KissMeData/001800/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183600	1796900745	15340	15340	15340	15340	6380
3	20250306	183500	1796900745	15340	15340	15340	15340	0
4	20250306	183400	1796900745	15340	15340	15340	15340	0
5	20250306	183300	1796900745	15340	15340	15340	15340	0
6	20250306	183200	1796900745	15340	15340	15340	15340	0
7	20250306	183100	1796900745	15340	15340	15340	15340	0
8	20250306	183000	1796900745	15340	15340	15340	15340	0
9	20250306	182900	1796900745	15340	15340	15340	15340	0
10	20250306	182800	1796900745	15340	15340	15340	15340	0
11	20250306	182700	1796900745	15340	15340	15340	15340	0
12	20250306	182600	1796900745	15340	15340	15340	15340	0
13	20250306	182500	1796900745	15340	15340	15340	15340	0
14	20250306	182400	1796900745	15340	15340	15340	15340	0
15	20250306	182300	1796900745	15340	15340	15340	15340	0
16	20250306	182200	1796900745	15340	15340	15340	15340	0
17	20250306	182100	1796900745	15340	15340	15340	15340	0
18	20250306	182000	1796900745	15340	15340	15340	15340	0
19	20250306	181900	1796900745	15340	15340	15340	15340	0
20	20250306	181800	1796900745	15340	15340	15340	15340	0
21	20250306	181700	1796900745	15340	15340	15340	15340	0
22	20250306	181600	1796900745	15340	15340	15340	15340	0
23	20250306	181500	1796900745	15340	15340	15340	15340	0
24	20250306	181400	1796900745	15340	15340	15340	15340	0
25	20250306	181300	1796900745	15340	15340	15340	15340	0
26	20250306	181200	1796900745	15340	15340	15340	15340	0
27	20250306	181100	1796900745	15340	15340	15340	15340	0
28	20250306	181000	1796900745	15340	15340	15340	15340	0
29	20250306	180900	1796900745	15340	15340	15340	15340	0
30	20250306	180800	1796900745	15340	15340	15340	15340	0
31	20250306	180700	1796900745	15340	15340	15340	15340	0
32	20250306	180600	1796900745	15340	15340	15340	15340	6380
33	20250306	180500	1796900745	15340	15340	15340	15340	0
34	20250306	180400	1796900745	15340	15340	15340	15340	0
35	20250306	180300	1796900745	15340	15340	15340	15340	0
36	20250306	180200	1796900745	15340	15340	15340	15340	0
37	20250306	180100	1796900745	15340	15340	15340	15340	0
38	20250306	180000	1796900745	15340	15340	15340	15340	0
39	20250306	175900	1796900745	15340	15340	15340	15340	0
40	20250306	175800	1796900745	15340	15340	15340	15340	0
41	20250306	175700	1796900745	15340	15340	15340	15340	0
42	20250306	175600	1796900745	15340	15340	15340	15340	0
43	20250306	175500	1796900745	15340	15340	15340	15340	0
44	20250306	175400	1796900745	15340	15340	15340	15340	0
45	20250306	175300	1796900745	15340	15340	15340	15340	0
46	20250306	175200	1796900745	15340	15340	15340	15340	0
47	20250306	175100	1796900745	15340	15340	15340	15340	0
48	20250306	175000	1796900745	15340	15340	15340	15340	0
49	20250306	174900	1796900745	15340	15340	15340	15340	0
50	20250306	174800	1796900745	15340	15340	15340	15340	0
51	20250306	174700	1796900745	15340	15340	15340	15340	0
52	20250306	174600	1796900745	15340	15340	15340	15340	0
53	20250306	174500	1796900745	15340	15340	15340	15340	0
54	20250306	174400	1796900745	15340	15340	15340	15340	0
55	20250306	174300	1796900745	15340	15340	15340	15340	0
56	20250306	174200	1796900745	15340	15340	15340	15340	0
57	20250306	174100	1796900745	15340	15340	15340	15340	0
58	20250306	174000	1796900745	15340	15340	15340	15340	0
59	20250306	173900	1796900745	15340	15340	15340	15340	0
60	20250306	173800	1796900745	15340	15340	15340	15340	0
61	20250306	173700	1796900745	15340	15340	15340	15340	0
62	20250306	173600	1796900745	15340	15340	15340	15340	6380
63	20250306	173500	1796900745	15340	15340	15340	15340	0
64	20250306	173400	1796900745	15340	15340	15340	15340	0
65	20250306	173300	1796900745	15340	15340	15340	15340	0
66	20250306	173200	1796900745	15340	15340	15340	15340	0
67	20250306	173100	1796900745	15340	15340	15340	15340	0
68	20250306	173000	1796900745	15340	15340	15340	15340	0
69	20250306	172900	1796900745	15340	15340	15340	15340	0
70	20250306	172800	1796900745	15340	15340	15340	15340	0
71	20250306	172700	1796900745	15340	15340	15340	15340	0
72	20250306	172600	1796900745	15340	15340	15340	15340	0
73	20250306	172500	1796900745	15340	15340	15340	15340	0
74	20250306	172400	1796900745	15340	15340	15340	15340	0
