KissMeData/008490/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185200	409636335	15900	15900	15900	15900	119
3	20250307	185100	409636335	15900	15900	15900	15900	0
4	20250307	185000	409636335	15900	15900	15900	15900	0
5	20250307	184900	409636335	15900	15900	15900	15900	0
6	20250307	184800	409636335	15900	15900	15900	15900	0
7	20250307	184700	409636335	15900	15900	15900	15900	0
8	20250307	184600	409636335	15900	15900	15900	15900	0
9	20250307	184500	409636335	15900	15900	15900	15900	0
10	20250307	184400	409636335	15900	15900	15900	15900	0
11	20250307	184300	409636335	15900	15900	15900	15900	0
12	20250307	184200	409636335	15900	15900	15900	15900	0
13	20250307	184100	409636335	15900	15900	15900	15900	0
14	20250307	184000	409636335	15900	15900	15900	15900	0
15	20250307	183900	409636335	15900	15900	15900	15900	0
16	20250307	183800	409636335	15900	15900	15900	15900	0
17	20250307	183700	409636335	15900	15900	15900	15900	0
18	20250307	183600	409636335	15900	15900	15900	15900	0
19	20250307	183500	409636335	15900	15900	15900	15900	0
20	20250307	183400	409636335	15900	15900	15900	15900	0
21	20250307	183300	409636335	15900	15900	15900	15900	0
22	20250307	183200	409636335	15900	15900	15900	15900	0
23	20250307	183100	409636335	15900	15900	15900	15900	0
24	20250307	183000	409636335	15900	15900	15900	15900	0
25	20250307	182900	409636335	15900	15900	15900	15900	0
26	20250307	182800	409636335	15900	15900	15900	15900	0
27	20250307	182700	409636335	15900	15900	15900	15900	0
28	20250307	182600	409636335	15900	15900	15900	15900	0
29	20250307	182500	409636335	15900	15900	15900	15900	0
30	20250307	182400	409636335	15900	15900	15900	15900	0
31	20250307	182300	409636335	15900	15900	15900	15900	0
32	20250307	182200	409636335	15900	15900	15900	15900	119
33	20250307	182100	409636335	15900	15900	15900	15900	0
34	20250307	182000	409636335	15900	15900	15900	15900	0
35	20250307	181900	409636335	15900	15900	15900	15900	0
36	20250307	181800	409636335	15900	15900	15900	15900	0
37	20250307	181700	409636335	15900	15900	15900	15900	0
38	20250307	181600	409636335	15900	15900	15900	15900	0
39	20250307	181500	409636335	15900	15900	15900	15900	0
40	20250307	181400	409636335	15900	15900	15900	15900	0
41	20250307	181300	409636335	15900	15900	15900	15900	0
42	20250307	181200	409636335	15900	15900	15900	15900	0
43	20250307	181100	409636335	15900	15900	15900	15900	0
44	20250307	181000	409636335	15900	15900	15900	15900	0
45	20250307	180900	409636335	15900	15900	15900	15900	0
46	20250307	180800	409636335	15900	15900	15900	15900	0
47	20250307	180700	409636335	15900	15900	15900	15900	0
48	20250307	180600	409636335	15900	15900	15900	15900	0
49	20250307	180500	409636335	15900	15900	15900	15900	0
50	20250307	180400	409636335	15900	15900	15900	15900	0
51	20250307	180300	409636335	15900	15900	15900	15900	0
52	20250307	180200	409636335	15900	15900	15900	15900	0
53	20250307	180100	409636335	15900	15900	15900	15900	0
54	20250307	180000	409636335	15900	15900	15900	15900	0
55	20250307	175900	409636335	15900	15900	15900	15900	0
56	20250307	175800	409636335	15900	15900	15900	15900	0
57	20250307	175700	409636335	15900	15900	15900	15900	0
58	20250307	175600	409636335	15900	15900	15900	15900	0
59	20250307	175500	409636335	15900	15900	15900	15900	0
60	20250307	175400	409636335	15900	15900	15900	15900	0
61	20250307	175300	409636335	15900	15900	15900	15900	0
62	20250307	175200	409636335	15900	15900	15900	15900	119
63	20250307	175100	409636335	15900	15900	15900	15900	0
64	20250307	175000	409636335	15900	15900	15900	15900	0
65	20250307	174900	409636335	15900	15900	15900	15900	0
66	20250307	174800	409636335	15900	15900	15900	15900	0
67	20250307	174700	409636335	15900	15900	15900	15900	0
68	20250307	174600	409636335	15900	15900	15900	15900	0
69	20250307	174500	409636335	15900	15900	15900	15900	0
70	20250307	174400	409636335	15900	15900	15900	15900	0
71	20250307	174300	409636335	15900	15900	15900	15900	0
72	20250307	174200	409636335	15900	15900	15900	15900	0
73	20250307	174100	409636335	15900	15900	15900	15900	0
74	20250307	174000	409636335	15900	15900	15900	15900	0
75	20250307	173900	409636335	15900	15900	15900	15900	0
76	20250307	173800	409636335	15900	15900	15900	15900	0
