KissMeData/008490/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185200	358093710	15600	15600	15600	15600	329
3	20250306	185100	358093710	15600	15600	15600	15600	0
4	20250306	185000	358093710	15600	15600	15600	15600	0
5	20250306	184900	358093710	15600	15600	15600	15600	0
6	20250306	184800	358093710	15600	15600	15600	15600	0
7	20250306	184700	358093710	15600	15600	15600	15600	0
8	20250306	184600	358093710	15600	15600	15600	15600	0
9	20250306	184500	358093710	15600	15600	15600	15600	0
10	20250306	184400	358093710	15600	15600	15600	15600	0
11	20250306	184300	358093710	15600	15600	15600	15600	0
12	20250306	184200	358093710	15600	15600	15600	15600	0
13	20250306	184100	358093710	15600	15600	15600	15600	0
14	20250306	184000	358093710	15600	15600	15600	15600	0
15	20250306	183900	358093710	15600	15600	15600	15600	0
16	20250306	183800	358093710	15600	15600	15600	15600	0
17	20250306	183700	358093710	15600	15600	15600	15600	0
18	20250306	183600	358093710	15600	15600	15600	15600	0
19	20250306	183500	358093710	15600	15600	15600	15600	0
20	20250306	183400	358093710	15600	15600	15600	15600	0
21	20250306	183300	358093710	15600	15600	15600	15600	0
22	20250306	183200	358093710	15600	15600	15600	15600	0
23	20250306	183100	358093710	15600	15600	15600	15600	0
24	20250306	183000	358093710	15600	15600	15600	15600	0
25	20250306	182900	358093710	15600	15600	15600	15600	0
26	20250306	182800	358093710	15600	15600	15600	15600	0
27	20250306	182700	358093710	15600	15600	15600	15600	0
28	20250306	182600	358093710	15600	15600	15600	15600	0
29	20250306	182500	358093710	15600	15600	15600	15600	0
30	20250306	182400	358093710	15600	15600	15600	15600	0
31	20250306	182300	358093710	15600	15600	15600	15600	0
32	20250306	182200	358093710	15600	15600	15600	15600	329
33	20250306	182100	358093710	15600	15600	15600	15600	0
34	20250306	182000	358093710	15600	15600	15600	15600	0
35	20250306	181900	358093710	15600	15600	15600	15600	0
36	20250306	181800	358093710	15600	15600	15600	15600	0
37	20250306	181700	358093710	15600	15600	15600	15600	0
38	20250306	181600	358093710	15600	15600	15600	15600	0
39	20250306	181500	358093710	15600	15600	15600	15600	0
40	20250306	181400	358093710	15600	15600	15600	15600	0
41	20250306	181300	358093710	15600	15600	15600	15600	0
42	20250306	181200	358093710	15600	15600	15600	15600	0
43	20250306	181100	358093710	15600	15600	15600	15600	0
44	20250306	181000	358093710	15600	15600	15600	15600	0
45	20250306	180900	358093710	15600	15600	15600	15600	0
46	20250306	180800	358093710	15600	15600	15600	15600	0
47	20250306	180700	358093710	15600	15600	15600	15600	0
48	20250306	180600	358093710	15600	15600	15600	15600	0
49	20250306	180500	358093710	15600	15600	15600	15600	0
50	20250306	180400	358093710	15600	15600	15600	15600	0
51	20250306	180300	358093710	15600	15600	15600	15600	0
52	20250306	180200	358093710	15600	15600	15600	15600	0
53	20250306	180100	358093710	15600	15600	15600	15600	0
54	20250306	180000	358093710	15600	15600	15600	15600	0
55	20250306	175900	358093710	15600	15600	15600	15600	0
56	20250306	175800	358093710	15600	15600	15600	15600	0
57	20250306	175700	358093710	15600	15600	15600	15600	0
58	20250306	175600	358093710	15600	15600	15600	15600	0
59	20250306	175500	358093710	15600	15600	15600	15600	0
60	20250306	175400	358093710	15600	15600	15600	15600	0
61	20250306	175300	358093710	15600	15600	15600	15600	0
62	20250306	175200	358093710	15600	15600	15600	15600	329
63	20250306	175100	358093710	15600	15600	15600	15600	0
64	20250306	175000	358093710	15600	15600	15600	15600	0
65	20250306	174900	358093710	15600	15600	15600	15600	0
66	20250306	174800	358093710	15600	15600	15600	15600	0
67	20250306	174700	358093710	15600	15600	15600	15600	0
68	20250306	174600	358093710	15600	15600	15600	15600	0
69	20250306	174500	358093710	15600	15600	15600	15600	0
70	20250306	174400	358093710	15600	15600	15600	15600	0
71	20250306	174300	358093710	15600	15600	15600	15600	0
72	20250306	174200	358093710	15600	15600	15600	15600	0
73	20250306	174100	358093710	15600	15600	15600	15600	0
74	20250306	174000	358093710	15600	15600	15600	15600	0
75	20250306	173900	358093710	15600	15600	15600	15600	0
76	20250306	173800	358093710	15600	15600	15600	15600	0
