KissMeData/008490/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185200	448949405	15730	15730	15730	15730	403
3	20250317	185100	448949405	15730	15730	15730	15730	0
4	20250317	185000	448949405	15730	15730	15730	15730	0
5	20250317	184900	448949405	15730	15730	15730	15730	0
6	20250317	184800	448949405	15730	15730	15730	15730	0
7	20250317	184700	448949405	15730	15730	15730	15730	0
8	20250317	184600	448949405	15730	15730	15730	15730	0
9	20250317	184500	448949405	15730	15730	15730	15730	0
10	20250317	184400	448949405	15730	15730	15730	15730	0
11	20250317	184300	448949405	15730	15730	15730	15730	0
12	20250317	184200	448949405	15730	15730	15730	15730	0
13	20250317	184100	448949405	15730	15730	15730	15730	0
14	20250317	184000	448949405	15730	15730	15730	15730	0
15	20250317	183900	448949405	15730	15730	15730	15730	0
16	20250317	183800	448949405	15730	15730	15730	15730	0
17	20250317	183700	448949405	15730	15730	15730	15730	0
18	20250317	183600	448949405	15730	15730	15730	15730	0
19	20250317	183500	448949405	15730	15730	15730	15730	0
20	20250317	183400	448949405	15730	15730	15730	15730	0
21	20250317	183300	448949405	15730	15730	15730	15730	0
22	20250317	183200	448949405	15730	15730	15730	15730	0
23	20250317	183100	448949405	15730	15730	15730	15730	0
24	20250317	183000	448949405	15730	15730	15730	15730	0
25	20250317	182900	448949405	15730	15730	15730	15730	0
26	20250317	182800	448949405	15730	15730	15730	15730	0
27	20250317	182700	448949405	15730	15730	15730	15730	0
28	20250317	182600	448949405	15730	15730	15730	15730	0
29	20250317	182500	448949405	15730	15730	15730	15730	0
30	20250317	182400	448949405	15730	15730	15730	15730	0
31	20250317	182300	448949405	15730	15730	15730	15730	0
32	20250317	182200	448949405	15730	15730	15730	15730	403
33	20250317	182100	448949405	15730	15730	15730	15730	0
34	20250317	182000	448949405	15730	15730	15730	15730	0
35	20250317	181900	448949405	15730	15730	15730	15730	0
36	20250317	181800	448949405	15730	15730	15730	15730	0
37	20250317	181700	448949405	15730	15730	15730	15730	0
38	20250317	181600	448949405	15730	15730	15730	15730	0
39	20250317	181500	448949405	15730	15730	15730	15730	0
40	20250317	181400	448949405	15730	15730	15730	15730	0
41	20250317	181300	448949405	15730	15730	15730	15730	0
42	20250317	181200	448949405	15730	15730	15730	15730	0
43	20250317	181100	448949405	15730	15730	15730	15730	0
44	20250317	181000	448949405	15730	15730	15730	15730	0
45	20250317	180900	448949405	15730	15730	15730	15730	0
46	20250317	180800	448949405	15730	15730	15730	15730	0
47	20250317	180700	448949405	15730	15730	15730	15730	0
48	20250317	180600	448949405	15730	15730	15730	15730	0
49	20250317	180500	448949405	15730	15730	15730	15730	0
50	20250317	180400	448949405	15730	15730	15730	15730	0
51	20250317	180300	448949405	15730	15730	15730	15730	0
52	20250317	180200	448949405	15730	15730	15730	15730	0
53	20250317	180100	448949405	15730	15730	15730	15730	0
54	20250317	180000	448949405	15730	15730	15730	15730	0
55	20250317	175900	448949405	15730	15730	15730	15730	0
56	20250317	175800	448949405	15730	15730	15730	15730	0
57	20250317	175700	448949405	15730	15730	15730	15730	0
58	20250317	175600	448949405	15730	15730	15730	15730	0
59	20250317	175500	448949405	15730	15730	15730	15730	0
60	20250317	175400	448949405	15730	15730	15730	15730	0
61	20250317	175300	448949405	15730	15730	15730	15730	0
62	20250317	175200	448949405	15730	15730	15730	15730	403
63	20250317	175100	448949405	15730	15730	15730	15730	0
64	20250317	175000	448949405	15730	15730	15730	15730	0
65	20250317	174900	448949405	15730	15730	15730	15730	0
66	20250317	174800	448949405	15730	15730	15730	15730	0
67	20250317	174700	448949405	15730	15730	15730	15730	0
68	20250317	174600	448949405	15730	15730	15730	15730	0
69	20250317	174500	448949405	15730	15730	15730	15730	0
70	20250317	174400	448949405	15730	15730	15730	15730	0
71	20250317	174300	448949405	15730	15730	15730	15730	0
72	20250317	174200	448949405	15730	15730	15730	15730	0
73	20250317	174100	448949405	15730	15730	15730	15730	0
74	20250317	174000	448949405	15730	15730	15730	15730	0
75	20250317	173900	448949405	15730	15730	15730	15730	0
76	20250317	173800	448949405	15730	15730	15730	15730	0
