20250306	165600	825386985	13670	13670	13670	13670	0
110	20250306	165500	825386985	13670	13670	13670	13670	0
111	20250306	165400	825386985	13670	13670	13670	13670	0
112	20250306	165300	825386985	13670	13670	13670	13670	0
113	20250306	165200	825386985	13670	13670	13670	13670	0
114	20250306	165100	825386985	13670	13670	13670	13670	0
115	20250306	165000	825386985	13670	13670	13670	13670	0
116	20250306	164900	825386985	13670	13670	13670	13670	0
117	20250306	164800	825386985	13670	13670	13670	13670	0
118	20250306	164700	825386985	13670	13670	13670	13670	0
119	20250306	164600	825386985	13670	13670	13670	13670	0
120	20250306	164500	825386985	13670	13670	13670	13670	0
121	20250306	164400	825386985	13670	13670	13670	13670	0
122	20250306	164300	825386985	13670	13670	13670	13670	840
123	20250306	164200	825386985	13670	13670	13670	13670	0
124	20250306	164100	825386985	13670	13670	13670	13670	0
125	20250306	164000	825386985	13670	13670	13670	13670	0
126	20250306	163900	825386985	13670	13670	13670	13670	0
127	20250306	163800	825386985	13670	13670	13670	13670	0
128	20250306	163700	825386985	13670	13670	13670	13670	0
129	20250306	163600	825386985	13670	13670	13670	13670	0
130	20250306	163500	825386985	13670	13670	13670	13670	0
131	20250306	163400	825386985	13670	13670	13670	13670	0
132	20250306	163300	825386985	13670	13670	13670	13670	0
133	20250306	163200	825386985	13670	13670	13670	13670	0
134	20250306	163100	825386985	13670	13670	13670	13670	0
135	20250306	163000	825386985	13670	13670	13670	13670	0
136	20250306	162900	825386985	13670	13670	13670	13670	0
137	20250306	162800	825386985	13670	13670	13670	13670	0
138	20250306	162700	825386985	13670	13670	13670	13670	0
139	20250306	162600	825386985	13670	13670	13670	13670	0
140	20250306	162500	825386985	13670	13670	13670	13670	0
141	20250306	162400	825386985	13670	13670	13670	13670	0
142	20250306	162300	825386985	13670	13670	13670	13670	0
143	20250306	162200	825386985	13670	13670	13670	13670	0
144	20250306	162100	825386985	13670	13670	13670	13670	0
145	20250306	162000	825386985	13670	13670	13670	13670	0
146	20250306	161900	825386985	13670	13670	13670	13670	0
147	20250306	161800	825386985	13670	13670	13670	13670	0
148	20250306	161700	825386985	13670	13670	13670	13670	0
149	20250306	161600	825386985	13670	13670	13670	13670	0
150	20250306	161500	825386985	13670	13670	13670	13670	0
151	20250306	161400	825386985	13670	13670	13670	13670	0
152	20250306	161300	825386985	13670	13670	13670	13670	840
153	20250306	161200	825386985	13670	13670	13670	13670	0
154	20250306	161100	825386985	13670	13670	13670	13670	0
155	20250306	161000	825386985	13670	13670	13670	13670	0
156	20250306	160900	825386985	13670	13670	13670	13670	0
157	20250306	160800	825386985	13670	13670	13670	13670	0
158	20250306	160700	825386985	13670	13670	13670	13670	0
159	20250306	160600	825386985	13670	13670	13670	13670	0
160	20250306	160500	825386985	13670	13670	13670	13670	0
161	20250306	160400	825386985	13670	13670	13670	13670	0
162	20250306	160300	825386985	13670	13670	13670	13670	0
163	20250306	160200	825386985	13670	13670	13670	13670	0
164	20250306	160100	825386985	13670	13670	13670	13670	0
165	20250306	160000	825386985	13670	13670	13670	13670	0
166	20250306	155900	825386985	13670	13670	13670	13670	0
167	20250306	155800	825386985	13670	13670	13670	13670	0
168	20250306	155700	825386985	13670	13670	13670	13670	0
