KissMeData/008490/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185200	274636600	15760	15760	15760	15760	211
3	20250304	185100	274636600	15760	15760	15760	15760	0
4	20250304	185000	274636600	15760	15760	15760	15760	0
5	20250304	184900	274636600	15760	15760	15760	15760	0
6	20250304	184800	274636600	15760	15760	15760	15760	0
7	20250304	184700	274636600	15760	15760	15760	15760	0
8	20250304	184600	274636600	15760	15760	15760	15760	0
9	20250304	184500	274636600	15760	15760	15760	15760	0
10	20250304	184400	274636600	15760	15760	15760	15760	0
11	20250304	184300	274636600	15760	15760	15760	15760	0
12	20250304	184200	274636600	15760	15760	15760	15760	0
13	20250304	184100	274636600	15760	15760	15760	15760	0
14	20250304	184000	274636600	15760	15760	15760	15760	0
15	20250304	183900	274636600	15760	15760	15760	15760	0
16	20250304	183800	274636600	15760	15760	15760	15760	0
17	20250304	183700	274636600	15760	15760	15760	15760	0
18	20250304	183600	274636600	15760	15760	15760	15760	0
19	20250304	183500	274636600	15760	15760	15760	15760	0
20	20250304	183400	274636600	15760	15760	15760	15760	0
21	20250304	183300	274636600	15760	15760	15760	15760	0
22	20250304	183200	274636600	15760	15760	15760	15760	0
23	20250304	183100	274636600	15760	15760	15760	15760	0
24	20250304	183000	274636600	15760	15760	15760	15760	0
25	20250304	182900	274636600	15760	15760	15760	15760	0
26	20250304	182800	274636600	15760	15760	15760	15760	0
27	20250304	182700	274636600	15760	15760	15760	15760	0
28	20250304	182600	274636600	15760	15760	15760	15760	0
29	20250304	182500	274636600	15760	15760	15760	15760	0
30	20250304	182400	274636600	15760	15760	15760	15760	0
31	20250304	182300	274636600	15760	15760	15760	15760	0
32	20250304	182200	274636600	15760	15760	15760	15760	211
33	20250304	182100	274636600	15760	15760	15760	15760	0
34	20250304	182000	274636600	15760	15760	15760	15760	0
35	20250304	181900	274636600	15760	15760	15760	15760	0
36	20250304	181800	274636600	15760	15760	15760	15760	0
37	20250304	181700	274636600	15760	15760	15760	15760	0
38	20250304	181600	274636600	15760	15760	15760	15760	0
39	20250304	181500	274636600	15760	15760	15760	15760	0
40	20250304	181400	274636600	15760	15760	15760	15760	0
41	20250304	181300	274636600	15760	15760	15760	15760	0
42	20250304	181200	274636600	15760	15760	15760	15760	0
43	20250304	181100	274636600	15760	15760	15760	15760	0
44	20250304	181000	274636600	15760	15760	15760	15760	0
45	20250304	180900	274636600	15760	15760	15760	15760	0
46	20250304	180800	274636600	15760	15760	15760	15760	0
47	20250304	180700	274636600	15760	15760	15760	15760	0
48	20250304	180600	274636600	15760	15760	15760	15760	0
49	20250304	180500	274636600	15760	15760	15760	15760	0
50	20250304	180400	274636600	15760	15760	15760	15760	0
51	20250304	180300	274636600	15760	15760	15760	15760	0
52	20250304	180200	274636600	15760	15760	15760	15760	0
53	20250304	180100	274636600	15760	15760	15760	15760	0
54	20250304	180000	274636600	15760	15760	15760	15760	0
55	20250304	175900	274636600	15760	15760	15760	15760	0
56	20250304	175800	274636600	15760	15760	15760	15760	0
57	20250304	175700	274636600	15760	15760	15760	15760	0
58	20250304	175600	274636600	15760	15760	15760	15760	0
59	20250304	175500	274636600	15760	15760	15760	15760	0
60	20250304	175400	274636600	15760	15760	15760	15760	0
61	20250304	175300	274636600	15760	15760	15760	15760	0
62	20250304	175200	274636600	15760	15760	15760	15760	211
63	20250304	175100	274636600	15760	15760	15760	15760	0
64	20250304	175000	274636600	15760	15760	15760	15760	0
65	20250304	174900	274636600	15760	15760	15760	15760	0
66	20250304	174800	274636600	15760	15760	15760	15760	0
67	20250304	174700	274636600	15760	15760	15760	15760	0
68	20250304	174600	274636600	15760	15760	15760	15760	0
69	20250304	174500	274636600	15760	15760	15760	15760	0
70	20250304	174400	274636600	15760	15760	15760	15760	0
71	20250304	174300	274636600	15760	15760	15760	15760	0
72	20250304	174200	274636600	15760	15760	15760	15760	0
73	20250304	174100	274636600	15760	15760	15760	15760	0
74	20250304	174000	274636600	15760	15760	15760	15760	0
75	20250304	173900	274636600	15760	15760	15760	15760	0
76	20250304	173800	274636600	15760	15760	15760	15760	0
