KissMeData/008490/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185200	374118300	15750	15750	15750	15750	194
3	20250305	185100	374118300	15750	15750	15750	15750	0
4	20250305	185000	374118300	15750	15750	15750	15750	0
5	20250305	184900	374118300	15750	15750	15750	15750	0
6	20250305	184800	374118300	15750	15750	15750	15750	0
7	20250305	184700	374118300	15750	15750	15750	15750	0
8	20250305	184600	374118300	15750	15750	15750	15750	0
9	20250305	184500	374118300	15750	15750	15750	15750	0
10	20250305	184400	374118300	15750	15750	15750	15750	0
11	20250305	184300	374118300	15750	15750	15750	15750	0
12	20250305	184200	374118300	15750	15750	15750	15750	0
13	20250305	184100	374118300	15750	15750	15750	15750	0
14	20250305	184000	374118300	15750	15750	15750	15750	0
15	20250305	183900	374118300	15750	15750	15750	15750	0
16	20250305	183800	374118300	15750	15750	15750	15750	0
17	20250305	183700	374118300	15750	15750	15750	15750	0
18	20250305	183600	374118300	15750	15750	15750	15750	0
19	20250305	183500	374118300	15750	15750	15750	15750	0
20	20250305	183400	374118300	15750	15750	15750	15750	0
21	20250305	183300	374118300	15750	15750	15750	15750	0
22	20250305	183200	374118300	15750	15750	15750	15750	0
23	20250305	183100	374118300	15750	15750	15750	15750	0
24	20250305	183000	374118300	15750	15750	15750	15750	0
25	20250305	182900	374118300	15750	15750	15750	15750	0
26	20250305	182800	374118300	15750	15750	15750	15750	0
27	20250305	182700	374118300	15750	15750	15750	15750	0
28	20250305	182600	374118300	15750	15750	15750	15750	0
29	20250305	182500	374118300	15750	15750	15750	15750	0
30	20250305	182400	374118300	15750	15750	15750	15750	0
31	20250305	182300	374118300	15750	15750	15750	15750	0
32	20250305	182200	374118300	15750	15750	15750	15750	194
33	20250305	182100	374118300	15750	15750	15750	15750	0
34	20250305	182000	374118300	15750	15750	15750	15750	0
35	20250305	181900	374118300	15750	15750	15750	15750	0
36	20250305	181800	374118300	15750	15750	15750	15750	0
37	20250305	181700	374118300	15750	15750	15750	15750	0
38	20250305	181600	374118300	15750	15750	15750	15750	0
39	20250305	181500	374118300	15750	15750	15750	15750	0
40	20250305	181400	374118300	15750	15750	15750	15750	0
41	20250305	181300	374118300	15750	15750	15750	15750	0
42	20250305	181200	374118300	15750	15750	15750	15750	0
43	20250305	181100	374118300	15750	15750	15750	15750	0
44	20250305	181000	374118300	15750	15750	15750	15750	0
45	20250305	180900	374118300	15750	15750	15750	15750	0
46	20250305	180800	374118300	15750	15750	15750	15750	0
47	20250305	180700	374118300	15750	15750	15750	15750	0
48	20250305	180600	374118300	15750	15750	15750	15750	0
49	20250305	180500	374118300	15750	15750	15750	15750	0
50	20250305	180400	374118300	15750	15750	15750	15750	0
51	20250305	180300	374118300	15750	15750	15750	15750	0
52	20250305	180200	374118300	15750	15750	15750	15750	0
53	20250305	180100	374118300	15750	15750	15750	15750	0
54	20250305	180000	374118300	15750	15750	15750	15750	0
55	20250305	175900	374118300	15750	15750	15750	15750	0
56	20250305	175800	374118300	15750	15750	15750	15750	0
57	20250305	175700	374118300	15750	15750	15750	15750	0
58	20250305	175600	374118300	15750	15750	15750	15750	0
59	20250305	175500	374118300	15750	15750	15750	15750	0
60	20250305	175400	374118300	15750	15750	15750	15750	0
61	20250305	175300	374118300	15750	15750	15750	15750	0
62	20250305	175200	374118300	15750	15750	15750	15750	194
63	20250305	175100	374118300	15750	15750	15750	15750	0
64	20250305	175000	374118300	15750	15750	15750	15750	0
65	20250305	174900	374118300	15750	15750	15750	15750	0
66	20250305	174800	374118300	15750	15750	15750	15750	0
67	20250305	174700	374118300	15750	15750	15750	15750	0
68	20250305	174600	374118300	15750	15750	15750	15750	0
69	20250305	174500	374118300	15750	15750	15750	15750	0
70	20250305	174400	374118300	15750	15750	15750	15750	0
71	20250305	174300	374118300	15750	15750	15750	15750	0
72	20250305	174200	374118300	15750	15750	15750	15750	0
73	20250305	174100	374118300	15750	15750	15750	15750	0
74	20250305	174000	374118300	15750	15750	15750	15750	0
75	20250305	173900	374118300	15750	15750	15750	15750	0
76	20250305	173800	374118300	15750	15750	15750	15750	0
