KissMeData/008730/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	185200	2277458500	28550	28550	28550	28550	2019
3	20250320	185100	2277458500	28550	28550	28550	28550	0
4	20250320	185000	2277458500	28550	28550	28550	28550	0
5	20250320	184900	2277458500	28550	28550	28550	28550	0
6	20250320	184800	2277458500	28550	28550	28550	28550	0
7	20250320	184700	2277458500	28550	28550	28550	28550	0
8	20250320	184600	2277458500	28550	28550	28550	28550	0
9	20250320	184500	2277458500	28550	28550	28550	28550	0
10	20250320	184400	2277458500	28550	28550	28550	28550	0
11	20250320	184300	2277458500	28550	28550	28550	28550	0
12	20250320	184200	2277458500	28550	28550	28550	28550	0
13	20250320	184100	2277458500	28550	28550	28550	28550	0
14	20250320	184000	2277458500	28550	28550	28550	28550	0
15	20250320	183900	2277458500	28550	28550	28550	28550	0
16	20250320	183800	2277458500	28550	28550	28550	28550	0
17	20250320	183700	2277458500	28550	28550	28550	28550	0
18	20250320	183600	2277458500	28550	28550	28550	28550	0
19	20250320	183500	2277458500	28550	28550	28550	28550	0
20	20250320	183400	2277458500	28550	28550	28550	28550	0
21	20250320	183300	2277458500	28550	28550	28550	28550	0
22	20250320	183200	2277458500	28550	28550	28550	28550	0
23	20250320	183100	2277458500	28550	28550	28550	28550	0
24	20250320	183000	2277458500	28550	28550	28550	28550	0
25	20250320	182900	2277458500	28550	28550	28550	28550	0
26	20250320	182800	2277458500	28550	28550	28550	28550	0
27	20250320	182700	2277458500	28550	28550	28550	28550	0
28	20250320	182600	2277458500	28550	28550	28550	28550	0
29	20250320	182500	2277458500	28550	28550	28550	28550	0
30	20250320	182400	2277458500	28550	28550	28550	28550	0
31	20250320	182300	2277458500	28550	28550	28550	28550	0
32	20250320	182200	2277458500	28550	28550	28550	28550	2019
33	20250320	182100	2277458500	28550	28550	28550	28550	0
34	20250320	182000	2277458500	28550	28550	28550	28550	0
35	20250320	181900	2277458500	28550	28550	28550	28550	0
36	20250320	181800	2277458500	28550	28550	28550	28550	0
37	20250320	181700	2277458500	28550	28550	28550	28550	0
38	20250320	181600	2277458500	28550	28550	28550	28550	0
39	20250320	181500	2277458500	28550	28550	28550	28550	0
40	20250320	181400	2277458500	28550	28550	28550	28550	0
41	20250320	181300	2277458500	28550	28550	28550	28550	0
42	20250320	181200	2277458500	28550	28550	28550	28550	0
43	20250320	181100	2277458500	28550	28550	28550	28550	0
44	20250320	181000	2277458500	28550	28550	28550	28550	0
45	20250320	180900	2277458500	28550	28550	28550	28550	0
46	20250320	180800	2277458500	28550	28550	28550	28550	0
47	20250320	180700	2277458500	28550	28550	28550	28550	0
48	20250320	180600	2277458500	28550	28550	28550	28550	0
49	20250320	180500	2277458500	28550	28550	28550	28550	0
50	20250320	180400	2277458500	28550	28550	28550	28550	0
51	20250320	180300	2277458500	28550	28550	28550	28550	0
52	20250320	180200	2277458500	28550	28550	28550	28550	0
53	20250320	180100	2277458500	28550	28550	28550	28550	0
54	20250320	180000	2277458500	28550	28550	28550	28550	0
55	20250320	175900	2277458500	28550	28550	28550	28550	0
56	20250320	175800	2277458500	28550	28550	28550	28550	0
57	20250320	175700	2277458500	28550	28550	28550	28550	0
58	20250320	175600	2277458500	28550	28550	28550	28550	0
59	20250320	175500	2277458500	28550	28550	28550	28550	0
60	20250320	175400	2277458500	28550	28550	28550	28550	0
61	20250320	175300	2277458500	28550	28550	28550	28550	0
62	20250320	175200	2277458500	28550	28550	28550	28550	2019
63	20250320	175100	2277458500	28550	28550	28550	28550	0
64	20250320	175000	2277458500	28550	28550	28550	28550	0
65	20250320	174900	2277458500	28550	28550	28550	28550	0
66	20250320	174800	2277458500	28550	28550	28550	28550	0
67	20250320	174700	2277458500	28550	28550	28550	28550	0
68	20250320	174600	2277458500	28550	28550	28550	28550	0
69	20250320	174500	2277458500	28550	28550	28550	28550	0
70	20250320	174400	2277458500	28550	28550	28550	28550	0
71	20250320	174300	2277458500	28550	28550	28550	28550	0
72	20250320	174200	2277458500	28550	28550	28550	28550	0
73	20250320	174100	2277458500	28550	28550	28550	28550	0
74	20250320	174000	2277458500	28550	28550	28550	28550	0
75	20250320	173900	2277458500	28550	28550	28550	28550	0
76	20250320	173800	2277458500	28550	28550	28550	28550	0