77	20250317	173700	448949405	15730	15730	15730	15730	0
78	20250317	173600	448949405	15730	15730	15730	15730	0
79	20250317	173500	448949405	15730	15730	15730	15730	0
80	20250317	173400	448949405	15730	15730	15730	15730	0
81	20250317	173300	448949405	15730	15730	15730	15730	0
82	20250317	173200	448949405	15730	15730	15730	15730	0
83	20250317	173100	448949405	15730	15730	15730	15730	0
84	20250317	173000	448949405	15730	15730	15730	15730	0
85	20250317	172900	448949405	15730	15730	15730	15730	0
86	20250317	172800	448949405	15730	15730	15730	15730	0
87	20250317	172700	448949405	15730	15730	15730	15730	0
88	20250317	172600	448949405	15730	15730	15730	15730	0
89	20250317	172500	448949405	15730	15730	15730	15730	0
90	20250317	172400	448949405	15730	15730	15730	15730	0
91	20250317	172300	448949405	15730	15730	15730	15730	0
92	20250317	172200	448949405	15730	15730	15730	15730	403
93	20250317	172100	448949405	15730	15730	15730	15730	0
94	20250317	172000	448949405	15730	15730	15730	15730	0
95	20250317	171900	448949405	15730	15730	15730	15730	0
96	20250317	171800	448949405	15730	15730	15730	15730	0
97	20250317	171700	448949405	15730	15730	15730	15730	0
98	20250317	171600	448949405	15730	15730	15730	15730	0
99	20250317	171500	448949405	15730	15730	15730	15730	0
100	20250317	171400	448949405	15730	15730	15730	15730	0
101	20250317	171300	448949405	15730	15730	15730	15730	0
102	20250317	171200	448949405	15730	15730	15730	15730	0
103	20250317	171100	448949405	15730	15730	15730	15730	0
104	20250317	171000	448949405	15730	15730	15730	15730	0
105	20250317	170900	448949405	15730	15730	15730	15730	0
106	20250317	170800	448949405	15730	15730	15730	15730	0
107	20250317	170700	448949405	15730	15730	15730	15730	0
108	20250317	170600	448949405	15730	15730	15730	15730	0
109	20250317	170500	448949405	15730	15730	15730	15730	0
110	20250317	170400	448949405	15730	15730	15730	15730	0
111	20250317	170300	448949405	15730	15730	15730	15730	0
112	20250317	170200	448949405	15730	15730	15730	15730	0
113	20250317	170100	448949405	15730	15730	15730	15730	0
114	20250317	170000	448949405	15730	15730	15730	15730	0
115	20250317	165900	448949405	15730	15730	15730	15730	0
116	20250317	165800	448949405	15730	15730	15730	15730	0
117	20250317	165700	448949405	15730	15730	15730	15730	0
118	20250317	165600	448949405	15730	15730	15730	15730	0
119	20250317	165500	448949405	15730	15730	15730	15730	0
120	20250317	165400	448949405	15730	15730	15730	15730	0
121	20250317	165300	448949405	15730	15730	15730	15730	0
122	20250317	165200	448949405	15730	15730	15730	15730	403
123	20250317	165100	448949405	15730	15730	15730	15730	0
124	20250317	165000	448949405	15730	15730	15730	15730	0
125	20250317	164900	448949405	15730	15730	15730	15730	0
126	20250317	164800	448949405	15730	15730	15730	15730	0
127	20250317	164700	448949405	15730	15730	15730	15730	0
128	20250317	164600	448949405	15730	15730	15730	15730	0
129	20250317	164500	448949405	15730	15730	15730	15730	0
130	20250317	164400	448949405	15730	15730	15730	15730	0
131	20250317	164300	448949405	15730	15730	15730	15730	0
132	20250317	164200	448949405	15730	15730	15730	15730	0
133	20250317	164100	448949405	15730	15730	15730	15730	0
134	20250317	164000	448949405	15730	15730	15730	15730	0
135	20250317	163900	448949405	15730	15730	15730	15730	0
136	20250317	163800	448949405	15730	15730	15730	15730	0
137	20250317	163700	448949405	15730	15730	15730	15730	0
138	20250317	163600	448949405	15730	15730	15730	15730	0
139	20250317	163500	448949405	15730	15730	15730	15730	0
140	20250317	163400	448949405	15730	15730	15730	15730	0
141	20250317	163300	448949405	15730	15730	15730	15730	0
142	20250317	163200	448949405	15730	15730	15730	15730	0
143	20250317	163100	448949405	15730	15730	15730	15730	0
144	20250317	163000	448949405	15730	15730	15730	15730	0
145	20250317	162900	448949405	15730	15730	15730	15730	0
146	20250317	162800	448949405	15730	15730	15730	15730	0
147	20250317	162700	448949405	15730	15730	15730	15730	0
148	20250317	162600	448949405	15730	15730	15730	15730	0
149	20250317	162500	448949405	15730	15730	15730	15730	0
150	20250317	162400	448949405	15730	15730	15730	15730	0
151	20250317	162300	448949405	15730	15730	15730	15730	0