77	20250305	173700	374118300	15750	15750	15750	15750	0
78	20250305	173600	374118300	15750	15750	15750	15750	0
79	20250305	173500	374118300	15750	15750	15750	15750	0
80	20250305	173400	374118300	15750	15750	15750	15750	0
81	20250305	173300	374118300	15750	15750	15750	15750	0
82	20250305	173200	374118300	15750	15750	15750	15750	0
83	20250305	173100	374118300	15750	15750	15750	15750	0
84	20250305	173000	374118300	15750	15750	15750	15750	0
85	20250305	172900	374118300	15750	15750	15750	15750	0
86	20250305	172800	374118300	15750	15750	15750	15750	0
87	20250305	172700	374118300	15750	15750	15750	15750	0
88	20250305	172600	374118300	15750	15750	15750	15750	0
89	20250305	172500	374118300	15750	15750	15750	15750	0
90	20250305	172400	374118300	15750	15750	15750	15750	0
91	20250305	172300	374118300	15750	15750	15750	15750	0
92	20250305	172200	374118300	15750	15750	15750	15750	194
93	20250305	172100	374118300	15750	15750	15750	15750	0
94	20250305	172000	374118300	15750	15750	15750	15750	0
95	20250305	171900	374118300	15750	15750	15750	15750	0
96	20250305	171800	374118300	15750	15750	15750	15750	0
97	20250305	171700	374118300	15750	15750	15750	15750	0
98	20250305	171600	374118300	15750	15750	15750	15750	0
99	20250305	171500	374118300	15750	15750	15750	15750	0
100	20250305	171400	374118300	15750	15750	15750	15750	0
101	20250305	171300	374118300	15750	15750	15750	15750	0
102	20250305	171200	374118300	15750	15750	15750	15750	0
103	20250305	171100	374118300	15750	15750	15750	15750	0
104	20250305	171000	374118300	15750	15750	15750	15750	0
105	20250305	170900	374118300	15750	15750	15750	15750	0
106	20250305	170800	374118300	15750	15750	15750	15750	0
107	20250305	170700	374118300	15750	15750	15750	15750	0
108	20250305	170600	374118300	15750	15750	15750	15750	0
109	20250305	170500	374118300	15750	15750	15750	15750	0
110	20250305	170400	374118300	15750	15750	15750	15750	0
111	20250305	170300	374118300	15750	15750	15750	15750	0
112	20250305	170200	374118300	15750	15750	15750	15750	0
113	20250305	170100	374118300	15750	15750	15750	15750	0
114	20250305	170000	374118300	15750	15750	15750	15750	0
115	20250305	165900	374118300	15750	15750	15750	15750	0
116	20250305	165800	374118300	15750	15750	15750	15750	0
117	20250305	165700	374118300	15750	15750	15750	15750	0
118	20250305	165600	374118300	15750	15750	15750	15750	0
119	20250305	165500	374118300	15750	15750	15750	15750	0
120	20250305	165400	374118300	15750	15750	15750	15750	0
121	20250305	165300	374118300	15750	15750	15750	15750	0
122	20250305	165200	374118300	15750	15750	15750	15750	194
123	20250305	165100	374118300	15750	15750	15750	15750	0
124	20250305	165000	374118300	15750	15750	15750	15750	0
125	20250305	164900	374118300	15750	15750	15750	15750	0
126	20250305	164800	374118300	15750	15750	15750	15750	0
127	20250305	164700	374118300	15750	15750	15750	15750	0
128	20250305	164600	374118300	15750	15750	15750	15750	0
129	20250305	164500	374118300	15750	15750	15750	15750	0
130	20250305	164400	374118300	15750	15750	15750	15750	0
131	20250305	164300	374118300	15750	15750	15750	15750	0
132	20250305	164200	374118300	15750	15750	15750	15750	0
133	20250305	164100	374118300	15750	15750	15750	15750	0
134	20250305	164000	374118300	15750	15750	15750	15750	0
135	20250305	163900	374118300	15750	15750	15750	15750	0
136	20250305	163800	374118300	15750	15750	15750	15750	0
137	20250305	163700	374118300	15750	15750	15750	15750	0
138	20250305	163600	374118300	15750	15750	15750	15750	0
139	20250305	163500	374118300	15750	15750	15750	15750	0
140	20250305	163400	374118300	15750	15750	15750	15750	0
141	20250305	163300	374118300	15750	15750	15750	15750	0
142	20250305	163200	374118300	15750	15750	15750	15750	0
143	20250305	163100	374118300	15750	15750	15750	15750	0
144	20250305	163000	374118300	15750	15750	15750	15750	0
145	20250305	162900	374118300	15750	15750	15750	15750	0
146	20250305	162800	374118300	15750	15750	15750	15750	0
147	20250305	162700	374118300	15750	15750	15750	15750	0
148	20250305	162600	374118300	15750	15750	15750	15750	0
149	20250305	162500	374118300	15750	15750	15750	15750	0
150	20250305	162400	374118300	15750	15750	15750	15750	0
151	20250305	162300	374118300	15750	15750	15750	15750	0