77	20250304	173700	274636600	15760	15760	15760	15760	0
78	20250304	173600	274636600	15760	15760	15760	15760	0
79	20250304	173500	274636600	15760	15760	15760	15760	0
80	20250304	173400	274636600	15760	15760	15760	15760	0
81	20250304	173300	274636600	15760	15760	15760	15760	0
82	20250304	173200	274636600	15760	15760	15760	15760	0
83	20250304	173100	274636600	15760	15760	15760	15760	0
84	20250304	173000	274636600	15760	15760	15760	15760	0
85	20250304	172900	274636600	15760	15760	15760	15760	0
86	20250304	172800	274636600	15760	15760	15760	15760	0
87	20250304	172700	274636600	15760	15760	15760	15760	0
88	20250304	172600	274636600	15760	15760	15760	15760	0
89	20250304	172500	274636600	15760	15760	15760	15760	0
90	20250304	172400	274636600	15760	15760	15760	15760	0
91	20250304	172300	274636600	15760	15760	15760	15760	0
92	20250304	172200	274636600	15760	15760	15760	15760	211
93	20250304	172100	274636600	15760	15760	15760	15760	0
94	20250304	172000	274636600	15760	15760	15760	15760	0
95	20250304	171900	274636600	15760	15760	15760	15760	0
96	20250304	171800	274636600	15760	15760	15760	15760	0
97	20250304	171700	274636600	15760	15760	15760	15760	0
98	20250304	171600	274636600	15760	15760	15760	15760	0
99	20250304	171500	274636600	15760	15760	15760	15760	0
100	20250304	171400	274636600	15760	15760	15760	15760	0
101	20250304	171300	274636600	15760	15760	15760	15760	0
102	20250304	171200	274636600	15760	15760	15760	15760	0
103	20250304	171100	274636600	15760	15760	15760	15760	0
104	20250304	171000	274636600	15760	15760	15760	15760	0
105	20250304	170900	274636600	15760	15760	15760	15760	0
106	20250304	170800	274636600	15760	15760	15760	15760	0
107	20250304	170700	274636600	15760	15760	15760	15760	0
108	20250304	170600	274636600	15760	15760	15760	15760	0
109	20250304	170500	274636600	15760	15760	15760	15760	0
110	20250304	170400	274636600	15760	15760	15760	15760	0
111	20250304	170300	274636600	15760	15760	15760	15760	0
112	20250304	170200	274636600	15760	15760	15760	15760	0
113	20250304	170100	274636600	15760	15760	15760	15760	0
114	20250304	170000	274636600	15760	15760	15760	15760	0
115	20250304	165900	274636600	15760	15760	15760	15760	0
116	20250304	165800	274636600	15760	15760	15760	15760	0
117	20250304	165700	274636600	15760	15760	15760	15760	0
118	20250304	165600	274636600	15760	15760	15760	15760	0
119	20250304	165500	274636600	15760	15760	15760	15760	0
120	20250304	165400	274636600	15760	15760	15760	15760	0
121	20250304	165300	274636600	15760	15760	15760	15760	0
122	20250304	165200	274636600	15760	15760	15760	15760	211
123	20250304	165100	274636600	15760	15760	15760	15760	0
124	20250304	165000	274636600	15760	15760	15760	15760	0
125	20250304	164900	274636600	15760	15760	15760	15760	0
126	20250304	164800	274636600	15760	15760	15760	15760	0
127	20250304	164700	274636600	15760	15760	15760	15760	0
128	20250304	164600	274636600	15760	15760	15760	15760	0
129	20250304	164500	274636600	15760	15760	15760	15760	0
130	20250304	164400	274636600	15760	15760	15760	15760	0
131	20250304	164300	274636600	15760	15760	15760	15760	0
132	20250304	164200	274636600	15760	15760	15760	15760	0
133	20250304	164100	274636600	15760	15760	15760	15760	0
134	20250304	164000	274636600	15760	15760	15760	15760	0
135	20250304	163900	274636600	15760	15760	15760	15760	0
136	20250304	163800	274636600	15760	15760	15760	15760	0
137	20250304	163700	274636600	15760	15760	15760	15760	0
138	20250304	163600	274636600	15760	15760	15760	15760	0
139	20250304	163500	274636600	15760	15760	15760	15760	0
140	20250304	163400	274636600	15760	15760	15760	15760	0
141	20250304	163300	274636600	15760	15760	15760	15760	0
142	20250304	163200	274636600	15760	15760	15760	15760	0
143	20250304	163100	274636600	15760	15760	15760	15760	0
144	20250304	163000	274636600	15760	15760	15760	15760	0
145	20250304	162900	274636600	15760	15760	15760	15760	0
146	20250304	162800	274636600	15760	15760	15760	15760	0
147	20250304	162700	274636600	15760	15760	15760	15760	0
148	20250304	162600	274636600	15760	15760	15760	15760	0
149	20250304	162500	274636600	15760	15760	15760	15760	0
150	20250304	162400	274636600	15760	15760	15760	15760	0