77	20250320	173700	2277458500	28550	28550	28550	28550	0
78	20250320	173600	2277458500	28550	28550	28550	28550	0
79	20250320	173500	2277458500	28550	28550	28550	28550	0
80	20250320	173400	2277458500	28550	28550	28550	28550	0
81	20250320	173300	2277458500	28550	28550	28550	28550	0
82	20250320	173200	2277458500	28550	28550	28550	28550	0
83	20250320	173100	2277458500	28550	28550	28550	28550	0
84	20250320	173000	2277458500	28550	28550	28550	28550	0
85	20250320	172900	2277458500	28550	28550	28550	28550	0
86	20250320	172800	2277458500	28550	28550	28550	28550	0
87	20250320	172700	2277458500	28550	28550	28550	28550	0
88	20250320	172600	2277458500	28550	28550	28550	28550	0
89	20250320	172500	2277458500	28550	28550	28550	28550	0
90	20250320	172400	2277458500	28550	28550	28550	28550	0
91	20250320	172300	2277458500	28550	28550	28550	28550	0
92	20250320	172200	2277458500	28550	28550	28550	28550	2019
93	20250320	172100	2277458500	28550	28550	28550	28550	0
94	20250320	172000	2277458500	28550	28550	28550	28550	0
95	20250320	171900	2277458500	28550	28550	28550	28550	0
96	20250320	171800	2277458500	28550	28550	28550	28550	0
97	20250320	171700	2277458500	28550	28550	28550	28550	0
98	20250320	171600	2277458500	28550	28550	28550	28550	0
99	20250320	171500	2277458500	28550	28550	28550	28550	0
100	20250320	171400	2277458500	28550	28550	28550	28550	0
101	20250320	171300	2277458500	28550	28550	28550	28550	0
102	20250320	171200	2277458500	28550	28550	28550	28550	0
103	20250320	171100	2277458500	28550	28550	28550	28550	0
104	20250320	171000	2277458500	28550	28550	28550	28550	0
105	20250320	170900	2277458500	28550	28550	28550	28550	0
106	20250320	170800	2277458500	28550	28550	28550	28550	0
107	20250320	170700	2277458500	28550	28550	28550	28550	0
108	20250320	170600	2277458500	28550	28550	28550	28550	0
109	20250320	170500	2277458500	28550	28550	28550	28550	0
110	20250320	170400	2277458500	28550	28550	28550	28550	0
111	20250320	170300	2277458500	28550	28550	28550	28550	0
112	20250320	170200	2277458500	28550	28550	28550	28550	0
113	20250320	170100	2277458500	28550	28550	28550	28550	0
114	20250320	170000	2277458500	28550	28550	28550	28550	0
115	20250320	165900	2277458500	28550	28550	28550	28550	0
116	20250320	165800	2277458500	28550	28550	28550	28550	0
117	20250320	165700	2277458500	28550	28550	28550	28550	0
118	20250320	165600	2277458500	28550	28550	28550	28550	0
119	20250320	165500	2277458500	28550	28550	28550	28550	0
120	20250320	165400	2277458500	28550	28550	28550	28550	0
121	20250320	165300	2277458500	28550	28550	28550	28550	0
122	20250320	165200	2277458500	28550	28550	28550	28550	2019
123	20250320	165100	2277458500	28550	28550	28550	28550	0
124	20250320	165000	2277458500	28550	28550	28550	28550	0
125	20250320	164900	2277458500	28550	28550	28550	28550	0
126	20250320	164800	2277458500	28550	28550	28550	28550	0
127	20250320	164700	2277458500	28550	28550	28550	28550	0
128	20250320	164600	2277458500	28550	28550	28550	28550	0
129	20250320	164500	2277458500	28550	28550	28550	28550	0
130	20250320	164400	2277458500	28550	28550	28550	28550	0
131	20250320	164300	2277458500	28550	28550	28550	28550	0
132	20250320	164200	2277458500	28550	28550	28550	28550	0
133	20250320	164100	2277458500	28550	28550	28550	28550	0
134	20250320	164000	2277458500	28550	28550	28550	28550	0
135	20250320	163900	2277458500	28550	28550	28550	28550	0
136	20250320	163800	2277458500	28550	28550	28550	28550	0
137	20250320	163700	2277458500	28550	28550	28550	28550	0
138	20250320	163600	2277458500	28550	28550	28550	28550	0
139	20250320	163500	2277458500	28550	28550	28550	28550	0
140	20250320	163400	2277458500	28550	28550	28550	28550	0
141	20250320	163300	2277458500	28550	28550	28550	28550	0
142	20250320	163200	2277458500	28550	28550	28550	28550	0
143	20250320	163100	2277458500	28550	28550	28550	28550	0
144	20250320	163000	2277458500	28550	28550	28550	28550	0
145	20250320	162900	2277458500	28550	28550	28550	28550	0
146	20250320	162800	2277458500	28550	28550	28550	28550	0
147	20250320	162700	2277458500	28550	28550	28550	28550	0
148	20250320	162600	2277458500	28550	28550	28550	28550	0
149	20250320	162500	2277458500	28550	28550	28550	28550	0
150	20250320	162400	2277458500	28550	28550	28550	28550	0
151	20250320	162300	2277458500	28550	28550	28550	28550	0