152	20250317	162200	448949405	15730	15730	15730	15730	403
153	20250317	162100	448949405	15730	15730	15730	15730	0
154	20250317	162000	448949405	15730	15730	15730	15730	0
155	20250317	161900	448949405	15730	15730	15730	15730	0
156	20250317	161800	448949405	15730	15730	15730	15730	0
157	20250317	161700	448949405	15730	15730	15730	15730	0
158	20250317	161600	448949405	15730	15730	15730	15730	0
159	20250317	161500	448949405	15730	15730	15730	15730	0
160	20250317	161400	448949405	15730	15730	15730	15730	0
161	20250317	161300	448949405	15730	15730	15730	15730	0
162	20250317	161200	448949405	15730	15730	15730	15730	0
163	20250317	161100	448949405	15730	15730	15730	15730	0
164	20250317	161000	448949405	15730	15730	15730	15730	0
165	20250317	160900	448949405	15730	15730	15730	15730	0
166	20250317	160800	448949405	15730	15730	15730	15730	0
167	20250317	160700	448949405	15730	15730	15730	15730	0
168	20250317	160600	448949405	15730	15730	15730	15730	0
169	20250317	160500	448949405	15730	15730	15730	15730	0
170	20250317	160400	448949405	15730	15730	15730	15730	0
171	20250317	160300	448949405	15730	15730	15730	15730	0
172	20250317	160200	448949405	15730	15730	15730	15730	0
173	20250317	160100	448949405	15730	15730	15730	15730	0
174	20250317	160000	448949405	15730	15730	15730	15730	0
175	20250317	155900	448949405	15730	15730	15730	15730	0
176	20250317	155800	448949405	15730	15730	15730	15730	0
177	20250317	155700	448949405	15730	15730	15730	15730	0
178	20250317	155600	448949405	15730	15730	15730	15730	0
179	20250317	155500	448949405	15730	15730	15730	15730	0
180	20250317	155400	448949405	15730	15730	15730	15730	0
181	20250317	155300	448949405	15730	15730	15730	15730	0
182	20250317	155200	448949405	15730	15730	15730	15730	403
183	20250317	155100	448949405	15730	15730	15730	15730	0
184	20250317	155000	448949405	15730	15730	15730	15730	0
185	20250317	154900	448949405	15730	15730	15730	15730	0
186	20250317	154800	448949405	15730	15730	15730	15730	0
187	20250317	154700	448949405	15730	15730	15730	15730	0
188	20250317	154600	448949405	15730	15730	15730	15730	0
189	20250317	154500	448949405	15730	15730	15730	15730	0
190	20250317	154400	448949405	15730	15730	15730	15730	0
191	20250317	154300	448949405	15730	15730	15730	15730	0
192	20250317	154200	448949405	15730	15730	15730	15730	0
193	20250317	154100	448949405	15730	15730	15730	15730	0
194	20250317	154000	448949405	15730	15730	15730	15730	0
195	20250317	153900	448949405	15730	15730	15730	15730	0
196	20250317	153800	448949405	15730	15730	15730	15730	0
197	20250317	153700	448949405	15730	15730	15730	15730	0
198	20250317	153600	448949405	15730	15730	15730	15730	0
199	20250317	153500	448949405	15730	15730	15730	15730	0
200	20250317	153400	448949405	15730	15730	15730	15730	0
201	20250317	153300	448949405	15730	15730	15730	15730	0
202	20250317	153200	448949405	15730	15730	15730	15730	0
203	20250317	153100	448949405	15730	15730	15730	15730	0
204	20250317	153000	448949405	15730	15730	15730	15730	403
205	20250317	152900	442610215	15650	15650	15650	15650	0
206	20250317	152800	442610215	15650	15650	15650	15650	0
207	20250317	152700	442610215	15650	15650	15650	15650	0
208	20250317	152600	442610215	15650	15650	15650	15650	0
209	20250317	152500	442610215	15650	15650	15650	15650	0
210	20250317	152400	442610215	15650	15650	15650	15650	0
211	20250317	152300	442610215	15650	15650	15650	15650	0
212	20250317	152200	442610215	15650	15650	15650	15650	0
213	20250317	152100	442610215	15650	15650	15650	15650	0
214	20250317	152000	442610215	15650	15650	15650	15650	0
215	20250317	151900	442610215	15650	15510	15650	15510	14
216	20250317	151800	442391465	15510	15400	15510	15400	25
217	20250317	151700	442004265	15400	15400	15410	15400	12
218	20250317	151600	441819395	15510	15390	15520	15380	311
219	20250317	151500	437007505	15400	15410	15410	15400	117
220	20250317	151400	435204715	15510	15410	15510	15400	61
221	20250317	151300	434264195	15400	15400	15410	15390	231
222	20250317	151200	430707895	15390	15390	15500	15380	68
223	20250317	151100	429661195	15380	15380	15380	15380	106
224	20250317	151000	428030915	15380	15380	15440	15380	285
225	20250317	150900	423643895	15380	15380	15380	15380	65