169	20250306	155600	825386985	13670	13670	13670	13670	0
170	20250306	155500	825386985	13670	13670	13670	13670	0
171	20250306	155400	825386985	13670	13670	13670	13670	0
172	20250306	155300	825386985	13670	13670	13670	13670	0
173	20250306	155200	825386985	13670	13670	13670	13670	0
174	20250306	155100	825386985	13670	13670	13670	13670	0
175	20250306	155000	825386985	13670	13670	13670	13670	0
176	20250306	154900	825386985	13670	13670	13670	13670	0
177	20250306	154800	825386985	13670	13670	13670	13670	0
178	20250306	154700	825386985	13670	13670	13670	13670	0
179	20250306	154600	825386985	13670	13670	13670	13670	0
180	20250306	154500	825386985	13670	13670	13670	13670	0
181	20250306	154400	825386985	13670	13670	13670	13670	0
182	20250306	154300	825386985	13670	13670	13670	13670	840
183	20250306	154200	825386985	13670	13670	13670	13670	0
184	20250306	154100	825386985	13670	13670	13670	13670	0
185	20250306	154000	825386985	13670	13670	13670	13670	0
186	20250306	153900	825386985	13670	13670	13670	13670	0
187	20250306	153800	825386985	13670	13670	13670	13670	0
188	20250306	153700	825386985	13670	13670	13670	13670	0
189	20250306	153600	825386985	13670	13670	13670	13670	0
190	20250306	153500	825386985	13670	13670	13670	13670	0
191	20250306	153400	825386985	13670	13670	13670	13670	0
192	20250306	153300	825386985	13670	13670	13670	13670	0
193	20250306	153200	825386985	13670	13670	13670	13670	0
194	20250306	153100	825386985	13670	13670	13670	13670	0
195	20250306	153000	825386985	13670	13670	13670	13670	840
196	20250306	152900	813904185	13660	13660	13660	13660	0
197	20250306	152800	813904185	13660	13660	13660	13660	0
198	20250306	152700	813904185	13660	13660	13660	13660	0
199	20250306	152600	813904185	13660	13660	13660	13660	0
200	20250306	152500	813904185	13660	13660	13660	13660	0
201	20250306	152400	813904185	13660	13660	13660	13660	0
202	20250306	152300	813904185	13660	13660	13660	13660	0
203	20250306	152200	813904185	13660	13660	13660	13660	0
204	20250306	152100	813904185	13660	13660	13660	13660	0
205	20250306	152000	813904185	13660	13660	13660	13660	0
206	20250306	151900	813904185	13660	13660	13660	13610	11
207	20250306	151800	813754275	13610	13630	13660	13610	184
208	20250306	151700	811247995	13670	13670	13670	13670	0
209	20250306	151600	811247995	13670	13660	13690	13660	333
210	20250306	151500	806696945	13660	13620	13660	13620	145
211	20250306	151400	804720885	13620	13620	13620	13620	34
212	20250306	151300	804257805	13610	13600	13610	13600	74
213	20250306	151200	803251055	13610	13610	13610	13610	1
214	20250306	151100	803237445	13590	13590	13590	13590	6
215	20250306	151000	803155905	13590	13600	13600	13580	137
216	20250306	150900	801293665	13590	13590	13590	13590	2
217	20250306	150800	801266485	13580	13580	13580	13580	0
218	20250306	150700	801266485	13580	13590	13590	13580	374
219	20250306	150600	796187135	13590	13590	13590	13590	26
220	20250306	150500	795833795	13590	13590	13590	13590	0
221	20250306	150400	795833795	13590	13600	13600	13590	93
222	20250306	150300	794569435	13610	13610	13610	13610	1
223	20250306	150200	794555825	13600	13610	13610	13600	12
224	20250306	150100	794392515	13590	13610	13610	13590	130
225	20250306	150000	792624055	13600	13600	13600	13600	117
226	20250306	145900	791032855	13600	13610	13610	13600	156
227	20250306	145800	788910775	13610	13620	13620	13610	94
228	20250306	145700	787631265	13610	13610	13610	13610	101
