KissMeData/008490/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185200	509516270	15050	15050	15050	15050	468
3	20250319	185100	509516270	15050	15050	15050	15050	0
4	20250319	185000	509516270	15050	15050	15050	15050	0
5	20250319	184900	509516270	15050	15050	15050	15050	0
6	20250319	184800	509516270	15050	15050	15050	15050	0
7	20250319	184700	509516270	15050	15050	15050	15050	0
8	20250319	184600	509516270	15050	15050	15050	15050	0
9	20250319	184500	509516270	15050	15050	15050	15050	0
10	20250319	184400	509516270	15050	15050	15050	15050	0
11	20250319	184300	509516270	15050	15050	15050	15050	0
12	20250319	184200	509516270	15050	15050	15050	15050	0
13	20250319	184100	509516270	15050	15050	15050	15050	0
14	20250319	184000	509516270	15050	15050	15050	15050	0
15	20250319	183900	509516270	15050	15050	15050	15050	0
16	20250319	183800	509516270	15050	15050	15050	15050	0
17	20250319	183700	509516270	15050	15050	15050	15050	0
18	20250319	183600	509516270	15050	15050	15050	15050	0
19	20250319	183500	509516270	15050	15050	15050	15050	0
20	20250319	183400	509516270	15050	15050	15050	15050	0
21	20250319	183300	509516270	15050	15050	15050	15050	0
22	20250319	183200	509516270	15050	15050	15050	15050	0
23	20250319	183100	509516270	15050	15050	15050	15050	0
24	20250319	183000	509516270	15050	15050	15050	15050	0
25	20250319	182900	509516270	15050	15050	15050	15050	0
26	20250319	182800	509516270	15050	15050	15050	15050	0
27	20250319	182700	509516270	15050	15050	15050	15050	0
28	20250319	182600	509516270	15050	15050	15050	15050	0
29	20250319	182500	509516270	15050	15050	15050	15050	0
30	20250319	182400	509516270	15050	15050	15050	15050	0
31	20250319	182300	509516270	15050	15050	15050	15050	0
32	20250319	182200	509516270	15050	15050	15050	15050	468
33	20250319	182100	509516270	15050	15050	15050	15050	0
34	20250319	182000	509516270	15050	15050	15050	15050	0
35	20250319	181900	509516270	15050	15050	15050	15050	0
36	20250319	181800	509516270	15050	15050	15050	15050	0
37	20250319	181700	509516270	15050	15050	15050	15050	0
38	20250319	181600	509516270	15050	15050	15050	15050	0
39	20250319	181500	509516270	15050	15050	15050	15050	0
40	20250319	181400	509516270	15050	15050	15050	15050	0
41	20250319	181300	509516270	15050	15050	15050	15050	0
42	20250319	181200	509516270	15050	15050	15050	15050	0
43	20250319	181100	509516270	15050	15050	15050	15050	0
44	20250319	181000	509516270	15050	15050	15050	15050	0
45	20250319	180900	509516270	15050	15050	15050	15050	0
46	20250319	180800	509516270	15050	15050	15050	15050	0
47	20250319	180700	509516270	15050	15050	15050	15050	0
48	20250319	180600	509516270	15050	15050	15050	15050	0
49	20250319	180500	509516270	15050	15050	15050	15050	0
50	20250319	180400	509516270	15050	15050	15050	15050	0
51	20250319	180300	509516270	15050	15050	15050	15050	0
52	20250319	180200	509516270	15050	15050	15050	15050	0
53	20250319	180100	509516270	15050	15050	15050	15050	0
54	20250319	180000	509516270	15050	15050	15050	15050	0
55	20250319	175900	509516270	15050	15050	15050	15050	0
56	20250319	175800	509516270	15050	15050	15050	15050	0
57	20250319	175700	509516270	15050	15050	15050	15050	0
58	20250319	175600	509516270	15050	15050	15050	15050	0
59	20250319	175500	509516270	15050	15050	15050	15050	0
60	20250319	175400	509516270	15050	15050	15050	15050	0
61	20250319	175300	509516270	15050	15050	15050	15050	0
62	20250319	175200	509516270	15050	15050	15050	15050	468
63	20250319	175100	509516270	15050	15050	15050	15050	0
64	20250319	175000	509516270	15050	15050	15050	15050	0
65	20250319	174900	509516270	15050	15050	15050	15050	0
66	20250319	174800	509516270	15050	15050	15050	15050	0
67	20250319	174700	509516270	15050	15050	15050	15050	0
68	20250319	174600	509516270	15050	15050	15050	15050	0
69	20250319	174500	509516270	15050	15050	15050	15050	0
70	20250319	174400	509516270	15050	15050	15050	15050	0
71	20250319	174300	509516270	15050	15050	15050	15050	0
72	20250319	174200	509516270	15050	15050	15050	15050	0
73	20250319	174100	509516270	15050	15050	15050	15050	0
74	20250319	174000	509516270	15050	15050	15050	15050	0
75	20250319	173900	509516270	15050	15050	15050	15050	0
76	20250319	173800	509516270	15050	15050	15050	15050	0