226	20250317	150800	422644195	15390	15390	15420	15380	117
227	20250317	150700	420843465	15390	15430	15430	15390	64
228	20250317	150600	419858305	15390	15390	15390	15380	113
229	20250317	150500	418119755	15390	15390	15390	15390	147
230	20250317	150400	415857425	15390	15390	15390	15390	58
231	20250317	150300	414964805	15380	15400	15400	15380	119
232	20250317	150200	413133455	15380	15400	15440	15380	93
233	20250317	150100	411701765	15400	15410	15460	15380	171
234	20250317	150000	409065265	15410	15410	15410	15390	116
235	20250317	145900	407277845	15410	15410	15450	15410	70
236	20250317	145800	406199065	15410	15410	15410	15410	109
237	20250317	145700	404519375	15410	15430	15430	15410	67
238	20250317	145600	403486885	15430	15410	15430	15390	122
239	20250317	145500	401607705	15410	15410	15420	15390	109
240	20250317	145400	399928625	15410	15420	15420	15410	66
241	20250317	145300	398911015	15430	15430	15440	15430	117
242	20250317	145200	397105695	15430	15460	15470	15430	402
243	20250317	145100	390895265	15450	15490	15490	15450	125
244	20250317	145000	388961155	15490	15520	15520	15490	414
245	20250317	144900	382541735	15520	15560	15560	15520	114
246	20250317	144800	380770385	15540	15580	15580	15540	123
247	20250317	144700	378856325	15580	15580	15580	15580	67
248	20250317	144600	377812465	15580	15610	15610	15580	180
249	20250317	144500	375004965	15610	15620	15620	15610	21
250	20250317	144400	374677125	15620	15620	15620	15620	5
251	20250317	144300	374599025	15630	15630	15630	15630	4
252	20250317	144200	374536505	15630	15630	15630	15620	4
253	20250317	144100	374474005	15630	15630	15630	15610	159
254	20250317	144000	371990135	15630	15670	15670	15630	702
255	20250317	143900	361009695	15670	15670	15670	15670	0
256	20250317	143800	361009695	15670	15670	15670	15670	0
257	20250317	143700	361009695	15670	15670	15670	15670	1
258	20250317	143600	360994025	15680	15680	15680	15680	5
259	20250317	143500	360915625	15680	15680	15680	15680	12
260	20250317	143400	360727465	15680	15680	15680	15680	0
261	20250317	143300	360727465	15680	15680	15680	15680	0
262	20250317	143200	360727465	15680	15680	15700	15680	146
263	20250317	143100	358436875	15680	15650	15680	15650	19
264	20250317	143000	358139315	15660	15660	15660	15660	0
265	20250317	142900	358139315	15660	15660	15660	15660	0
266	20250317	142800	358139315	15660	15660	15660	15660	0
267	20250317	142700	358139315	15660	15660	15660	15660	0
268	20250317	142600	358139315	15660	15660	15660	15660	0
269	20250317	142500	358139315	15660	15660	15660	15660	1
270	20250317	142400	358123655	15660	15660	15660	15660	3
271	20250317	142300	358076675	15660	15660	15730	15660	181
272	20250317	142200	355239695	15680	15670	15680	15670	100
273	20250317	142100	353672095	15660	15660	15660	15660	0
274	20250317	142000	353672095	15660	15660	15660	15660	7
275	20250317	141900	353562475	15660	15660	15660	15660	23
276	20250317	141800	353202295	15660	15660	15660	15660	54
277	20250317	141700	352356655	15660	15660	15660	15660	62
278	20250317	141600	351385735	15660	15660	15660	15660	640
279	20250317	141500	341363335	15660	15660	15660	15660	0
280	20250317	141400	341363335	15660	15660	15660	15660	0
281	20250317	141300	341363335	15660	15660	15660	15660	0
282	20250317	141200	341363335	15660	15660	15660	15660	0
283	20250317	141100	341363335	15660	15660	15660	15660	2
284	20250317	141000	341332015	15660	15670	15675	15660	44
285	20250317	140900	340642485	15660	15660	15670	15660	7
286	20250317	140800	340532855	15650	15650	15650	15650	2
287	20250317	140700	340501555	15645	15645	15645	15645	0
288	20250317	140600	340501555	15645	15645	15645	15645	0
289	20250317	140500	340501555	15645	15645	15645	15645	0
290	20250317	140400	340501555	15645	15645	15645	15645	0
291	20250317	140300	340501555	15645	15645	15645	15645	0
292	20250317	140200	340501555	15645	15645	15645	15645	13
293	20250317	140100	340298170	15630	15630	15630	15630	0
294	20250317	140000	340298170	15630	15630	15630	15630	0
295	20250317	135900	340298170	15630	15630	15630	15630	0
296	20250317	135800	340298170	15630	15630	15630	15630	0
297	20250317	135700	340298170	15630	15630	15630	15630	0
298	20250317	135600	340298170	15630	15630	15630	15630	0