75	20250306	172300	1796900745	15340	15340	15340	15340	0
76	20250306	172200	1796900745	15340	15340	15340	15340	0
77	20250306	172100	1796900745	15340	15340	15340	15340	0
78	20250306	172000	1796900745	15340	15340	15340	15340	0
79	20250306	171900	1796900745	15340	15340	15340	15340	0
80	20250306	171800	1796900745	15340	15340	15340	15340	0
81	20250306	171700	1796900745	15340	15340	15340	15340	0
82	20250306	171600	1796900745	15340	15340	15340	15340	0
83	20250306	171500	1796900745	15340	15340	15340	15340	0
84	20250306	171400	1796900745	15340	15340	15340	15340	0
85	20250306	171300	1796900745	15340	15340	15340	15340	0
86	20250306	171200	1796900745	15340	15340	15340	15340	0
87	20250306	171100	1796900745	15340	15340	15340	15340	0
88	20250306	171000	1796900745	15340	15340	15340	15340	0
89	20250306	170900	1796900745	15340	15340	15340	15340	0
90	20250306	170800	1796900745	15340	15340	15340	15340	0
91	20250306	170700	1796900745	15340	15340	15340	15340	0
92	20250306	170600	1796900745	15340	15340	15340	15340	6380
93	20250306	170500	1796900745	15340	15340	15340	15340	0
94	20250306	170400	1796900745	15340	15340	15340	15340	0
95	20250306	170300	1796900745	15340	15340	15340	15340	0
96	20250306	170200	1796900745	15340	15340	15340	15340	0
97	20250306	170100	1796900745	15340	15340	15340	15340	0
98	20250306	170000	1796900745	15340	15340	15340	15340	0
99	20250306	165900	1796900745	15340	15340	15340	15340	0
100	20250306	165800	1796900745	15340	15340	15340	15340	0
101	20250306	165700	1796900745	15340	15340	15340	15340	0
102	20250306	165600	1796900745	15340	15340	15340	15340	0
103	20250306	165500	1796900745	15340	15340	15340	15340	0
104	20250306	165400	1796900745	15340	15340	15340	15340	0
105	20250306	165300	1796900745	15340	15340	15340	15340	0
106	20250306	165200	1796900745	15340	15340	15340	15340	0
107	20250306	165100	1796900745	15340	15340	15340	15340	0
108	20250306	165000	1796900745	15340	15340	15340	15340	0
109	20250306	164900	1796900745	15340	15340	15340	15340	0
110	20250306	164800	1796900745	15340	15340	15340	15340	0
111	20250306	164700	1796900745	15340	15340	15340	15340	0
112	20250306	164600	1796900745	15340	15340	15340	15340	0
113	20250306	164500	1796900745	15340	15340	15340	15340	0
114	20250306	164400	1796900745	15340	15340	15340	15340	0
115	20250306	164300	1796900745	15340	15340	15340	15340	0
116	20250306	164200	1796900745	15340	15340	15340	15340	0
117	20250306	164100	1796900745	15340	15340	15340	15340	0
118	20250306	164000	1796900745	15340	15340	15340	15340	0
119	20250306	163900	1796900745	15340	15340	15340	15340	0
120	20250306	163800	1796900745	15340	15340	15340	15340	0
121	20250306	163700	1796900745	15340	15340	15340	15340	0
122	20250306	163600	1796900745	15340	15340	15340	15340	6380
123	20250306	163500	1796900745	15340	15340	15340	15340	0
124	20250306	163400	1796900745	15340	15340	15340	15340	0
125	20250306	163300	1796900745	15340	15340	15340	15340	0
126	20250306	163200	1796900745	15340	15340	15340	15340	0
127	20250306	163100	1796900745	15340	15340	15340	15340	0
128	20250306	163000	1796900745	15340	15340	15340	15340	0
129	20250306	162900	1796900745	15340	15340	15340	15340	0
130	20250306	162800	1796900745	15340	15340	15340	15340	0
131	20250306	162700	1796900745	15340	15340	15340	15340	0
132	20250306	162600	1796900745	15340	15340	15340	15340	0
133	20250306	162500	1796900745	15340	15340	15340	15340	0
134	20250306	162400	1796900745	15340	15340	15340	15340	0
135	20250306	162300	1796900745	15340	15340	15340	15340	0
136	20250306	162200	1796900745	15340	15340	15340	15340	0
137	20250306	162100	1796900745	15340	15340	15340	15340	0
138	20250306	162000	1796900745	15340	15340	15340	15340	0
139	20250306	161900	1796900745	15340	15340	15340	15340	0
140	20250306	161800	1796900745	15340	15340	15340	15340	0
141	20250306	161700	1796900745	15340	15340	15340	15340	0
142	20250306	161600	1796900745	15340	15340	15340	15340	0
143	20250306	161500	1796900745	15340	15340	15340	15340	0
144	20250306	161400	1796900745	15340	15340	15340	15340	0
145	20250306	161300	1796900745	15340	15340	15340	15340	0
146	20250306	161200	1796900745	15340	15340	15340	15340	0
147	20250306	161100	1796900745	15340	15340	15340	15340	0