151	20250304	162300	274636600	15760	15760	15760	15760	0
152	20250304	162200	274636600	15760	15760	15760	15760	211
153	20250304	162100	274636600	15760	15760	15760	15760	0
154	20250304	162000	274636600	15760	15760	15760	15760	0
155	20250304	161900	274636600	15760	15760	15760	15760	0
156	20250304	161800	274636600	15760	15760	15760	15760	0
157	20250304	161700	274636600	15760	15760	15760	15760	0
158	20250304	161600	274636600	15760	15760	15760	15760	0
159	20250304	161500	274636600	15760	15760	15760	15760	0
160	20250304	161400	274636600	15760	15760	15760	15760	0
161	20250304	161300	274636600	15760	15760	15760	15760	0
162	20250304	161200	274636600	15760	15760	15760	15760	0
163	20250304	161100	274636600	15760	15760	15760	15760	0
164	20250304	161000	274636600	15760	15760	15760	15760	0
165	20250304	160900	274636600	15760	15760	15760	15760	0
166	20250304	160800	274636600	15760	15760	15760	15760	0
167	20250304	160700	274636600	15760	15760	15760	15760	0
168	20250304	160600	274636600	15760	15760	15760	15760	0
169	20250304	160500	274636600	15760	15760	15760	15760	0
170	20250304	160400	274636600	15760	15760	15760	15760	0
171	20250304	160300	274636600	15760	15760	15760	15760	0
172	20250304	160200	274636600	15760	15760	15760	15760	0
173	20250304	160100	274636600	15760	15760	15760	15760	0
174	20250304	160000	274636600	15760	15760	15760	15760	0
175	20250304	155900	274636600	15760	15760	15760	15760	0
176	20250304	155800	274636600	15760	15760	15760	15760	0
177	20250304	155700	274636600	15760	15760	15760	15760	0
178	20250304	155600	274636600	15760	15760	15760	15760	0
179	20250304	155500	274636600	15760	15760	15760	15760	0
180	20250304	155400	274636600	15760	15760	15760	15760	0
181	20250304	155300	274636600	15760	15760	15760	15760	0
182	20250304	155200	274636600	15760	15760	15760	15760	211
183	20250304	155100	274636600	15760	15760	15760	15760	0
184	20250304	155000	274636600	15760	15760	15760	15760	0
185	20250304	154900	274636600	15760	15760	15760	15760	0
186	20250304	154800	274636600	15760	15760	15760	15760	0
187	20250304	154700	274636600	15760	15760	15760	15760	0
188	20250304	154600	274636600	15760	15760	15760	15760	0
189	20250304	154500	274636600	15760	15760	15760	15760	0
190	20250304	154400	274636600	15760	15760	15760	15760	0
191	20250304	154300	274636600	15760	15760	15760	15760	0
192	20250304	154200	274636600	15760	15760	15760	15760	0
193	20250304	154100	274636600	15760	15760	15760	15760	0
194	20250304	154000	274636600	15760	15760	15760	15760	0
195	20250304	153900	274636600	15760	15760	15760	15760	0
196	20250304	153800	274636600	15760	15760	15760	15760	0
197	20250304	153700	274636600	15760	15760	15760	15760	0
198	20250304	153600	274636600	15760	15760	15760	15760	0
199	20250304	153500	274636600	15760	15760	15760	15760	0
200	20250304	153400	274636600	15760	15760	15760	15760	0
201	20250304	153300	274636600	15760	15760	15760	15760	0
202	20250304	153200	274636600	15760	15760	15760	15760	0
203	20250304	153100	274636600	15760	15760	15760	15760	0
204	20250304	153000	274636600	15760	15760	15760	15760	211
205	20250304	152900	271311240	15760	15760	15760	15760	0
206	20250304	152800	271311240	15760	15760	15760	15760	0
207	20250304	152700	271311240	15760	15760	15760	15760	0
208	20250304	152600	271311240	15760	15760	15760	15760	0
209	20250304	152500	271311240	15760	15760	15760	15760	0
210	20250304	152400	271311240	15760	15760	15760	15760	0
211	20250304	152300	271311240	15760	15760	15760	15760	0
212	20250304	152200	271311240	15760	15760	15760	15760	0
213	20250304	152100	271311240	15760	15760	15760	15760	0
214	20250304	152000	271311240	15760	15760	15760	15760	0
215	20250304	151900	271311240	15760	15760	15760	15760	2
216	20250304	151800	271279720	15750	15750	15750	15750	295
217	20250304	151700	266633470	15760	15760	15760	15760	0
218	20250304	151600	266633470	15760	15760	15760	15760	4
219	20250304	151500	266570430	15750	15750	15750	15750	1
220	20250304	151400	266554680	15750	15760	15760	15750	13
221	20250304	151300	266349810	15760	15760	15760	15750	482
222	20250304	151200	258753500	15760	15760	15760	15760	83
223	20250304	151100	257445420	15780	15760	15780	15760	388
224	20250304	151000	251330500	15760	15760	15760	15760	1