152	20250305	162200	374118300	15750	15750	15750	15750	194
153	20250305	162100	374118300	15750	15750	15750	15750	0
154	20250305	162000	374118300	15750	15750	15750	15750	0
155	20250305	161900	374118300	15750	15750	15750	15750	0
156	20250305	161800	374118300	15750	15750	15750	15750	0
157	20250305	161700	374118300	15750	15750	15750	15750	0
158	20250305	161600	374118300	15750	15750	15750	15750	0
159	20250305	161500	374118300	15750	15750	15750	15750	0
160	20250305	161400	374118300	15750	15750	15750	15750	0
161	20250305	161300	374118300	15750	15750	15750	15750	0
162	20250305	161200	374118300	15750	15750	15750	15750	0
163	20250305	161100	374118300	15750	15750	15750	15750	0
164	20250305	161000	374118300	15750	15750	15750	15750	0
165	20250305	160900	374118300	15750	15750	15750	15750	0
166	20250305	160800	374118300	15750	15750	15750	15750	0
167	20250305	160700	374118300	15750	15750	15750	15750	0
168	20250305	160600	374118300	15750	15750	15750	15750	0
169	20250305	160500	374118300	15750	15750	15750	15750	0
170	20250305	160400	374118300	15750	15750	15750	15750	0
171	20250305	160300	374118300	15750	15750	15750	15750	0
172	20250305	160200	374118300	15750	15750	15750	15750	0
173	20250305	160100	374118300	15750	15750	15750	15750	0
174	20250305	160000	374118300	15750	15750	15750	15750	0
175	20250305	155900	374118300	15750	15750	15750	15750	0
176	20250305	155800	374118300	15750	15750	15750	15750	0
177	20250305	155700	374118300	15750	15750	15750	15750	0
178	20250305	155600	374118300	15750	15750	15750	15750	0
179	20250305	155500	374118300	15750	15750	15750	15750	0
180	20250305	155400	374118300	15750	15750	15750	15750	0
181	20250305	155300	374118300	15750	15750	15750	15750	0
182	20250305	155200	374118300	15750	15750	15750	15750	194
183	20250305	155100	374118300	15750	15750	15750	15750	0
184	20250305	155000	374118300	15750	15750	15750	15750	0
185	20250305	154900	374118300	15750	15750	15750	15750	0
186	20250305	154800	374118300	15750	15750	15750	15750	0
187	20250305	154700	374118300	15750	15750	15750	15750	0
188	20250305	154600	374118300	15750	15750	15750	15750	0
189	20250305	154500	374118300	15750	15750	15750	15750	0
190	20250305	154400	374118300	15750	15750	15750	15750	0
191	20250305	154300	374118300	15750	15750	15750	15750	0
192	20250305	154200	374118300	15750	15750	15750	15750	0
193	20250305	154100	374118300	15750	15750	15750	15750	0
194	20250305	154000	374118300	15750	15750	15750	15750	0
195	20250305	153900	374118300	15750	15750	15750	15750	0
196	20250305	153800	374118300	15750	15750	15750	15750	0
197	20250305	153700	374118300	15750	15750	15750	15750	0
198	20250305	153600	374118300	15750	15750	15750	15750	0
199	20250305	153500	374118300	15750	15750	15750	15750	0
200	20250305	153400	374118300	15750	15750	15750	15750	0
201	20250305	153300	374118300	15750	15750	15750	15750	0
202	20250305	153200	374118300	15750	15750	15750	15750	0
203	20250305	153100	374118300	15750	15750	15750	15750	0
204	20250305	153000	374118300	15750	15750	15750	15750	194
205	20250305	152900	371062800	15740	15740	15740	15740	0
206	20250305	152800	371062800	15740	15740	15740	15740	0
207	20250305	152700	371062800	15740	15740	15740	15740	0
208	20250305	152600	371062800	15740	15740	15740	15740	0
209	20250305	152500	371062800	15740	15740	15740	15740	0
210	20250305	152400	371062800	15740	15740	15740	15740	0
211	20250305	152300	371062800	15740	15740	15740	15740	0
212	20250305	152200	371062800	15740	15740	15740	15740	0
213	20250305	152100	371062800	15740	15740	15740	15740	0
214	20250305	152000	371062800	15740	15740	15740	15740	0
215	20250305	151900	371062800	15740	15750	15750	15740	105
216	20250305	151800	369409060	15740	15740	15740	15740	32
217	20250305	151700	368905380	15740	15740	15740	15740	31
218	20250305	151600	368417440	15730	15730	15730	15730	7
219	20250305	151500	368307330	15740	15740	15740	15740	0
220	20250305	151400	368307330	15740	15740	15740	15740	0
221	20250305	151300	368307330	15740	15740	15740	15740	0
222	20250305	151200	368307330	15740	15740	15740	15740	50
223	20250305	151100	367520330	15730	15730	15730	15730	15
224	20250305	151000	367284380	15730	15720	15730	15720	215
225	20250305	150900	363902440	15720	15720	15720	15720	2