148	20250306	161000	1796900745	15340	15340	15340	15340	0
149	20250306	160900	1796900745	15340	15340	15340	15340	0
150	20250306	160800	1796900745	15340	15340	15340	15340	0
151	20250306	160700	1796900745	15340	15340	15340	15340	0
152	20250306	160600	1796900745	15340	15340	15340	15340	6380
153	20250306	160500	1796900745	15340	15340	15340	15340	0
154	20250306	160400	1796900745	15340	15340	15340	15340	0
155	20250306	160300	1796900745	15340	15340	15340	15340	0
156	20250306	160200	1796900745	15340	15340	15340	15340	0
157	20250306	160100	1796900745	15340	15340	15340	15340	0
158	20250306	160000	1796900745	15340	15340	15340	15340	0
159	20250306	155900	1796900745	15340	15340	15340	15340	0
160	20250306	155800	1796900745	15340	15340	15340	15340	0
161	20250306	155700	1796900745	15340	15340	15340	15340	0
162	20250306	155600	1796900745	15340	15340	15340	15340	0
163	20250306	155500	1796900745	15340	15340	15340	15340	0
164	20250306	155400	1796900745	15340	15340	15340	15340	0
165	20250306	155300	1796900745	15340	15340	15340	15340	0
166	20250306	155200	1796900745	15340	15340	15340	15340	0
167	20250306	155100	1796900745	15340	15340	15340	15340	0
168	20250306	155000	1796900745	15340	15340	15340	15340	0
169	20250306	154900	1796900745	15340	15340	15340	15340	0
170	20250306	154800	1796900745	15340	15340	15340	15340	0
171	20250306	154700	1796900745	15340	15340	15340	15340	0
172	20250306	154600	1796900745	15340	15340	15340	15340	0
173	20250306	154500	1796900745	15340	15340	15340	15340	0
174	20250306	154400	1796900745	15340	15340	15340	15340	0
175	20250306	154300	1796900745	15340	15340	15340	15340	0
176	20250306	154200	1796900745	15340	15340	15340	15340	0
177	20250306	154100	1796900745	15340	15340	15340	15340	0
178	20250306	154000	1796900745	15340	15340	15340	15340	0
179	20250306	153900	1796900745	15340	15340	15340	15340	0
180	20250306	153800	1796900745	15340	15340	15340	15340	0
181	20250306	153700	1796900745	15340	15340	15340	15340	0
182	20250306	153600	1796900745	15340	15340	15340	15340	6380
183	20250306	153500	1796900745	15340	15340	15340	15340	0
184	20250306	153400	1796900745	15340	15340	15340	15340	0
185	20250306	153300	1796900745	15340	15340	15340	15340	0
186	20250306	153200	1796900745	15340	15340	15340	15340	0
187	20250306	153100	1796900745	15340	15340	15340	15340	0
188	20250306	153000	1796900745	15340	15340	15340	15340	6380
189	20250306	152900	1699031545	15290	15290	15290	15290	0
190	20250306	152800	1699031545	15290	15290	15290	15290	0
191	20250306	152700	1699031545	15290	15290	15290	15290	0
192	20250306	152600	1699031545	15290	15290	15290	15290	0
193	20250306	152500	1699031545	15290	15290	15290	15290	0
194	20250306	152400	1699031545	15290	15290	15290	15290	0
195	20250306	152300	1699031545	15290	15290	15290	15290	0
196	20250306	152200	1699031545	15290	15290	15290	15290	0
197	20250306	152100	1699031545	15290	15290	15290	15290	0
198	20250306	152000	1699031545	15290	15290	15290	15290	0
199	20250306	151900	1699031545	15290	15290	15290	15290	249
200	20250306	151800	1695224335	15290	15280	15290	15280	215
201	20250306	151700	1691938295	15270	15280	15280	15260	89
202	20250306	151600	1690578975	15280	15250	15290	15250	72
203	20250306	151500	1689478975	15240	15270	15290	15240	898
204	20250306	151400	1675770625	15270	15260	15270	15250	958
205	20250306	151300	1661150945	15250	15250	15270	15250	968
206	20250306	151200	1646379755	15260	15260	15260	15250	1087
207	20250306	151100	1629802695	15260	15260	15270	15250	182
208	20250306	151000	1627025695	15250	15250	15250	15240	428
209	20250306	150900	1620499635	15250	15240	15250	15230	409
210	20250306	150800	1614267085	15240	15250	15250	15230	146
211	20250306	150700	1612042035	15250	15240	15250	15240	185
212	20250306	150600	1609222485	15250	15240	15250	15240	158
213	20250306	150500	1606814125	15250	15240	15250	15230	161
214	20250306	150400	1604360615	15230	15260	15260	15230	365
215	20250306	150300	1598795345	15250	15260	15260	15250	87
216	20250306	150200	1597468445	15250	15260	15260	15250	393
217	20250306	150100	1591474975	15260	15260	15260	15250	31
218	20250306	150000	1591002095	15250	15250	15260	15250	64
219	20250306	145900	1590025905	15250	15260	15260	15250	64