229	20250306	145600	786256655	13620	13620	13620	13620	42
230	20250306	145500	785684615	13620	13620	13620	13620	1
231	20250306	145400	785670995	13620	13620	13620	13620	4
232	20250306	145300	785616515	13640	13640	13640	13640	0
233	20250306	145200	785616515	13640	13640	13640	13640	0
234	20250306	145100	785616515	13640	13610	13640	13600	514
235	20250306	145000	778626005	13610	13620	13620	13610	546
236	20250306	144900	771193435	13620	13630	13630	13620	135
237	20250306	144800	769353395	13640	13640	13640	13640	3
238	20250306	144700	769312475	13640	13640	13640	13640	31
239	20250306	144600	768889635	13630	13630	13630	13630	12
240	20250306	144500	768726075	13630	13630	13630	13630	5
241	20250306	144400	768657925	13630	13640	13640	13630	121
242	20250306	144300	767007495	13660	13660	13670	13660	219
243	20250306	144200	764015845	13660	13660	13660	13660	0
244	20250306	144100	764015845	13660	13700	13700	13660	300
245	20250306	144000	759909845	13670	13680	13700	13670	453
246	20250306	143900	753707825	13700	13700	13700	13680	504
247	20250306	143800	746803105	13700	13690	13700	13690	237
248	20250306	143700	743556575	13700	13690	13700	13690	33
249	20250306	143600	743104665	13690	13690	13690	13690	100
250	20250306	143500	741735665	13680	13680	13680	13680	0
251	20250306	143400	741735665	13680	13680	13680	13680	6
252	20250306	143300	741653585	13690	13680	13690	13680	14
253	20250306	143200	741462055	13680	13680	13680	13680	20
254	20250306	143100	741188455	13670	13670	13670	13670	15
255	20250306	143000	740983405	13670	13670	13670	13670	52
256	20250306	142900	740272565	13670	13670	13670	13670	0
257	20250306	142800	740272565	13670	13670	13670	13670	2
258	20250306	142700	740245225	13620	13650	13650	13620	100
259	20250306	142600	738883115	13620	13620	13620	13620	0
260	20250306	142500	738883115	13620	13670	13670	13620	141
261	20250306	142400	736955845	13670	13660	13670	13660	230
262	20250306	142300	733813745	13660	13660	13660	13650	231
263	20250306	142200	730659285	13660	13660	13660	13660	29
264	20250306	142100	730263145	13660	13660	13670	13660	258
265	20250306	142000	726738715	13660	13660	13660	13660	310
266	20250306	141900	722504115	13660	13660	13660	13660	70
267	20250306	141800	721547915	13680	13660	13680	13660	161
268	20250306	141700	719348435	13690	13690	13690	13690	0
269	20250306	141600	719348435	13690	13660	13690	13650	14
270	20250306	141500	719156955	13670	13670	13670	13670	5
271	20250306	141400	719088605	13670	13680	13680	13670	2
272	20250306	141300	719061255	13660	13660	13660	13660	111
273	20250306	141200	717544995	13690	13660	13690	13660	107
274	20250306	141100	716083135	13660	13660	13660	13660	0
275	20250306	141000	716083135	13660	13710	13710	13660	61
276	20250306	140900	715248955	13680	13680	13680	13680	50
277	20250306	140800	714564955	13720	13720	13720	13720	0
278	20250306	140700	714564955	13720	13720	13720	13720	0
279	20250306	140600	714564955	13720	13680	13720	13680	3
280	20250306	140500	714523835	13710	13690	13710	13690	4
281	20250306	140400	714469035	13670	13670	13670	13670	0
282	20250306	140300	714469035	13670	13670	13670	13670	60
283	20250306	140200	713648835	13670	13670	13670	13670	3
284	20250306	140100	713607825	13700	13700	13700	13700	1
285	20250306	140000	713594125	13700	13700	13700	13700	7
286	20250306	135900	713498225	13700	13700	13700	13700	2
287	20250306	135800	713470825	13700	13700	13700	13700	0
288	20250306	135700	713470825	13700	13725	13725	13700	100