299	20250317	135500	340298170	15630	15630	15630	15630	0
300	20250317	135400	340298170	15630	15630	15630	15630	7
301	20250317	135300	340188760	15630	15630	15630	15630	34
302	20250317	135200	339657340	15630	15630	15630	15630	0
303	20250317	135100	339657340	15630	15630	15630	15630	0
304	20250317	135000	339657340	15630	15630	15630	15630	0
305	20250317	134900	339657340	15630	15630	15630	15630	0
306	20250317	134800	339657340	15630	15630	15630	15630	1
307	20250317	134700	339641710	15640	15640	15640	15640	0
308	20250317	134600	339641710	15640	15640	15640	15640	0
309	20250317	134500	339641710	15640	15640	15640	15640	0
310	20250317	134400	339641710	15640	15640	15640	15640	0
311	20250317	134300	339641710	15640	15640	15640	15640	0
312	20250317	134200	339641710	15640	15640	15640	15640	0
313	20250317	134100	339641710	15640	15630	15640	15630	123
314	20250317	134000	337718920	15640	15640	15640	15640	96
315	20250317	133900	336217480	15650	15650	15650	15650	2
316	20250317	133800	336186180	15650	15650	15650	15630	5
317	20250317	133700	336107950	15650	15640	15650	15640	7
318	20250317	133600	335998420	15650	15650	15650	15650	0
319	20250317	133500	335998420	15650	15650	15650	15650	9
320	20250317	133400	335857570	15650	15650	15670	15640	20
321	20250317	133300	335544550	15650	15640	15730	15640	108
322	20250317	133200	333849420	15630	15620	15630	15620	22
323	20250317	133100	333505770	15620	15610	15620	15610	37
324	20250317	133000	332928160	15610	15610	15610	15610	0
325	20250317	132900	332928160	15610	15610	15610	15610	0
326	20250317	132800	332928160	15610	15610	15610	15610	1
327	20250317	132700	332912550	15610	15610	15610	15610	0
328	20250317	132600	332912550	15610	15610	15610	15610	1
329	20250317	132500	332896940	15610	15610	15610	15610	7
330	20250317	132400	332787670	15610	15610	15610	15610	0
331	20250317	132300	332787670	15610	15610	15610	15610	0
332	20250317	132200	332787670	15610	15610	15610	15610	16
333	20250317	132100	332537910	15610	15610	15610	15610	0
334	20250317	132000	332537910	15610	15610	15610	15610	0
335	20250317	131900	332537910	15610	15610	15610	15610	5
336	20250317	131800	332459860	15610	15610	15610	15610	10
337	20250317	131700	332303760	15600	15600	15600	15600	73
338	20250317	131600	331164960	15620	15620	15620	15620	0
339	20250317	131500	331164960	15620	15620	15620	15620	0
340	20250317	131400	331164960	15620	15600	15620	15600	53
341	20250317	131300	330338140	15600	15600	15600	15600	0
342	20250317	131200	330338140	15600	15610	15610	15600	40
343	20250317	131100	329713930	15630	15630	15630	15630	2
344	20250317	131000	329682670	15630	15630	15630	15630	2
345	20250317	130900	329651410	15640	15640	15640	15640	4
346	20250317	130800	329588850	15650	15650	15650	15650	0
347	20250317	130700	329588850	15650	15630	15650	15630	9
348	20250317	130600	329448040	15640	15640	15640	15640	0
349	20250317	130500	329448040	15640	15660	15660	15640	49
350	20250317	130400	328680940	15690	15690	15690	15690	0
351	20250317	130300	328680940	15690	15690	15690	15690	0
352	20250317	130200	328680940	15690	15710	15710	15690	469
353	20250317	130100	321313010	15710	15700	15710	15700	2
354	20250317	130000	321281600	15730	15720	15730	15720	9
355	20250317	125900	321140110	15710	15680	15710	15680	163
356	20250317	125800	318580630	15670	15670	15670	15670	0
357	20250317	125700	318580630	15670	15670	15670	15670	5
358	20250317	125600	318502280	15640	15640	15640	15640	0
359	20250317	125500	318502280	15640	15640	15640	15640	0
360	20250317	125400	318502280	15640	15640	15640	15640	0
361	20250317	125300	318502280	15640	15640	15640	15640	0
362	20250317	125200	318502280	15640	15640	15640	15640	0
363	20250317	125100	318502280	15640	15620	15640	15620	244
364	20250317	125000	314688760	15620	15620	15620	15620	0
365	20250317	124900	314688760	15620	15620	15620	15620	0
366	20250317	124800	314688760	15620	15620	15620	15620	2
367	20250317	124700	314657520	15620	15620	15620	15620	0
368	20250317	124600	314657520	15620	15620	15620	15620	3
369	20250317	124500	314610660	15620	15620	15620	15620	22
370	20250317	124400	314267020	15620	15620	15620	15620	0
371	20250317	124300	314267020	15620	15620	15620	15620	500
372	20250317	124200	306457020	15620	15630	15630	15620	29