77	20250307	173700	409636335	15900	15900	15900	15900	0
78	20250307	173600	409636335	15900	15900	15900	15900	0
79	20250307	173500	409636335	15900	15900	15900	15900	0
80	20250307	173400	409636335	15900	15900	15900	15900	0
81	20250307	173300	409636335	15900	15900	15900	15900	0
82	20250307	173200	409636335	15900	15900	15900	15900	0
83	20250307	173100	409636335	15900	15900	15900	15900	0
84	20250307	173000	409636335	15900	15900	15900	15900	0
85	20250307	172900	409636335	15900	15900	15900	15900	0
86	20250307	172800	409636335	15900	15900	15900	15900	0
87	20250307	172700	409636335	15900	15900	15900	15900	0
88	20250307	172600	409636335	15900	15900	15900	15900	0
89	20250307	172500	409636335	15900	15900	15900	15900	0
90	20250307	172400	409636335	15900	15900	15900	15900	0
91	20250307	172300	409636335	15900	15900	15900	15900	0
92	20250307	172200	409636335	15900	15900	15900	15900	119
93	20250307	172100	409636335	15900	15900	15900	15900	0
94	20250307	172000	409636335	15900	15900	15900	15900	0
95	20250307	171900	409636335	15900	15900	15900	15900	0
96	20250307	171800	409636335	15900	15900	15900	15900	0
97	20250307	171700	409636335	15900	15900	15900	15900	0
98	20250307	171600	409636335	15900	15900	15900	15900	0
99	20250307	171500	409636335	15900	15900	15900	15900	0
100	20250307	171400	409636335	15900	15900	15900	15900	0
101	20250307	171300	409636335	15900	15900	15900	15900	0
102	20250307	171200	409636335	15900	15900	15900	15900	0
103	20250307	171100	409636335	15900	15900	15900	15900	0
104	20250307	171000	409636335	15900	15900	15900	15900	0
105	20250307	170900	409636335	15900	15900	15900	15900	0
106	20250307	170800	409636335	15900	15900	15900	15900	0
107	20250307	170700	409636335	15900	15900	15900	15900	0
108	20250307	170600	409636335	15900	15900	15900	15900	0
109	20250307	170500	409636335	15900	15900	15900	15900	0
110	20250307	170400	409636335	15900	15900	15900	15900	0
111	20250307	170300	409636335	15900	15900	15900	15900	0
112	20250307	170200	409636335	15900	15900	15900	15900	0
113	20250307	170100	409636335	15900	15900	15900	15900	0
114	20250307	170000	409636335	15900	15900	15900	15900	0
115	20250307	165900	409636335	15900	15900	15900	15900	0
116	20250307	165800	409636335	15900	15900	15900	15900	0
117	20250307	165700	409636335	15900	15900	15900	15900	0
118	20250307	165600	409636335	15900	15900	15900	15900	0
119	20250307	165500	409636335	15900	15900	15900	15900	0
120	20250307	165400	409636335	15900	15900	15900	15900	0
121	20250307	165300	409636335	15900	15900	15900	15900	0
122	20250307	165200	409636335	15900	15900	15900	15900	119
123	20250307	165100	409636335	15900	15900	15900	15900	0
124	20250307	165000	409636335	15900	15900	15900	15900	0
125	20250307	164900	409636335	15900	15900	15900	15900	0
126	20250307	164800	409636335	15900	15900	15900	15900	0
127	20250307	164700	409636335	15900	15900	15900	15900	0
128	20250307	164600	409636335	15900	15900	15900	15900	0
129	20250307	164500	409636335	15900	15900	15900	15900	0
130	20250307	164400	409636335	15900	15900	15900	15900	0
131	20250307	164300	409636335	15900	15900	15900	15900	0
132	20250307	164200	409636335	15900	15900	15900	15900	0
133	20250307	164100	409636335	15900	15900	15900	15900	0
134	20250307	164000	409636335	15900	15900	15900	15900	0
135	20250307	163900	409636335	15900	15900	15900	15900	0
136	20250307	163800	409636335	15900	15900	15900	15900	0
137	20250307	163700	409636335	15900	15900	15900	15900	0
138	20250307	163600	409636335	15900	15900	15900	15900	0
139	20250307	163500	409636335	15900	15900	15900	15900	0
140	20250307	163400	409636335	15900	15900	15900	15900	0
141	20250307	163300	409636335	15900	15900	15900	15900	0
142	20250307	163200	409636335	15900	15900	15900	15900	0
143	20250307	163100	409636335	15900	15900	15900	15900	0
144	20250307	163000	409636335	15900	15900	15900	15900	0
145	20250307	162900	409636335	15900	15900	15900	15900	0
146	20250307	162800	409636335	15900	15900	15900	15900	0
147	20250307	162700	409636335	15900	15900	15900	15900	0
148	20250307	162600	409636335	15900	15900	15900	15900	0
149	20250307	162500	409636335	15900	15900	15900	15900	0
150	20250307	162400	409636335	15900	15900	15900	15900	0
151	20250307	162300	409636335	15900	15900	15900	15900	0