289	20250306	135600	712100595	13725	13725	13725	13725	0
290	20250306	135500	712100595	13725	13725	13725	13725	0
291	20250306	135400	712100595	13725	13725	13725	13725	11
292	20250306	135300	711949620	13725	13725	13725	13725	1
293	20250306	135200	711935895	13740	13740	13740	13740	0
294	20250306	135100	711935895	13740	13740	13740	13740	0
295	20250306	135000	711935895	13740	13740	13740	13740	0
296	20250306	134900	711935895	13740	13710	13740	13710	140
297	20250306	134800	710013025	13700	13700	13700	13700	9
298	20250306	134700	709889725	13730	13730	13730	13730	0
299	20250306	134600	709889725	13730	13710	13730	13710	161
300	20250306	134500	707680705	13720	13720	13720	13720	0
301	20250306	134400	707680705	13720	13720	13720	13720	0
302	20250306	134300	707680705	13720	13720	13720	13720	3
303	20250306	134200	707639545	13720	13720	13720	13720	0
304	20250306	134100	707639545	13720	13690	13720	13690	5
305	20250306	134000	707570975	13700	13700	13700	13700	41
306	20250306	133900	707009275	13730	13730	13730	13730	0
307	20250306	133800	707009275	13730	13730	13730	13730	0
308	20250306	133700	707009275	13730	13720	13730	13720	4
309	20250306	133600	706954385	13730	13720	13730	13720	23
310	20250306	133500	706638695	13730	13710	13730	13710	4
311	20250306	133400	706583825	13700	13700	13700	13700	1
312	20250306	133300	706570125	13710	13710	13710	13710	0
313	20250306	133200	706570125	13710	13710	13710	13710	0
314	20250306	133100	706570125	13710	13710	13710	13710	1
315	20250306	133000	706556415	13710	13710	13710	13710	0
316	20250306	132900	706556415	13710	13710	13710	13710	1
317	20250306	132800	706542705	13730	13730	13730	13730	0
318	20250306	132700	706542705	13730	13730	13730	13730	0
319	20250306	132600	706542705	13730	13730	13730	13730	0
320	20250306	132500	706542705	13730	13730	13730	13730	0
321	20250306	132400	706542705	13730	13730	13730	13730	0
322	20250306	132300	706542705	13730	13730	13730	13730	0
323	20250306	132200	706542705	13730	13730	13730	13730	0
324	20250306	132100	706542705	13730	13670	13730	13660	77
325	20250306	132000	705490685	13650	13700	13700	13650	135
326	20250306	131900	703646975	13740	13740	13740	13740	1
327	20250306	131800	703633235	13740	13680	13740	13670	146
328	20250306	131700	701635925	13730	13730	13730	13730	0
329	20250306	131600	701635925	13730	13710	13730	13710	1024
330	20250306	131500	687577165	13710	13710	13710	13710	0
331	20250306	131400	687577165	13710	13700	13710	13670	517
332	20250306	131300	680504665	13690	13690	13690	13690	0
333	20250306	131200	680504665	13690	13690	13690	13690	74
334	20250306	131100	679491605	13690	13700	13700	13690	3
335	20250306	131000	679450515	13700	13710	13710	13700	37
336	20250306	130900	678943445	13710	13720	13720	13710	5
337	20250306	130800	678874855	13720	13720	13720	13720	1
338	20250306	130700	678861135	13700	13700	13700	13700	163
339	20250306	130600	676628035	13710	13720	13720	13710	81
340	20250306	130500	675516785	13720	13720	13720	13720	0
341	20250306	130400	675516785	13720	13720	13720	13720	1
342	20250306	130300	675503065	13760	13760	13760	13760	0
343	20250306	130200	675503065	13760	13760	13760	13760	0
344	20250306	130100	675503065	13760	13730	13760	13730	100
345	20250306	130000	674128515	13720	13720	13720	13720	3
346	20250306	125900	674087355	13730	13730	13730	13730	149
347	20250306	125800	672041585	13730	13720	13730	13720	3
348	20250306	125700	672000415	13740	13740	13740	13740	11