225	20250304	150900	251314740	15760	15770	15770	15760	2
226	20250304	150800	251283210	15770	15770	15770	15770	1
227	20250304	150700	251267440	15770	15770	15770	15770	1
228	20250304	150600	251251670	15770	15770	15770	15770	2
229	20250304	150500	251220130	15760	15760	15760	15760	1
230	20250304	150400	251204370	15760	15780	15780	15760	3
231	20250304	150300	251157050	15760	15760	15760	15760	2
232	20250304	150200	251125530	15760	15760	15760	15760	1
233	20250304	150100	251109770	15760	15760	15760	15760	1
234	20250304	150000	251094010	15760	15760	15760	15760	2
235	20250304	145900	251062490	15760	15760	15760	15760	1
236	20250304	145800	251046730	15760	15760	15760	15760	1
237	20250304	145700	251030970	15760	15760	15760	15760	1
238	20250304	145600	251015210	15760	15760	15760	15760	1
239	20250304	145500	250999450	15760	15780	15780	15760	2
240	20250304	145400	250967910	15770	15770	15770	15770	1
241	20250304	145300	250952140	15770	15780	15780	15770	2
242	20250304	145200	250920590	15780	15760	15780	15760	3
243	20250304	145100	250873270	15760	15780	15780	15760	186
244	20250304	145000	247941790	15780	15760	15780	15760	14
245	20250304	144900	247720890	15760	15760	15760	15760	1
246	20250304	144800	247705130	15770	15770	15770	15770	30
247	20250304	144700	247232030	15770	15780	15780	15770	29
248	20250304	144600	246774420	15780	15780	15780	15780	1
249	20250304	144500	246758640	15780	15780	15780	15780	1
250	20250304	144400	246742860	15780	15780	15780	15780	1
251	20250304	144300	246727080	15780	15780	15780	15780	1
252	20250304	144200	246711300	15780	15780	15780	15780	1
253	20250304	144100	246695520	15780	15780	15780	15780	1
254	20250304	144000	246679740	15780	15780	15780	15780	4
255	20250304	143900	246616620	15780	15780	15780	15780	0
256	20250304	143800	246616620	15780	15780	15780	15780	0
257	20250304	143700	246616620	15780	15780	15780	15780	1
258	20250304	143600	246600840	15760	15760	15760	15760	0
259	20250304	143500	246600840	15760	15760	15760	15760	0
260	20250304	143400	246600840	15760	15760	15760	15760	10
261	20250304	143300	246443240	15760	15760	15760	15760	31
262	20250304	143200	245954680	15780	15780	15780	15780	0
263	20250304	143100	245954680	15780	15780	15780	15780	0
264	20250304	143000	245954680	15780	15780	15780	15780	0
265	20250304	142900	245954680	15780	15780	15780	15780	0
266	20250304	142800	245954680	15780	15780	15780	15780	0
267	20250304	142700	245954680	15780	15780	15780	15780	0
268	20250304	142600	245954680	15780	15780	15780	15780	0
269	20250304	142500	245954680	15780	15780	15780	15780	0
270	20250304	142400	245954680	15780	15780	15780	15780	0
271	20250304	142300	245954680	15780	15780	15780	15780	0
272	20250304	142200	245954680	15780	15780	15780	15780	0
273	20250304	142100	245954680	15780	15780	15780	15780	0
274	20250304	142000	245954680	15780	15780	15780	15780	0
275	20250304	141900	245954680	15780	15780	15780	15780	5
276	20250304	141800	245875780	15770	15770	15770	15770	2
277	20250304	141700	245844240	15770	15770	15770	15770	5
278	20250304	141600	245765390	15770	15770	15770	15770	0
279	20250304	141500	245765390	15770	15770	15770	15770	3
280	20250304	141400	245718080	15770	15770	15770	15770	2
281	20250304	141300	245686540	15770	15770	15770	15770	0
282	20250304	141200	245686540	15770	15770	15770	15770	0
283	20250304	141100	245686540	15770	15770	15770	15770	0
284	20250304	141000	245686540	15770	15770	15770	15770	2
285	20250304	140900	245655000	15770	15770	15770	15770	0
286	20250304	140800	245655000	15770	15770	15770	15770	0
287	20250304	140700	245655000	15770	15770	15770	15770	0
288	20250304	140600	245655000	15770	15770	15770	15770	1
289	20250304	140500	245639230	15750	15750	15750	15750	17
290	20250304	140400	245371480	15750	15750	15750	15750	0
291	20250304	140300	245371480	15750	15760	15760	15750	70
292	20250304	140200	244268960	15760	15760	15760	15760	0
293	20250304	140100	244268960	15760	15760	15760	15760	64
294	20250304	140000	243260320	15770	15770	15770	15770	0
295	20250304	135900	243260320	15770	15770	15770	15770	0
296	20250304	135800	243260320	15770	15770	15770	15770	0
297	20250304	135700	243260320	15770	15770	15770	15770	0
298	20250304	135600	243260320	15770	15770	15770	15770	0