77	20250319	173700	509516270	15050	15050	15050	15050	0
78	20250319	173600	509516270	15050	15050	15050	15050	0
79	20250319	173500	509516270	15050	15050	15050	15050	0
80	20250319	173400	509516270	15050	15050	15050	15050	0
81	20250319	173300	509516270	15050	15050	15050	15050	0
82	20250319	173200	509516270	15050	15050	15050	15050	0
83	20250319	173100	509516270	15050	15050	15050	15050	0
84	20250319	173000	509516270	15050	15050	15050	15050	0
85	20250319	172900	509516270	15050	15050	15050	15050	0
86	20250319	172800	509516270	15050	15050	15050	15050	0
87	20250319	172700	509516270	15050	15050	15050	15050	0
88	20250319	172600	509516270	15050	15050	15050	15050	0
89	20250319	172500	509516270	15050	15050	15050	15050	0
90	20250319	172400	509516270	15050	15050	15050	15050	0
91	20250319	172300	509516270	15050	15050	15050	15050	0
92	20250319	172200	509516270	15050	15050	15050	15050	468
93	20250319	172100	509516270	15050	15050	15050	15050	0
94	20250319	172000	509516270	15050	15050	15050	15050	0
95	20250319	171900	509516270	15050	15050	15050	15050	0
96	20250319	171800	509516270	15050	15050	15050	15050	0
97	20250319	171700	509516270	15050	15050	15050	15050	0
98	20250319	171600	509516270	15050	15050	15050	15050	0
99	20250319	171500	509516270	15050	15050	15050	15050	0
100	20250319	171400	509516270	15050	15050	15050	15050	0
101	20250319	171300	509516270	15050	15050	15050	15050	0
102	20250319	171200	509516270	15050	15050	15050	15050	0
103	20250319	171100	509516270	15050	15050	15050	15050	0
104	20250319	171000	509516270	15050	15050	15050	15050	0
105	20250319	170900	509516270	15050	15050	15050	15050	0
106	20250319	170800	509516270	15050	15050	15050	15050	0
107	20250319	170700	509516270	15050	15050	15050	15050	0
108	20250319	170600	509516270	15050	15050	15050	15050	0
109	20250319	170500	509516270	15050	15050	15050	15050	0
110	20250319	170400	509516270	15050	15050	15050	15050	0
111	20250319	170300	509516270	15050	15050	15050	15050	0
112	20250319	170200	509516270	15050	15050	15050	15050	0
113	20250319	170100	509516270	15050	15050	15050	15050	0
114	20250319	170000	509516270	15050	15050	15050	15050	0
115	20250319	165900	509516270	15050	15050	15050	15050	0
116	20250319	165800	509516270	15050	15050	15050	15050	0
117	20250319	165700	509516270	15050	15050	15050	15050	0
118	20250319	165600	509516270	15050	15050	15050	15050	0
119	20250319	165500	509516270	15050	15050	15050	15050	0
120	20250319	165400	509516270	15050	15050	15050	15050	0
121	20250319	165300	509516270	15050	15050	15050	15050	0
122	20250319	165200	509516270	15050	15050	15050	15050	468
123	20250319	165100	509516270	15050	15050	15050	15050	0
124	20250319	165000	509516270	15050	15050	15050	15050	0
125	20250319	164900	509516270	15050	15050	15050	15050	0
126	20250319	164800	509516270	15050	15050	15050	15050	0
127	20250319	164700	509516270	15050	15050	15050	15050	0
128	20250319	164600	509516270	15050	15050	15050	15050	0
129	20250319	164500	509516270	15050	15050	15050	15050	0
130	20250319	164400	509516270	15050	15050	15050	15050	0
131	20250319	164300	509516270	15050	15050	15050	15050	0
132	20250319	164200	509516270	15050	15050	15050	15050	0
133	20250319	164100	509516270	15050	15050	15050	15050	0
134	20250319	164000	509516270	15050	15050	15050	15050	0
135	20250319	163900	509516270	15050	15050	15050	15050	0
136	20250319	163800	509516270	15050	15050	15050	15050	0
137	20250319	163700	509516270	15050	15050	15050	15050	0
138	20250319	163600	509516270	15050	15050	15050	15050	0
139	20250319	163500	509516270	15050	15050	15050	15050	0
140	20250319	163400	509516270	15050	15050	15050	15050	0
141	20250319	163300	509516270	15050	15050	15050	15050	0
142	20250319	163200	509516270	15050	15050	15050	15050	0
143	20250319	163100	509516270	15050	15050	15050	15050	0
144	20250319	163000	509516270	15050	15050	15050	15050	0
145	20250319	162900	509516270	15050	15050	15050	15050	0
146	20250319	162800	509516270	15050	15050	15050	15050	0
147	20250319	162700	509516270	15050	15050	15050	15050	0
148	20250319	162600	509516270	15050	15050	15050	15050	0
149	20250319	162500	509516270	15050	15050	15050	15050	0
150	20250319	162400	509516270	15050	15050	15050	15050	0
151	20250319	162300	509516270	15050	15050	15050	15050	0