349	20250306	125600	671849275	13750	13750	13750	13750	124
350	20250306	125500	670144275	13750	13750	13750	13750	0
351	20250306	125400	670144275	13750	13780	13780	13750	100
352	20250306	125300	668768285	13790	13760	13790	13760	552
353	20250306	125200	661162265	13750	13750	13750	13750	1
354	20250306	125100	661148515	13750	13740	13750	13740	41
355	20250306	125000	660584785	13750	13740	13750	13730	318
356	20250306	124900	656215355	13740	13740	13740	13740	0
357	20250306	124800	656215355	13740	13740	13740	13740	74
358	20250306	124700	655198595	13740	13730	13740	13730	3
359	20250306	124600	655157385	13730	13700	13730	13700	175
360	20250306	124500	652754665	13730	13690	13730	13690	435
361	20250306	124400	646786265	13690	13690	13690	13690	0
362	20250306	124300	646786265	13690	13690	13690	13690	0
363	20250306	124200	646786265	13690	13690	13690	13690	12
364	20250306	124100	646621985	13700	13700	13700	13700	0
365	20250306	124000	646621985	13700	13700	13700	13700	0
366	20250306	123900	646621985	13700	13680	13700	13680	177
367	20250306	123800	644197625	13680	13680	13680	13680	0
368	20250306	123700	644197625	13680	13670	13680	13670	3
369	20250306	123600	644156595	13650	13650	13650	13650	0
370	20250306	123500	644156595	13650	13650	13650	13650	0
371	20250306	123400	644156595	13650	13650	13650	13650	0
372	20250306	123300	644156595	13650	13650	13650	13650	0
373	20250306	123200	644156595	13650	13650	13650	13650	9
374	20250306	123100	644033745	13650	13680	13680	13650	595
375	20250306	123000	635908165	13670	13670	13670	13670	1
376	20250306	122900	635894495	13680	13680	13680	13680	0
377	20250306	122800	635894495	13680	13680	13680	13680	1
378	20250306	122700	635880815	13670	13670	13670	13670	0
379	20250306	122600	635880815	13670	13700	13700	13670	60
380	20250306	122500	635060555	13670	13670	13670	13670	10
381	20250306	122400	634923855	13700	13680	13700	13680	47
382	20250306	122300	634280315	13680	13680	13680	13680	5
383	20250306	122200	634211915	13680	13680	13680	13680	0
384	20250306	122100	634211915	13680	13680	13680	13680	0
385	20250306	122000	634211915	13680	13670	13680	13670	170
386	20250306	121900	631886325	13670	13670	13670	13670	121
387	20250306	121800	630232255	13670	13670	13670	13670	1
388	20250306	121700	630218585	13680	13680	13680	13680	2
389	20250306	121600	630191225	13690	13690	13690	13690	0
390	20250306	121500	630191225	13690	13680	13690	13680	8
391	20250306	121400	630081775	13680	13680	13680	13680	1
392	20250306	121300	630068095	13660	13690	13690	13660	337
393	20250306	121200	625461475	13690	13690	13690	13690	67
394	20250306	121100	624544245	13700	13700	13700	13700	99
395	20250306	121000	623187945	13700	13710	13710	13700	67
396	20250306	120900	622269865	13700	13700	13700	13700	22
397	20250306	120800	621968465	13700	13700	13700	13700	51
398	20250306	120700	621269765	13710	13710	13710	13710	0
399	20250306	120600	621269765	13710	13730	13730	13710	295
400	20250306	120500	617221855	13770	13740	13770	13740	7
401	20250306	120400	617125595	13740	13730	13740	13730	2
402	20250306	120300	617098125	13720	13720	13720	13720	0
403	20250306	120200	617098125	13720	13740	13740	13720	300
404	20250306	120100	612979385	13740	13750	13750	13740	148
405	20250306	120000	610944775	13780	13780	13780	13780	5
406	20250306	115900	610875875	13780	13780	13780	13780	30
407	20250306	115800	610462475	13760	13760	13760	13760	0