373	20250317	124100	306003770	15630	15660	15660	15630	701
374	20250317	124000	295038850	15660	15660	15660	15660	0
375	20250317	123900	295038850	15660	15660	15660	15660	0
376	20250317	123800	295038850	15660	15660	15660	15660	0
377	20250317	123700	295038850	15660	15660	15660	15660	50
378	20250317	123600	294255850	15700	15700	15700	15700	0
379	20250317	123500	294255850	15700	15700	15700	15700	0
380	20250317	123400	294255850	15700	15680	15700	15680	50
381	20250317	123300	293470910	15680	15680	15680	15680	0
382	20250317	123200	293470910	15680	15680	15680	15680	0
383	20250317	123100	293470910	15680	15680	15680	15680	0
384	20250317	123000	293470910	15680	15680	15680	15680	3
385	20250317	122900	293423870	15690	15680	15690	15680	74
386	20250317	122800	292263540	15680	15680	15680	15680	0
387	20250317	122700	292263540	15680	15680	15680	15680	0
388	20250317	122600	292263540	15680	15680	15680	15680	0
389	20250317	122500	292263540	15680	15690	15690	15680	72
390	20250317	122400	291133880	15700	15700	15700	15700	0
391	20250317	122300	291133880	15700	15680	15700	15680	51
392	20250317	122200	290333340	15670	15670	15670	15670	0
393	20250317	122100	290333340	15670	15670	15670	15670	1
394	20250317	122000	290317670	15660	15660	15660	15660	0
395	20250317	121900	290317670	15660	15660	15660	15660	0
396	20250317	121800	290317670	15660	15650	15660	15650	79
397	20250317	121700	289080540	15640	15710	15710	15640	647
398	20250317	121600	278928790	15710	15710	15710	15710	0
399	20250317	121500	278928790	15710	15710	15710	15710	0
400	20250317	121400	278928790	15710	15710	15710	15710	0
401	20250317	121300	278928790	15710	15710	15710	15710	1
402	20250317	121200	278913080	15690	15690	15690	15690	0
403	20250317	121100	278913080	15690	15690	15690	15690	0
404	20250317	121000	278913080	15690	15690	15690	15690	20
405	20250317	120900	278599280	15700	15700	15700	15700	1
406	20250317	120800	278583580	15690	15690	15690	15690	0
407	20250317	120700	278583580	15690	15690	15690	15690	3
408	20250317	120600	278536510	15680	15680	15680	15680	0
409	20250317	120500	278536510	15680	15680	15680	15680	0
410	20250317	120400	278536510	15680	15680	15680	15680	1
411	20250317	120300	278520830	15680	15680	15680	15680	0
412	20250317	120200	278520830	15680	15680	15680	15680	1
413	20250317	120100	278505150	15660	15670	15670	15660	3
414	20250317	120000	278458160	15660	15660	15660	15660	0
415	20250317	115900	278458160	15660	15660	15660	15660	0
416	20250317	115800	278458160	15660	15660	15660	15660	6
417	20250317	115700	278364200	15660	15660	15660	15660	4
418	20250317	115600	278301560	15660	15660	15660	15660	0
419	20250317	115500	278301560	15660	15660	15660	15660	1
420	20250317	115400	278285900	15660	15660	15660	15660	10
421	20250317	115300	278129300	15660	15660	15660	15660	0
422	20250317	115200	278129300	15660	15660	15660	15660	115
423	20250317	115100	276328400	15650	15650	15650	15650	0
424	20250317	115000	276328400	15650	15650	15650	15650	0
425	20250317	114900	276328400	15650	15650	15650	15650	0
426	20250317	114800	276328400	15650	15650	15650	15650	0
427	20250317	114700	276328400	15650	15650	15650	15650	0
428	20250317	114600	276328400	15650	15650	15650	15650	0
429	20250317	114500	276328400	15650	15650	15650	15650	0
430	20250317	114400	276328400	15650	15650	15650	15650	0
431	20250317	114300	276328400	15650	15650	15650	15650	0
432	20250317	114200	276328400	15650	15650	15650	15650	28
433	20250317	114100	275890200	15640	15640	15640	15640	0
434	20250317	114000	275890200	15640	15640	15640	15640	0
435	20250317	113900	275890200	15640	15640	15640	15640	0
436	20250317	113800	275890200	15640	15640	15640	15640	1
437	20250317	113700	275874560	15660	15660	15660	15640	60
438	20250317	113600	274935100	15670	15670	15670	15670	0
439	20250317	113500	274935100	15670	15660	15670	15660	450
440	20250317	113400	267884060	15660	15670	15670	15660	116
441	20250317	113300	266067350	15650	15630	15650	15630	148
442	20250317	113200	263751190	15630	15630	15630	15630	1
443	20250317	113100	263735560	15630	15630	15630	15630	0
444	20250317	113000	263735560	15630	15630	15630	15630	0
445	20250317	112900	263735560	15630	15620	15630	15620	58
446	20250317	112800	262829030	15630	15630	15630	15630	1