152	20250320	162200	2277458500	28550	28550	28550	28550	2019
153	20250320	162100	2277458500	28550	28550	28550	28550	0
154	20250320	162000	2277458500	28550	28550	28550	28550	0
155	20250320	161900	2277458500	28550	28550	28550	28550	0
156	20250320	161800	2277458500	28550	28550	28550	28550	0
157	20250320	161700	2277458500	28550	28550	28550	28550	0
158	20250320	161600	2277458500	28550	28550	28550	28550	0
159	20250320	161500	2277458500	28550	28550	28550	28550	0
160	20250320	161400	2277458500	28550	28550	28550	28550	0
161	20250320	161300	2277458500	28550	28550	28550	28550	0
162	20250320	161200	2277458500	28550	28550	28550	28550	0
163	20250320	161100	2277458500	28550	28550	28550	28550	0
164	20250320	161000	2277458500	28550	28550	28550	28550	0
165	20250320	160900	2277458500	28550	28550	28550	28550	0
166	20250320	160800	2277458500	28550	28550	28550	28550	0
167	20250320	160700	2277458500	28550	28550	28550	28550	0
168	20250320	160600	2277458500	28550	28550	28550	28550	0
169	20250320	160500	2277458500	28550	28550	28550	28550	0
170	20250320	160400	2277458500	28550	28550	28550	28550	0
171	20250320	160300	2277458500	28550	28550	28550	28550	0
172	20250320	160200	2277458500	28550	28550	28550	28550	0
173	20250320	160100	2277458500	28550	28550	28550	28550	0
174	20250320	160000	2277458500	28550	28550	28550	28550	0
175	20250320	155900	2277458500	28550	28550	28550	28550	0
176	20250320	155800	2277458500	28550	28550	28550	28550	0
177	20250320	155700	2277458500	28550	28550	28550	28550	0
178	20250320	155600	2277458500	28550	28550	28550	28550	0
179	20250320	155500	2277458500	28550	28550	28550	28550	0
180	20250320	155400	2277458500	28550	28550	28550	28550	0
181	20250320	155300	2277458500	28550	28550	28550	28550	0
182	20250320	155200	2277458500	28550	28550	28550	28550	2019
183	20250320	155100	2277458500	28550	28550	28550	28550	0
184	20250320	155000	2277458500	28550	28550	28550	28550	0
185	20250320	154900	2277458500	28550	28550	28550	28550	0
186	20250320	154800	2277458500	28550	28550	28550	28550	0
187	20250320	154700	2277458500	28550	28550	28550	28550	0
188	20250320	154600	2277458500	28550	28550	28550	28550	0
189	20250320	154500	2277458500	28550	28550	28550	28550	0
190	20250320	154400	2277458500	28550	28550	28550	28550	0
191	20250320	154300	2277458500	28550	28550	28550	28550	0
192	20250320	154200	2277458500	28550	28550	28550	28550	0
193	20250320	154100	2277458500	28550	28550	28550	28550	0
194	20250320	154000	2277458500	28550	28550	28550	28550	0
195	20250320	153900	2277458500	28550	28550	28550	28550	0
196	20250320	153800	2277458500	28550	28550	28550	28550	0
197	20250320	153700	2277458500	28550	28550	28550	28550	0
198	20250320	153600	2277458500	28550	28550	28550	28550	0
199	20250320	153500	2277458500	28550	28550	28550	28550	0
200	20250320	153400	2277458500	28550	28550	28550	28550	0
201	20250320	153300	2277458500	28550	28550	28550	28550	0
202	20250320	153200	2277458500	28550	28550	28550	28550	0
203	20250320	153100	2277458500	28550	28550	28550	28550	0
204	20250320	153000	2277458500	28550	28550	28550	28550	2019
205	20250320	152900	2219816050	28650	28650	28650	28650	0
206	20250320	152800	2219816050	28650	28650	28650	28650	0
207	20250320	152700	2219816050	28650	28650	28650	28650	0
208	20250320	152600	2219816050	28650	28650	28650	28650	0
209	20250320	152500	2219816050	28650	28650	28650	28650	0
210	20250320	152400	2219816050	28650	28650	28650	28650	0
211	20250320	152300	2219816050	28650	28650	28650	28650	0
212	20250320	152200	2219816050	28650	28650	28650	28650	0
213	20250320	152100	2219816050	28650	28650	28650	28650	0
214	20250320	152000	2219816050	28650	28650	28650	28650	0
215	20250320	151900	2219816050	28650	28550	28750	28500	496
216	20250320	151800	2205601100	28600	28550	28600	28550	26
217	20250320	151700	2204858750	28600	28600	28600	28600	25
218	20250320	151600	2204143750	28550	28550	28550	28550	1
219	20250320	151500	2204115200	28600	28500	28600	28450	141
220	20250320	151400	2200091450	28500	28500	28500	28500	25
221	20250320	151300	2199378950	28450	28600	28600	28450	140
222	20250320	151200	2195381250	28600	28600	28600	28600	25
223	20250320	151100	2194666250	28650	28650	28650	28650	20
224	20250320	151000	2194093250	28750	28450	28750	28400	1649
225	20250320	150900	2146825550	28400	28400	28400	28400	0