226	20250305	150800	363871000	15730	15730	15730	15730	0
227	20250305	150700	363871000	15730	15740	15740	15730	26
228	20250305	150600	363461990	15740	15740	15740	15740	12
229	20250305	150500	363273110	15740	15740	15740	15740	10
230	20250305	150400	363115710	15740	15740	15740	15740	0
231	20250305	150300	363115710	15740	15670	15740	15670	158
232	20250305	150200	360632820	15700	15670	15700	15670	506
233	20250305	150100	352689930	15670	15670	15670	15670	134
234	20250305	150000	350590150	15640	15640	15640	15640	0
235	20250305	145900	350590150	15640	15690	15690	15640	6
236	20250305	145800	350496060	15700	15700	15700	15700	0
237	20250305	145700	350496060	15700	15700	15700	15700	0
238	20250305	145600	350496060	15700	15700	15700	15700	0
239	20250305	145500	350496060	15700	15710	15710	15700	543
240	20250305	145400	341970160	15720	15720	15720	15720	10
241	20250305	145300	341812960	15710	15710	15710	15710	0
242	20250305	145200	341812960	15710	15710	15710	15710	0
243	20250305	145100	341812960	15710	15710	15710	15710	0
244	20250305	145000	341812960	15710	15710	15710	15710	0
245	20250305	144900	341812960	15710	15710	15710	15710	2
246	20250305	144800	341781540	15710	15710	15710	15710	0
247	20250305	144700	341781540	15710	15710	15710	15710	3
248	20250305	144600	341734410	15710	15710	15710	15710	0
249	20250305	144500	341734410	15710	15710	15710	15710	35
250	20250305	144400	341184560	15740	15740	15740	15740	0
251	20250305	144300	341184560	15740	15740	15740	15740	0
252	20250305	144200	341184560	15740	15740	15740	15730	63
253	20250305	144100	340193440	15740	15700	15740	15700	68
254	20250305	144000	339124300	15700	15700	15700	15700	0
255	20250305	143900	339124300	15700	15700	15700	15700	12
256	20250305	143800	338935900	15670	15670	15670	15670	6
257	20250305	143700	338841880	15650	15650	15650	15650	0
258	20250305	143600	338841880	15650	15650	15650	15650	0
259	20250305	143500	338841880	15650	15650	15650	15650	3
260	20250305	143400	338794930	15650	15650	15650	15650	5
261	20250305	143300	338716680	15650	15650	15650	15650	2
262	20250305	143200	338685380	15650	15630	15650	15630	28
263	20250305	143100	338247390	15610	15610	15610	15610	100
264	20250305	143000	336686390	15600	15600	15600	15600	100
265	20250305	142900	335126390	15600	15600	15600	15600	27
266	20250305	142800	334705190	15600	15600	15610	15600	34
267	20250305	142700	334174700	15600	15600	15610	15600	64
268	20250305	142600	333175910	15600	15600	15600	15600	39
269	20250305	142500	332567510	15600	15600	15600	15600	22
270	20250305	142400	332224310	15600	15600	15610	15600	23
271	20250305	142300	331865410	15600	15600	15600	15600	47
272	20250305	142200	331132210	15610	15620	15620	15600	66
273	20250305	142100	330101830	15610	15610	15610	15600	39
274	20250305	142000	329493170	15610	15610	15610	15610	42
275	20250305	141900	328837550	15610	15610	15610	15610	25
276	20250305	141800	328447300	15610	15610	15610	15610	52
277	20250305	141700	327635580	15610	15620	15620	15610	17
278	20250305	141600	327370120	15610	15610	15610	15610	41
279	20250305	141500	326730110	15610	15610	15610	15610	50
280	20250305	141400	325949610	15610	15620	15620	15610	25
281	20250305	141300	325559190	15620	15620	15620	15620	53
282	20250305	141200	324731330	15620	15620	15620	15620	8
283	20250305	141100	324606370	15620	15630	15630	15620	31
284	20250305	141000	324122060	15620	15640	15640	15620	43
285	20250305	140900	323450200	15630	15610	15630	15610	65
286	20250305	140800	322435210	15610	15610	15610	15610	34
287	20250305	140700	321904470	15610	15610	15610	15610	14
288	20250305	140600	321685930	15610	15610	15610	15610	39
289	20250305	140500	321077140	15610	15610	15610	15610	33
290	20250305	140400	320562010	15640	15600	15640	15600	66
291	20250305	140300	319531560	15600	15600	15610	15600	35
292	20250305	140200	318985470	15600	15600	15600	15600	54
293	20250305	140100	318143070	15600	15600	15600	15600	30
294	20250305	140000	317675070	15600	15600	15600	15600	33
295	20250305	135900	317160270	15600	15610	15610	15600	36
296	20250305	135800	316598370	15610	15600	15610	15590	212
297	20250305	135700	313291120	15600	15605	15610	15600	56
298	20250305	135600	312417400	15605	15605	15605	15605	44
299	20250305	135500	311730780	15610	15600	15610	15600	51