220	20250306	145800	1589049535	15260	15250	15260	15250	39
221	20250306	145700	1588454605	15250	15260	15260	15250	40
222	20250306	145600	1587844485	15260	15260	15260	15250	60
223	20250306	145500	1586929325	15240	15240	15260	15230	51
224	20250306	145400	1586152295	15240	15240	15240	15230	33
225	20250306	145300	1585649405	15240	15230	15240	15230	264
226	20250306	145200	1581628045	15230	15230	15230	15220	38
227	20250306	145100	1581049545	15220	15255	15255	15220	831
228	20250306	145000	1568378340	15260	15250	15260	15250	62
229	20250306	144900	1567432520	15260	15260	15260	15250	161
230	20250306	144800	1564975950	15260	15260	15260	15250	51
231	20250306	144700	1564197760	15250	15250	15270	15250	181
232	20250306	144600	1561437490	15250	15250	15290	15250	606
233	20250306	144500	1552185920	15250	15240	15250	15240	506
234	20250306	144400	1544469540	15250	15230	15250	15230	235
235	20250306	144300	1540888850	15220	15220	15220	15220	35
236	20250306	144200	1540356150	15230	15260	15270	15230	1112
237	20250306	144100	1523391590	15260	15260	15260	15260	31
238	20250306	144000	1522918530	15260	15260	15270	15260	32
239	20250306	143900	1522430180	15260	15250	15260	15250	286
240	20250306	143800	1518065890	15250	15260	15280	15240	1091
241	20250306	143700	1501422840	15260	15280	15280	15250	1448
242	20250306	143600	1479306100	15280	15280	15280	15280	7
243	20250306	143500	1479199140	15280	15270	15280	15270	281
244	20250306	143400	1474905950	15270	15260	15270	15260	209
245	20250306	143300	1471714760	15270	15250	15270	15250	1105
246	20250306	143200	1454852610	15250	15250	15250	15250	5
247	20250306	143100	1454776360	15250	15250	15250	15250	34
248	20250306	143000	1454257860	15260	15250	15260	15250	29
249	20250306	142900	1453815590	15250	15250	15250	15250	23
250	20250306	142800	1453464840	15250	15250	15260	15250	65
251	20250306	142700	1452473580	15250	15250	15250	15250	91
252	20250306	142600	1451085830	15250	15250	15260	15240	758
253	20250306	142500	1439523240	15250	15230	15250	15230	547
254	20250306	142400	1431187560	15230	15220	15230	15220	559
255	20250306	142300	1422675320	15220	15220	15230	15220	140
256	20250306	142200	1420543710	15220	15220	15220	15220	63
257	20250306	142100	1419584850	15220	15240	15240	15220	626
258	20250306	142000	1410051490	15230	15230	15240	15230	113
259	20250306	141900	1408330480	15230	15230	15240	15230	69
260	20250306	141800	1407279580	15230	15230	15230	15230	81
261	20250306	141700	1406045950	15230	15230	15235	15230	61
262	20250306	141600	1405116900	15230	15230	15240	15230	72
263	20250306	141500	1404020330	15230	15230	15230	15230	81
264	20250306	141400	1402786700	15230	15230	15230	15230	84
265	20250306	141300	1401507380	15230	15230	15240	15230	241
266	20250306	141200	1397836940	15230	15240	15240	15230	538
267	20250306	141100	1389638050	15240	15240	15250	15240	131
268	20250306	141000	1387641600	15240	15240	15240	15240	43
269	20250306	140900	1386986280	15240	15250	15250	15240	118
270	20250306	140800	1385187850	15240	15250	15250	15240	75
271	20250306	140700	1384044340	15250	15240	15250	15240	23
272	20250306	140600	1383693640	15240	15240	15250	15240	34
273	20250306	140500	1383175470	15250	15240	15250	15240	2061
274	20250306	140400	1351765600	15240	15240	15245	15240	278
275	20250306	140300	1347528865	15240	15240	15240	15240	19
276	20250306	140200	1347239305	15245	15240	15245	15240	32
277	20250306	140100	1346751515	15245	15240	15245	15240	6
278	20250306	140000	1346660070	15245	15240	15245	15240	24
279	20250306	135900	1346294240	15240	15240	15245	15240	6
280	20250306	135800	1346202795	15240	15240	15240	15240	6
281	20250306	135700	1346111355	15240	15245	15250	15240	183
282	20250306	135600	1343321215	15240	15240	15245	15240	157
283	20250306	135500	1340928280	15240	15240	15240	15240	140
284	20250306	135400	1338794680	15240	15240	15245	15240	18
285	20250306	135300	1338520300	15240	15240	15240	15240	9
286	20250306	135200	1338383140	15240	15240	15240	15240	6
287	20250306	135100	1338291700	15240	15240	15245	15240	8
288	20250306	135000	1338169775	15240	15240	15250	15240	9
289	20250306	134900	1338032580	15240	15250	15250	15240	842
290	20250306	134800	1325192375	15250	15250	15250	15250	8