152	20250307	162200	409636335	15900	15900	15900	15900	119
153	20250307	162100	409636335	15900	15900	15900	15900	0
154	20250307	162000	409636335	15900	15900	15900	15900	0
155	20250307	161900	409636335	15900	15900	15900	15900	0
156	20250307	161800	409636335	15900	15900	15900	15900	0
157	20250307	161700	409636335	15900	15900	15900	15900	0
158	20250307	161600	409636335	15900	15900	15900	15900	0
159	20250307	161500	409636335	15900	15900	15900	15900	0
160	20250307	161400	409636335	15900	15900	15900	15900	0
161	20250307	161300	409636335	15900	15900	15900	15900	0
162	20250307	161200	409636335	15900	15900	15900	15900	0
163	20250307	161100	409636335	15900	15900	15900	15900	0
164	20250307	161000	409636335	15900	15900	15900	15900	0
165	20250307	160900	409636335	15900	15900	15900	15900	0
166	20250307	160800	409636335	15900	15900	15900	15900	0
167	20250307	160700	409636335	15900	15900	15900	15900	0
168	20250307	160600	409636335	15900	15900	15900	15900	0
169	20250307	160500	409636335	15900	15900	15900	15900	0
170	20250307	160400	409636335	15900	15900	15900	15900	0
171	20250307	160300	409636335	15900	15900	15900	15900	0
172	20250307	160200	409636335	15900	15900	15900	15900	0
173	20250307	160100	409636335	15900	15900	15900	15900	0
174	20250307	160000	409636335	15900	15900	15900	15900	0
175	20250307	155900	409636335	15900	15900	15900	15900	0
176	20250307	155800	409636335	15900	15900	15900	15900	0
177	20250307	155700	409636335	15900	15900	15900	15900	0
178	20250307	155600	409636335	15900	15900	15900	15900	0
179	20250307	155500	409636335	15900	15900	15900	15900	0
180	20250307	155400	409636335	15900	15900	15900	15900	0
181	20250307	155300	409636335	15900	15900	15900	15900	0
182	20250307	155200	409636335	15900	15900	15900	15900	119
183	20250307	155100	409636335	15900	15900	15900	15900	0
184	20250307	155000	409636335	15900	15900	15900	15900	0
185	20250307	154900	409636335	15900	15900	15900	15900	0
186	20250307	154800	409636335	15900	15900	15900	15900	0
187	20250307	154700	409636335	15900	15900	15900	15900	0
188	20250307	154600	409636335	15900	15900	15900	15900	0
189	20250307	154500	409636335	15900	15900	15900	15900	0
190	20250307	154400	409636335	15900	15900	15900	15900	0
191	20250307	154300	409636335	15900	15900	15900	15900	0
192	20250307	154200	409636335	15900	15900	15900	15900	0
193	20250307	154100	409636335	15900	15900	15900	15900	0
194	20250307	154000	409636335	15900	15900	15900	15900	0
195	20250307	153900	409636335	15900	15900	15900	15900	0
196	20250307	153800	409636335	15900	15900	15900	15900	0
197	20250307	153700	409636335	15900	15900	15900	15900	0
198	20250307	153600	409636335	15900	15900	15900	15900	0
199	20250307	153500	409636335	15900	15900	15900	15900	0
200	20250307	153400	409636335	15900	15900	15900	15900	0
201	20250307	153300	409636335	15900	15900	15900	15900	0
202	20250307	153200	409636335	15900	15900	15900	15900	0
203	20250307	153100	409636335	15900	15900	15900	15900	0
204	20250307	153000	409636335	15900	15900	15900	15900	119
205	20250307	152900	407744235	15740	15740	15740	15740	0
206	20250307	152800	407744235	15740	15740	15740	15740	0
207	20250307	152700	407744235	15740	15740	15740	15740	0
208	20250307	152600	407744235	15740	15740	15740	15740	0
209	20250307	152500	407744235	15740	15740	15740	15740	0
210	20250307	152400	407744235	15740	15740	15740	15740	0
211	20250307	152300	407744235	15740	15740	15740	15740	0
212	20250307	152200	407744235	15740	15740	15740	15740	0
213	20250307	152100	407744235	15740	15740	15740	15740	0
214	20250307	152000	407744235	15740	15740	15740	15740	0
215	20250307	151900	407744235	15740	15740	15790	15740	47
216	20250307	151800	407004345	15740	15750	15750	15740	10
217	20250307	151700	406846910	15750	15750	15750	15750	7
218	20250307	151600	406736660	15800	15800	15800	15750	3
219	20250307	151500	406689310	15800	15750	15820	15750	24
220	20250307	151400	406309720	15760	15760	15760	15760	0
221	20250307	151300	406309720	15760	15760	15760	15750	53
222	20250307	151200	405474450	15750	15760	15760	15750	3
223	20250307	151100	405427190	15760	15760	15760	15760	0
224	20250307	151000	405427190	15760	15760	15760	15760	0
225	20250307	150900	405427190	15760	15760	15760	15760	0