152	20250319	162200	509516270	15050	15050	15050	15050	468
153	20250319	162100	509516270	15050	15050	15050	15050	0
154	20250319	162000	509516270	15050	15050	15050	15050	0
155	20250319	161900	509516270	15050	15050	15050	15050	0
156	20250319	161800	509516270	15050	15050	15050	15050	0
157	20250319	161700	509516270	15050	15050	15050	15050	0
158	20250319	161600	509516270	15050	15050	15050	15050	0
159	20250319	161500	509516270	15050	15050	15050	15050	0
160	20250319	161400	509516270	15050	15050	15050	15050	0
161	20250319	161300	509516270	15050	15050	15050	15050	0
162	20250319	161200	509516270	15050	15050	15050	15050	0
163	20250319	161100	509516270	15050	15050	15050	15050	0
164	20250319	161000	509516270	15050	15050	15050	15050	0
165	20250319	160900	509516270	15050	15050	15050	15050	0
166	20250319	160800	509516270	15050	15050	15050	15050	0
167	20250319	160700	509516270	15050	15050	15050	15050	0
168	20250319	160600	509516270	15050	15050	15050	15050	0
169	20250319	160500	509516270	15050	15050	15050	15050	0
170	20250319	160400	509516270	15050	15050	15050	15050	0
171	20250319	160300	509516270	15050	15050	15050	15050	0
172	20250319	160200	509516270	15050	15050	15050	15050	0
173	20250319	160100	509516270	15050	15050	15050	15050	0
174	20250319	160000	509516270	15050	15050	15050	15050	0
175	20250319	155900	509516270	15050	15050	15050	15050	0
176	20250319	155800	509516270	15050	15050	15050	15050	0
177	20250319	155700	509516270	15050	15050	15050	15050	0
178	20250319	155600	509516270	15050	15050	15050	15050	0
179	20250319	155500	509516270	15050	15050	15050	15050	0
180	20250319	155400	509516270	15050	15050	15050	15050	0
181	20250319	155300	509516270	15050	15050	15050	15050	0
182	20250319	155200	509516270	15050	15050	15050	15050	468
183	20250319	155100	509516270	15050	15050	15050	15050	0
184	20250319	155000	509516270	15050	15050	15050	15050	0
185	20250319	154900	509516270	15050	15050	15050	15050	0
186	20250319	154800	509516270	15050	15050	15050	15050	0
187	20250319	154700	509516270	15050	15050	15050	15050	0
188	20250319	154600	509516270	15050	15050	15050	15050	0
189	20250319	154500	509516270	15050	15050	15050	15050	0
190	20250319	154400	509516270	15050	15050	15050	15050	0
191	20250319	154300	509516270	15050	15050	15050	15050	0
192	20250319	154200	509516270	15050	15050	15050	15050	0
193	20250319	154100	509516270	15050	15050	15050	15050	0
194	20250319	154000	509516270	15050	15050	15050	15050	0
195	20250319	153900	509516270	15050	15050	15050	15050	0
196	20250319	153800	509516270	15050	15050	15050	15050	0
197	20250319	153700	509516270	15050	15050	15050	15050	0
198	20250319	153600	509516270	15050	15050	15050	15050	0
199	20250319	153500	509516270	15050	15050	15050	15050	0
200	20250319	153400	509516270	15050	15050	15050	15050	0
201	20250319	153300	509516270	15050	15050	15050	15050	0
202	20250319	153200	509516270	15050	15050	15050	15050	0
203	20250319	153100	509516270	15050	15050	15050	15050	0
204	20250319	153000	509516270	15050	15050	15050	15050	468
205	20250319	152900	502472870	15060	15060	15060	15060	0
206	20250319	152800	502472870	15060	15060	15060	15060	0
207	20250319	152700	502472870	15060	15060	15060	15060	0
208	20250319	152600	502472870	15060	15060	15060	15060	0
209	20250319	152500	502472870	15060	15060	15060	15060	0
210	20250319	152400	502472870	15060	15060	15060	15060	0
211	20250319	152300	502472870	15060	15060	15060	15060	0
212	20250319	152200	502472870	15060	15060	15060	15060	0
213	20250319	152100	502472870	15060	15060	15060	15060	0
214	20250319	152000	502472870	15060	15060	15060	15060	0
215	20250319	151900	502472870	15060	15060	15060	15060	35
216	20250319	151800	501945770	15060	15060	15060	15050	181
217	20250319	151700	499220170	15060	15060	15060	15060	101
218	20250319	151600	497699110	15060	15060	15060	15060	0
219	20250319	151500	497699110	15060	15060	15060	15060	1
220	20250319	151400	497684050	15060	15070	15070	15060	133
221	20250319	151300	495680800	15080	15080	15080	15080	18
222	20250319	151200	495409360	15080	15080	15080	15080	31
223	20250319	151100	494941880	15070	15070	15090	15070	143
224	20250319	151000	492786570	15040	15110	15110	15040	1584
225	20250319	150900	468910210	15110	15110	15110	15110	0