447	20250317	112700	262813400	15630	15630	15630	15630	0
448	20250317	112600	262813400	15630	15630	15630	15630	101
449	20250317	112500	261234770	15640	15640	15640	15640	0
450	20250317	112400	261234770	15640	15640	15640	15640	0
451	20250317	112300	261234770	15640	15660	15660	15640	50
452	20250317	112200	260452580	15680	15730	15730	15660	252
453	20250317	112100	256494090	15730	15730	15730	15730	0
454	20250317	112000	256494090	15730	15730	15730	15730	2
455	20250317	111900	256462630	15740	15660	15750	15660	507
456	20250317	111800	248502210	15660	15590	15660	15590	600
457	20250317	111700	239133780	15590	15590	15590	15590	0
458	20250317	111600	239133780	15590	15590	15590	15590	1
459	20250317	111500	239118190	15590	15590	15590	15590	10
460	20250317	111400	238962290	15590	15590	15590	15590	0
461	20250317	111300	238962290	15590	15590	15590	15590	0
462	20250317	111200	238962290	15590	15620	15620	15590	488
463	20250317	111100	231348760	15630	15630	15630	15630	1
464	20250317	111000	231333130	15630	15630	15630	15630	23
465	20250317	110900	230973640	15630	15630	15630	15630	0
466	20250317	110800	230973640	15630	15630	15630	15630	4
467	20250317	110700	230911120	15630	15630	15630	15630	5
468	20250317	110600	230832970	15630	15630	15630	15630	0
469	20250317	110500	230832970	15630	15630	15630	15630	2
470	20250317	110400	230801710	15630	15620	15630	15620	95
471	20250317	110300	229316960	15620	15650	15650	15620	501
472	20250317	110200	221484940	15650	15650	15650	15650	0
473	20250317	110100	221484940	15650	15660	15660	15650	186
474	20250317	110000	218572210	15670	15670	15670	15670	0
475	20250317	105900	218572210	15670	15670	15670	15670	1
476	20250317	105800	218556540	15670	15670	15670	15670	0
477	20250317	105700	218556540	15670	15670	15670	15670	0
478	20250317	105600	218556540	15670	15670	15670	15670	5
479	20250317	105500	218478190	15680	15700	15700	15680	600
480	20250317	105400	209065950	15710	15700	15710	15700	19
481	20250317	105300	208767640	15710	15710	15710	15710	0
482	20250317	105200	208767640	15710	15740	15740	15710	76
483	20250317	105100	207571990	15745	15745	15745	15745	1
484	20250317	105000	207556245	15745	15770	15770	15745	190
485	20250317	104900	204561970	15770	15780	15780	15770	7
486	20250317	104800	204451520	15780	15780	15780	15780	14
487	20250317	104700	204230600	15770	15810	15820	15770	99
488	20250317	104600	202668240	15820	15800	15820	15800	96
489	20250317	104500	201149590	15820	15820	15860	15820	218
490	20250317	104400	197697820	15810	15800	15810	15800	28
491	20250317	104300	197255410	15800	15800	15800	15800	46
492	20250317	104200	196528610	15800	15790	15800	15790	8
493	20250317	104100	196402260	15800	15800	15800	15800	33
494	20250317	104000	195880860	15800	15800	15800	15800	3
495	20250317	103900	195833460	15800	15800	15800	15800	51
496	20250317	103800	195027660	15800	15800	15800	15800	2
497	20250317	103700	194996060	15800	15800	15800	15800	46
498	20250317	103600	194269260	15800	15800	15800	15800	1
499	20250317	103500	194253460	15800	15820	15820	15790	228
500	20250317	103400	190650780	15840	15850	15850	15840	64
501	20250317	103300	189636660	15850	15850	15850	15850	0
502	20250317	103200	189636660	15850	15860	15860	15850	5
503	20250317	103100	189557400	15850	15860	15880	15850	9
504	20250317	103000	189414590	15880	15850	15880	15840	204
505	20250317	102900	186177320	15850	15830	15850	15830	50
506	20250317	102800	185385660	15820	15800	15820	15800	98
507	20250317	102700	183836250	15790	15800	15800	15790	22
508	20250317	102600	183488660	15800	15800	15810	15800	256
509	20250317	102500	179443780	15810	15780	15810	15780	121
510	20250317	102400	177531670	15780	15740	15800	15740	280
511	20250317	102300	173115200	15740	15740	15740	15740	2
512	20250317	102200	173083720	15740	15680	15770	15680	1110
513	20250317	102100	155621280	15670	15630	15670	15630	32
514	20250317	102000	155120110	15650	15640	15650	15630	58
515	20250317	101900	154212980	15640	15620	15640	15620	46
516	20250317	101800	153494320	15610	15610	15610	15610	0
517	20250317	101700	153494320	15610	15610	15610	15610	0
518	20250317	101600	153494320	15610	15610	15610	15610	150
519	20250317	101500	151152820	15630	15630	15630	15630	1
520	20250317	101400	151137190	15670	15630	15670	15630	4