226	20250307	150800	405427190	15760	15760	15760	15760	1
227	20250307	150700	405411430	15770	15800	15800	15750	251
228	20250307	150600	401450850	15810	15810	15810	15810	3
229	20250307	150500	401403420	15820	15820	15820	15820	0
230	20250307	150400	401403420	15820	15820	15820	15820	0
231	20250307	150300	401403420	15820	15750	15820	15750	570
232	20250307	150200	392412830	15740	15740	15740	15740	0
233	20250307	150100	392412830	15740	15740	15740	15740	0
234	20250307	150000	392412830	15740	15740	15740	15740	2
235	20250307	145900	392381350	15740	15740	15740	15740	1
236	20250307	145800	392365610	15750	15750	15750	15750	15
237	20250307	145700	392129360	15740	15740	15740	15740	6
238	20250307	145600	392034920	15760	15760	15760	15760	0
239	20250307	145500	392034920	15760	15760	15760	15760	3
240	20250307	145400	391987640	15760	15760	15760	15760	0
241	20250307	145300	391987640	15760	15760	15760	15760	1
242	20250307	145200	391971880	15760	15760	15760	15760	0
243	20250307	145100	391971880	15760	15760	15760	15760	0
244	20250307	145000	391971880	15760	15760	15760	15760	0
245	20250307	144900	391971880	15760	15760	15760	15760	0
246	20250307	144800	391971880	15760	15770	15770	15760	76
247	20250307	144700	390773480	15770	15770	15770	15770	2
248	20250307	144600	390741940	15760	15760	15760	15760	0
249	20250307	144500	390741940	15760	15790	15790	15760	15
250	20250307	144400	390505160	15800	15800	15800	15800	0
251	20250307	144300	390505160	15800	15790	15800	15790	12
252	20250307	144200	390315570	15800	15800	15800	15800	0
253	20250307	144100	390315570	15800	15770	15800	15770	21
254	20250307	144000	389984290	15750	15750	15750	15750	0
255	20250307	143900	389984290	15750	15750	15750	15750	0
256	20250307	143800	389984290	15750	15750	15750	15750	0
257	20250307	143700	389984290	15750	15750	15750	15750	10
258	20250307	143600	389826790	15740	15740	15740	15740	7
259	20250307	143500	389716610	15740	15740	15740	15740	0
260	20250307	143400	389716610	15740	15740	15740	15740	1
261	20250307	143300	389700870	15710	15710	15710	15710	0
262	20250307	143200	389700870	15710	15690	15710	15670	662
263	20250307	143100	379315690	15680	15680	15680	15680	4
264	20250307	143000	379252970	15680	15680	15680	15680	27
265	20250307	142900	378829610	15680	15680	15680	15680	25
266	20250307	142800	378437610	15690	15670	15690	15670	28
267	20250307	142700	377998750	15670	15680	15680	15670	25
268	20250307	142600	377606990	15670	15680	15680	15670	27
269	20250307	142500	377183880	15680	15670	15680	15670	27
270	20250307	142400	376760760	15670	15670	15670	15670	24
271	20250307	142300	376384680	15670	15670	15670	15670	50
272	20250307	142200	375601180	15670	15670	15670	15670	28
273	20250307	142100	375162420	15670	15670	15670	15670	25
274	20250307	142000	374770670	15670	15670	15670	15670	20
275	20250307	141900	374457270	15680	15670	15680	15670	47
276	20250307	141800	373720580	15670	15670	15670	15670	24
277	20250307	141700	373344500	15670	15670	15670	15670	28
278	20250307	141600	372905740	15670	15670	15670	15670	29
279	20250307	141500	372451310	15670	15670	15670	15670	20
280	20250307	141400	372137910	15680	15680	15680	15680	29
281	20250307	141300	371683190	15670	15670	15670	15670	24
282	20250307	141200	371307110	15670	15670	15670	15670	45
283	20250307	141100	370601960	15670	15690	15690	15660	26
284	20250307	141000	370194730	15660	15680	15690	15650	1294
285	20250307	140900	349931020	15680	15680	15680	15680	26
286	20250307	140800	349523340	15680	15680	15680	15680	24
287	20250307	140700	349147020	15680	15680	15680	15680	49
288	20250307	140600	348378700	15680	15680	15680	15680	24
289	20250307	140500	348002380	15680	15710	15710	15680	21
290	20250307	140400	347673070	15680	15700	15710	15660	884
291	20250307	140300	333810170	15700	15700	15700	15700	28
292	20250307	140200	333370570	15700	15700	15700	15700	50
293	20250307	140100	332585570	15710	15710	15710	15710	20
294	20250307	140000	332271370	15700	15710	15710	15700	24
295	20250307	135900	331894530	15710	15710	15710	15710	30
296	20250307	135800	331423230	15710	15710	15710	15710	20
297	20250307	135700	331109030	15710	15700	15720	15700	53
298	20250307	135600	330276560	15700	15700	15700	15700	4