408	20250306	115700	610462475	13760	13750	13760	13750	2
409	20250306	115600	610434965	13740	13740	13740	13740	50
410	20250306	115500	609747965	13740	13710	13740	13710	28
411	20250306	115400	609363275	13740	13730	13740	13710	200
412	20250306	115300	606619895	13730	13730	13730	13730	1
413	20250306	115200	606606165	13720	13720	13720	13720	0
414	20250306	115100	606606165	13720	13720	13720	13720	2
415	20250306	115000	606578725	13740	13740	13740	13740	0
416	20250306	114900	606578725	13740	13720	13740	13720	142
417	20250306	114800	604630265	13730	13730	13730	13730	132
418	20250306	114700	602817905	13720	13750	13750	13720	72
419	20250306	114600	601829215	13760	13800	13800	13760	35
420	20250306	114500	601346615	13800	13800	13800	13800	20
421	20250306	114400	601070615	13760	13800	13800	13760	126
422	20250306	114300	599334185	13800	13800	13800	13790	270
423	20250306	114200	595608195	13800	13800	13800	13790	200
424	20250306	114100	592848345	13800	13800	13800	13770	180
425	20250306	114000	590365315	13790	13750	13790	13740	501
426	20250306	113900	583467175	13740	13740	13740	13740	30
427	20250306	113800	583054975	13740	13740	13740	13740	3
428	20250306	113700	583013755	13740	13720	13740	13720	120
429	20250306	113600	581364985	13740	13740	13740	13740	0
430	20250306	113500	581364985	13740	13720	13740	13720	156
431	20250306	113400	579223165	13720	13720	13720	13720	96
432	20250306	113300	577906045	13740	13700	13740	13700	174
433	20250306	113200	575517385	13700	13690	13700	13690	103
434	20250306	113100	574107285	13670	13670	13670	13670	58
435	20250306	113000	573314425	13670	13670	13670	13670	1
436	20250306	112900	573300755	13660	13660	13660	13660	49
437	20250306	112800	572631415	13670	13670	13670	13670	98
438	20250306	112700	571291755	13680	13680	13680	13680	5
439	20250306	112600	571223355	13690	13690	13690	13690	2
440	20250306	112500	571195975	13680	13670	13680	13670	3
441	20250306	112400	571154955	13690	13670	13690	13670	100
442	20250306	112300	569786955	13660	13660	13660	13660	40
443	20250306	112200	569240555	13650	13640	13650	13640	311
444	20250306	112100	564997985	13640	13640	13640	13640	1
445	20250306	112000	564984345	13600	13600	13600	13600	0
446	20250306	111900	564984345	13600	13600	13600	13600	0
447	20250306	111800	564984345	13600	13640	13640	13600	500
448	20250306	111700	558181245	13650	13650	13650	13650	97
449	20250306	111600	556857195	13650	13650	13650	13650	10
450	20250306	111500	556720695	13660	13660	13660	13660	0
451	20250306	111400	556720695	13660	13670	13670	13660	119
452	20250306	111300	555095115	13670	13660	13670	13660	35
453	20250306	111200	554616675	13650	13650	13650	13650	0
454	20250306	111100	554616675	13650	13660	13660	13650	3
455	20250306	111000	554575715	13670	13670	13680	13670	124
456	20250306	110900	552880455	13650	13650	13650	13650	0
457	20250306	110800	552880455	13650	13650	13650	13650	0
458	20250306	110700	552880455	13650	13650	13650	13650	0
459	20250306	110600	552880455	13650	13650	13650	13650	0
460	20250306	110500	552880455	13650	13650	13650	13650	0
461	20250306	110400	552880455	13650	13640	13650	13600	2257
462	20250306	110300	522093375	13640	13640	13640	13640	1
463	20250306	110200	522079735	13620	13640	13650	13620	112
464	20250306	110100	520551965	13630	13630	13630	13630	10
465	20250306	110000	520415665	13630	13640	13640	13630	48
466	20250306	105900	519761385	13630	13630	13630	13620	120
467	20250306	105800	518125935	13630	13630	13630	13630	1