77	20250306	173700	358093710	15600	15600	15600	15600	0
78	20250306	173600	358093710	15600	15600	15600	15600	0
79	20250306	173500	358093710	15600	15600	15600	15600	0
80	20250306	173400	358093710	15600	15600	15600	15600	0
81	20250306	173300	358093710	15600	15600	15600	15600	0
82	20250306	173200	358093710	15600	15600	15600	15600	0
83	20250306	173100	358093710	15600	15600	15600	15600	0
84	20250306	173000	358093710	15600	15600	15600	15600	0
85	20250306	172900	358093710	15600	15600	15600	15600	0
86	20250306	172800	358093710	15600	15600	15600	15600	0
87	20250306	172700	358093710	15600	15600	15600	15600	0
88	20250306	172600	358093710	15600	15600	15600	15600	0
89	20250306	172500	358093710	15600	15600	15600	15600	0
90	20250306	172400	358093710	15600	15600	15600	15600	0
91	20250306	172300	358093710	15600	15600	15600	15600	0
92	20250306	172200	358093710	15600	15600	15600	15600	329
93	20250306	172100	358093710	15600	15600	15600	15600	0
94	20250306	172000	358093710	15600	15600	15600	15600	0
95	20250306	171900	358093710	15600	15600	15600	15600	0
96	20250306	171800	358093710	15600	15600	15600	15600	0
97	20250306	171700	358093710	15600	15600	15600	15600	0
98	20250306	171600	358093710	15600	15600	15600	15600	0
99	20250306	171500	358093710	15600	15600	15600	15600	0
100	20250306	171400	358093710	15600	15600	15600	15600	0
101	20250306	171300	358093710	15600	15600	15600	15600	0
102	20250306	171200	358093710	15600	15600	15600	15600	0
103	20250306	171100	358093710	15600	15600	15600	15600	0
104	20250306	171000	358093710	15600	15600	15600	15600	0
105	20250306	170900	358093710	15600	15600	15600	15600	0
106	20250306	170800	358093710	15600	15600	15600	15600	0
107	20250306	170700	358093710	15600	15600	15600	15600	0
108	20250306	170600	358093710	15600	15600	15600	15600	0
109	20250306	170500	358093710	15600	15600	15600	15600	0
110	20250306	170400	358093710	15600	15600	15600	15600	0
111	20250306	170300	358093710	15600	15600	15600	15600	0
112	20250306	170200	358093710	15600	15600	15600	15600	0
113	20250306	170100	358093710	15600	15600	15600	15600	0
114	20250306	170000	358093710	15600	15600	15600	15600	0
115	20250306	165900	358093710	15600	15600	15600	15600	0
116	20250306	165800	358093710	15600	15600	15600	15600	0
117	20250306	165700	358093710	15600	15600	15600	15600	0
118	20250306	165600	358093710	15600	15600	15600	15600	0
119	20250306	165500	358093710	15600	15600	15600	15600	0
120	20250306	165400	358093710	15600	15600	15600	15600	0
121	20250306	165300	358093710	15600	15600	15600	15600	0
122	20250306	165200	358093710	15600	15600	15600	15600	329
123	20250306	165100	358093710	15600	15600	15600	15600	0
124	20250306	165000	358093710	15600	15600	15600	15600	0
125	20250306	164900	358093710	15600	15600	15600	15600	0
126	20250306	164800	358093710	15600	15600	15600	15600	0
127	20250306	164700	358093710	15600	15600	15600	15600	0
128	20250306	164600	358093710	15600	15600	15600	15600	0
129	20250306	164500	358093710	15600	15600	15600	15600	0
130	20250306	164400	358093710	15600	15600	15600	15600	0
131	20250306	164300	358093710	15600	15600	15600	15600	0
132	20250306	164200	358093710	15600	15600	15600	15600	0
133	20250306	164100	358093710	15600	15600	15600	15600	0
134	20250306	164000	358093710	15600	15600	15600	15600	0
135	20250306	163900	358093710	15600	15600	15600	15600	0
136	20250306	163800	358093710	15600	15600	15600	15600	0
137	20250306	163700	358093710	15600	15600	15600	15600	0
138	20250306	163600	358093710	15600	15600	15600	15600	0
139	20250306	163500	358093710	15600	15600	15600	15600	0
140	20250306	163400	358093710	15600	15600	15600	15600	0
141	20250306	163300	358093710	15600	15600	15600	15600	0
142	20250306	163200	358093710	15600	15600	15600	15600	0
143	20250306	163100	358093710	15600	15600	15600	15600	0
144	20250306	163000	358093710	15600	15600	15600	15600	0
145	20250306	162900	358093710	15600	15600	15600	15600	0
146	20250306	162800	358093710	15600	15600	15600	15600	0
147	20250306	162700	358093710	15600	15600	15600	15600	0
148	20250306	162600	358093710	15600	15600	15600	15600	0
149	20250306	162500	358093710	15600	15600	15600	15600	0
150	20250306	162400	358093710	15600	15600	15600	15600	0