226	20250319	150800	468910210	15110	15110	15110	15110	24
227	20250319	150700	468547570	15110	15110	15110	15110	0
228	20250319	150600	468547570	15110	15110	15110	15110	1
229	20250319	150500	468532460	15100	15120	15120	15100	446
230	20250319	150400	461795680	15120	15120	15120	15120	185
231	20250319	150300	458998480	15130	15130	15130	15130	2
232	20250319	150200	458968220	15130	15130	15130	15130	18
233	20250319	150100	458695880	15130	15130	15130	15130	0
234	20250319	150000	458695880	15130	15130	15130	15130	2
235	20250319	145900	458665620	15130	15130	15130	15130	14
236	20250319	145800	458453800	15130	15140	15140	15130	60
237	20250319	145700	457545990	15130	15130	15130	15130	0
238	20250319	145600	457545990	15130	15130	15130	15130	1
239	20250319	145500	457530860	15130	15130	15130	15130	145
240	20250319	145400	455337010	15120	15130	15130	15120	320
241	20250319	145300	450496530	15130	15130	15130	15130	0
242	20250319	145200	450496530	15130	15140	15140	15130	22
243	20250319	145100	450163610	15130	15130	15130	15130	0
244	20250319	145000	450163610	15130	15130	15130	15130	0
245	20250319	144900	450163610	15130	15130	15130	15130	22
246	20250319	144800	449830750	15130	15150	15150	15130	8
247	20250319	144700	449709690	15170	15170	15170	15170	0
248	20250319	144600	449709690	15170	15170	15170	15170	0
249	20250319	144500	449709690	15170	15170	15170	15170	0
250	20250319	144400	449709690	15170	15140	15170	15110	1137
251	20250319	144300	432506720	15120	15140	15140	15120	154
252	20250319	144200	430177920	15140	15140	15140	15140	22
253	20250319	144100	429844840	15150	15160	15160	15150	56
254	20250319	144000	428996400	15160	15160	15160	15160	222
255	20250319	143900	425630880	15160	15160	15160	15160	208
256	20250319	143800	422477600	15160	15160	15160	15160	0
257	20250319	143700	422477600	15160	15160	15160	15160	7
258	20250319	143600	422371480	15160	15160	15160	15160	1
259	20250319	143500	422356320	15160	15160	15160	15160	6
260	20250319	143400	422265360	15160	15160	15160	15160	39
261	20250319	143300	421674120	15160	15160	15160	15160	2
262	20250319	143200	421643800	15160	15160	15160	15160	0
263	20250319	143100	421643800	15160	15150	15160	15150	4
264	20250319	143000	421583170	15160	15120	15160	15120	28
265	20250319	142900	421159360	15130	15130	15130	15130	32
266	20250319	142800	420675200	15130	15120	15130	15120	24
267	20250319	142700	420312310	15120	15130	15130	15120	41
268	20250319	142600	419692030	15130	15130	15190	15130	180
269	20250319	142500	416960280	15130	15130	15130	15130	31
270	20250319	142400	416491250	15130	15130	15130	15130	41
271	20250319	142300	415870920	15130	15130	15130	15130	15
272	20250319	142200	415643970	15130	15130	15130	15130	21
273	20250319	142100	415326240	15140	15140	15140	15140	41
274	20250319	142000	414705500	15130	15140	15150	15130	50
275	20250319	141900	413948360	15130	15130	15130	15130	145
276	20250319	141800	411754510	15130	15130	15140	15130	43
277	20250319	141700	411103855	15130	15130	15140	15130	29
278	20250319	141600	410665075	15130	15130	15130	15130	15
279	20250319	141500	410438125	15140	15130	15140	15130	49
280	20250319	141400	409696685	15130	15130	15130	15130	15
281	20250319	141300	409469735	15130	15120	15130	15120	35
282	20250319	141200	408940315	15120	15130	15130	15120	52
283	20250319	141100	408153775	15130	15130	15130	15120	11
284	20250319	141000	407987355	15120	15140	15140	15120	1773
285	20250319	140900	381165625	15140	15140	15140	15140	30
286	20250319	140800	380711425	15140	15140	15140	15140	36
287	20250319	140700	380166385	15140	15140	15140	15140	15
288	20250319	140600	379939285	15140	15150	15150	15140	15
289	20250319	140500	379712175	15140	15140	15150	15140	61
290	20250319	140400	378788575	15150	15150	15150	15140	8
291	20250319	140300	378667385	15140	15150	15150	15140	89
292	20250319	140200	377319185	15150	15150	15150	15150	37
293	20250319	140100	376758635	15150	15150	15150	15150	29
294	20250319	140000	376319285	15150	15150	15150	15150	21
295	20250319	135900	376001135	15150	15150	15150	15150	37
296	20250319	135800	375440585	15150	15150	15160	15150	48
297	20250319	135700	374713125	15160	15160	15170	15160	17
298	20250319	135600	374455395	15160	15170	15170	15160	24
299	20250319	135500	374091325	15170	15170	15170	15170	19