291	20250306	134700	1325070375	15250	15255	15255	15250	1612
292	20250306	134600	1300487370	15250	15255	15260	15250	29
293	20250306	134500	1300044955	15250	15240	15250	15240	650
294	20250306	134400	1290133300	15240	15240	15245	15240	5
295	20250306	134300	1290057095	15240	15240	15245	15240	16
296	20250306	134200	1289813230	15240	15240	15245	15240	5
297	20250306	134100	1289737025	15240	15240	15245	15240	27
298	20250306	134000	1289325495	15240	15245	15245	15240	10
299	20250306	133900	1289173090	15240	15240	15240	15240	106
300	20250306	133800	1287557650	15240	15240	15240	15240	10
301	20250306	133700	1287405250	15240	15260	15260	15240	325
302	20250306	133600	1282447280	15260	15260	15260	15260	125
303	20250306	133500	1280539780	15260	15260	15265	15260	9
304	20250306	133400	1280402435	15260	15260	15260	15260	4
305	20250306	133300	1280341395	15260	15260	15265	15260	27
306	20250306	133200	1279929305	15260	15260	15265	15260	16
307	20250306	133100	1279685135	15260	15260	15260	15260	7
308	20250306	133000	1279578315	15260	15260	15280	15260	52
309	20250306	132900	1278783985	15270	15265	15270	15260	66
310	20250306	132800	1277776285	15260	15270	15270	15260	21
311	20250306	132700	1277455750	15280	15260	15280	15260	126
312	20250306	132600	1275531465	15260	15270	15290	15260	503
313	20250306	132500	1267842105	15270	15250	15270	15250	558
314	20250306	132400	1259327540	15250	15250	15250	15250	11
315	20250306	132300	1259159790	15250	15250	15250	15250	5
316	20250306	132200	1259083540	15250	15250	15255	15250	9
317	20250306	132100	1258946285	15250	15250	15250	15250	8
318	20250306	132000	1258824285	15255	15250	15255	15250	10
319	20250306	131900	1258671780	15250	15250	15250	15250	6
320	20250306	131800	1258580280	15250	15260	15260	15250	42
321	20250306	131700	1257939485	15260	15260	15260	15250	33
322	20250306	131600	1257436010	15260	15240	15270	15240	288
323	20250306	131500	1253043085	15240	15240	15245	15240	5
324	20250306	131400	1252966880	15245	15240	15245	15240	8
325	20250306	131300	1252844945	15240	15240	15250	15240	10
326	20250306	131200	1252692505	15250	15270	15270	15250	90
327	20250306	131100	1251318540	15270	15270	15270	15270	2
328	20250306	131000	1251288000	15270	15280	15280	15270	85
329	20250306	130900	1249989235	15280	15280	15280	15280	27
330	20250306	130800	1249576675	15280	15280	15285	15280	37
331	20250306	130700	1249011310	15280	15290	15290	15280	384
332	20250306	130600	1243140660	15290	15290	15300	15280	1328
333	20250306	130500	1222825640	15290	15265	15290	15245	956
334	20250306	130400	1208231760	15260	15260	15265	15260	24
335	20250306	130300	1207865445	15265	15260	15265	15260	5
336	20250306	130200	1207789135	15260	15260	15265	15260	21
337	20250306	130100	1207468615	15260	15260	15260	15260	4
338	20250306	130000	1207407575	15265	15260	15265	15260	44
339	20250306	125900	1206736130	15260	15260	15270	15260	112
340	20250306	125800	1205026350	15270	15280	15280	15250	778
341	20250306	125700	1193155560	15280	15280	15280	15280	8
342	20250306	125600	1193033320	15300	15300	15305	15300	390
343	20250306	125500	1187066310	15300	15300	15305	15300	699
344	20250306	125400	1176371560	15300	15310	15310	15300	6
345	20250306	125300	1176279750	15300	15280	15310	15280	270
346	20250306	125200	1172149020	15280	15285	15300	15280	1359
347	20250306	125100	1151357375	15290	15280	15290	15280	210
348	20250306	125000	1148146640	15285	15280	15285	15280	55
349	20250306	124900	1147305990	15280	15285	15285	15280	17
350	20250306	124800	1147046225	15280	15280	15280	15280	7
351	20250306	124700	1146939265	15280	15280	15280	15280	684
352	20250306	124600	1136487745	15280	15275	15300	15270	412
353	20250306	124500	1130188210	15275	15250	15280	15250	238
354	20250306	124400	1126554535	15250	15250	15260	15250	109
355	20250306	124300	1124892275	15260	15250	15260	15250	5
356	20250306	124200	1124816005	15250	15270	15270	15250	374
357	20250306	124100	1119105145	15270	15275	15275	15270	13
358	20250306	124000	1118906600	15275	15255	15280	15255	361
359	20250306	123900	1113394575	15250	15240	15270	15235	803
360	20250306	123800	1101154330	15240	15240	15240	15240	5
361	20250306	123700	1101078130	15240	15250	15250	15240	12
362	20250306	123600	1100895220	15240	15240	15240	15240	6
