KissMeData/000240/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183000	1146223970	15970	15970	15970	15970	2870
3	20250307	182900	1146223970	15970	15970	15970	15970	0
4	20250307	182800	1146223970	15970	15970	15970	15970	0
5	20250307	182700	1146223970	15970	15970	15970	15970	0
6	20250307	182600	1146223970	15970	15970	15970	15970	0
7	20250307	182500	1146223970	15970	15970	15970	15970	0
8	20250307	182400	1146223970	15970	15970	15970	15970	0
9	20250307	182300	1146223970	15970	15970	15970	15970	0
10	20250307	182200	1146223970	15970	15970	15970	15970	0
11	20250307	182100	1146223970	15970	15970	15970	15970	0
12	20250307	182000	1146223970	15970	15970	15970	15970	0
13	20250307	181900	1146223970	15970	15970	15970	15970	0
14	20250307	181800	1146223970	15970	15970	15970	15970	0
15	20250307	181700	1146223970	15970	15970	15970	15970	0
16	20250307	181600	1146223970	15970	15970	15970	15970	0
17	20250307	181500	1146223970	15970	15970	15970	15970	0
18	20250307	181400	1146223970	15970	15970	15970	15970	0
19	20250307	181300	1146223970	15970	15970	15970	15970	0
20	20250307	181200	1146223970	15970	15970	15970	15970	0
21	20250307	181100	1146223970	15970	15970	15970	15970	0
22	20250307	181000	1146223970	15970	15970	15970	15970	0
23	20250307	180900	1146223970	15970	15970	15970	15970	0
24	20250307	180800	1146223970	15970	15970	15970	15970	0
25	20250307	180700	1146223970	15970	15970	15970	15970	0
26	20250307	180600	1146223970	15970	15970	15970	15970	0
27	20250307	180500	1146223970	15970	15970	15970	15970	0
28	20250307	180400	1146223970	15970	15970	15970	15970	0
29	20250307	180300	1146223970	15970	15970	15970	15970	0
30	20250307	180200	1146223970	15970	15970	15970	15970	0
31	20250307	180100	1146223970	15970	15970	15970	15970	0
32	20250307	180000	1146223970	15970	15970	15970	15970	2870
33	20250307	175900	1146223970	15970	15970	15970	15970	0
34	20250307	175800	1146223970	15970	15970	15970	15970	0
35	20250307	175700	1146223970	15970	15970	15970	15970	0
36	20250307	175600	1146223970	15970	15970	15970	15970	0
37	20250307	175500	1146223970	15970	15970	15970	15970	0
38	20250307	175400	1146223970	15970	15970	15970	15970	0
39	20250307	175300	1146223970	15970	15970	15970	15970	0
40	20250307	175200	1146223970	15970	15970	15970	15970	0
41	20250307	175100	1146223970	15970	15970	15970	15970	0
42	20250307	175000	1146223970	15970	15970	15970	15970	0
43	20250307	174900	1146223970	15970	15970	15970	15970	0
44	20250307	174800	1146223970	15970	15970	15970	15970	0
45	20250307	174700	1146223970	15970	15970	15970	15970	0
46	20250307	174600	1146223970	15970	15970	15970	15970	0
47	20250307	174500	1146223970	15970	15970	15970	15970	0
48	20250307	174400	1146223970	15970	15970	15970	15970	0
49	20250307	174300	1146223970	15970	15970	15970	15970	0
50	20250307	174200	1146223970	15970	15970	15970	15970	0
51	20250307	174100	1146223970	15970	15970	15970	15970	0
52	20250307	174000	1146223970	15970	15970	15970	15970	0
53	20250307	173900	1146223970	15970	15970	15970	15970	0
54	20250307	173800	1146223970	15970	15970	15970	15970	0
55	20250307	173700	1146223970	15970	15970	15970	15970	0
56	20250307	173600	1146223970	15970	15970	15970	15970	0
57	20250307	173500	1146223970	15970	15970	15970	15970	0
58	20250307	173400	1146223970	15970	15970	15970	15970	0
59	20250307	173300	1146223970	15970	15970	15970	15970	0