300	20250319	135400	373803095	15180	15170	15180	15170	17
301	20250319	135300	373545185	15170	15170	15170	15170	35
302	20250319	135200	373014235	15170	15170	15170	15170	37
303	20250319	135100	372452945	15180	15170	15180	15170	25
304	20250319	135000	372073595	15170	15170	15180	15170	120
305	20250319	134900	370252195	15170	15150	15170	15150	186
306	20250319	134800	367430885	15150	15160	15160	15150	34
307	20250319	134700	366915665	15150	15150	15150	15150	15
308	20250319	134600	366688415	15160	15150	15160	15150	57
309	20250319	134500	365824355	15150	15150	15150	15150	15
310	20250319	134400	365597105	15150	15160	15160	15150	129
311	20250319	134300	363641755	15160	15150	15160	15150	174
312	20250319	134200	361004535	15150	15160	15160	15150	15
313	20250319	134100	360777275	15150	15150	15150	15150	21
314	20250319	134000	360459125	15150	15160	15160	15150	39
315	20250319	133900	359868255	15150	15160	15160	15150	24
316	20250319	133800	359504565	15150	15150	15150	15150	22
317	20250319	133700	359171265	15150	15160	15160	15150	40
318	20250319	133600	358565005	15160	15160	15160	15160	34
319	20250319	133500	358049565	15170	15150	15170	15150	44
320	20250319	133400	357382665	15150	15160	15160	15150	16
321	20250319	133300	357140255	15160	15150	15160	15150	24
322	20250319	133200	356776555	15150	15160	15160	15150	19
323	20250319	133100	356488665	15160	15160	15160	15160	20
324	20250319	133000	356185465	15160	15160	15160	15160	37
325	20250319	132900	355624545	15160	15160	15170	15160	28
326	20250319	132800	355200015	15160	15160	15160	15160	28
327	20250319	132700	354775535	15170	15170	15170	15170	16
328	20250319	132600	354532815	15170	15170	15180	15170	21
329	20250319	132500	354214235	15170	15160	15170	15160	40
330	20250319	132400	353607585	15160	15160	15160	15160	57
331	20250319	132300	352743465	15160	15160	15160	15160	45
332	20250319	132200	352061265	15160	15160	15160	15160	15
333	20250319	132100	351833865	15160	15170	15170	15160	105
334	20250319	132000	350241205	15170	15180	15180	15170	63
335	20250319	131900	349285015	15180	15180	15190	15180	22
336	20250319	131800	348951045	15170	15180	15180	15170	38
337	20250319	131700	348374355	15170	15170	15170	15170	15
338	20250319	131600	348146805	15170	15170	15180	15170	35
339	20250319	131500	347615845	15170	15170	15170	15170	36
340	20250319	131400	347069725	15170	15170	15170	15170	16
341	20250319	131300	346827005	15160	15160	15160	15160	15
342	20250319	131200	346599605	15160	15160	15160	15160	56
343	20250319	131100	345750645	15160	15170	15170	15160	15
344	20250319	131000	345523235	15170	15160	15170	15160	16
345	20250319	130900	345280665	15160	15170	15170	15160	34
346	20250319	130800	344764955	15170	15170	15170	15170	28
347	20250319	130700	344340195	15160	15160	15170	15160	36
348	20250319	130600	343794415	15160	15160	15160	15160	15
349	20250319	130500	343567015	15160	15160	15160	15160	42
350	20250319	130400	342930295	15160	15160	15160	15160	15
351	20250319	130300	342702895	15160	15150	15160	15150	34
352	20250319	130200	342187595	15150	15160	15160	15150	37
353	20250319	130100	341626685	15160	15150	15160	15150	23
354	20250319	130000	341278145	15150	15150	15150	15150	17
355	20250319	125900	341020595	15150	15150	15150	15150	54
356	20250319	125800	340202495	15150	15150	15160	15150	25
357	20250319	125700	339823645	15140	15170	15170	15140	1613
358	20250319	125600	315371525	15170	15180	15180	15170	30
359	20250319	125500	314916275	15180	15180	15190	15180	30
360	20250319	125400	314460865	15180	15180	15180	15180	21
361	20250319	125300	314142085	15180	15180	15180	15180	37
362	20250319	125200	313580425	15180	15190	15200	15180	25
363	20250319	125100	313200795	15180	15180	15180	15180	29
364	20250319	125000	312760575	15180	15190	15190	15180	41
365	20250319	124900	312137795	15190	15180	15190	15180	17
366	20250319	124800	311879715	15180	15170	15180	15170	27
367	20250319	124700	311469865	15180	15180	15180	15180	56
368	20250319	124600	310619785	15180	15180	15180	15180	15
369	20250319	124500	310392085	15180	15170	15180	15170	43
370	20250319	124400	309739555	15170	15170	15170	15170	15
371	20250319	124300	309512005	15180	15180	15180	15180	29
372	20250319	124200	309071785	15180	15190	15190	15180	16