299	20250307	135500	330213760	15700	15720	15720	15700	45
300	20250307	135400	329507180	15700	15700	15700	15700	28
301	20250307	135300	329067580	15700	15700	15700	15700	24
302	20250307	135200	328690780	15700	15700	15710	15700	49
303	20250307	135100	327921450	15700	15710	15710	15700	5
304	20250307	135000	327842940	15700	15710	15710	15700	45
305	20250307	134900	327136400	15700	15700	15700	15700	24
306	20250307	134800	326759600	15700	15700	15700	15700	25
307	20250307	134700	326367100	15710	15700	15710	15700	57
308	20250307	134600	325472040	15700	15700	15700	15700	5
309	20250307	134500	325393540	15700	15710	15710	15700	62
310	20250307	134400	324420010	15700	15700	15700	15700	4
311	20250307	134300	324357210	15700	15710	15710	15700	24
312	20250307	134200	323980370	15710	15700	15710	15700	89
313	20250307	134100	322582820	15710	15680	15710	15680	44
314	20250307	134000	321892050	15680	15690	15690	15680	49
315	20250307	133900	321123710	15680	15680	15680	15680	4
316	20250307	133800	321060990	15680	15680	15680	15680	46
317	20250307	133700	320339710	15680	15690	15690	15680	25
318	20250307	133600	319947660	15680	15680	15680	15680	8
319	20250307	133500	319822220	15680	15680	15680	15680	44
320	20250307	133400	319132300	15680	15680	15680	15680	0
321	20250307	133300	319132300	15680	15710	15720	15680	55
322	20250307	133200	318269260	15690	15720	15720	15690	45
323	20250307	133100	317562140	15720	15720	15720	15720	9
324	20250307	133000	317420660	15720	15730	15730	15720	32
325	20250307	132900	316917500	15750	15730	15770	15720	93
326	20250307	132800	315452920	15740	15750	15750	15740	10
327	20250307	132700	315295430	15750	15760	15760	15750	49
328	20250307	132600	314523520	15760	15760	15760	15760	53
329	20250307	132500	313688240	15760	15760	15760	15760	45
330	20250307	132400	312979040	15760	15760	15760	15760	9
331	20250307	132300	312837200	15760	15760	15760	15760	44
332	20250307	132200	312143760	15760	15760	15760	15760	24
333	20250307	132100	311765520	15760	15760	15760	15760	30
334	20250307	132000	311292720	15760	15770	15770	15760	47
335	20250307	131900	310551980	15760	15760	15760	15760	4
336	20250307	131800	310488940	15760	15760	15760	15760	28
337	20250307	131700	310047660	15760	15760	15760	15760	25
338	20250307	131600	309653660	15760	15760	15760	15760	25
339	20250307	131500	309259660	15760	15770	15770	15760	41
340	20250307	131400	308613290	15770	15770	15770	15770	4
341	20250307	131300	308550210	15760	15770	15770	15750	61
342	20250307	131200	307588550	15770	15770	15770	15770	24
343	20250307	131100	307210070	15770	15770	15770	15770	91
344	20250307	131000	305775000	15770	15750	15770	15750	50
345	20250307	130900	304987050	15760	15760	15760	15750	19
346	20250307	130800	304687650	15760	15720	15780	15720	86
347	20250307	130700	303333850	15720	15710	15720	15710	31
348	20250307	130600	302846830	15710	15700	15710	15700	25
349	20250307	130500	302454280	15690	15690	15690	15690	21
350	20250307	130400	302124790	15700	15680	15700	15680	31
351	20250307	130300	301638240	15690	15690	15690	15690	46
352	20250307	130200	300916500	15700	15690	15700	15690	25
353	20250307	130100	300524220	15710	15710	15710	15710	25
354	20250307	130000	300131470	15720	15700	15730	15700	136
355	20250307	125900	297995440	15690	15670	15690	15670	11
356	20250307	125800	297822970	15680	15680	15680	15680	46
357	20250307	125700	297101690	15680	15690	15690	15680	22
358	20250307	125600	296756720	15720	15690	15720	15690	24
359	20250307	125500	296380110	15680	15680	15680	15660	106
360	20250307	125400	294719200	15670	15670	15670	15670	4
361	20250307	125300	294656520	15670	15670	15680	15670	50
362	20250307	125200	293872770	15680	15660	15680	15660	25
363	20250307	125100	293481190	15660	15680	15680	15660	106
364	20250307	125000	291820150	15680	15680	15680	15680	30
365	20250307	124900	291349750	15680	15680	15680	15680	21
366	20250307	124800	291020470	15680	15690	15690	15680	25
367	20250307	124700	290628430	15690	15690	15690	15680	50
368	20250307	124600	289844140	15700	15690	15700	15690	34
369	20250307	124500	289310590	15670	15680	15680	15670	33
370	20250307	124400	288793360	15670	15660	15670	15660	36
371	20250307	124300	288229490	15660	15660	15660	15660	29
372	20250307	124200	287775350	15660	15670	15670	15660	35