226	20250320	150800	2146825550	28400	28400	28400	28400	32
227	20250320	150700	2145916750	28400	28350	28400	28350	46
228	20250320	150600	2144612400	28400	28400	28400	28400	21
229	20250320	150500	2144016000	28400	28350	28400	28350	217
230	20250320	150400	2137862650	28300	28400	28400	28300	132
231	20250320	150300	2134114250	28350	28300	28350	28250	48
232	20250320	150200	2132755600	28300	28300	28300	28250	118
233	20250320	150100	2129419000	28300	28300	28300	28300	4
234	20250320	150000	2129305800	28400	28400	28400	28300	479
235	20250320	145900	2115741750	28400	28350	28400	28350	4
236	20250320	145800	2115628200	28400	28400	28400	28400	224
237	20250320	145700	2109266600	28500	28450	28500	28400	269
238	20250320	145600	2101613900	28450	28500	28500	28450	1299
239	20250320	145500	2064595650	28500	28500	28500	28500	0
240	20250320	145400	2064595650	28500	28550	28550	28500	45
241	20250320	145300	2063312900	28550	28550	28550	28550	0
242	20250320	145200	2063312900	28550	28550	28550	28500	845
243	20250320	145100	2039198550	28500	28500	28500	28500	1192
244	20250320	145000	2005226550	28500	28500	28500	28500	613
245	20250320	144900	1987756050	28500	28500	28500	28500	0
246	20250320	144800	1987756050	28500	28550	28550	28500	661
247	20250320	144700	1968889100	28600	28600	28600	28600	0
248	20250320	144600	1968889100	28600	28600	28600	28600	17
249	20250320	144500	1968402900	28600	28600	28600	28600	70
250	20250320	144400	1966400900	28600	28600	28600	28600	0
251	20250320	144300	1966400900	28600	28600	28600	28600	215
252	20250320	144200	1960251900	28600	28600	28600	28600	10
253	20250320	144100	1959965900	28600	28600	28600	28600	0
254	20250320	144000	1959965900	28600	28600	28600	28600	3
255	20250320	143900	1959880100	28600	28600	28600	28600	353
256	20250320	143800	1949784300	28600	28600	28600	28600	82
257	20250320	143700	1947439100	28600	28600	28600	28600	0
258	20250320	143600	1947439100	28600	28600	28600	28600	3
259	20250320	143500	1947353300	28600	28600	28600	28600	0
260	20250320	143400	1947353300	28600	28600	28600	28600	1
261	20250320	143300	1947324700	28550	28550	28550	28550	160
262	20250320	143200	1942756700	28550	28550	28550	28550	0
263	20250320	143100	1942756700	28550	28550	28550	28550	15
264	20250320	143000	1942328450	28550	28550	28550	28550	0
265	20250320	142900	1942328450	28550	28600	28600	28550	259
266	20250320	142800	1934923800	28600	28600	28600	28600	0
267	20250320	142700	1934923800	28600	28600	28600	28600	0
268	20250320	142600	1934923800	28600	28600	28600	28600	0
269	20250320	142500	1934923800	28600	28600	28600	28600	0
270	20250320	142400	1934923800	28600	28600	28600	28600	1
271	20250320	142300	1934895200	28600	28600	28600	28600	7
272	20250320	142200	1934695000	28550	28550	28550	28550	7
273	20250320	142100	1934495150	28550	28550	28550	28550	16
274	20250320	142000	1934038350	28550	28550	28550	28550	0
275	20250320	141900	1934038350	28550	28550	28575	28550	534
276	20250320	141800	1918791900	28525	28525	28525	28525	0
277	20250320	141700	1918791900	28525	28525	28525	28525	20
278	20250320	141600	1918221400	28550	28550	28550	28550	4
279	20250320	141500	1918107200	28550	28550	28550	28550	2
280	20250320	141400	1918050100	28550	28550	28550	28550	101
281	20250320	141300	1915166550	28550	28550	28550	28500	48
282	20250320	141200	1913796200	28550	28550	28550	28550	4
283	20250320	141100	1913682000	28550	28550	28550	28550	0
284	20250320	141000	1913682000	28550	28550	28550	28550	0
285	20250320	140900	1913682000	28550	28550	28550	28550	0
286	20250320	140800	1913682000	28550	28550	28550	28550	0
287	20250320	140700	1913682000	28550	28550	28575	28550	30
288	20250320	140600	1912824900	28550	28550	28550	28550	76
289	20250320	140500	1910655100	28550	28550	28550	28550	0
290	20250320	140400	1910655100	28550	28550	28550	28550	0
291	20250320	140300	1910655100	28550	28550	28550	28550	16
292	20250320	140200	1910198300	28550	28550	28550	28550	0
293	20250320	140100	1910198300	28550	28550	28550	28550	329
294	20250320	140000	1900805350	28550	28550	28550	28550	10
295	20250320	135900	1900519850	28500	28550	28550	28500	171
296	20250320	135800	1895637950	28550	28600	28600	28550	6
297	20250320	135700	1895466600	28600	28600	28600	28600	0
298	20250320	135600	1895466600	28600	28600	28600	28600	0
299	20250320	135500	1895466600	28600	28600	28600	28600	21