521	20250317	101300	151074550	15670	15630	15670	15630	51
522	20250317	101200	150275760	15630	15630	15630	15630	1
523	20250317	101100	150260130	15630	15590	15660	15590	209
524	20250317	101000	146998670	15580	15580	15580	15580	4
525	20250317	100900	146936350	15570	15570	15570	15570	95
526	20250317	100800	145457200	15570	15570	15570	15570	0
527	20250317	100700	145457200	15570	15570	15570	15570	0
528	20250317	100600	145457200	15570	15570	15570	15570	111
529	20250317	100500	143728930	15590	15590	15590	15590	1
530	20250317	100400	143713340	15560	15560	15560	15560	0
531	20250317	100300	143713340	15560	15560	15560	15560	0
532	20250317	100200	143713340	15560	15590	15600	15540	16
533	20250317	100100	143464130	15590	15600	15600	15510	1088
534	20250317	100000	126536230	15600	15600	15600	15600	6
535	20250317	095900	126442630	15600	15660	15660	15600	192
536	20250317	095800	123439370	15680	15645	15680	15645	469
537	20250317	095700	116096830	15645	15645	15645	15645	0
538	20250317	095600	116096830	15645	15640	15645	15640	91
539	20250317	095500	114673165	15640	15640	15640	15640	0
540	20250317	095400	114673165	15640	15640	15640	15640	1
541	20250317	095300	114657525	15660	15660	15660	15660	69
542	20250317	095200	113576985	15670	15670	15670	15670	6
543	20250317	095100	113482965	15670	15660	15670	15600	455
544	20250317	095000	106360235	15660	15620	15670	15620	57
545	20250317	094900	105469055	15630	15500	15630	15500	299
546	20250317	094800	100804645	15500	15500	15500	15500	6
547	20250317	094700	100711645	15510	15510	15590	15490	95
548	20250317	094600	99238545	15500	15500	15500	15500	0
549	20250317	094500	99238545	15500	15500	15500	15500	0
550	20250317	094400	99238545	15500	15500	15500	15500	0
551	20250317	094300	99238545	15500	15520	15520	15500	50
552	20250317	094200	98463525	15510	15510	15510	15510	30
553	20250317	094100	97998225	15530	15530	15570	15530	18
554	20250317	094000	97718305	15530	15550	15550	15520	103
555	20250317	093900	96118135	15570	15570	15570	15570	1
556	20250317	093800	96102565	15550	15550	15560	15550	27
557	20250317	093700	95682705	15550	15550	15550	15550	0
558	20250317	093600	95682705	15550	15550	15550	15550	0
559	20250317	093500	95682705	15550	15540	15550	15540	5
560	20250317	093400	95604985	15550	15540	15550	15540	2
561	20250317	093300	95573895	15560	15560	15560	15560	0
562	20250317	093200	95573895	15560	15520	15560	15520	27
563	20250317	093100	95154115	15530	15550	15550	15530	43
564	20250317	093000	94486305	15560	15520	15560	15520	8
565	20250317	092900	94361935	15550	15540	15550	15490	356
566	20250317	092800	88836715	15540	15540	15540	15540	1
567	20250317	092700	88821175	15540	15540	15540	15540	46
568	20250317	092600	88106335	15540	15565	15565	15530	80
569	20250317	092500	86862445	15555	15555	15555	15555	0
570	20250317	092400	86862445	15555	15555	15555	15555	0
571	20250317	092300	86862445	15555	15555	15555	15555	1
572	20250317	092200	86846890	15550	15510	15620	15510	703
573	20250317	092100	75901290	15510	15510	15510	15510	4
574	20250317	092000	75839250	15510	15510	15510	15500	62
575	20250317	091900	74877640	15510	15510	15510	15510	1
576	20250317	091800	74862130	15510	15510	15510	15510	85
577	20250317	091700	73543780	15500	15590	15590	15500	473
578	20250317	091600	66188390	15590	15600	15620	15590	28
579	20250317	091500	65751610	15600	15570	15630	15570	1079
580	20250317	091400	48924360	15570	15530	15580	15530	328
581	20250317	091300	43821630	15520	15570	15570	15510	318
582	20250317	091200	38883160	15570	15500	15570	15500	104
583	20250317	091100	37267130	15480	15480	15500	15470	131
584	20250317	091000	35238330	15470	15460	15480	15460	88
585	20250317	090900	33877350	15470	15420	15490	15400	182
586	20250317	090800	31068590	15390	15310	15490	15310	931
587	20250317	090700	16704720	15300	15230	15310	15230	342
588	20250317	090600	11483860	15230	15220	15230	15210	3
589	20250317	090500	11438200	15200	15180	15230	15180	3
590	20250317	090400	11392590	15210	15280	15280	15160	446
591	20250317	090300	4616430	15250	15240	15300	15240	16
592	20250317	090200	4372330	15210	15210	15210	15210	7
593	20250317	090100	4265860	15170	15170	15170	15170	0
594	20250317	090000	4265860	15170	15230	15340	15170	280