468	20250306	105700	518112305	13620	13640	13640	13620	193
469	20250306	105600	515481185	13640	13640	13640	13640	3
470	20250306	105500	515440265	13640	13650	13650	13640	81
471	20250306	105400	514335415	13650	13650	13650	13640	332
472	20250306	105300	509804695	13650	13660	13660	13650	108
473	20250306	105200	508329565	13650	13650	13650	13650	0
474	20250306	105100	508329565	13650	13650	13650	13650	0
475	20250306	105000	508329565	13650	13650	13650	13650	0
476	20250306	104900	508329565	13650	13650	13650	13650	0
477	20250306	104800	508329565	13650	13650	13650	13650	200
478	20250306	104700	505599565	13650	13690	13690	13650	201
479	20250306	104600	502854575	13690	13650	13690	13650	101
480	20250306	104500	501475885	13650	13650	13650	13650	0
481	20250306	104400	501475885	13650	13650	13650	13650	0
482	20250306	104300	501475885	13650	13650	13650	13650	0
483	20250306	104200	501475885	13650	13660	13660	13650	119
484	20250306	104100	499850605	13670	13670	13670	13670	113
485	20250306	104000	498305895	13670	13670	13670	13670	0
486	20250306	103900	498305895	13670	13670	13670	13670	65
487	20250306	103800	497417345	13660	13660	13660	13660	0
488	20250306	103700	497417345	13660	13660	13660	13660	0
489	20250306	103600	497417345	13660	13660	13660	13660	0
490	20250306	103500	497417345	13660	13650	13660	13650	6
491	20250306	103400	497335415	13660	13660	13660	13660	89
492	20250306	103300	496119675	13660	13660	13660	13660	89
493	20250306	103200	494903935	13660	13680	13680	13660	135
494	20250306	103100	493059335	13680	13680	13680	13680	10
495	20250306	103000	492922535	13680	13680	13680	13680	1
496	20250306	102900	492908855	13680	13680	13680	13680	134
497	20250306	102800	491075735	13700	13700	13720	13700	127
498	20250306	102700	489334445	13710	13710	13710	13710	0
499	20250306	102600	489334445	13710	13710	13710	13710	0
500	20250306	102500	489334445	13710	13710	13710	13710	1
501	20250306	102400	489320735	13710	13710	13710	13710	0
502	20250306	102300	489320735	13710	13710	13710	13710	0
503	20250306	102200	489320735	13710	13710	13710	13710	0
504	20250306	102100	489320735	13710	13680	13710	13680	483
505	20250306	102000	482708485	13650	13650	13650	13650	256
506	20250306	101900	479214085	13680	13680	13680	13680	1
507	20250306	101800	479200405	13640	13640	13640	13640	5
508	20250306	101700	479132205	13650	13650	13650	13650	280
509	20250306	101600	475310205	13690	13690	13690	13690	0
510	20250306	101500	475310205	13690	13690	13690	13690	1
511	20250306	101400	475296515	13690	13690	13690	13690	0
512	20250306	101300	475296515	13690	13690	13690	13690	17
513	20250306	101200	475063785	13700	13690	13700	13690	157
514	20250306	101100	472914445	13690	13680	13690	13680	19
515	20250306	101000	472654355	13620	13620	13620	13620	0
516	20250306	100900	472654355	13620	13680	13680	13620	31
517	20250306	100800	472231535	13680	13660	13700	13610	407
518	20250306	100700	466667975	13660	13630	13660	13630	1424
519	20250306	100600	447258515	13640	13640	13640	13640	0
520	20250306	100500	447258515	13640	13580	13640	13580	602
521	20250306	100400	439083235	13640	13640	13640	13640	0
522	20250306	100300	439083235	13640	13580	13660	13580	72
523	20250306	100200	438105095	13580	13580	13580	13580	731
524	20250306	100100	428178115	13580	13580	13580	13580	0
525	20250306	100000	428178115	13580	13580	13580	13570	304
526	20250306	095900	424051225	13570	13590	13590	13570	886