299	20250304	135500	243260320	15770	15770	15770	15770	0
300	20250304	135400	243260320	15770	15770	15770	15770	0
301	20250304	135300	243260320	15770	15770	15770	15770	30
302	20250304	135200	242787220	15770	15770	15770	15770	0
303	20250304	135100	242787220	15770	15770	15770	15770	3
304	20250304	135000	242739910	15770	15770	15770	15770	10
305	20250304	134900	242582210	15780	15780	15780	15780	0
306	20250304	134800	242582210	15780	15780	15780	15780	1
307	20250304	134700	242566430	15780	15780	15780	15780	0
308	20250304	134600	242566430	15780	15780	15780	15780	1
309	20250304	134500	242550650	15780	15780	15780	15780	0
310	20250304	134400	242550650	15780	15780	15780	15780	0
311	20250304	134300	242550650	15780	15780	15780	15780	0
312	20250304	134200	242550650	15780	15780	15780	15780	0
313	20250304	134100	242550650	15780	15780	15780	15780	0
314	20250304	134000	242550650	15780	15780	15780	15780	0
315	20250304	133900	242550650	15780	15780	15780	15780	1
316	20250304	133800	242534870	15780	15780	15780	15780	0
317	20250304	133700	242534870	15780	15780	15780	15780	0
318	20250304	133600	242534870	15780	15780	15780	15780	0
319	20250304	133500	242534870	15780	15780	15780	15780	0
320	20250304	133400	242534870	15780	15780	15780	15780	1
321	20250304	133300	242519090	15770	15770	15770	15770	0
322	20250304	133200	242519090	15770	15770	15770	15770	0
323	20250304	133100	242519090	15770	15770	15770	15770	5
324	20250304	133000	242440240	15770	15770	15770	15770	0
325	20250304	132900	242440240	15770	15770	15770	15770	0
326	20250304	132800	242440240	15770	15770	15770	15770	0
327	20250304	132700	242440240	15770	15770	15770	15770	8
328	20250304	132600	242314080	15770	15770	15770	15770	0
329	20250304	132500	242314080	15770	15770	15770	15770	111
330	20250304	132400	240563610	15750	15750	15750	15750	0
331	20250304	132300	240563610	15750	15760	15760	15750	50
332	20250304	132200	239775830	15750	15750	15750	15750	0
333	20250304	132100	239775830	15750	15750	15750	15750	0
334	20250304	132000	239775830	15750	15750	15750	15750	0
335	20250304	131900	239775830	15750	15750	15750	15750	0
336	20250304	131800	239775830	15750	15750	15750	15750	0
337	20250304	131700	239775830	15750	15750	15750	15750	0
338	20250304	131600	239775830	15750	15750	15750	15750	0
339	20250304	131500	239775830	15750	15750	15750	15750	0
340	20250304	131400	239775830	15750	15750	15750	15750	0
341	20250304	131300	239775830	15750	15760	15760	15750	29
342	20250304	131200	239318980	15770	15770	15770	15770	1
343	20250304	131100	239303210	15760	15760	15760	15760	0
344	20250304	131000	239303210	15760	15760	15760	15760	0
345	20250304	130900	239303210	15760	15760	15760	15760	42
346	20250304	130800	238641290	15760	15760	15760	15760	10
347	20250304	130700	238483690	15760	15760	15760	15760	0
348	20250304	130600	238483690	15760	15760	15760	15760	1
349	20250304	130500	238467930	15750	15750	15750	15750	0
350	20250304	130400	238467930	15750	15750	15750	15750	100
351	20250304	130300	236892930	15760	15760	15760	15760	0
352	20250304	130200	236892930	15760	15760	15760	15760	2
353	20250304	130100	236861410	15760	15760	15760	15760	5
354	20250304	130000	236782610	15750	15750	15750	15750	0
355	20250304	125900	236782610	15750	15750	15750	15750	0
356	20250304	125800	236782610	15750	15750	15750	15750	0
357	20250304	125700	236782610	15750	15750	15750	15750	0
358	20250304	125600	236782610	15750	15750	15750	15750	0
359	20250304	125500	236782610	15750	15750	15750	15750	129
360	20250304	125400	234750860	15750	15750	15750	15750	0
361	20250304	125300	234750860	15750	15750	15750	15750	1
362	20250304	125200	234735110	15740	15740	15740	15740	5
363	20250304	125100	234656410	15720	15720	15720	15720	0
364	20250304	125000	234656410	15720	15720	15720	15720	0
365	20250304	124900	234656410	15720	15720	15720	15720	0
366	20250304	124800	234656410	15720	15720	15720	15720	0
367	20250304	124700	234656410	15720	15780	15780	15720	1259
368	20250304	124600	214815350	15780	15780	15780	15780	0
369	20250304	124500	214815350	15780	15780	15780	15780	0
370	20250304	124400	214815350	15780	15780	15780	15780	0
371	20250304	124300	214815350	15780	15780	15780	15780	0
372	20250304	124200	214815350	15780	15780	15780	15780	0