300	20250320	135400	1894866000	28550	28550	28550	28550	4
301	20250320	135300	1894751800	28550	28550	28550	28550	3
302	20250320	135200	1894666150	28550	28550	28550	28550	0
303	20250320	135100	1894666150	28550	28600	28600	28550	18
304	20250320	135000	1894151500	28550	28550	28550	28550	15
305	20250320	134900	1893723250	28550	28550	28550	28550	3
306	20250320	134800	1893637600	28550	28550	28550	28550	0
307	20250320	134700	1893637600	28550	28550	28550	28550	0
308	20250320	134600	1893637600	28550	28550	28550	28550	0
309	20250320	134500	1893637600	28550	28500	28550	28500	57
310	20250320	134400	1892010350	28500	28500	28500	28500	0
311	20250320	134300	1892010350	28500	28500	28500	28500	0
312	20250320	134200	1892010350	28500	28550	28550	28500	417
313	20250320	134100	1880110000	28550	28600	28600	28550	523
314	20250320	134000	1865176800	28600	28600	28600	28600	745
315	20250320	133900	1843869800	28650	28650	28650	28650	0
316	20250320	133800	1843869800	28650	28650	28650	28650	0
317	20250320	133700	1843869800	28650	28650	28650	28650	0
318	20250320	133600	1843869800	28650	28600	28650	28600	26
319	20250320	133500	1843124950	28650	28650	28650	28650	0
320	20250320	133400	1843124950	28650	28650	28650	28650	0
321	20250320	133300	1843124950	28650	28650	28650	28650	109
322	20250320	133200	1840002100	28600	28600	28600	28600	0
323	20250320	133100	1840002100	28600	28600	28600	28600	0
324	20250320	133000	1840002100	28600	28650	28650	28600	129
325	20250320	132900	1836307700	28600	28650	28650	28600	9
326	20250320	132800	1836050050	28600	28600	28600	28600	0
327	20250320	132700	1836050050	28600	28600	28600	28600	11
328	20250320	132600	1835735450	28650	28650	28650	28650	204
329	20250320	132500	1829890850	28700	28700	28700	28700	0
330	20250320	132400	1829890850	28700	28700	28700	28700	0
331	20250320	132300	1829890850	28700	28700	28700	28700	0
332	20250320	132200	1829890850	28700	28800	28800	28700	194
333	20250320	132100	1824320500	28750	28750	28750	28750	8
334	20250320	132000	1824090500	28800	28800	28800	28800	5
335	20250320	131900	1823946500	28800	28800	28800	28800	0
336	20250320	131800	1823946500	28800	28800	28800	28800	0
337	20250320	131700	1823946500	28800	28800	28800	28800	0
338	20250320	131600	1823946500	28800	28800	28800	28800	0
339	20250320	131500	1823946500	28800	28800	28800	28800	0
340	20250320	131400	1823946500	28800	28800	28800	28800	4
341	20250320	131300	1823831300	28800	28750	28800	28750	36
342	20250320	131200	1822795500	28700	28700	28700	28700	0
343	20250320	131100	1822795500	28700	28700	28700	28700	0
344	20250320	131000	1822795500	28700	28700	28700	28700	62
345	20250320	130900	1821016100	28750	28750	28750	28750	0
346	20250320	130800	1821016100	28750	28750	28750	28750	0
347	20250320	130700	1821016100	28750	28750	28750	28750	0
348	20250320	130600	1821016100	28750	28750	28750	28750	0
349	20250320	130500	1821016100	28750	28750	28750	28750	30
350	20250320	130400	1820153600	28700	28700	28700	28700	0
351	20250320	130300	1820153600	28700	28700	28700	28700	0
352	20250320	130200	1820153600	28700	28700	28700	28700	2
353	20250320	130100	1820096200	28800	28800	28800	28800	1
354	20250320	130000	1820067400	28700	28700	28700	28700	0
355	20250320	125900	1820067400	28700	28700	28700	28700	6
356	20250320	125800	1819895200	28700	28700	28700	28700	6
357	20250320	125700	1819723000	28700	28700	28700	28700	103
358	20250320	125600	1816766900	28700	28700	28700	28700	5
359	20250320	125500	1816623400	28700	28700	28700	28700	33
360	20250320	125400	1815676300	28700	28700	28700	28700	6
361	20250320	125300	1815504100	28700	28700	28700	28700	5
362	20250320	125200	1815360600	28700	28700	28700	28700	5
363	20250320	125100	1815217100	28700	28700	28700	28700	3
364	20250320	125000	1815131000	28700	28700	28700	28700	6
365	20250320	124900	1814958800	28700	28700	28700	28700	3
366	20250320	124800	1814872700	28700	28700	28700	28700	5
367	20250320	124700	1814729200	28700	28700	28700	28700	3
368	20250320	124600	1814643100	28700	28700	28700	28700	6
369	20250320	124500	1814470900	28800	28700	28800	28700	116
370	20250320	124400	1811131700	28700	28700	28700	28700	5
371	20250320	124300	1810988200	28700	28700	28700	28700	3
372	20250320	124200	1810902100	28800	28800	28800	28800	17
373	20250320	124100	1810412500	28800	28800	28800	28800	0