527	20250306	095800	412012155	13580	13670	13670	13580	983
528	20250306	095700	398646485	13590	13610	13610	13590	579
529	20250306	095600	390773265	13610	13610	13610	13610	200
530	20250306	095500	388051265	13610	13620	13620	13610	670
531	20250306	095400	378931515	13620	13620	13620	13620	100
532	20250306	095300	377569515	13680	13630	13680	13630	268
533	20250306	095200	373909785	13670	13670	13670	13670	0
534	20250306	095100	373909785	13670	13670	13670	13670	138
535	20250306	095000	372023325	13610	13610	13610	13610	73
536	20250306	094900	371029795	13670	13580	13670	13580	305
537	20250306	094800	366861425	13620	13570	13670	13560	671
538	20250306	094700	357707555	13570	13620	13620	13560	871
539	20250306	094600	345874515	13670	13670	13670	13670	0
540	20250306	094500	345874515	13670	13670	13670	13670	0
541	20250306	094400	345874515	13670	13670	13670	13670	131
542	20250306	094300	344083745	13670	13650	13670	13600	788
543	20250306	094200	333366825	13600	13610	13690	13600	350
544	20250306	094100	328601725	13600	13600	13610	13600	230
545	20250306	094000	325473715	13600	13620	13690	13600	849
546	20250306	093900	313899765	13620	13620	13620	13620	600
547	20250306	093800	305727765	13620	13640	13640	13620	320
548	20250306	093700	301366285	13640	13680	13680	13640	500
549	20250306	093600	294544845	13700	13720	13720	13700	3
550	20250306	093500	294503705	13720	13680	13720	13640	243
551	20250306	093400	291176705	13680	13620	13680	13620	34
552	20250306	093300	290713565	13620	13620	13620	13610	115
553	20250306	093200	289147535	13620	13620	13630	13620	579
554	20250306	093100	281259725	13690	13690	13690	13690	95
555	20250306	093000	279959175	13690	13690	13690	13690	1
556	20250306	092900	279945485	13690	13690	13690	13690	43
557	20250306	092800	279356815	13600	13600	13600	13600	0
558	20250306	092700	279356815	13600	13700	13700	13590	183
559	20250306	092600	276855155	13670	13650	13670	13650	78
560	20250306	092500	275790355	13670	13600	13700	13580	321
561	20250306	092400	271424995	13610	13710	13740	13610	2440
562	20250306	092300	238018915	13710	13790	13790	13710	462
563	20250306	092200	231680585	13790	13720	13790	13710	1717
564	20250306	092100	208128715	13720	13720	13720	13720	20
565	20250306	092000	207854315	13720	13740	13760	13720	240
566	20250306	091900	204560645	13735	13735	13735	13735	3
567	20250306	091800	204519440	13760	13760	13760	13760	140
568	20250306	091700	202593040	13710	13770	13780	13710	459
569	20250306	091600	196282460	13770	13770	13770	13770	50
570	20250306	091500	195593960	13800	13750	13800	13750	780
571	20250306	091400	184832460	13760	13840	13840	13760	277
572	20250306	091300	181015260	13850	13790	13850	13780	792
573	20250306	091200	170094800	13830	13840	13840	13830	9
574	20250306	091100	169970250	13830	13900	13910	13780	1687
575	20250306	091000	146541705	13900	13770	13900	13770	2290
576	20250306	090900	114785180	13770	13730	13770	13730	1063
577	20250306	090800	100179460	13730	13710	13730	13660	295
578	20250306	090700	96144260	13700	13720	13720	13700	232
579	20250306	090600	92963980	13700	13740	13780	13690	881
580	20250306	090500	80891720	13800	13800	13800	13800	13
581	20250306	090400	80712320	13800	13780	13800	13690	499
582	20250306	090300	73848490	13800	13900	13900	13790	1092
583	20250306	090200	58782470	13850	13910	13910	13850	864
584	20250306	090100	46798290	13900	13790	13900	13790	1453
585	20250306	090000	26619430	13750	13700	13750	13680	1942