363	20250306	123500	1100803780	15240	15250	15250	15240	8
364	20250306	123400	1100681850	15240	15240	15250	15240	6
365	20250306	123300	1100590400	15240	15240	15260	15240	181
366	20250306	123200	1097830110	15240	15240	15240	15240	128
367	20250306	123100	1095879390	15240	15240	15270	15240	148
368	20250306	123000	1093622470	15240	15250	15260	15240	177
369	20250306	122900	1090923330	15250	15260	15270	15250	487
370	20250306	122800	1083493790	15240	15270	15270	15240	150
371	20250306	122700	1081207130	15270	15275	15275	15260	553
372	20250306	122600	1072762990	15270	15290	15290	15270	1978
373	20250306	122500	1042555620	15270	15270	15280	15245	1474
374	20250306	122400	1020062390	15270	15270	15275	15270	11
375	20250306	122300	1019894415	15270	15270	15275	15270	18
376	20250306	122200	1019619485	15275	15270	15275	15270	6
377	20250306	122100	1019527850	15270	15270	15270	15270	11
378	20250306	122000	1019359880	15270	15275	15275	15270	6
379	20250306	121900	1019268255	15270	15270	15270	15270	7
380	20250306	121800	1019161365	15270	15270	15270	15270	5
381	20250306	121700	1019085015	15270	15270	15275	15270	9
382	20250306	121600	1018947575	15270	15270	15270	15270	6
383	20250306	121500	1018855955	15270	15270	15275	15270	17
384	20250306	121400	1018596320	15270	15270	15270	15270	4
385	20250306	121300	1018535240	15270	15270	15270	15270	6
386	20250306	121200	1018443620	15270	15270	15280	15270	360
387	20250306	121100	1012943260	15270	15270	15275	15270	104
388	20250306	121000	1011354680	15270	15270	15275	15270	11
389	20250306	120900	1011186705	15270	15270	15270	15270	4
390	20250306	120800	1011125625	15270	15270	15275	15270	12
391	20250306	120700	1010942370	15270	15275	15275	15270	9
392	20250306	120600	1010804910	15270	15270	15280	15265	44
393	20250306	120500	1010133020	15270	15250	15270	15250	308
394	20250306	120400	1005432945	15250	15250	15250	15250	8
395	20250306	120300	1005310945	15250	15250	15250	15250	4
396	20250306	120200	1005249945	15255	15250	15255	15250	7
397	20250306	120100	1005143190	15250	15250	15250	15250	8
398	20250306	120000	1005021190	15250	15240	15260	15240	43
399	20250306	115900	1004365300	15240	15240	15240	15240	8
400	20250306	115800	1004243380	15240	15245	15250	15240	108
401	20250306	115700	1002596580	15250	15250	15250	15240	236
402	20250306	115600	998997700	15250	15250	15250	15250	7
403	20250306	115500	998890950	15250	15240	15250	15240	335
404	20250306	115400	993782650	15240	15260	15260	15240	135
405	20250306	115300	991723055	15260	15260	15265	15260	12
406	20250306	115200	991539930	15260	15260	15260	15260	12
407	20250306	115100	991356810	15260	15260	15260	15260	4
408	20250306	115000	991295770	15265	15260	15265	15260	15
409	20250306	114900	991066860	15260	15280	15285	15260	515
410	20250306	114800	983199835	15280	15280	15285	15280	25
411	20250306	114700	982817785	15285	15280	15290	15280	15
412	20250306	114600	982588515	15290	15300	15310	15285	1776
413	20250306	114500	955415565	15300	15250	15300	15250	349
414	20250306	114400	950079135	15250	15250	15300	15250	162
415	20250306	114300	947604185	15250	15245	15250	15240	95
416	20250306	114200	946155645	15245	15240	15250	15240	183
417	20250306	114100	943365085	15240	15240	15250	15240	23
418	20250306	114000	943014475	15240	15240	15250	15240	23
419	20250306	113900	942663785	15240	15240	15250	15240	15
420	20250306	113800	942435125	15250	15250	15250	15240	65
421	20250306	113700	941444035	15250	15245	15250	15240	68
422	20250306	113600	940407215	15245	15240	15250	15240	263
423	20250306	113500	936396805	15240	15245	15245	15240	17
424	20250306	113400	936137715	15245	15245	15250	15240	49
425	20250306	113300	935390625	15245	15240	15250	15240	84
426	20250306	113200	934110170	15245	15240	15245	15240	60
427	20250306	113100	933195520	15245	15240	15245	15240	12
428	20250306	113000	933012630	15240	15260	15260	15240	79
429	20250306	112900	931807400	15260	15265	15265	15260	11
430	20250306	112800	931639530	15260	15260	15260	15260	13
431	20250306	112700	931441150	15260	15260	15260	15260	160
432	20250306	112600	928999550	15260	15260	15270	15260	11
433	20250306	112500	928831680	15260	15240	15290	15240	557