374	20250320	124000	1810412500	28800	28850	28850	28800	960
375	20250320	123900	1782717000	28850	28850	28850	28850	2
376	20250320	123800	1782659300	28850	28850	28900	28850	6
377	20250320	123700	1782486150	28850	28850	28850	28850	3
378	20250320	123600	1782399600	28850	28850	28950	28850	475
379	20250320	123500	1768648950	28850	28850	28850	28850	2
380	20250320	123400	1768591250	28850	28850	28850	28850	75
381	20250320	123300	1766427500	28850	28850	28850	28850	4
382	20250320	123200	1766312100	28850	28850	28950	28850	229
383	20250320	123100	1759691650	28800	28700	28800	28700	432
384	20250320	123000	1747253400	28650	28650	28650	28650	6
385	20250320	122900	1747081500	28650	28650	28650	28650	4
386	20250320	122800	1746966900	28650	28650	28700	28650	7
387	20250320	122700	1746766300	28650	28650	28650	28650	2
388	20250320	122600	1746709000	28650	28650	28650	28650	6
389	20250320	122500	1746537100	28650	28650	28650	28650	8
390	20250320	122400	1746307900	28650	28650	28650	28650	3
391	20250320	122300	1746221950	28650	28650	28650	28650	5
392	20250320	122200	1746078700	28650	28650	28650	28650	3
393	20250320	122100	1745992750	28650	28650	28650	28650	22
394	20250320	122000	1745362450	28750	28650	28750	28550	303
395	20250320	121900	1736700300	28750	28650	28750	28600	31
396	20250320	121800	1735811050	28650	28700	28700	28650	19
397	20250320	121700	1735265900	28600	28600	28700	28600	22
398	20250320	121600	1734635100	28600	28650	28650	28600	19
399	20250320	121500	1734090900	28600	28600	28600	28600	75
400	20250320	121400	1731945900	28700	28650	28700	28650	299
401	20250320	121300	1723378400	28600	28600	28650	28600	27
402	20250320	121200	1722605150	28600	28600	28600	28600	13
403	20250320	121100	1722233350	28600	28650	28650	28600	5
404	20250320	121000	1722090250	28600	28650	28650	28600	106
405	20250320	120900	1719058350	28650	28650	28650	28600	10
406	20250320	120800	1718772050	28650	28650	28650	28650	3
407	20250320	120700	1718686100	28650	28700	28700	28600	30
408	20250320	120600	1717825750	28650	28650	28650	28650	2
409	20250320	120500	1717768450	28650	28650	28750	28650	31
410	20250320	120400	1716877800	28650	28650	28650	28650	3
411	20250320	120300	1716791850	28650	28650	28650	28650	6
412	20250320	120200	1716619950	28650	28650	28650	28650	2
413	20250320	120100	1716562650	28650	28600	28700	28600	49
414	20250320	120000	1715159500	28600	28650	28650	28600	31
415	20250320	115900	1714271500	28650	28600	28650	28600	65
416	20250320	115800	1712410700	28550	28600	28600	28550	56
417	20250320	115700	1710810400	28600	28650	28650	28600	104
418	20250320	115600	1707833550	28550	28550	28550	28550	55
419	20250320	115500	1706263300	28550	28550	28550	28550	58
420	20250320	115400	1704607400	28550	28550	28550	28550	28
421	20250320	115300	1703808000	28550	28600	28600	28550	59
422	20250320	115200	1702122250	28600	28600	28900	28600	205
423	20250320	115100	1696217150	28600	28600	28600	28600	169
424	20250320	115000	1691383750	28600	28650	28650	28600	108
425	20250320	114900	1688292300	28650	28600	28650	28600	55
426	20250320	114800	1686717850	28650	28650	28650	28625	52
427	20250320	114700	1685228550	28650	28650	28700	28650	86
428	20250320	114600	1682763150	28650	28650	28700	28650	275
429	20250320	114500	1674883500	28650	28750	28750	28650	29
430	20250320	114400	1674052350	28750	28650	28750	28650	60
431	20250320	114300	1672333150	28650	28650	28650	28650	55
432	20250320	114200	1670757400	28700	28650	28700	28650	29
433	20250320	114100	1669926400	28700	28700	28700	28700	57
434	20250320	114000	1668290500	28700	28750	28900	28700	69
435	20250320	113900	1666306100	28750	28800	28800	28750	29
436	20250320	113800	1665471050	28800	28700	28800	28700	183
437	20250320	113700	1660203750	28700	28700	28700	28700	52
438	20250320	113600	1658711350	28750	28750	28750	28750	32
439	20250320	113500	1657791350	28750	28750	28750	28750	55
440	20250320	113400	1656210100	28750	28750	28750	28700	59
441	20250320	113300	1654514000	28800	28700	28800	28700	32
442	20250320	113200	1653595200	28700	28700	28750	28700	88
443	20250320	113100	1651068150	28700	28700	28700	28700	26
444	20250320	113000	1650321950	28700	28800	28800	28700	58
445	20250320	112900	1648656750	28700	28800	28900	28700	665
446	20250320	112800	1629495350	28700	28750	28750	28650	32
447	20250320	112700	1628578100	28650	28700	28700	28650	53