373	20250307	124100	287227150	15670	15670	15670	15670	28
374	20250307	124000	286788390	15680	15680	15680	15680	18
375	20250307	123900	286506150	15680	15680	15680	15680	21
376	20250307	123800	286176870	15690	15690	15690	15690	25
377	20250307	123700	285784620	15690	15700	15700	15690	36
378	20250307	123600	285219630	15700	15700	15700	15700	25
379	20250307	123500	284827130	15700	15700	15700	15700	25
380	20250307	123400	284434630	15700	15710	15710	15700	19
381	20250307	123300	284136180	15710	15710	15710	15710	30
382	20250307	123200	283664880	15710	15710	15710	15710	199
383	20250307	123100	280538590	15710	15710	15710	15710	4
384	20250307	123000	280475750	15710	15720	15720	15710	39
385	20250307	122900	279862880	15720	15730	15730	15720	21
386	20250307	122800	279532640	15740	15740	15740	15740	24
387	20250307	122700	279154880	15740	15740	15740	15740	46
388	20250307	122600	278430840	15750	15740	15750	15740	9
389	20250307	122500	278289170	15740	15740	15740	15740	42
390	20250307	122400	277628090	15740	15740	15740	15740	24
391	20250307	122300	277250330	15740	15750	15750	15740	22
392	20250307	122200	276904040	15750	15760	15760	15750	42
393	20250307	122100	276242420	15760	15760	15760	15760	8
394	20250307	122000	276116340	15760	15760	15760	15760	29
395	20250307	121900	275659300	15760	15760	15760	15760	30
396	20250307	121800	275186500	15760	15760	15760	15760	21
397	20250307	121700	274855540	15760	15760	15770	15760	29
398	20250307	121600	274398460	15770	15760	15770	15760	9
399	20250307	121500	274256580	15770	15760	15770	15760	49
400	20250307	121400	273484130	15790	15770	15790	15770	60
401	20250307	121300	272537390	15760	15760	15760	15760	111
402	20250307	121200	270788030	15760	15760	15760	15760	50
403	20250307	121100	270000030	15770	15770	15770	15770	2
404	20250307	121000	269968490	15770	15770	15770	15760	48
405	20250307	120900	269211980	15770	15760	15770	15760	6
406	20250307	120800	269117400	15760	15760	15770	15760	47
407	20250307	120700	268376670	15770	15760	15770	15760	55
408	20250307	120600	267509840	15760	15750	15760	15750	5
409	20250307	120500	267431080	15750	15730	15750	15730	89
410	20250307	120400	266029930	15730	15740	15740	15730	9
411	20250307	120300	265888310	15740	15750	15750	15740	23
412	20250307	120200	265526200	15750	15760	15760	15750	40
413	20250307	120100	264895890	15770	15770	15770	15770	2
414	20250307	120000	264864350	15770	15770	15770	15770	114
415	20250307	115900	263066570	15780	15770	15780	15770	42
416	20250307	115800	262404220	15770	15780	15780	15770	49
417	20250307	115700	261631460	15780	15780	15780	15770	25
418	20250307	115600	261237170	15800	15770	15800	15770	6
419	20250307	115500	261142510	15820	15780	15820	15770	79
420	20250307	115400	259895690	15800	15780	15800	15780	164
421	20250307	115300	257304850	15780	15780	15780	15770	29
422	20250307	115200	256847480	15780	15790	15790	15780	47
423	20250307	115100	256105610	15780	15780	15780	15770	24
424	20250307	115000	255726930	15780	15780	15780	15770	34
425	20250307	114900	255190700	15770	15770	15770	15770	18
426	20250307	114800	254906840	15770	15760	15790	15740	545
427	20250307	114700	246313680	15840	15880	15880	15710	1028
428	20250307	114600	230077690	15880	15860	15880	15860	58
429	20250307	114500	229157570	15890	15960	15960	15890	494
430	20250307	114400	221281400	15990	15980	15990	15950	76
431	20250307	114300	220068560	15960	16010	16010	15960	330
432	20250307	114200	214793550	16020	15980	16020	15980	6
433	20250307	114100	214697540	16020	16050	16050	15980	297
434	20250307	114000	209933550	16060	16070	16080	16060	11
435	20250307	113900	209756700	16070	16070	16070	16070	0
436	20250307	113800	209756700	16070	16070	16070	16070	0
437	20250307	113700	209756700	16070	16070	16070	16070	0
438	20250307	113600	209756700	16070	16070	16070	16070	0
439	20250307	113500	209756700	16070	16070	16070	16070	0
440	20250307	113400	209756700	16070	16040	16100	16040	134
441	20250307	113300	207605930	16030	16030	16030	16030	0
442	20250307	113200	207605930	16030	16060	16060	16030	476
443	20250307	113100	199975620	16050	16020	16090	16020	22
444	20250307	113000	199622500	16080	16120	16120	16080	221
445	20250307	112900	196066130	16120	16120	16120	16120	0