373	20250319	124100	308828815	15190	15190	15190	15190	22
374	20250319	124000	308494635	15180	15190	15190	15180	95
375	20250319	123900	307051945	15190	15190	15190	15190	27
376	20250319	123800	306641815	15190	15190	15200	15190	22
377	20250319	123700	306307625	15200	15200	15200	15200	31
378	20250319	123600	305836425	15200	15200	15200	15200	15
379	20250319	123500	305608425	15200	15200	15200	15200	48
380	20250319	123400	304878825	15200	15200	15200	15200	852
381	20250319	123300	291928425	15200	15200	15200	15200	15
382	20250319	123200	291700425	15200	15200	15200	15200	15
383	20250319	123100	291472425	15200	15210	15210	15200	50
384	20250319	123000	290712055	15220	15210	15220	15200	30
385	20250319	122900	290255755	15210	15210	15210	15210	15
386	20250319	122800	290027605	15210	15210	15210	15210	37
387	20250319	122700	289464835	15210	15210	15230	15210	13
388	20250319	122600	289266885	15210	15220	15220	15210	29
389	20250319	122500	288825785	15220	15240	15240	15220	23
390	20250319	122400	288475565	15240	15230	15260	15230	27
391	20250319	122300	288064195	15220	15220	15220	15220	21
392	20250319	122200	287744575	15220	15220	15220	15220	28
393	20250319	122100	287318415	15220	15220	15220	15220	38
394	20250319	122000	286740055	15220	15230	15230	15220	15
395	20250319	121900	286511745	15260	15230	15260	15230	70
396	20250319	121800	285444935	15230	15220	15240	15220	55
397	20250319	121700	284607435	15220	15220	15230	15220	22
398	20250319	121600	284272535	15220	15210	15220	15210	33
399	20250319	121500	283770505	15220	15220	15230	15220	12
400	20250319	121400	283587795	15230	15230	15240	15230	29
401	20250319	121300	283146075	15230	15240	15240	15220	23
402	20250319	121200	282795885	15230	15245	15250	15230	38
403	20250319	121100	282216670	15245	15210	15280	15210	209
404	20250319	121000	279027775	15210	15210	15220	15210	29
405	20250319	120900	278586675	15210	15210	15210	15210	39
406	20250319	120800	277993485	15210	15210	15210	15210	15
407	20250319	120700	277765335	15220	15210	15220	15210	23
408	20250319	120600	277415435	15210	15210	15210	15210	51
409	20250319	120500	276639725	15210	15220	15220	15210	16
410	20250319	120400	276396355	15210	15210	15220	15210	19
411	20250319	120300	276107325	15220	15200	15220	15200	912
412	20250319	120200	262227425	15200	15210	15210	15200	36
413	20250319	120100	261680015	15210	15220	15220	15200	21
414	20250319	120000	261360665	15210	15200	15210	15200	46
415	20250319	115900	260661385	15210	15210	15210	15200	24
416	20250319	115800	260296555	15200	15200	15200	15200	29
417	20250319	115700	259855755	15200	15210	15210	15200	3
418	20250319	115600	259810135	15210	15220	15220	15200	40
419	20250319	115500	259201845	15210	15220	15220	15200	20
420	20250319	115400	258897605	15220	15190	15260	15190	48
421	20250319	115300	258167685	15190	15180	15200	15180	51
422	20250319	115200	257392995	15180	15180	15180	15180	16
423	20250319	115100	257150115	15180	15180	15190	15170	30
424	20250319	115000	256694835	15170	15170	15180	15170	66
425	20250319	114900	255693245	15180	15170	15180	15170	20
426	20250319	114800	255389795	15180	15170	15180	15170	26
427	20250319	114700	254995355	15170	15170	15170	15160	38
428	20250319	114600	254419045	15170	15160	15170	15160	19
429	20250319	114500	254130965	15160	15160	15170	15160	33
430	20250319	114400	253630655	15160	15170	15170	15160	38
431	20250319	114300	253054415	15170	15170	15170	15170	15
432	20250319	114200	252826865	15180	15170	15200	15170	36
433	20250319	114100	252280235	15170	15200	15200	15160	183
434	20250319	114000	249503675	15200	15200	15200	15190	28
435	20250319	113900	249078225	15200	15200	15200	15200	40
436	20250319	113800	248470225	15180	15180	15200	15180	39
437	20250319	113700	247878165	15180	15210	15220	15180	26
438	20250319	113600	247483295	15190	15190	15190	15190	23
439	20250319	113500	247133925	15220	15200	15220	15200	56
440	20250319	113400	246282275	15200	15200	15230	15200	9
441	20250319	113300	246145425	15220	15200	15220	15190	38
442	20250319	113200	245567945	15190	15210	15210	15190	16
443	20250319	113100	245324885	15190	15190	15190	15190	37
444	20250319	113000	244762855	15200	15190	15200	15190	20
445	20250319	112900	244459005	15190	15180	15230	15180	70