448	20250320	112600	1627058350	28800	28900	28900	28800	859
449	20250320	112500	1602239250	28900	28950	28950	28900	58
450	20250320	112400	1600561550	28900	28900	28900	28900	58
451	20250320	112300	1598885350	28900	28900	28900	28900	121
452	20250320	112200	1595388450	28900	28900	28950	28900	50
453	20250320	112100	1593942400	28900	28900	28900	28900	69
454	20250320	112000	1591948300	28900	28900	28900	28900	245
455	20250320	111900	1584867800	28900	29000	29000	28900	24
456	20250320	111800	1584173100	28950	28900	28950	28900	62
457	20250320	111700	1582379650	28900	28550	29000	28550	2595
458	20250320	111600	1507522200	28550	28600	28600	28550	129
459	20250320	111500	1503834250	28550	28550	28600	28550	79
460	20250320	111400	1501578250	28550	28550	28550	28550	55
461	20250320	111300	1500008000	28550	28550	28550	28550	31
462	20250320	111200	1499122950	28550	28550	28600	28550	67
463	20250320	111100	1497209500	28550	28550	28600	28550	73
464	20250320	111000	1495124600	28550	28550	28550	28550	30
465	20250320	110900	1494268100	28550	28550	28550	28550	68
466	20250320	110800	1492326700	28550	28600	28600	28550	45
467	20250320	110700	1491041200	28600	28550	28600	28550	32
468	20250320	110600	1490127450	28550	28650	28650	28550	70
469	20250320	110500	1488127450	28650	28600	28650	28550	242
470	20250320	110400	1481207050	28650	28650	28650	28650	18
471	20250320	110300	1480691350	28650	28700	28700	28650	149
472	20250320	110200	1476417800	28700	28700	28700	28700	56
473	20250320	110100	1474810600	28750	28650	28750	28650	186
474	20250320	110000	1469471550	28650	28650	28650	28650	3
475	20250320	105900	1469385600	28650	28650	28650	28650	6
476	20250320	105800	1469213700	28650	28650	28650	28650	38
477	20250320	105700	1468125000	28600	28600	28600	28600	6
478	20250320	105600	1467953400	28600	28650	28650	28600	39
479	20250320	105500	1466837000	28600	28650	28650	28600	7
480	20250320	105400	1466636750	28600	28600	28600	28600	3
481	20250320	105300	1466550950	28600	28600	28650	28550	84
482	20250320	105200	1464147700	28550	28600	28600	28550	48
483	20250320	105100	1462775000	28600	28600	28600	28600	35
484	20250320	105000	1461774000	28600	28600	28600	28600	3
485	20250320	104900	1461688200	28600	28600	28600	28600	6
486	20250320	104800	1461516600	28600	28600	28600	28600	2
487	20250320	104700	1461459400	28600	28600	28600	28600	6
488	20250320	104600	1461287800	28600	28550	28600	28550	7
489	20250320	104500	1461087750	28550	28700	28700	28550	4
490	20250320	104400	1460973400	28600	28600	28600	28600	55
491	20250320	104300	1459400400	28600	28600	28600	28600	3
492	20250320	104200	1459314600	28650	28600	28650	28600	18
493	20250320	104100	1458799250	28600	28600	28600	28600	73
494	20250320	104000	1456711450	28600	28600	28600	28600	5
495	20250320	103900	1456568450	28650	28600	28650	28600	7
496	20250320	103800	1456368150	28550	28600	28600	28550	11
497	20250320	103700	1456053700	28700	28600	28700	28550	767
498	20250320	103600	1434132550	28600	28600	28700	28600	74
499	20250320	103500	1432015050	28700	28650	28700	28600	605
500	20250320	103400	1414701550	28600	28600	28600	28600	76
501	20250320	103300	1412527950	28600	28650	28650	28600	1341
502	20250320	103200	1374111100	28700	28750	28750	28650	407
503	20250320	103100	1362429300	28750	28700	28750	28700	10
504	20250320	103000	1362141950	28750	28700	28750	28700	26
505	20250320	102900	1361395600	28800	28700	28800	28700	247
506	20250320	102800	1354302450	28700	28700	28750	28700	187
507	20250320	102700	1348933050	28750	28750	28750	28700	74
508	20250320	102600	1346805650	28750	28750	28750	28750	70
509	20250320	102500	1344793150	28750	28750	28750	28750	3
510	20250320	102400	1344706900	28850	28750	28850	28750	628
511	20250320	102300	1326651700	28750	28750	28750	28750	2
512	20250320	102200	1326594200	28750	28750	28850	28750	16
513	20250320	102100	1326133200	28750	28750	28750	28750	3
514	20250320	102000	1326046950	28750	28750	28750	28750	6
515	20250320	101900	1325874450	28750	28750	28750	28750	2
516	20250320	101800	1325816950	28750	28800	28800	28750	161
517	20250320	101700	1321180450	28750	28700	28850	28700	133
518	20250320	101600	1317357550	28650	28650	28650	28650	3
519	20250320	101500	1317271600	28750	28700	28750	28650	52
520	20250320	101400	1315778350	28650	28800	28800	28650	1272