446	20250307	112800	196066130	16120	16120	16120	16120	0
447	20250307	112700	196066130	16120	16120	16120	16120	0
448	20250307	112600	196066130	16120	16120	16120	16120	0
449	20250307	112500	196066130	16120	16110	16120	16110	24
450	20250307	112400	195679480	16110	16090	16110	16090	135
451	20250307	112300	193506880	16090	16010	16090	16010	1218
452	20250307	112200	173959690	16010	16010	16010	16010	10
453	20250307	112100	173799590	16010	16010	16010	16010	0
454	20250307	112000	173799590	16010	16010	16010	16010	0
455	20250307	111900	173799590	16010	16010	16010	16010	2
456	20250307	111800	173767570	16030	16030	16030	16030	1
457	20250307	111700	173751540	16030	16030	16030	16030	0
458	20250307	111600	173751540	16030	16050	16050	16030	66
459	20250307	111500	172693470	16050	16050	16050	16050	1
460	20250307	111400	172677420	16050	16050	16050	16050	0
461	20250307	111300	172677420	16050	16050	16050	16050	0
462	20250307	111200	172677420	16050	16050	16050	16050	10
463	20250307	111100	172516920	16060	16060	16060	16060	17
464	20250307	111000	172243900	16060	16060	16060	16060	0
465	20250307	110900	172243900	16060	16060	16060	16060	3
466	20250307	110800	172195720	16060	16060	16060	16060	0
467	20250307	110700	172195720	16060	16060	16060	16060	10
468	20250307	110600	172035120	16060	16040	16060	16040	17
469	20250307	110500	171762270	16040	16040	16040	16040	4
470	20250307	110400	171698110	16040	16040	16040	16040	0
471	20250307	110300	171698110	16040	16040	16060	16000	642
472	20250307	110200	161410110	16060	16060	16060	16060	0
473	20250307	110100	161410110	16060	16050	16060	16050	11
474	20250307	110000	161233460	16040	16040	16040	16040	0
475	20250307	105900	161233460	16040	16040	16040	16040	0
476	20250307	105800	161233460	16040	16040	16040	16040	0
477	20250307	105700	161233460	16040	16040	16040	16040	0
478	20250307	105600	161233460	16040	16030	16040	16030	152
479	20250307	105500	158795520	16040	16040	16040	16040	1
480	20250307	105400	158779480	16040	16040	16040	16040	0
481	20250307	105300	158779480	16040	16040	16040	16040	15
482	20250307	105200	158538880	16020	16030	16030	16020	9
483	20250307	105100	158394620	16050	16050	16050	16050	31
484	20250307	105000	157897070	16050	16050	16050	16050	0
485	20250307	104900	157897070	16050	16050	16050	16050	0
486	20250307	104800	157897070	16050	16050	16050	16050	140
487	20250307	104700	155650070	16020	16020	16020	16020	140
488	20250307	104600	153407270	16010	16010	16010	16010	21
489	20250307	104500	153071060	16000	15990	16000	15990	16
490	20250307	104400	152815180	15980	15980	15980	15980	0
491	20250307	104300	152815180	15980	15980	15980	15980	0
492	20250307	104200	152815180	15980	15980	15980	15980	0
493	20250307	104100	152815180	15980	15980	15980	15980	0
494	20250307	104000	152815180	15980	15980	15980	15980	0
495	20250307	103900	152815180	15980	15965	15980	15965	11
496	20250307	103800	152639550	15980	15980	15980	15980	0
497	20250307	103700	152639550	15980	16000	16000	15980	300
498	20250307	103600	147840940	16000	16000	16000	16000	20
499	20250307	103500	147520940	16005	16000	16005	16000	58
500	20250307	103400	146592915	16010	16010	16010	16010	67
501	20250307	103300	145520245	16040	16040	16040	16040	0
502	20250307	103200	145520245	16040	16040	16040	16040	0
503	20250307	103100	145520245	16040	16040	16040	16040	1
504	20250307	103000	145504205	16010	16100	16100	16010	505
505	20250307	102900	137394665	16130	16100	16130	16090	84
506	20250307	102800	136041455	16120	16120	16120	16120	0
507	20250307	102700	136041455	16120	16090	16120	16090	6
508	20250307	102600	135944865	16130	16030	16150	16030	633
509	20250307	102500	125750965	16060	16090	16100	16060	581
510	20250307	102400	116408495	16090	16040	16090	16040	640
511	20250307	102300	106139605	16040	16030	16040	16030	30
512	20250307	102200	105658615	16040	16030	16040	16020	9
513	20250307	102100	105514395	16010	16000	16040	15970	1204
514	20250307	102000	86250195	16000	15990	16010	15970	594
515	20250307	101900	76746245	16010	15970	16010	15970	437
516	20250307	101800	69757425	15950	15940	15970	15910	545
517	20250307	101700	61063905	15930	15860	15940	15860	317
518	20250307	101600	56020285	15890	15840	15890	15840	1216