151	20250306	162300	358093710	15600	15600	15600	15600	0
152	20250306	162200	358093710	15600	15600	15600	15600	329
153	20250306	162100	358093710	15600	15600	15600	15600	0
154	20250306	162000	358093710	15600	15600	15600	15600	0
155	20250306	161900	358093710	15600	15600	15600	15600	0
156	20250306	161800	358093710	15600	15600	15600	15600	0
157	20250306	161700	358093710	15600	15600	15600	15600	0
158	20250306	161600	358093710	15600	15600	15600	15600	0
159	20250306	161500	358093710	15600	15600	15600	15600	0
160	20250306	161400	358093710	15600	15600	15600	15600	0
161	20250306	161300	358093710	15600	15600	15600	15600	0
162	20250306	161200	358093710	15600	15600	15600	15600	0
163	20250306	161100	358093710	15600	15600	15600	15600	0
164	20250306	161000	358093710	15600	15600	15600	15600	0
165	20250306	160900	358093710	15600	15600	15600	15600	0
166	20250306	160800	358093710	15600	15600	15600	15600	0
167	20250306	160700	358093710	15600	15600	15600	15600	0
168	20250306	160600	358093710	15600	15600	15600	15600	0
169	20250306	160500	358093710	15600	15600	15600	15600	0
170	20250306	160400	358093710	15600	15600	15600	15600	0
171	20250306	160300	358093710	15600	15600	15600	15600	0
172	20250306	160200	358093710	15600	15600	15600	15600	0
173	20250306	160100	358093710	15600	15600	15600	15600	0
174	20250306	160000	358093710	15600	15600	15600	15600	0
175	20250306	155900	358093710	15600	15600	15600	15600	0
176	20250306	155800	358093710	15600	15600	15600	15600	0
177	20250306	155700	358093710	15600	15600	15600	15600	0
178	20250306	155600	358093710	15600	15600	15600	15600	0
179	20250306	155500	358093710	15600	15600	15600	15600	0
180	20250306	155400	358093710	15600	15600	15600	15600	0
181	20250306	155300	358093710	15600	15600	15600	15600	0
182	20250306	155200	358093710	15600	15600	15600	15600	329
183	20250306	155100	358093710	15600	15600	15600	15600	0
184	20250306	155000	358093710	15600	15600	15600	15600	0
185	20250306	154900	358093710	15600	15600	15600	15600	0
186	20250306	154800	358093710	15600	15600	15600	15600	0
187	20250306	154700	358093710	15600	15600	15600	15600	0
188	20250306	154600	358093710	15600	15600	15600	15600	0
189	20250306	154500	358093710	15600	15600	15600	15600	0
190	20250306	154400	358093710	15600	15600	15600	15600	0
191	20250306	154300	358093710	15600	15600	15600	15600	0
192	20250306	154200	358093710	15600	15600	15600	15600	0
193	20250306	154100	358093710	15600	15600	15600	15600	0
194	20250306	154000	358093710	15600	15600	15600	15600	0
195	20250306	153900	358093710	15600	15600	15600	15600	0
196	20250306	153800	358093710	15600	15600	15600	15600	0
197	20250306	153700	358093710	15600	15600	15600	15600	0
198	20250306	153600	358093710	15600	15600	15600	15600	0
199	20250306	153500	358093710	15600	15600	15600	15600	0
200	20250306	153400	358093710	15600	15600	15600	15600	0
201	20250306	153300	358093710	15600	15600	15600	15600	0
202	20250306	153200	358093710	15600	15600	15600	15600	0
203	20250306	153100	358093710	15600	15600	15600	15600	0
204	20250306	153000	358093710	15600	15600	15600	15600	329
205	20250306	152900	352961310	15640	15640	15640	15640	0
206	20250306	152800	352961310	15640	15640	15640	15640	0
207	20250306	152700	352961310	15640	15640	15640	15640	0
208	20250306	152600	352961310	15640	15640	15640	15640	0
209	20250306	152500	352961310	15640	15640	15640	15640	0
210	20250306	152400	352961310	15640	15640	15640	15640	0
211	20250306	152300	352961310	15640	15640	15640	15640	0
212	20250306	152200	352961310	15640	15640	15640	15640	0
213	20250306	152100	352961310	15640	15640	15640	15640	0
214	20250306	152000	352961310	15640	15640	15640	15640	0
215	20250306	151900	352961310	15640	15640	15640	15640	1
216	20250306	151800	352945670	15640	15640	15640	15640	2
217	20250306	151700	352914390	15640	15640	15640	15640	3
218	20250306	151600	352867470	15620	15620	15620	15620	0
219	20250306	151500	352867470	15620	15620	15620	15620	1
220	20250306	151400	352851850	15640	15640	15640	15640	1
221	20250306	151300	352836210	15610	15610	15610	15610	0
222	20250306	151200	352836210	15610	15610	15610	15610	268
223	20250306	151100	348652730	15600	15610	15610	15600	20
224	20250306	151000	348340630	15600	15600	15600	15600	41