434	20250306	112400	920338105	15240	15240	15245	15240	177
435	20250306	112300	917640610	15240	15250	15250	15240	450
436	20250306	112200	910778220	15250	15250	15250	15250	5
437	20250306	112100	910701970	15250	15250	15260	15250	265
438	20250306	112000	906660440	15250	15250	15250	15250	5
439	20250306	111900	906584190	15250	15265	15265	15250	1021
440	20250306	111800	891003865	15265	15260	15270	15260	109
441	20250306	111700	889339620	15260	15260	15265	15260	25
442	20250306	111600	888958070	15260	15265	15265	15260	11
443	20250306	111500	888790190	15270	15260	15270	15260	184
444	20250306	111400	885980685	15260	15260	15265	15260	17
445	20250306	111300	885721255	15260	15280	15285	15260	544
446	20250306	111200	877412310	15280	15285	15290	15280	178
447	20250306	111100	874691980	15285	15280	15285	15280	8
448	20250306	111000	874569725	15290	15295	15295	15290	414
449	20250306	110900	868239650	15290	15295	15300	15290	51
450	20250306	110800	867459510	15300	15290	15300	15290	112
451	20250306	110700	865746120	15295	15290	15295	15290	9
452	20250306	110600	865608500	15290	15290	15300	15285	971
453	20250306	110500	850755870	15290	15280	15290	15280	505
454	20250306	110400	843035640	15280	15280	15285	15280	17
455	20250306	110300	842775875	15280	15280	15280	15280	53
456	20250306	110200	841966035	15280	15285	15285	15280	11
457	20250306	110100	841797945	15280	15280	15280	15280	6
458	20250306	110000	841706265	15280	15280	15285	15280	22
459	20250306	105900	841370100	15280	15280	15280	15280	197
460	20250306	105800	838359940	15285	15280	15285	15280	11
461	20250306	105700	838191810	15280	15280	15280	15280	6
462	20250306	105600	838100130	15280	15280	15280	15280	9
463	20250306	105500	837962610	15285	15280	15285	15280	7
464	20250306	105400	837855640	15280	15280	15280	15280	1
465	20250306	105300	837840360	15280	15280	15280	15280	1
466	20250306	105200	837825080	15280	15290	15290	15280	806
467	20250306	105100	825502090	15290	15290	15290	15290	1
468	20250306	105000	825486800	15290	15295	15295	15290	21
469	20250306	104900	825165630	15290	15290	15290	15290	2
470	20250306	104800	825135050	15290	15290	15290	15290	7
471	20250306	104700	825028020	15290	15290	15290	15290	1
472	20250306	104600	825012730	15290	15300	15300	15290	40
473	20250306	104500	824400750	15300	15285	15300	15280	401
474	20250306	104400	818268865	15280	15280	15280	15280	1
475	20250306	104300	818253585	15280	15290	15290	15280	186
476	20250306	104200	815411485	15280	15280	15280	15280	2
477	20250306	104100	815380925	15300	15285	15300	15280	124
478	20250306	104000	813484645	15280	15280	15285	15280	105
479	20250306	103900	811880235	15280	15285	15300	15280	106
480	20250306	103800	810258865	15280	15285	15290	15280	332
481	20250306	103700	805182705	15290	15285	15290	15280	109
482	20250306	103600	803516205	15290	15300	15300	15290	264
483	20250306	103500	799477150	15305	15310	15310	15305	21
484	20250306	103400	799155700	15310	15330	15330	15305	572
485	20250306	103300	790389825	15330	15335	15340	15330	110
486	20250306	103200	788702545	15340	15330	15340	15330	121
487	20250306	103100	786846515	15330	15325	15340	15320	169
488	20250306	103000	784255065	15325	15325	15340	15325	163
489	20250306	102900	781755340	15325	15325	15330	15320	106
490	20250306	102800	780130490	15320	15325	15325	15320	10
491	20250306	102700	779977275	15325	15315	15330	15315	386
492	20250306	102600	774063275	15315	15320	15320	15310	21
493	20250306	102500	773741665	15320	15300	15320	15285	491
494	20250306	102400	766227905	15280	15290	15300	15280	831
495	20250306	102300	753520185	15290	15290	15290	15290	1
496	20250306	102200	753504895	15300	15295	15300	15290	239
497	20250306	102100	749848305	15290	15285	15300	15285	89
498	20250306	102000	748486855	15290	15285	15290	15285	41
499	20250306	101900	747860015	15280	15300	15300	15280	124
500	20250306	101800	745963595	15290	15280	15300	15270	158
501	20250306	101700	743548475	15280	15280	15280	15270	54
502	20250306	101600	742723575	15280	15265	15290	15265	157
503	20250306	101500	740325315	15260	15280	15290	15260	154
504	20250306	101400	737971685	15280	15280	15280	15280	18
505	20250306	101300	737696645	15280	15285	15290	15280	80
506	20250306	101200	736473555	15290	15310	15310	15285	616