519	20250307	101500	36707965	15850	15850	15850	15850	0
520	20250307	101400	36707965	15850	15830	15850	15830	15
521	20250307	101300	36470495	15830	15820	15830	15820	2
522	20250307	101200	36438845	15810	15750	15810	15750	538
523	20250307	101100	27941985	15750	15750	15750	15750	0
524	20250307	101000	27941985	15750	15750	15750	15750	0
525	20250307	100900	27941985	15750	15750	15750	15750	0
526	20250307	100800	27941985	15750	15750	15750	15750	1
527	20250307	100700	27926235	15740	15740	15740	15740	0
528	20250307	100600	27926235	15740	15740	15740	15740	0
529	20250307	100500	27926235	15740	15740	15740	15740	0
530	20250307	100400	27926235	15740	15740	15740	15740	0
531	20250307	100300	27926235	15740	15740	15740	15740	0
532	20250307	100200	27926235	15740	15740	15740	15740	0
533	20250307	100100	27926235	15740	15740	15740	15740	0
534	20250307	100000	27926235	15740	15740	15740	15740	0
535	20250307	095900	27926235	15740	15740	15740	15740	0
536	20250307	095800	27926235	15740	15740	15740	15740	2
537	20250307	095700	27894755	15740	15745	15745	15710	230
538	20250307	095600	24277170	15750	15750	15750	15750	0
539	20250307	095500	24277170	15750	15750	15750	15750	0
540	20250307	095400	24277170	15750	15750	15750	15750	0
541	20250307	095300	24277170	15750	15750	15750	15750	0
542	20250307	095200	24277170	15750	15750	15750	15750	2
543	20250307	095100	24245670	15750	15750	15750	15750	0
544	20250307	095000	24245670	15750	15750	15750	15750	1
545	20250307	094900	24229920	15750	15750	15750	15750	0
546	20250307	094800	24229920	15750	15750	15750	15750	10
547	20250307	094700	24072420	15750	15750	15750	15750	0
548	20250307	094600	24072420	15750	15750	15780	15750	14
549	20250307	094500	23851890	15800	15800	15800	15800	0
550	20250307	094400	23851890	15800	15730	15800	15730	100
551	20250307	094300	22275360	15720	15730	15730	15720	4
552	20250307	094200	22212450	15730	15730	15730	15730	4
553	20250307	094100	22149530	15740	15740	15740	15740	0
554	20250307	094000	22149530	15740	15740	15740	15740	0
555	20250307	093900	22149530	15740	15740	15740	15740	2
556	20250307	093800	22118050	15740	15740	15740	15740	0
557	20250307	093700	22118050	15740	15740	15740	15740	0
558	20250307	093600	22118050	15740	15730	15740	15730	5
559	20250307	093500	22039370	15730	15730	15730	15730	0
560	20250307	093400	22039370	15730	15730	15780	15730	122
561	20250307	093300	20118420	15740	15740	15750	15740	5
562	20250307	093200	20039710	15720	15730	15780	15700	18
563	20250307	093100	19755970	15730	15700	15730	15700	186
564	20250307	093000	16835560	15700	15700	15700	15700	1
565	20250307	092900	16819860	15690	15690	15690	15690	1
566	20250307	092800	16804170	15690	15690	15690	15690	0
567	20250307	092700	16804170	15690	15690	15710	15690	5
568	20250307	092600	16725660	15710	15720	15720	15690	4
569	20250307	092500	16662820	15720	15720	15720	15720	1
570	20250307	092400	16647100	15670	15670	15670	15670	0
571	20250307	092300	16647100	15670	15670	15670	15670	0
572	20250307	092200	16647100	15670	15670	15670	15670	0
573	20250307	092100	16647100	15670	15670	15670	15670	0
574	20250307	092000	16647100	15670	15670	15670	15670	13
575	20250307	091900	16443390	15680	15680	15680	15680	10
576	20250307	091800	16286590	15680	15680	15680	15680	1
577	20250307	091700	16270910	15680	15680	15680	15680	4
578	20250307	091600	16208190	15680	15680	15680	15680	1
579	20250307	091500	16192510	15680	15680	15710	15680	7
580	20250307	091400	16082630	15710	15680	15890	15660	187
581	20250307	091300	13139180	15680	15680	15680	15680	0
582	20250307	091200	13139180	15680	15670	15700	15670	6
583	20250307	091100	13045110	15660	15580	15660	15580	165
584	20250307	091000	10472300	15630	15550	15640	15550	368
585	20250307	090900	4731300	15550	15580	15580	15550	19
586	20250307	090800	4435750	15600	15580	15600	15580	6
587	20250307	090700	4342210	15570	15570	15570	15570	0
588	20250307	090600	4342210	15570	15550	15600	15550	203
589	20250307	090500	1180910	15530	15530	15530	15530	0
590	20250307	090400	1180910	15530	15540	15540	15530	15
591	20250307	090300	947890	15530	15530	15530	15530	0
592	20250307	090200	947890	15530	15530	15530	15530	0
593	20250307	090100	947890	15530	15530	15530	15530	0
594	20250307	090000	947890	15530	15600	15600	15530	61