446	20250319	112800	243394915	15190	15190	15190	15180	37
447	20250319	112700	242833115	15180	15170	15180	15160	41
448	20250319	112600	242211275	15150	15170	15190	15150	3025
449	20250319	112500	196375765	15170	15190	15190	15170	56
450	20250319	112400	195525615	15210	15200	15220	15170	1012
451	20250319	112300	180152555	15220	15200	15240	15200	317
452	20250319	112200	175329315	15190	15200	15210	15190	107
453	20250319	112100	173702545	15200	15200	15200	15200	28
454	20250319	112000	173276945	15210	15200	15210	15200	22
455	20250319	111900	172942475	15210	15200	15210	15200	42
456	20250319	111800	172304055	15200	15200	15200	15200	16
457	20250319	111700	172060855	15200	15210	15210	15200	35
458	20250319	111600	171528735	15200	15210	15210	15200	37
459	20250319	111500	170966325	15200	15200	15200	15200	20
460	20250319	111400	170662325	15200	15200	15200	15200	16
461	20250319	111300	170419125	15200	15200	15210	15200	72
462	20250319	111200	169324645	15200	15200	15220	15200	40
463	20250319	111100	168716295	15200	15200	15200	15200	15
464	20250319	111000	168488295	15200	15210	15210	15200	13
465	20250319	110900	168290615	15220	15210	15220	15210	65
466	20250319	110800	167301455	15210	15200	15210	15200	21
467	20250319	110700	166982195	15210	15220	15220	15210	175
468	20250319	110600	164320405	15220	15220	15230	15220	39
469	20250319	110500	163726795	15220	15220	15220	15220	21
470	20250319	110400	163407175	15220	15230	15230	15220	30
471	20250319	110300	162950555	15220	15220	15230	15220	31
472	20250319	110200	162478655	15220	15220	15220	15220	15
473	20250319	110100	162250355	15220	15220	15220	15220	15
474	20250319	110000	162022055	15220	15220	15240	15220	32
475	20250319	105900	161534965	15220	15230	15230	15220	21
476	20250319	105800	161215145	15230	15230	15230	15220	34
477	20250319	105700	160697465	15220	15230	15230	15220	18
478	20250319	105600	160423475	15220	15220	15230	15220	34
479	20250319	105500	159905945	15220	15240	15240	15220	21
480	20250319	105400	159586185	15220	15235	15240	15220	38
481	20250319	105300	159007160	15230	15230	15230	15220	33
482	20250319	105200	158504790	15230	15220	15230	15220	27
483	20250319	105100	158093730	15220	15220	15230	15220	46
484	20250319	105000	157393400	15220	15210	15230	15210	59
485	20250319	104900	156495360	15200	15200	15200	15200	15
486	20250319	104800	156267360	15200	15210	15210	15200	129
487	20250319	104700	154305420	15220	15230	15230	15220	85
488	20250319	104600	153011700	15230	15220	15230	15220	35
489	20250319	104500	152478870	15220	15220	15220	15210	17
490	20250319	104400	152220280	15220	15220	15240	15220	45
491	20250319	104300	151535270	15240	15210	15240	15200	190
492	20250319	104200	148645280	15210	15200	15210	15200	28
493	20250319	104100	148219550	15200	15200	15200	15190	154
494	20250319	104000	145878900	15200	15190	15200	15180	239
495	20250319	103900	142247930	15200	15240	15240	15180	1124
496	20250319	103800	125158090	15240	15240	15240	15230	5
497	20250319	103700	125081900	15250	15290	15290	15230	611
498	20250319	103600	115759890	15280	15290	15290	15270	44
499	20250319	103500	115087680	15290	15280	15290	15270	73
500	20250319	103400	113972560	15280	15300	15300	15270	17
501	20250319	103300	113712760	15300	15290	15380	15270	221
502	20250319	103200	110331640	15320	15270	15320	15260	387
503	20250319	103100	104415370	15270	15310	15320	15270	462
504	20250319	103000	97348600	15310	15310	15310	15310	20
505	20250319	102900	97042400	15320	15340	15340	15320	136
506	20250319	102800	94958250	15340	15340	15340	15340	0
507	20250319	102700	94958250	15340	15340	15340	15340	10
508	20250319	102600	94804850	15340	15370	15370	15340	425
509	20250319	102500	88277140	15380	15380	15380	15380	15
510	20250319	102400	88046440	15390	15390	15390	15390	41
511	20250319	102300	87415450	15400	15400	15400	15400	0
512	20250319	102200	87415450	15400	15390	15400	15390	10
513	20250319	102100	87261460	15390	15390	15390	15390	4
514	20250319	102000	87199900	15390	15390	15390	15390	29
515	20250319	101900	86753590	15390	15450	15450	15370	1356
516	20250319	101800	65857870	15450	15450	15450	15450	1
517	20250319	101700	65842420	15460	15460	15460	15460	0
518	20250319	101600	65842420	15460	15460	15460	15460	1