507	20250306	101100	727048795	15320	15310	15320	15310	80
508	20250306	101000	725823255	15315	15320	15340	15310	17
509	20250306	100900	725562855	15320	15320	15320	15310	62
510	20250306	100800	724613255	15320	15325	15340	15310	192
511	20250306	100700	721669645	15330	15310	15330	15310	170
512	20250306	100600	719064230	15320	15280	15320	15280	873
513	20250306	100500	705707340	15280	15255	15280	15255	703
514	20250306	100400	694973440	15250	15255	15260	15250	108
515	20250306	100300	693325610	15250	15250	15255	15250	4
516	20250306	100200	693264600	15250	15250	15250	15250	6
517	20250306	100100	693173100	15255	15250	15260	15250	21
518	20250306	100000	692852700	15260	15250	15260	15250	139
519	20250306	095900	690731840	15250	15250	15250	15250	0
520	20250306	095800	690731840	15250	15240	15250	15240	30
521	20250306	095700	690274590	15230	15245	15250	15230	1327
522	20250306	095600	670056080	15240	15260	15260	15240	1362
523	20250306	095500	649293735	15265	15280	15280	15265	603
524	20250306	095400	640080780	15280	15310	15310	15280	25
525	20250306	095300	639698255	15310	15310	15310	15310	1
526	20250306	095200	639682945	15310	15300	15310	15290	1763
527	20250306	095100	612716755	15300	15330	15330	15295	584
528	20250306	095000	603774815	15330	15350	15350	15330	3867
529	20250306	094900	544441335	15360	15360	15360	15360	345
530	20250306	094800	539142135	15360	15310	15360	15310	5154
531	20250306	094700	460111225	15320	15310	15320	15305	298
532	20250306	094600	455548695	15310	15290	15310	15290	1848
533	20250306	094500	427271905	15290	15290	15290	15285	27
534	20250306	094400	426859125	15290	15300	15300	15285	983
535	20250306	094300	411821365	15310	15305	15310	15300	212
536	20250306	094200	408576145	15320	15305	15320	15300	421
537	20250306	094100	402131725	15320	15265	15340	15265	7605
538	20250306	094000	285842075	15270	15270	15270	15270	0
539	20250306	093900	285842075	15270	15270	15270	15260	251
540	20250306	093800	282009555	15260	15255	15260	15255	204
541	20250306	093700	278896735	15255	15255	15255	15255	1
542	20250306	093600	278881480	15250	15260	15260	15250	304
543	20250306	093500	274245445	15260	15260	15260	15260	11
544	20250306	093400	274077585	15270	15270	15270	15260	627
545	20250306	093300	264504095	15260	15235	15270	15220	2895
546	20250306	093200	220383865	15230	15230	15240	15220	116
547	20250306	093100	218617370	15230	15250	15250	15225	20
548	20250306	093000	218312760	15240	15250	15255	15215	605
549	20250306	092900	209092580	15250	15260	15260	15250	656
550	20250306	092800	199082160	15280	15270	15280	15265	80
551	20250306	092700	197860060	15280	15250	15280	15250	2917
552	20250306	092600	153366520	15240	15210	15240	15210	633
553	20250306	092500	143726580	15200	15190	15210	15190	295
554	20250306	092400	139243530	15190	15205	15205	15175	216
555	20250306	092300	135961660	15210	15230	15230	15210	245
556	20250306	092200	132232070	15235	15235	15235	15235	0
557	20250306	092100	132232070	15235	15240	15240	15235	267
558	20250306	092000	128162995	15240	15240	15240	15240	100
559	20250306	091900	126638995	15245	15235	15245	15235	674
560	20250306	091800	116367280	15240	15230	15240	15225	652
561	20250306	091700	106437360	15235	15235	15235	15235	20
562	20250306	091600	106132660	15240	15240	15240	15240	0
563	20250306	091500	106132660	15240	15235	15240	15235	200
564	20250306	091400	103084710	15240	15240	15240	15240	20
565	20250306	091300	102779910	15230	15230	15230	15230	60
566	20250306	091200	101866110	15230	15240	15240	15230	121
567	20250306	091100	100022280	15230	15240	15240	15230	51
568	20250306	091000	99245540	15240	15240	15250	15240	279
569	20250306	090900	94993550	15240	15250	15250	15230	32
570	20250306	090800	94505770	15240	15230	15240	15220	977
571	20250306	090700	79624890	15240	15230	15240	15230	259
572	20250306	090600	75679410	15230	15220	15240	15210	376
573	20250306	090500	69954250	15200	15170	15210	15170	1243
574	20250306	090400	51071100	15170	15180	15180	15170	1079
575	20250306	090300	34692080	15170	15190	15190	15170	199
576	20250306	090200	31672240	15180	15180	15180	15180	123
577	20250306	090100	29805100	15190	15200	15210	15170	1531
578	20250306	090000	6544110	15200	15180	15200	15180	426