225	20250306	150900	347701030	15600	15600	15600	15600	2
226	20250306	150800	347669830	15600	15600	15600	15600	93
227	20250306	150700	346219030	15610	15610	15610	15610	59
228	20250306	150600	345298040	15610	15610	15610	15610	1
229	20250306	150500	345282430	15610	15610	15610	15610	157
230	20250306	150400	342831660	15620	15620	15620	15620	1
231	20250306	150300	342816040	15610	15610	15610	15610	17
232	20250306	150200	342550670	15610	15610	15610	15610	0
233	20250306	150100	342550670	15610	15610	15610	15610	0
234	20250306	150000	342550670	15610	15610	15620	15610	6
235	20250306	145900	342456980	15620	15620	15620	15620	0
236	20250306	145800	342456980	15620	15620	15620	15620	1
237	20250306	145700	342441360	15620	15620	15620	15620	2
238	20250306	145600	342410120	15600	15600	15600	15600	3
239	20250306	145500	342363320	15620	15620	15620	15620	3
240	20250306	145400	342316460	15600	15600	15600	15600	3
241	20250306	145300	342269660	15610	15670	15670	15610	744
242	20250306	145200	330629790	15670	15670	15670	15670	1
243	20250306	145100	330614120	15670	15670	15670	15670	0
244	20250306	145000	330614120	15670	15670	15670	15670	1
245	20250306	144900	330598450	15640	15640	15640	15640	1
246	20250306	144800	330582810	15640	15630	15640	15630	183
247	20250306	144700	327721170	15620	15620	15620	15620	0
248	20250306	144600	327721170	15620	15620	15620	15620	0
249	20250306	144500	327721170	15620	15610	15620	15610	5
250	20250306	144400	327643080	15610	15610	15610	15610	0
251	20250306	144300	327643080	15610	15610	15610	15610	0
252	20250306	144200	327643080	15610	15610	15610	15610	1
253	20250306	144100	327627470	15620	15620	15620	15620	0
254	20250306	144000	327627470	15620	15620	15620	15620	4
255	20250306	143900	327564990	15610	15610	15610	15610	0
256	20250306	143800	327564990	15610	15640	15640	15610	9
257	20250306	143700	327424380	15620	15620	15620	15620	0
258	20250306	143600	327424380	15620	15620	15620	15620	0
259	20250306	143500	327424380	15620	15630	15640	15590	195
260	20250306	143400	324377980	15640	15640	15640	15640	0
261	20250306	143300	324377980	15640	15560	15640	15560	579
262	20250306	143200	315362900	15550	15550	15550	15550	41
263	20250306	143100	314725350	15550	15550	15550	15550	0
264	20250306	143000	314725350	15550	15530	15550	15530	178
265	20250306	142900	311960970	15530	15530	15530	15530	9
266	20250306	142800	311821200	15530	15540	15540	15530	501
267	20250306	142700	304040200	15530	15530	15530	15530	10
268	20250306	142600	303884900	15530	15550	15550	15530	39
269	20250306	142500	303278830	15540	15540	15540	15540	0
270	20250306	142400	303278830	15540	15540	15540	15540	52
271	20250306	142300	302470750	15550	15550	15550	15550	3
272	20250306	142200	302424100	15540	15540	15540	15540	53
273	20250306	142100	301600480	15550	15550	15550	15550	0
274	20250306	142000	301600480	15550	15540	15550	15540	45
275	20250306	141900	300901160	15540	15540	15540	15540	0
276	20250306	141800	300901160	15540	15570	15570	15540	5
277	20250306	141700	300823370	15560	15560	15560	15540	48
278	20250306	141600	300076530	15560	15540	15560	15540	1202
279	20250306	141500	281397020	15540	15540	15550	15540	245
280	20250306	141400	277589710	15540	15540	15540	15540	9
281	20250306	141300	277449850	15540	15550	15550	15540	45
282	20250306	141200	276750540	15540	15540	15540	15540	1
283	20250306	141100	276735000	15540	15550	15550	15540	6
284	20250306	141000	276641720	15540	15550	15550	15540	122
285	20250306	140900	274745610	15540	15560	15560	15540	30
286	20250306	140800	274279090	15560	15560	15560	15560	0
287	20250306	140700	274279090	15560	15560	15560	15560	43
288	20250306	140600	273610010	15560	15570	15570	15550	63
289	20250306	140500	272629740	15560	15560	15560	15560	0
290	20250306	140400	272629740	15560	15550	15560	15540	119
291	20250306	140300	270778630	15540	15540	15540	15540	0
292	20250306	140200	270778630	15540	15540	15540	15540	2
293	20250306	140100	270747550	15550	15540	15550	15540	16
294	20250306	140000	270498840	15540	15540	15540	15540	45
295	20250306	135900	269799540	15550	15550	15550	15550	2
296	20250306	135800	269768440	15540	15540	15540	15540	43
297	20250306	135700	269100220	15550	15550	15550	15550	9
298	20250306	135600	268960270	15550	15550	15550	15550	44