300	20250305	135400	310935160	15600	15605	15605	15600	36
301	20250305	135300	310373505	15605	15610	15610	15605	33
302	20250305	135200	309858500	15605	15600	15605	15600	170
303	20250305	135100	307206430	15590	15600	15600	15590	15
304	20250305	135000	306972510	15600	15600	15600	15600	57
305	20250305	134900	306083310	15600	15600	15600	15600	26
306	20250305	134800	305677710	15600	15610	15620	15600	46
307	20250305	134700	304959970	15610	15600	15610	15600	46
308	20250305	134600	304242230	15610	15600	15610	15600	17
309	20250305	134500	303976940	15600	15610	15610	15600	28
310	20250305	134400	303539980	15610	15610	15610	15610	33
311	20250305	134300	303024850	15640	15620	15640	15610	31
312	20250305	134200	302540750	15620	15620	15620	15620	29
313	20250305	134100	302087770	15610	15610	15610	15600	30
314	20250305	134000	301619600	15600	15610	15700	15600	49
315	20250305	133900	300854420	15600	15600	15600	15600	47
316	20250305	133800	300121220	15620	15600	15620	15600	38
317	20250305	133700	299527910	15600	15600	15600	15600	21
318	20250305	133600	299200310	15590	15610	15620	15590	81
319	20250305	133500	297936470	15600	15590	15600	15590	16
320	20250305	133400	297686950	15630	15600	15630	15590	208
321	20250305	133300	294443170	15600	15600	15600	15600	8
322	20250305	133200	294318370	15600	15600	15620	15600	42
323	20250305	133100	293663010	15600	15610	15690	15600	93
324	20250305	133000	292209820	15600	15600	15600	15600	38
325	20250305	132900	291617020	15600	15600	15600	15600	28
326	20250305	132800	291180220	15600	15610	15610	15600	45
327	20250305	132700	290478020	15610	15600	15610	15600	46
328	20250305	132600	289760110	15610	15610	15610	15600	46
329	20250305	132500	289042130	15610	15610	15610	15610	35
330	20250305	132400	288495780	15610	15610	15620	15610	26
331	20250305	132300	288089910	15610	15620	15620	15610	52
332	20250305	132200	287278180	15620	15620	15620	15620	29
333	20250305	132100	286825200	15620	15620	15620	15620	38
334	20250305	132000	286231640	15620	15620	15630	15620	67
335	20250305	131900	285185090	15620	15610	15620	15610	17
336	20250305	131800	284919630	15620	15620	15620	15620	59
337	20250305	131700	283998050	15620	15620	15620	15620	16
338	20250305	131600	283748130	15640	15650	15650	15620	31
339	20250305	131500	283263380	15660	15660	15680	15660	55
340	20250305	131400	282401680	15680	15770	15790	15680	147
341	20250305	131300	280094700	15770	15660	15770	15660	153
342	20250305	131200	277692200	15670	15670	15670	15670	1
343	20250305	131100	277676530	15670	15710	15710	15670	79
344	20250305	131000	276436950	15720	15800	15800	15720	62
345	20250305	130900	275460570	15800	15680	15820	15680	805
346	20250305	130800	262799860	15670	15630	15680	15610	297
347	20250305	130700	258150360	15610	15630	15650	15610	20
348	20250305	130600	257837970	15620	15590	15620	15590	95
349	20250305	130500	256355010	15590	15590	15590	15590	33
350	20250305	130400	255840540	15590	15590	15590	15590	59
351	20250305	130300	254920730	15590	15590	15590	15590	27
352	20250305	130200	254499800	15590	15570	15590	15570	83
353	20250305	130100	253207410	15570	15570	15580	15570	54
354	20250305	130000	252366320	15570	15570	15570	15570	45
355	20250305	125900	251665670	15570	15570	15570	15570	36
356	20250305	125800	251105150	15580	15580	15580	15580	26
357	20250305	125700	250700070	15580	15570	15580	15570	67
358	20250305	125600	249656790	15590	15570	15610	15570	42
359	20250305	125500	249002290	15570	15550	15570	15550	34
360	20250305	125400	248473230	15550	15550	15560	15550	52
361	20250305	125300	247664520	15550	15550	15560	15550	23
362	20250305	125200	247306860	15550	15550	15560	15550	60
363	20250305	125100	246373850	15550	15550	15550	15550	27
364	20250305	125000	245954000	15560	15550	15560	15540	33
365	20250305	124900	245441050	15550	15550	15550	15540	43
366	20250305	124800	244772480	15550	15550	15550	15540	28
367	20250305	124700	244337160	15550	15540	15560	15540	64
368	20250305	124600	243342110	15540	15540	15540	15540	8
369	20250305	124500	243217790	15550	15550	15550	15550	47
370	20250305	124400	242486940	15550	15550	15550	15550	44
371	20250305	124300	241802740	15550	15550	15550	15550	31
372	20250305	124200	241320690	15550	15550	15550	15550	50