60	20250307	173200	1146223970	15970	15970	15970	15970	0
61	20250307	173100	1146223970	15970	15970	15970	15970	0
62	20250307	173000	1146223970	15970	15970	15970	15970	2870
63	20250307	172900	1146223970	15970	15970	15970	15970	0
64	20250307	172800	1146223970	15970	15970	15970	15970	0
65	20250307	172700	1146223970	15970	15970	15970	15970	0
66	20250307	172600	1146223970	15970	15970	15970	15970	0
67	20250307	172500	1146223970	15970	15970	15970	15970	0
68	20250307	172400	1146223970	15970	15970	15970	15970	0
69	20250307	172300	1146223970	15970	15970	15970	15970	0
70	20250307	172200	1146223970	15970	15970	15970	15970	0
71	20250307	172100	1146223970	15970	15970	15970	15970	0
72	20250307	172000	1146223970	15970	15970	15970	15970	0
73	20250307	171900	1146223970	15970	15970	15970	15970	0
74	20250307	171800	1146223970	15970	15970	15970	15970	0
75	20250307	171700	1146223970	15970	15970	15970	15970	0
76	20250307	171600	1146223970	15970	15970	15970	15970	0
77	20250307	171500	1146223970	15970	15970	15970	15970	0
78	20250307	171400	1146223970	15970	15970	15970	15970	0
79	20250307	171300	1146223970	15970	15970	15970	15970	0
80	20250307	171200	1146223970	15970	15970	15970	15970	0
81	20250307	171100	1146223970	15970	15970	15970	15970	0
82	20250307	171000	1146223970	15970	15970	15970	15970	0
83	20250307	170900	1146223970	15970	15970	15970	15970	0
84	20250307	170800	1146223970	15970	15970	15970	15970	0
85	20250307	170700	1146223970	15970	15970	15970	15970	0
86	20250307	170600	1146223970	15970	15970	15970	15970	0
87	20250307	170500	1146223970	15970	15970	15970	15970	0
88	20250307	170400	1146223970	15970	15970	15970	15970	0
89	20250307	170300	1146223970	15970	15970	15970	15970	0
90	20250307	170200	1146223970	15970	15970	15970	15970	0
91	20250307	170100	1146223970	15970	15970	15970	15970	0
92	20250307	170000	1146223970	15970	15970	15970	15970	2870
93	20250307	165900	1146223970	15970	15970	15970	15970	0
94	20250307	165800	1146223970	15970	15970	15970	15970	0
95	20250307	165700	1146223970	15970	15970	15970	15970	0
96	20250307	165600	1146223970	15970	15970	15970	15970	0
97	20250307	165500	1146223970	15970	15970	15970	15970	0
98	20250307	165400	1146223970	15970	15970	15970	15970	0
99	20250307	165300	1146223970	15970	15970	15970	15970	0
100	20250307	165200	1146223970	15970	15970	15970	15970	0
101	20250307	165100	1146223970	15970	15970	15970	15970	0
102	20250307	165000	1146223970	15970	15970	15970	15970	0
103	20250307	164900	1146223970	15970	15970	15970	15970	0
104	20250307	164800	1146223970	15970	15970	15970	15970	0
105	20250307	164700	1146223970	15970	15970	15970	15970	0
106	20250307	164600	1146223970	15970	15970	15970	15970	0
107	20250307	164500	1146223970	15970	15970	15970	15970	0
108	20250307	164400	1146223970	15970	15970	15970	15970	0
109	20250307	164300	1146223970	15970	15970	15970	15970	0
110	20250307	164200	1146223970	15970	15970	15970	15970	0
111	20250307	164100	1146223970	15970	15970	15970	15970	0
112	20250307	164000	1146223970	15970	15970	15970	15970	0
113	20250307	163900	1146223970	15970	15970	15970	15970	0
114	20250307	163800	1146223970	15970	15970	15970	15970	0
115	20250307	163700	1146223970	15970	15970	15970	15970	0
116	20250307	163600	1146223970	15970	15970	15970	15970	0
117	20250307	163500	1146223970	15970	15970	15970	15970	0