299	20250306	135500	268276070	15570	15560	15570	15560	44
300	20250306	135400	267591420	15570	15550	15570	15550	32
301	20250306	135300	267093790	15540	15550	15550	15540	23
302	20250306	135200	266736160	15570	15570	15570	15570	0
303	20250306	135100	266736160	15570	15560	15570	15560	45
304	20250306	135000	266035940	15560	15560	15560	15560	9
305	20250306	134900	265895900	15570	15560	15570	15560	47
306	20250306	134800	265164550	15560	15560	15560	15560	0
307	20250306	134700	265164550	15560	15570	15570	15560	54
308	20250306	134600	264324280	15570	15570	15570	15570	4
309	20250306	134500	264262000	15560	15570	15570	15560	12
310	20250306	134400	264075180	15580	15570	15580	15560	46
311	20250306	134300	263359370	15580	15570	15580	15570	2
312	20250306	134200	263328220	15560	15540	15580	15540	75
313	20250306	134100	262161050	15560	15560	15560	15560	0
314	20250306	134000	262161050	15560	15570	15570	15560	47
315	20250306	133900	261429700	15570	15540	15570	15540	20
316	20250306	133800	261118670	15530	15530	15530	15530	43
317	20250306	133700	260450880	15540	15540	15540	15540	140
318	20250306	133600	258275280	15540	15540	15540	15540	8
319	20250306	133500	258150960	15540	15550	15550	15540	28
320	20250306	133400	257715570	15550	15550	15550	15550	20
321	20250306	133300	257404570	15560	15560	15560	15560	53
322	20250306	133200	256579890	15570	15560	15570	15560	12
323	20250306	133100	256393140	15570	15580	15580	15570	22
324	20250306	133000	256050570	15580	15570	15580	15570	3
325	20250306	132900	256003840	15580	15580	15580	15580	3
326	20250306	132800	255957100	15600	15600	15600	15600	4
327	20250306	132700	255894700	15600	15600	15600	15600	15
328	20250306	132600	255660700	15600	15605	15605	15600	9
329	20250306	132500	255520285	15600	15610	15610	15600	45
330	20250306	132400	254818265	15600	15600	15600	15600	10
331	20250306	132300	254662265	15600	15610	15610	15600	46
332	20250306	132200	253944645	15610	15600	15610	15600	46
333	20250306	132100	253227015	15600	15610	15610	15600	39
334	20250306	132000	252618305	15610	15590	15610	15590	86
335	20250306	131900	251277115	15590	15590	15590	15590	0
336	20250306	131800	251277115	15590	15610	15610	15590	50
337	20250306	131700	250497185	15600	15600	15600	15600	0
338	20250306	131600	250497185	15600	15600	15610	15600	54
339	20250306	131500	249654775	15610	15600	15610	15600	13
340	20250306	131400	249451855	15600	15610	15610	15600	44
341	20250306	131300	248765445	15610	15600	15610	15600	12
342	20250306	131200	248578215	15600	15610	15650	15600	102
343	20250306	131100	246984695	15610	15600	15610	15600	45
344	20250306	131000	246282685	15600	15610	15610	15600	12
345	20250306	130900	246095455	15600	15590	15600	15590	52
346	20250306	130800	245284765	15600	15590	15600	15590	2
347	20250306	130700	245253575	15570	15560	15570	15560	82
348	20250306	130600	243977235	15560	15550	15560	15550	5
349	20250306	130500	243899455	15550	15530	15550	15520	250
350	20250306	130400	240013675	15540	15540	15540	15540	5
351	20250306	130300	239935975	15540	15540	15550	15540	156
352	20250306	130200	237511705	15540	15540	15540	15540	20
353	20250306	130100	237200905	15540	15560	15570	15540	93
354	20250306	130000	235752975	15560	15530	15560	15520	54
355	20250306	125900	234914325	15540	15530	15560	15530	234
356	20250306	125800	231277875	15520	15510	15520	15510	51
357	20250306	125700	230486795	15520	15520	15520	15520	2
358	20250306	125600	230455755	15530	15530	15530	15530	19
359	20250306	125500	230160685	15530	15530	15530	15530	9
360	20250306	125400	230020915	15530	15530	15530	15530	2
361	20250306	125300	229989855	15550	15550	15550	15550	1
362	20250306	125200	229974305	15530	15520	15530	15520	51
363	20250306	125100	229182295	15550	15520	15550	15520	156
364	20250306	125000	226760735	15510	15520	15520	15510	45
365	20250306	124900	226062775	15510	15510	15520	15510	52
366	20250306	124800	225256235	15510	15540	15540	15510	552
367	20250306	124700	216686695	15530	15530	15530	15530	53
368	20250306	124600	215863605	15540	15540	15540	15540	2
369	20250306	124500	215832525	15540	15540	15540	15540	19
370	20250306	124400	215537265	15540	15550	15550	15540	13
371	20250306	124300	215335205	15540	15540	15540	15540	49