373	20250305	124100	240543190	15550	15550	15560	15550	39
374	20250305	124000	239936670	15550	15550	15550	15550	42
375	20250305	123900	239283570	15550	15550	15550	15550	34
376	20250305	123800	238754870	15550	15550	15550	15550	41
377	20250305	123700	238117320	15550	15550	15560	15550	26
378	20250305	123600	237713000	15550	15550	15560	15550	54
379	20250305	123500	236873250	15550	15550	15550	15550	31
380	20250305	123400	236391200	15550	15570	15570	15550	46
381	20250305	123300	235675230	15570	15570	15570	15570	8
382	20250305	123200	235550670	15570	15580	15580	15570	29
383	20250305	123100	235098970	15590	15590	15590	15580	50
384	20250305	123000	234319920	15580	15580	15580	15580	27
385	20250305	122900	233899260	15580	15580	15590	15580	63
386	20250305	122800	232917620	15580	15580	15580	15580	25
387	20250305	122700	232528120	15580	15610	15610	15580	36
388	20250305	122600	231966620	15630	15600	15630	15590	46
389	20250305	122500	231249020	15660	15570	15660	15570	99
390	20250305	122400	229703960	15550	15560	15570	15550	55
391	20250305	122300	228848220	15560	15550	15560	15550	44
392	20250305	122200	228163660	15550	15550	15560	15550	32
393	20250305	122100	227665970	15550	15540	15550	15540	53
394	20250305	122000	226842160	15540	15550	15550	15540	28
395	20250305	121900	226406990	15550	15550	15550	15550	16
396	20250305	121800	226158190	15550	15540	15550	15540	69
397	20250305	121700	225085750	15540	15540	15540	15540	31
398	20250305	121600	224604010	15540	15540	15550	15540	30
399	20250305	121500	224137800	15540	15550	15550	15540	57
400	20250305	121400	223251940	15550	15540	15560	15540	18
401	20250305	121300	222972110	15550	15550	15550	15550	59
402	20250305	121200	222054660	15550	15550	15550	15540	39
403	20250305	121100	221448480	15540	15550	15550	15540	26
404	20250305	121000	221044350	15550	15550	15550	15550	50
405	20250305	120900	220266850	15550	15550	15550	15550	24
406	20250305	120800	219893650	15550	15560	15560	15550	56
407	20250305	120700	219022620	15560	15560	15560	15560	13
408	20250305	120600	218820340	15560	15560	15560	15560	51
409	20250305	120500	218026780	15570	15560	15570	15560	43
410	20250305	120400	217357620	15560	15560	15570	15560	34
411	20250305	120300	216828550	15560	15560	15560	15560	17
412	20250305	120200	216564030	15560	15560	15570	15550	56
413	20250305	120100	215692720	15550	15540	15550	15540	47
414	20250305	120000	214962230	15550	15550	15550	15550	410
415	20250305	115900	208586730	15550	15550	15550	15550	40
416	20250305	115800	207964730	15550	15550	15560	15550	30
417	20250305	115700	207498220	15560	15560	15560	15560	57
418	20250305	115600	206611300	15560	15560	15570	15560	24
419	20250305	115500	206237850	15560	15560	15565	15560	44
420	20250305	115400	205553175	15560	15570	15570	15560	36
421	20250305	115300	204992995	15560	15560	15570	15560	28
422	20250305	115200	204557195	15560	15560	15560	15560	60
423	20250305	115100	203623595	15570	15550	15590	15550	92
424	20250305	115000	202191285	15550	15550	15550	15550	65
425	20250305	114900	201180535	15550	15550	15550	15550	54
426	20250305	114800	200340835	15550	15550	15550	15550	35
427	20250305	114700	199796585	15550	15550	15560	15550	51
428	20250305	114600	199003425	15560	15550	15560	15550	26
429	20250305	114500	198599035	15550	15540	15550	15540	59
430	20250305	114400	197681755	15550	15550	15550	15550	33
431	20250305	114300	197168605	15560	15550	15560	15550	33
432	20250305	114200	196655445	15550	15550	15550	15550	41
433	20250305	114100	196017895	15550	15540	15550	15540	26
434	20250305	114000	195613675	15540	15540	15540	15540	51
435	20250305	113900	194821135	15540	15540	15540	15540	38
436	20250305	113800	194230615	15550	15540	15550	15540	45
437	20250305	113700	193531225	15540	15540	15540	15540	13
438	20250305	113600	193329205	15540	15540	15550	15540	73
439	20250305	113500	192194615	15540	15540	15550	15540	21
440	20250305	113400	191868255	15550	15540	15550	15540	74
441	20250305	113300	190718195	15540	15560	15560	15540	37
442	20250305	113200	190143025	15570	15540	15570	15540	82
443	20250305	113100	188867915	15540	15540	15540	15540	52
444	20250305	113000	188059835	15540	15540	15540	15540	29
445	20250305	112900	187609175	15540	15540	15540	15540	49