519	20250319	101500	65826960	15460	15460	15460	15460	16
520	20250319	101400	65579600	15440	15440	15440	15440	25
521	20250319	101300	65193600	15440	15440	15440	15440	17
522	20250319	101200	64931120	15440	15430	15440	15430	3
523	20250319	101100	64884810	15430	15430	15430	15430	1
524	20250319	101000	64869380	15440	15440	15440	15440	20
525	20250319	100900	64560580	15440	15440	15440	15440	2
526	20250319	100800	64529700	15430	15430	15430	15430	1
527	20250319	100700	64514270	15420	15450	15450	15420	21
528	20250319	100600	64190100	15470	15495	15495	15470	351
529	20250319	100500	58759410	15490	15490	15490	15490	2
530	20250319	100400	58728430	15490	15490	15490	15490	7
531	20250319	100300	58620000	15480	15480	15480	15480	0
532	20250319	100200	58620000	15480	15480	15480	15480	16
533	20250319	100100	58372320	15480	15460	15480	15460	21
534	20250319	100000	58047410	15470	15420	15480	15420	245
535	20250319	095900	54262350	15410	15410	15410	15410	0
536	20250319	095800	54262350	15410	15410	15410	15410	1
537	20250319	095700	54246940	15410	15470	15470	15410	215
538	20250319	095600	50929670	15480	15480	15480	15450	103
539	20250319	095500	49337290	15480	15480	15480	15480	56
540	20250319	095400	48470410	15480	15480	15480	15480	34
541	20250319	095300	47944090	15480	15520	15520	15480	148
542	20250319	095200	45650900	15520	15520	15520	15520	0
543	20250319	095100	45650900	15520	15520	15520	15520	2
544	20250319	095000	45619860	15520	15520	15520	15520	0
545	20250319	094900	45619860	15520	15520	15520	15520	6
546	20250319	094800	45526740	15510	15520	15520	15510	792
547	20250319	094700	33242790	15530	15530	15530	15530	0
548	20250319	094600	33242790	15530	15530	15530	15530	0
549	20250319	094500	33242790	15530	15520	15530	15520	84
550	20250319	094400	31939100	15520	15520	15520	15520	0
551	20250319	094300	31939100	15520	15520	15520	15520	0
552	20250319	094200	31939100	15520	15520	15520	15520	38
553	20250319	094100	31349340	15520	15520	15520	15520	3
554	20250319	094000	31302780	15520	15520	15520	15520	3
555	20250319	093900	31256220	15500	15500	15500	15500	0
556	20250319	093800	31256220	15500	15500	15500	15500	0
557	20250319	093700	31256220	15500	15520	15520	15500	4
558	20250319	093600	31194180	15520	15520	15520	15520	1
559	20250319	093500	31178660	15500	15500	15500	15500	6
560	20250319	093400	31085660	15490	15490	15490	15490	13
561	20250319	093300	30884290	15470	15470	15470	15470	1
562	20250319	093200	30868820	15470	15470	15470	15470	0
563	20250319	093100	30868820	15470	15470	15500	15470	4
564	20250319	093000	30806910	15470	15470	15470	15470	2
565	20250319	092900	30775970	15450	15430	15450	15430	46
566	20250319	092800	30065290	15450	15440	15450	15420	652
567	20250319	092700	20005200	15450	15530	15530	15450	729
568	20250319	092600	8708030	15540	15530	15550	15530	28
569	20250319	092500	8273160	15530	15530	15530	15530	0
570	20250319	092400	8273160	15530	15530	15530	15530	18
571	20250319	092300	7993620	15530	15530	15530	15530	10
572	20250319	092200	7838320	15530	15530	15530	15530	2
573	20250319	092100	7807260	15530	15530	15530	15530	2
574	20250319	092000	7776200	15530	15530	15530	15530	11
575	20250319	091900	7605370	15530	15550	15550	15530	41
576	20250319	091800	6968480	15550	15560	15560	15550	42
577	20250319	091700	6315350	15570	15560	15570	15560	8
578	20250319	091600	6190860	15550	15550	15550	15550	0
579	20250319	091500	6190860	15550	15570	15570	15550	3
580	20250319	091400	6144190	15670	15670	15670	15670	4
581	20250319	091300	6081510	15670	15670	15670	15670	11
582	20250319	091200	5909140	15510	15510	15510	15510	0
583	20250319	091100	5909140	15510	15510	15510	15510	1
584	20250319	091000	5893630	15510	15510	15510	15510	1
585	20250319	090900	5878120	15680	15680	15680	15680	31
586	20250319	090800	5392040	15680	15690	15690	15680	3
587	20250319	090700	5344990	15690	15690	15690	15690	3
588	20250319	090600	5297920	15700	15690	15700	15680	63
589	20250319	090500	4309460	15690	15580	15700	15580	101
590	20250319	090400	2731110	15430	15430	15430	15430	0
591	20250319	090300	2731110	15430	15430	15430	15430	0
592	20250319	090200	2731110	15430	15430	15430	15430	0
593	20250319	090100	2731110	15430	15430	15430	15430	0
594	20250319	090000	2731110	15430	15430	15430	15430	177