372	20250306	124200	214573745	15540	15540	15540	15540	9
373	20250306	124100	214433885	15550	15540	15550	15540	46
374	20250306	124000	213719025	15540	15540	15540	15540	0
375	20250306	123900	213719025	15540	15550	15550	15530	54
376	20250306	123800	212879865	15540	15540	15540	15540	51
377	20250306	123700	212087325	15540	15550	15550	15540	6
378	20250306	123600	211994055	15540	15550	15550	15540	27
379	20250306	123500	211574285	15560	15560	15560	15560	0
380	20250306	123400	211574285	15560	15550	15560	15550	58
381	20250306	123300	210672345	15560	15560	15560	15560	0
382	20250306	123200	210672345	15560	15560	15560	15560	39
383	20250306	123100	210065505	15570	15560	15570	15560	11
384	20250306	123000	209894325	15560	15560	15565	15560	46
385	20250306	122900	209178550	15570	15570	15570	15570	3
386	20250306	122800	209131840	15570	15560	15570	15560	63
387	20250306	122700	208151460	15570	15570	15570	15570	3
388	20250306	122600	208104750	15570	15590	15610	15570	9
389	20250306	122500	207964440	15610	15600	15610	15590	247
390	20250306	122400	204112630	15610	15610	15610	15610	1
391	20250306	122300	204097020	15600	15590	15600	15590	146
392	20250306	122200	201819430	15590	15590	15590	15590	4
393	20250306	122100	201757070	15570	15580	15600	15560	126
394	20250306	122000	199793420	15590	15570	15590	15570	188
395	20250306	121900	196863390	15560	15560	15560	15560	44
396	20250306	121800	196178750	15560	15560	15560	15560	37
397	20250306	121700	195603030	15560	15570	15570	15560	20
398	20250306	121600	195291800	15570	15570	15570	15570	0
399	20250306	121500	195291800	15570	15580	15580	15570	35
400	20250306	121400	194746710	15570	15570	15570	15570	45
401	20250306	121300	194046060	15580	15580	15580	15580	32
402	20250306	121200	193547500	15580	15570	15580	15570	47
403	20250306	121100	192815690	15570	15570	15570	15570	0
404	20250306	121000	192815690	15570	15580	15580	15570	50
405	20250306	120900	192037180	15590	15590	15590	15590	2
406	20250306	120800	192006000	15580	15580	15580	15570	115
407	20250306	120700	190214750	15570	15570	15570	15570	9
408	20250306	120600	190074620	15570	15570	15580	15570	54
409	20250306	120500	189233740	15580	15570	15580	15570	11
410	20250306	120400	189062450	15570	15570	15570	15570	45
411	20250306	120300	188361800	15570	15570	15570	15570	3
412	20250306	120200	188315090	15580	15580	15580	15580	10
413	20250306	120100	188159290	15580	15580	15580	15570	264
414	20250306	120000	184046270	15590	15580	15590	15580	6
415	20250306	115900	183952750	15580	15580	15580	15580	53
416	20250306	115800	183127010	15590	15590	15590	15590	3
417	20250306	115700	183080240	15580	15580	15580	15580	53
418	20250306	115600	182254500	15580	15580	15580	15580	0
419	20250306	115500	182254500	15580	15580	15600	15580	63
420	20250306	115400	181272530	15570	15580	15580	15570	30
421	20250306	115300	180805210	15570	15590	15590	15570	6
422	20250306	115200	180711730	15580	15590	15590	15580	15
423	20250306	115100	180478000	15590	15600	15600	15590	10
424	20250306	115000	180322090	15600	15590	15600	15590	6
425	20250306	114900	180228520	15590	15580	15590	15580	58
426	20250306	114800	179324390	15590	15580	15600	15580	6
427	20250306	114700	179230880	15590	15600	15600	15590	228
428	20250306	114600	175676020	15590	15600	15600	15590	66
429	20250306	114500	174646950	15600	15610	15610	15600	182
430	20250306	114400	171807610	15620	15620	15620	15620	3
431	20250306	114300	171760750	15650	15610	15650	15610	35
432	20250306	114200	171214350	15610	15610	15610	15610	11
433	20250306	114100	171042640	15610	15640	15640	15610	335
434	20250306	114000	165806620	15660	15660	15660	15660	0
435	20250306	113900	165806620	15660	15640	15660	15630	229
436	20250306	113800	162223800	15630	15640	15640	15630	30
437	20250306	113700	161754710	15640	15640	15640	15640	3
438	20250306	113600	161707790	15660	15660	15660	15660	2
439	20250306	113500	161676470	15690	15650	15690	15640	216
440	20250306	113400	158292930	15640	15640	15640	15640	0
441	20250306	113300	158292930	15640	15690	15690	15640	415
442	20250306	113200	151793460	15790	15670	15790	15670	73
443	20250306	113100	150646890	15700	15670	15700	15660	210
444	20250306	113000	147352750	15670	15670	15670	15660	37