373	20250304	124100	214815350	15780	15780	15780	15780	0
374	20250304	124000	214815350	15780	15780	15780	15780	0
375	20250304	123900	214815350	15780	15790	15790	15780	174
376	20250304	123800	212068040	15790	15790	15790	15790	1
377	20250304	123700	212052250	15790	15790	15790	15790	0
378	20250304	123600	212052250	15790	15790	15790	15790	0
379	20250304	123500	212052250	15790	15790	15790	15790	0
380	20250304	123400	212052250	15790	15790	15790	15790	0
381	20250304	123300	212052250	15790	15790	15790	15790	0
382	20250304	123200	212052250	15790	15790	15790	15790	0
383	20250304	123100	212052250	15790	15790	15790	15790	0
384	20250304	123000	212052250	15790	15790	15790	15790	10
385	20250304	122900	211894350	15800	15800	15800	15800	2
386	20250304	122800	211862750	15800	15800	15800	15800	0
387	20250304	122700	211862750	15800	15800	15800	15800	7
388	20250304	122600	211752150	15800	15800	15800	15800	0
389	20250304	122500	211752150	15800	15800	15800	15800	20
390	20250304	122400	211436150	15800	15800	15800	15800	0
391	20250304	122300	211436150	15800	15800	15800	15800	0
392	20250304	122200	211436150	15800	15800	15800	15800	0
393	20250304	122100	211436150	15800	15800	15800	15800	0
394	20250304	122000	211436150	15800	15800	15800	15800	5
395	20250304	121900	211357150	15800	15800	15800	15800	0
396	20250304	121800	211357150	15800	15800	15800	15800	126
397	20250304	121700	209366350	15780	15780	15780	15780	0
398	20250304	121600	209366350	15780	15780	15780	15780	0
399	20250304	121500	209366350	15780	15780	15780	15780	0
400	20250304	121400	209366350	15780	15780	15780	15780	0
401	20250304	121300	209366350	15780	15780	15780	15780	0
402	20250304	121200	209366350	15780	15780	15780	15780	0
403	20250304	121100	209366350	15780	15780	15780	15780	0
404	20250304	121000	209366350	15780	15780	15780	15780	0
405	20250304	120900	209366350	15780	15780	15780	15780	0
406	20250304	120800	209366350	15780	15780	15780	15780	0
407	20250304	120700	209366350	15780	15780	15780	15780	3
408	20250304	120600	209319010	15770	15770	15770	15770	0
409	20250304	120500	209319010	15770	15770	15780	15770	4
410	20250304	120400	209255910	15790	15770	15790	15770	3
411	20250304	120300	209208560	15790	15790	15790	15790	1
412	20250304	120200	209192770	15790	15770	15790	15770	41
413	20250304	120100	208545670	15770	15760	15770	15750	313
414	20250304	120000	203610490	15770	15770	15770	15770	3
415	20250304	115900	203563180	15770	15770	15770	15770	0
416	20250304	115800	203563180	15770	15770	15770	15770	0
417	20250304	115700	203563180	15770	15770	15770	15770	50
418	20250304	115600	202774680	15770	15770	15770	15770	0
419	20250304	115500	202774680	15770	15770	15770	15770	1
420	20250304	115400	202758910	15770	15770	15770	15770	1
421	20250304	115300	202743140	15770	15770	15770	15770	0
422	20250304	115200	202743140	15770	15770	15770	15770	10
423	20250304	115100	202585440	15770	15770	15770	15770	0
424	20250304	115000	202585440	15770	15770	15770	15770	0
425	20250304	114900	202585440	15770	15770	15770	15770	0
426	20250304	114800	202585440	15770	15770	15770	15770	0
427	20250304	114700	202585440	15770	15760	15770	15760	2
428	20250304	114600	202553910	15770	15770	15770	15770	0
429	20250304	114500	202553910	15770	15770	15770	15770	0
430	20250304	114400	202553910	15770	15770	15770	15770	0
431	20250304	114300	202553910	15770	15740	15770	15740	2
432	20250304	114200	202522400	15730	15730	15730	15730	1
433	20250304	114100	202506670	15730	15730	15730	15730	0
434	20250304	114000	202506670	15730	15730	15730	15730	0
435	20250304	113900	202506670	15730	15730	15730	15730	2
436	20250304	113800	202475210	15730	15750	15770	15730	7
437	20250304	113700	202365040	15750	15750	15750	15750	2
438	20250304	113600	202333540	15750	15730	15760	15730	153
439	20250304	113500	199923860	15730	15730	15730	15730	5
440	20250304	113400	199845210	15730	15730	15730	15730	6
441	20250304	113300	199750830	15730	15730	15730	15730	4
442	20250304	113200	199687910	15730	15730	15730	15730	0
443	20250304	113100	199687910	15730	15730	15730	15730	2
444	20250304	113000	199656450	15730	15730	15730	15730	8
445	20250304	112900	199530610	15730	15730	15730	15730	0
446	20250304	112800	199530610	15730	15730	15730	15730	1