446	20250305	112800	186847715	15540	15540	15540	15540	22
447	20250305	112700	186505835	15540	15540	15540	15540	26
448	20250305	112600	186101795	15540	15540	15540	15540	61
449	20250305	112500	185153855	15540	15540	15540	15540	8
450	20250305	112400	185029535	15560	15550	15560	15550	33
451	20250305	112300	184516375	15550	15550	15550	15550	60
452	20250305	112200	183583375	15550	15550	15550	15550	33
453	20250305	112100	183070225	15550	15540	15560	15540	37
454	20250305	112000	182495105	15540	15540	15590	15540	85
455	20250305	111900	181172435	15550	15560	15560	15550	68
456	20250305	111800	180114765	15560	15580	15580	15560	43
457	20250305	111700	179445605	15580	15590	15590	15580	35
458	20250305	111600	178900245	15590	15590	15590	15590	20
459	20250305	111500	178588445	15590	15590	15650	15590	54
460	20250305	111400	177746525	15590	15610	15610	15590	38
461	20250305	111300	177153525	15760	15550	15790	15550	139
462	20250305	111200	174984235	15550	15550	15550	15550	13
463	20250305	111100	174782085	15560	15560	15560	15550	21
464	20250305	111000	174455415	15550	15560	15560	15540	65
465	20250305	110900	173444685	15550	15550	15550	15550	34
466	20250305	110800	172915985	15550	15550	15550	15550	49
467	20250305	110700	172154035	15560	15560	15560	15560	27
468	20250305	110600	171733915	15550	15560	15560	15550	40
469	20250305	110500	171111835	15580	15590	15590	15580	18
470	20250305	110400	170831385	15590	15590	15590	15580	45
471	20250305	110300	170129945	15580	15590	15590	15580	26
472	20250305	110200	169724845	15580	15550	15660	15550	161
473	20250305	110100	167217015	15550	15550	15550	15550	47
474	20250305	110000	166486165	15550	15560	15560	15550	34
475	20250305	105900	165957455	15550	15550	15550	15550	34
476	20250305	105800	165428755	15550	15550	15560	15550	34
477	20250305	105700	164900005	15550	15550	15550	15550	66
478	20250305	105600	163873705	15550	15550	15560	15550	50
479	20250305	105500	163096095	15550	15560	15560	15550	46
480	20250305	105400	162380785	15550	15550	15560	15550	34
481	20250305	105300	161852075	15550	15570	15570	15550	14
482	20250305	105200	161634255	15570	15590	15590	15570	55
483	20250305	105100	160777015	15590	15605	15605	15580	29
484	20250305	105000	160324960	15620	15560	15620	15560	24
485	20250305	104900	159951310	15560	15580	15580	15560	50
486	20250305	104800	159173180	15570	15550	15570	15550	63
487	20250305	104700	158193200	15560	15560	15580	15550	68
488	20250305	104600	157135090	15560	15560	15560	15560	0
489	20250305	104500	157135090	15560	15650	15650	15560	336
490	20250305	104400	151893070	15610	15550	15650	15550	344
491	20250305	104300	146536810	15550	15550	15550	15550	18
492	20250305	104200	146256910	15550	15560	15560	15550	54
493	20250305	104100	145416770	15560	15560	15560	15560	18
494	20250305	104000	145136690	15560	15570	15570	15560	57
495	20250305	103900	144249640	15560	15580	15580	15560	30
496	20250305	103800	143782610	15570	15560	15570	15560	74
497	20250305	103700	142630860	15570	15560	15570	15560	15
498	20250305	103600	142397400	15570	15570	15570	15570	48
499	20250305	103500	141650040	15570	15580	15580	15570	50
500	20250305	103400	140871470	15570	15560	15570	15560	187
501	20250305	103300	137960110	15570	15560	15570	15550	101
502	20250305	103200	136388520	15550	15560	15560	15550	32
503	20250305	103100	135890820	15570	15610	15610	15570	391
504	20250305	103000	129793130	15610	15610	15610	15600	36
505	20250305	102900	129231250	15610	15600	15610	15600	59
506	20250305	102800	128310660	15610	15630	15660	15610	160
507	20250305	102700	125808220	15590	15540	15620	15540	875
508	20250305	102600	112194830	15530	15580	15580	15530	410
509	20250305	102500	105815990	15570	15530	15570	15520	75
510	20250305	102400	104649430	15570	15590	15600	15570	1147
511	20250305	102300	86779300	15590	15600	15600	15590	40
512	20250305	102200	86155640	15620	15630	15660	15600	20
513	20250305	102100	85843410	15650	15700	15710	15650	749
514	20250305	102000	74085670	15710	15710	15710	15710	2
515	20250305	101900	74054250	15710	15750	15750	15700	312
516	20250305	101800	69149250	15740	15780	15780	15740	66
517	20250305	101700	68109890	15800	15730	15800	15730	228
518	20250305	101600	64516460	15730	15800	15800	15730	29
519	20250305	101500	64058760	15800	15820	15820	15800	55