445	20250306	112900	146773050	15670	15680	15680	15670	5
446	20250306	112800	146694680	15670	15680	15680	15670	12
447	20250306	112700	146506600	15690	15690	15690	15690	1
448	20250306	112600	146490910	15690	15690	15690	15690	6
449	20250306	112500	146396770	15700	15700	15700	15700	2
450	20250306	112400	146365370	15700	15700	15700	15700	4
451	20250306	112300	146302570	15700	15700	15700	15700	0
452	20250306	112200	146302570	15700	15700	15700	15700	1
453	20250306	112100	146286870	15700	15700	15700	15700	3
454	20250306	112000	146239770	15690	15690	15690	15690	0
455	20250306	111900	146239770	15690	15690	15690	15690	0
456	20250306	111800	146239770	15690	15690	15690	15690	1
457	20250306	111700	146224080	15700	15680	15700	15680	4
458	20250306	111600	146161310	15700	15700	15700	15680	126
459	20250306	111500	144184280	15710	15710	15710	15710	5
460	20250306	111400	144105730	15720	15720	15720	15720	3
461	20250306	111300	144058570	15710	15710	15710	15710	0
462	20250306	111200	144058570	15710	15710	15710	15710	1
463	20250306	111100	144042860	15710	15680	15820	15670	94
464	20250306	111000	142564510	15700	15690	15700	15690	3
465	20250306	110900	142517420	15700	15720	15720	15630	435
466	20250306	110800	135687510	15730	15730	15730	15730	0
467	20250306	110700	135687510	15730	15740	15740	15730	5
468	20250306	110600	135608820	15710	15660	15710	15660	378
469	20250306	110500	129679960	15660	15650	15660	15650	12
470	20250306	110400	129492050	15650	15620	15650	15620	3
471	20250306	110300	129445140	15620	15620	15620	15620	1
472	20250306	110200	129429520	15630	15630	15630	15630	4
473	20250306	110100	129367000	15620	15620	15620	15620	0
474	20250306	110000	129367000	15620	15610	15630	15610	5
475	20250306	105900	129288900	15630	15630	15630	15630	1
476	20250306	105800	129273270	15630	15610	15630	15610	4
477	20250306	105700	129210790	15600	15600	15600	15600	0
478	20250306	105600	129210790	15600	15600	15600	15600	0
479	20250306	105500	129210790	15600	15600	15600	15600	0
480	20250306	105400	129210790	15600	15640	15640	15520	2286
481	20250306	105300	93629470	15690	15640	15690	15640	196
482	20250306	105200	90563970	15640	15660	15660	15620	635
483	20250306	105100	80624570	15750	15750	15750	15750	0
484	20250306	105000	80624570	15750	15750	15750	15750	0
485	20250306	104900	80624570	15750	15750	15750	15750	20
486	20250306	104800	80309570	15660	15660	15670	15660	16
487	20250306	104700	80058940	15670	15640	15670	15620	538
488	20250306	104600	71654020	15640	15740	15740	15640	523
489	20250306	104500	63450300	15760	15760	15760	15760	0
490	20250306	104400	63450300	15760	15760	15760	15760	0
491	20250306	104300	63450300	15760	15760	15760	15760	0
492	20250306	104200	63450300	15760	15760	15760	15760	0
493	20250306	104100	63450300	15760	15760	15760	15760	0
494	20250306	104000	63450300	15760	15760	15760	15760	2
495	20250306	103900	63418780	15760	15760	15760	15760	0
496	20250306	103800	63418780	15760	15760	15760	15760	10
497	20250306	103700	63261180	15740	15740	15740	15740	1
498	20250306	103600	63245440	15740	15740	15740	15740	0
499	20250306	103500	63245440	15740	15740	15770	15730	233
500	20250306	103400	59574920	15720	15720	15720	15720	0
501	20250306	103300	59574920	15720	15720	15720	15720	0
502	20250306	103200	59574920	15720	15720	15720	15720	0
503	20250306	103100	59574920	15720	15720	15720	15720	0
504	20250306	103000	59574920	15720	15720	15720	15720	36
505	20250306	102900	59009000	15720	15720	15720	15720	0
506	20250306	102800	59009000	15720	15720	15720	15720	0
507	20250306	102700	59009000	15720	15720	15720	15720	0
508	20250306	102600	59009000	15720	15720	15720	15720	0
509	20250306	102500	59009000	15720	15720	15720	15720	2
510	20250306	102400	58977560	15720	15720	15720	15720	0
511	20250306	102300	58977560	15720	15720	15720	15720	0
512	20250306	102200	58977560	15720	15720	15720	15720	1
513	20250306	102100	58961840	15720	15720	15720	15720	0
514	20250306	102000	58961840	15720	15720	15720	15720	1
515	20250306	101900	58946120	15700	15700	15700	15700	0
516	20250306	101800	58946120	15700	15710	15710	15700	149
517	20250306	101700	56606780	15700	15700	15700	15700	0
518	20250306	101600	56606780	15700	15700	15700	15700	0
519	20250306	101500	56606780	15700	15700	15700	15700	0