447	20250304	112700	199514880	15730	15730	15730	15730	0
448	20250304	112600	199514880	15730	15730	15730	15730	0
449	20250304	112500	199514880	15730	15730	15730	15730	0
450	20250304	112400	199514880	15730	15730	15730	15730	1
451	20250304	112300	199499150	15730	15730	15730	15730	0
452	20250304	112200	199499150	15730	15730	15730	15730	0
453	20250304	112100	199499150	15730	15730	15730	15730	1
454	20250304	112000	199483420	15710	15710	15710	15710	0
455	20250304	111900	199483420	15710	15710	15710	15710	1
456	20250304	111800	199467710	15760	15760	15760	15760	0
457	20250304	111700	199467710	15760	15760	15760	15760	0
458	20250304	111600	199467710	15760	15740	15800	15740	137
459	20250304	111500	197308700	15730	15730	15730	15730	0
460	20250304	111400	197308700	15730	15720	15730	15720	187
461	20250304	111300	194368940	15710	15710	15710	15710	6
462	20250304	111200	194274680	15710	15710	15710	15710	0
463	20250304	111100	194274680	15710	15710	15710	15710	0
464	20250304	111000	194274680	15710	15710	15710	15710	0
465	20250304	110900	194274680	15710	15700	15710	15700	56
466	20250304	110800	193395200	15690	15690	15690	15690	2
467	20250304	110700	193363820	15690	15690	15690	15690	0
468	20250304	110600	193363820	15690	15690	15690	15690	0
469	20250304	110500	193363820	15690	15690	15690	15690	6
470	20250304	110400	193269680	15690	15690	15690	15690	0
471	20250304	110300	193269680	15690	15690	15690	15690	0
472	20250304	110200	193269680	15690	15690	15690	15690	2
473	20250304	110100	193238300	15700	15650	15700	15650	875
474	20250304	110000	179524620	15630	15630	15630	15630	0
475	20250304	105900	179524620	15630	15630	15630	15630	0
476	20250304	105800	179524620	15630	15630	15630	15630	0
477	20250304	105700	179524620	15630	15630	15630	15630	0
478	20250304	105600	179524620	15630	15630	15630	15630	0
479	20250304	105500	179524620	15630	15670	15670	15630	31
480	20250304	105400	179039820	15670	15670	15670	15670	0
481	20250304	105300	179039820	15670	15655	15670	15650	273
482	20250304	105200	174765920	15660	15650	15660	15650	141
483	20250304	105100	172559230	15640	15640	15640	15640	0
484	20250304	105000	172559230	15640	15640	15640	15640	0
485	20250304	104900	172559230	15640	15680	15680	15640	135
486	20250304	104800	170447790	15660	15630	15660	15630	117
487	20250304	104700	168619050	15620	15620	15620	15620	0
488	20250304	104600	168619050	15620	15620	15620	15620	0
489	20250304	104500	168619050	15620	15620	15620	15620	0
490	20250304	104400	168619050	15620	15620	15620	15620	0
491	20250304	104300	168619050	15620	15620	15620	15620	0
492	20250304	104200	168619050	15620	15620	15620	15620	0
493	20250304	104100	168619050	15620	15620	15620	15620	0
494	20250304	104000	168619050	15620	15620	15620	15620	1
495	20250304	103900	168603430	15620	15620	15620	15620	0
496	20250304	103800	168603430	15620	15620	15620	15620	0
497	20250304	103700	168603430	15620	15620	15620	15620	2
498	20250304	103600	168572190	15610	15610	15610	15610	0
499	20250304	103500	168572190	15610	15610	15610	15610	300
500	20250304	103400	163889190	15610	15630	15630	15610	143
501	20250304	103300	161655340	15650	15660	15670	15650	4
502	20250304	103200	161592700	15660	15660	15660	15660	1
503	20250304	103100	161577040	15700	15700	15700	15700	3
504	20250304	103000	161529940	15650	15660	15690	15650	4
505	20250304	102900	161467290	15640	15670	15690	15640	64
506	20250304	102800	160464810	15690	15690	15690	15690	1
507	20250304	102700	160449120	15690	15690	15690	15690	15
508	20250304	102600	160213770	15700	15690	15700	15680	66
509	20250304	102500	159178230	15690	15690	15690	15690	0
510	20250304	102400	159178230	15690	15690	15690	15690	243
511	20250304	102300	155365560	15690	15680	15690	15680	199
512	20250304	102200	152243260	15670	15700	15700	15670	411
513	20250304	102100	145797220	15700	15690	15720	15690	117
514	20250304	102000	143961300	15720	15720	15720	15720	1
515	20250304	101900	143945580	15720	15710	15720	15710	2
516	20250304	101800	143914150	15720	15700	15720	15700	19
517	20250304	101700	143615770	15700	15700	15710	15660	15
518	20250304	101600	143380500	15670	15670	15700	15660	10
519	20250304	101500	143223670	15690	15660	15710	15660	27
520	20250304	101400	142800110	15630	15630	15630	15630	282