520	20250305	101400	63189160	15820	15830	15830	15820	87
521	20250305	101300	61812790	15830	15940	15940	15820	853
522	20250305	101200	48275530	15940	15930	15950	15920	108
523	20250305	101100	46555760	15940	15930	15940	15930	128
524	20250305	101000	44515490	15950	16050	16050	15930	817
525	20250305	100900	31434490	16060	16060	16080	16030	33
526	20250305	100800	30904870	16080	16050	16080	16030	15
527	20250305	100700	30664260	16080	16050	16080	16050	11
528	20250305	100600	30487580	16040	16040	16040	16040	1
529	20250305	100500	30471540	16070	16045	16070	16045	11
530	20250305	100400	30294905	16045	16045	16045	16045	1
531	20250305	100300	30278860	16050	16050	16050	16050	11
532	20250305	100200	30102310	16050	16050	16050	16050	0
533	20250305	100100	30102310	16050	16050	16050	16050	0
534	20250305	100000	30102310	16050	16050	16050	16050	2
535	20250305	095900	30070210	16040	16040	16040	16040	0
536	20250305	095800	30070210	16040	16040	16040	16040	0
537	20250305	095700	30070210	16040	16040	16040	16040	0
538	20250305	095600	30070210	16040	16040	16040	16040	0
539	20250305	095500	30070210	16040	16040	16040	16040	0
540	20250305	095400	30070210	16040	16040	16040	16040	2
541	20250305	095300	30038130	16040	16050	16050	16040	6
542	20250305	095200	29941880	16070	16060	16070	16050	6
543	20250305	095100	29845510	16040	16030	16040	16030	18
544	20250305	095000	29556960	16030	16060	16060	16030	82
545	20250305	094900	28240070	16060	16060	16060	16060	2
546	20250305	094800	28207950	16060	16060	16060	16060	0
547	20250305	094700	28207950	16060	16060	16060	16060	20
548	20250305	094600	27886750	16050	16050	16080	16050	6
549	20250305	094500	27790420	16060	16040	16060	16040	35
550	20250305	094400	27228670	16040	16030	16040	16030	4
551	20250305	094300	27164520	16030	16030	16030	16030	2
552	20250305	094200	27132460	16040	16000	16040	16000	31
553	20250305	094100	26635460	16000	16000	16020	16000	7
554	20250305	094000	26523420	16000	15980	16000	15980	16
555	20250305	093900	26267710	15980	16020	16020	15980	6
556	20250305	093800	26171630	16020	16020	16020	16020	3
557	20250305	093700	26123570	16000	15960	16000	15960	4
558	20250305	093600	26059650	16000	16000	16000	16000	0
559	20250305	093500	26059650	16000	15960	16020	15950	28
560	20250305	093400	25611660	16020	16010	16030	16010	4
561	20250305	093300	25547590	16030	15970	16030	15970	70
562	20250305	093200	24426150	15970	15950	15970	15950	136
563	20250305	093100	22254440	15950	15950	15970	15950	56
564	20250305	093000	21360310	15950	15930	15950	15930	173
565	20250305	092900	18604150	15920	15920	15920	15920	0
566	20250305	092800	18604150	15920	15920	15920	15920	0
567	20250305	092700	18604150	15920	15900	15920	15900	40
568	20250305	092600	17967930	15890	15890	15890	15890	0
569	20250305	092500	17967930	15890	15890	15890	15890	0
570	20250305	092400	17967930	15890	15890	15890	15890	0
571	20250305	092300	17967930	15890	15870	15890	15860	23
572	20250305	092200	17602710	15890	15900	15910	15860	75
573	20250305	092100	16410400	15930	15930	15930	15930	0
574	20250305	092000	16410400	15930	15940	15940	15930	44
575	20250305	091900	15709150	15970	15970	15970	15970	0
576	20250305	091800	15709150	15970	15970	15970	15970	0
577	20250305	091700	15709150	15970	15970	15970	15970	0
578	20250305	091600	15709150	15970	15970	15970	15970	0
579	20250305	091500	15709150	15970	15960	15970	15960	4
580	20250305	091400	15645290	15970	15970	15970	15940	5
581	20250305	091300	15565480	15930	15990	15990	15930	5
582	20250305	091200	15485650	15900	15900	15900	15900	20
583	20250305	091100	15167650	15900	15900	15900	15900	0
584	20250305	091000	15167650	15900	15930	15940	15900	14
585	20250305	090900	14944720	15940	15930	15940	15930	409
586	20250305	090800	8425290	15930	15860	15930	15820	450
587	20250305	090700	1267300	15810	15810	15810	15810	0
588	20250305	090600	1267300	15810	15810	15810	15810	0
589	20250305	090500	1267300	15810	15810	15810	15810	0
590	20250305	090400	1267300	15810	15810	15810	15810	3
591	20250305	090300	1219870	15810	15810	15810	15810	3
592	20250305	090200	1172440	15890	15890	15890	15890	0
593	20250305	090100	1172440	15890	15890	15890	15890	0
594	20250305	090000	1172440	15890	15640	15890	15640	74