520	20250306	101400	56606780	15700	15700	15700	15700	50
521	20250306	101300	55821780	15700	15680	15720	15680	601
522	20250306	101200	46386460	15670	15650	15670	15650	91
523	20250306	101100	44961690	15650	15650	15650	15650	0
524	20250306	101000	44961690	15650	15660	15660	15650	30
525	20250306	100900	44492140	15670	15670	15670	15670	0
526	20250306	100800	44492140	15670	15670	15670	15670	0
527	20250306	100700	44492140	15670	15670	15670	15670	1
528	20250306	100600	44476470	15670	15670	15670	15670	6
529	20250306	100500	44382450	15670	15670	15670	15670	0
530	20250306	100400	44382450	15670	15670	15670	15670	0
531	20250306	100300	44382450	15670	15670	15670	15670	10
532	20250306	100200	44225750	15670	15670	15670	15670	10
533	20250306	100100	44069050	15660	15660	15660	15660	2
534	20250306	100000	44037730	15660	15660	15660	15660	5
535	20250306	095900	43959430	15660	15660	15660	15660	0
536	20250306	095800	43959430	15660	15660	15660	15660	0
537	20250306	095700	43959430	15660	15660	15660	15660	2
538	20250306	095600	43928110	15660	15660	15660	15660	11
539	20250306	095500	43755850	15670	15670	15670	15670	4
540	20250306	095400	43693170	15670	15670	15670	15670	0
541	20250306	095300	43693170	15670	15670	15670	15670	0
542	20250306	095200	43693170	15670	15710	15710	15670	868
543	20250306	095100	30065660	15710	15710	15710	15710	2
544	20250306	095000	30034240	15700	15730	15730	15700	192
545	20250306	094900	27016590	15730	15730	15730	15730	0
546	20250306	094800	27016590	15730	15730	15730	15730	0
547	20250306	094700	27016590	15730	15730	15730	15730	17
548	20250306	094600	26749180	15730	15720	15730	15710	60
549	20250306	094500	25805700	15720	15720	15720	15720	2
550	20250306	094400	25774260	15730	15730	15730	15730	0
551	20250306	094300	25774260	15730	15730	15730	15730	9
552	20250306	094200	25632690	15730	15740	15760	15720	108
553	20250306	094100	23934270	15740	15740	15740	15740	1
554	20250306	094000	23918530	15740	15740	15740	15740	50
555	20250306	093900	23131530	15740	15730	15740	15730	8
556	20250306	093800	23005640	15740	15740	15740	15740	2
557	20250306	093700	22974160	15740	15760	15760	15740	142
558	20250306	093600	20737730	15770	15770	15770	15770	3
559	20250306	093500	20690420	15780	15780	15780	15780	1
560	20250306	093400	20674640	15770	15770	15770	15770	1
561	20250306	093300	20658870	15770	15770	15770	15770	19
562	20250306	093200	20359240	15780	15780	15780	15780	1
563	20250306	093100	20343460	15780	15780	15780	15780	0
564	20250306	093000	20343460	15780	15780	15780	15780	1
565	20250306	092900	20327680	15760	15810	15810	15760	436
566	20250306	092800	13444730	15810	15810	15810	15810	0
567	20250306	092700	13444730	15810	15810	15810	15810	0
568	20250306	092600	13444730	15810	15810	15810	15810	0
569	20250306	092500	13444730	15810	15840	15840	15810	134
570	20250306	092400	11322300	15870	15870	15870	15870	0
571	20250306	092300	11322300	15870	15870	15870	15870	0
572	20250306	092200	11322300	15870	15870	15870	15870	0
573	20250306	092100	11322300	15870	15840	15870	15840	3
574	20250306	092000	11274720	15840	15860	15860	15840	20
575	20250306	091900	10957720	15850	15850	15850	15850	0
576	20250306	091800	10957720	15850	15850	15850	15850	0
577	20250306	091700	10957720	15850	15850	15850	15850	0
578	20250306	091600	10957720	15850	15810	15850	15810	3
579	20250306	091500	10910210	15840	15840	15840	15840	0
580	20250306	091400	10910210	15840	15840	15840	15840	62
581	20250306	091300	9928130	15840	15840	15840	15840	0
582	20250306	091200	9928130	15840	15840	15840	15840	1
583	20250306	091100	9912290	15860	15860	15860	15860	0
584	20250306	091000	9912290	15860	15870	15870	15860	109
585	20250306	090900	8182650	15880	15880	15880	15880	0
586	20250306	090800	8182650	15880	15870	15890	15870	71
587	20250306	090700	7054640	15870	15850	15870	15850	3
588	20250306	090600	7007070	15840	15840	15840	15840	0
589	20250306	090500	7007070	15840	15850	15860	15840	6
590	20250306	090400	6911990	15850	15850	15850	15850	5
591	20250306	090300	6832740	15840	15840	15840	15840	3
592	20250306	090200	6785220	15790	15760	15800	15700	247
593	20250306	090100	2890900	15790	15790	15790	15790	8
594	20250306	090000	2764580	15700	15750	15750	15700	176