521	20250304	101300	138392450	15620	15620	15620	15620	0
522	20250304	101200	138392450	15620	15620	15620	15620	0
523	20250304	101100	138392450	15620	15620	15620	15620	0
524	20250304	101000	138392450	15620	15660	15660	15620	419
525	20250304	100900	131834260	15670	15660	15670	15630	128
526	20250304	100800	129829750	15700	15710	15720	15700	228
527	20250304	100700	126248200	15720	15620	15720	15620	1101
528	20250304	100600	108965720	15620	15660	15660	15620	118
529	20250304	100500	107122280	15660	15620	15660	15620	2
530	20250304	100400	107091000	15590	15590	15590	15590	0
531	20250304	100300	107091000	15590	15590	15590	15590	0
532	20250304	100200	107091000	15590	15590	15590	15590	0
533	20250304	100100	107091000	15590	15590	15590	15590	0
534	20250304	100000	107091000	15590	15590	15590	15590	10
535	20250304	095900	106935100	15630	15620	15630	15620	306
536	20250304	095800	102154090	15620	15630	15630	15610	758
537	20250304	095700	90313270	15660	15660	15660	15660	0
538	20250304	095600	90313270	15660	15660	15660	15660	0
539	20250304	095500	90313270	15660	15660	15660	15660	1
540	20250304	095400	90297610	15680	15680	15680	15680	1
541	20250304	095300	90281930	15630	15630	15630	15630	0
542	20250304	095200	90281930	15630	15630	15630	15630	0
543	20250304	095100	90281930	15630	15630	15630	15630	0
544	20250304	095000	90281930	15630	15680	15680	15630	2
545	20250304	094900	90250620	15620	15590	15620	15590	275
546	20250304	094800	85958240	15590	15590	15590	15590	3
547	20250304	094700	85911470	15600	15600	15600	15600	1
548	20250304	094600	85895870	15600	15600	15600	15600	6
549	20250304	094500	85802270	15600	15590	15600	15590	19
550	20250304	094400	85505950	15560	15560	15560	15560	67
551	20250304	094300	84463430	15560	15560	15560	15560	5
552	20250304	094200	84385630	15560	15560	15560	15560	1
553	20250304	094100	84370070	15560	15560	15560	15560	0
554	20250304	094000	84370070	15560	15560	15560	15560	11
555	20250304	093900	84198910	15560	15560	15560	15560	216
556	20250304	093800	80837950	15580	15580	15580	15580	1
557	20250304	093700	80822370	15580	15580	15580	15580	0
558	20250304	093600	80822370	15580	15570	15580	15570	147
559	20250304	093500	78533560	15580	15580	15580	15580	7
560	20250304	093400	78424500	15580	15580	15580	15580	2
561	20250304	093300	78393340	15580	15580	15580	15580	0
562	20250304	093200	78393340	15580	15580	15580	15580	0
563	20250304	093100	78393340	15580	15580	15580	15580	0
564	20250304	093000	78393340	15580	15600	15600	15580	210
565	20250304	092900	75120060	15590	15620	15620	15590	350
566	20250304	092800	69663190	15640	15640	15650	15640	180
567	20250304	092700	66847980	15640	15640	15640	15640	0
568	20250304	092600	66847980	15640	15620	15640	15620	143
569	20250304	092500	64611510	15620	15620	15620	15620	5
570	20250304	092400	64533410	15590	15580	15610	15580	202
571	20250304	092300	61385730	15600	15600	15660	15580	304
572	20250304	092200	56629270	15570	15610	15610	15570	189
573	20250304	092100	53679650	15600	15600	15600	15600	0
574	20250304	092000	53679650	15600	15560	15600	15560	278
575	20250304	091900	49342890	15530	15510	15530	15500	53
576	20250304	091800	48521170	15500	15500	15500	15500	0
577	20250304	091700	48521170	15500	15500	15500	15500	0
578	20250304	091600	48521170	15500	15500	15500	15500	1
579	20250304	091500	48505670	15490	15550	15550	15490	123
580	20250304	091400	46595280	15540	15540	15540	15540	1
581	20250304	091300	46579740	15540	15540	15540	15540	37
582	20250304	091200	46004760	15500	15520	15530	15490	704
583	20250304	091100	35089010	15530	15610	15610	15520	1398
584	20250304	091000	13317330	15600	15970	15970	15600	682
585	20250304	090900	2624660	15970	15970	15970	15970	0
586	20250304	090800	2624660	15970	15970	15970	15970	2
587	20250304	090700	2592720	15970	15710	15970	15710	25
588	20250304	090600	2199710	15710	15710	15710	15710	0
589	20250304	090500	2199710	15710	15710	15710	15710	0
590	20250304	090400	2199710	15710	15720	15720	15710	59
591	20250304	090300	1272510	15710	15710	15710	15710	0
592	20250304	090200	1272510	15710	15710	15710	15710	0
593	20250304	090100	1272510	15710	15710	15710	15710	63
594	20250304	090000	282780	15710	15710	15710	15710	18