521	20250320	101300	1279219950	28800	28850	28850	28800	140
522	20250320	101200	1275186150	28800	28800	28800	28800	7
523	20250320	101100	1274984550	28800	28750	28800	28750	125
524	20250320	101000	1271390750	28750	28750	28800	28750	515
525	20250320	100900	1256572650	28750	28800	28800	28750	718
526	20250320	100800	1235894400	28800	28850	28850	28800	568
527	20250320	100700	1219507750	28900	29000	29000	28900	1232
528	20250320	100600	1183876750	29000	29000	29000	29000	47
529	20250320	100500	1182513750	29000	28950	29000	28950	7
530	20250320	100400	1182310900	29000	29000	29000	29000	12
531	20250320	100300	1181962900	29000	29000	29000	28950	431
532	20250320	100200	1169485200	29000	29000	29000	28950	1673
533	20250320	100100	1120968350	29000	29050	29050	29000	891
534	20250320	100000	1095085150	29050	29100	29100	29050	33
535	20250320	095900	1094125000	29050	29050	29100	29050	15
536	20250320	095800	1093688750	29100	29100	29100	29100	256
537	20250320	095700	1086239150	29100	29150	29150	29100	337
538	20250320	095600	1076415750	29200	29150	29200	29150	87
539	20250320	095500	1073879200	29150	29150	29150	29150	6
540	20250320	095400	1073704300	29150	29150	29200	29150	844
541	20250320	095300	1049063450	29200	29250	29300	29200	238
542	20250320	095200	1042106100	29250	29250	29250	29250	32
543	20250320	095100	1041170100	29250	29300	29300	29250	11
544	20250320	095000	1040847950	29300	29300	29300	29300	160
545	20250320	094900	1036159950	29300	29350	29350	29300	183
546	20250320	094800	1030789050	29350	29350	29350	29350	109
547	20250320	094700	1027589900	29300	29300	29300	29300	11
548	20250320	094600	1027267600	29350	29450	29450	29350	1086
549	20250320	094500	995294250	29450	29300	29550	29300	754
550	20250320	094400	973069850	29300	29300	29300	29300	3
551	20250320	094300	972981950	29350	29200	29350	29100	1104
552	20250320	094200	940733250	29300	29200	29300	29200	3
553	20250320	094100	940645550	29300	29300	29300	29300	2
554	20250320	094000	940586950	29100	29250	29250	29100	113
555	20250320	093900	937292650	29300	29300	29300	29300	4
556	20250320	093800	937175450	29300	29400	29400	29300	684
557	20250320	093700	917126100	29400	29350	29400	29350	41
558	20250320	093600	915921750	29400	29400	29450	29400	55
559	20250320	093500	914303050	29400	29300	29400	29300	319
560	20250320	093400	904926450	29300	29350	29400	29300	90
561	20250320	093300	902286600	29350	29250	29350	29250	436
562	20250320	093200	889531550	29250	29200	29250	29200	11
563	20250320	093100	889210300	29200	29200	29200	29200	14
564	20250320	093000	888801500	29150	29150	29150	29150	0
565	20250320	092900	888801500	29150	29150	29150	29150	99
566	20250320	092800	885915650	29150	29100	29150	29100	15
567	20250320	092700	885479100	29100	29050	29100	29050	147
568	20250320	092600	881201450	29050	29150	29150	29050	1556
569	20250320	092500	835915600	29150	29150	29200	29150	147
570	20250320	092400	831626650	29150	29200	29200	29150	1346
571	20250320	092300	792354750	29250	29250	29250	29250	2
572	20250320	092200	792296250	29250	29300	29300	29250	123
573	20250320	092100	788693500	29200	29200	29200	29200	100
574	20250320	092000	785773500	29200	29200	29200	29200	81
575	20250320	091900	783408300	29200	29200	29250	29200	336
576	20250320	091800	773592850	29150	29350	29350	29150	4300
577	20250320	091700	647761800	29350	29400	29400	29350	570
578	20250320	091600	631004800	29400	29500	29500	29400	626
579	20250320	091500	612569900	29500	29550	29600	29500	57
580	20250320	091400	610886800	29550	29600	29600	29500	170
581	20250320	091300	605858050	29500	29350	29500	29300	382
582	20250320	091200	594601600	29350	29350	29400	29350	315
583	20250320	091100	585355850	29400	29450	29450	29300	249
584	20250320	091000	578040250	29450	29150	29600	29150	1790
585	20250320	090900	525300200	29200	29250	29250	29000	2302
586	20250320	090800	458532150	29250	29150	29250	29150	50
587	20250320	090700	457072950	29000	29000	29100	29000	78
588	20250320	090600	454804150	29000	29000	29000	29000	40
589	20250320	090500	453644150	28950	29050	29050	28850	2697
590	20250320	090400	375522550	29250	29600	29600	29150	1988
591	20250320	090300	317167550	29650	29650	30000	29250	4379
592	20250320	090200	187969950	29700	29950	29950	29200	3348
593	20250320	090100	87876100	28950	28950	28950	28950	0
594	20250320	090000	87876100	28950	28750	29950	28750	2992