118	20250307	163400	1146223970	15970	15970	15970	15970	0
119	20250307	163300	1146223970	15970	15970	15970	15970	0
120	20250307	163200	1146223970	15970	15970	15970	15970	0
121	20250307	163100	1146223970	15970	15970	15970	15970	0
122	20250307	163000	1146223970	15970	15970	15970	15970	2870
123	20250307	162900	1146223970	15970	15970	15970	15970	0
124	20250307	162800	1146223970	15970	15970	15970	15970	0
125	20250307	162700	1146223970	15970	15970	15970	15970	0
126	20250307	162600	1146223970	15970	15970	15970	15970	0
127	20250307	162500	1146223970	15970	15970	15970	15970	0
128	20250307	162400	1146223970	15970	15970	15970	15970	0
129	20250307	162300	1146223970	15970	15970	15970	15970	0
130	20250307	162200	1146223970	15970	15970	15970	15970	0
131	20250307	162100	1146223970	15970	15970	15970	15970	0
132	20250307	162000	1146223970	15970	15970	15970	15970	0
133	20250307	161900	1146223970	15970	15970	15970	15970	0
134	20250307	161800	1146223970	15970	15970	15970	15970	0
135	20250307	161700	1146223970	15970	15970	15970	15970	0
136	20250307	161600	1146223970	15970	15970	15970	15970	0
137	20250307	161500	1146223970	15970	15970	15970	15970	0
138	20250307	161400	1146223970	15970	15970	15970	15970	0
139	20250307	161300	1146223970	15970	15970	15970	15970	0
140	20250307	161200	1146223970	15970	15970	15970	15970	0
141	20250307	161100	1146223970	15970	15970	15970	15970	0
142	20250307	161000	1146223970	15970	15970	15970	15970	0
143	20250307	160900	1146223970	15970	15970	15970	15970	0
144	20250307	160800	1146223970	15970	15970	15970	15970	0
145	20250307	160700	1146223970	15970	15970	15970	15970	0
146	20250307	160600	1146223970	15970	15970	15970	15970	0
147	20250307	160500	1146223970	15970	15970	15970	15970	0
148	20250307	160400	1146223970	15970	15970	15970	15970	0
149	20250307	160300	1146223970	15970	15970	15970	15970	0
150	20250307	160200	1146223970	15970	15970	15970	15970	0
151	20250307	160100	1146223970	15970	15970	15970	15970	0
152	20250307	160000	1146223970	15970	15970	15970	15970	2870
153	20250307	155900	1146223970	15970	15970	15970	15970	0
154	20250307	155800	1146223970	15970	15970	15970	15970	0
155	20250307	155700	1146223970	15970	15970	15970	15970	0
156	20250307	155600	1146223970	15970	15970	15970	15970	0
157	20250307	155500	1146223970	15970	15970	15970	15970	0
158	20250307	155400	1146223970	15970	15970	15970	15970	0
159	20250307	155300	1146223970	15970	15970	15970	15970	0
160	20250307	155200	1146223970	15970	15970	15970	15970	0
161	20250307	155100	1146223970	15970	15970	15970	15970	0
162	20250307	155000	1146223970	15970	15970	15970	15970	0
163	20250307	154900	1146223970	15970	15970	15970	15970	0
164	20250307	154800	1146223970	15970	15970	15970	15970	0
165	20250307	154700	1146223970	15970	15970	15970	15970	0
166	20250307	154600	1146223970	15970	15970	15970	15970	0
167	20250307	154500	1146223970	15970	15970	15970	15970	0
168	20250307	154400	1146223970	15970	15970	15970	15970	0
169	20250307	154300	1146223970	15970	15970	15970	15970	0
170	20250307	154200	1146223970	15970	15970	15970	15970	0
171	20250307	154100	1146223970	15970	15970	15970	15970	0
172	20250307	154000	1146223970	15970	15970	15970	15970	0
173	20250307	153900	1146223970	15970	15970	15970	15970	0
174	20250307	153800	1146223970	15970	15970	15970	15970	0
175	20250307	153700	1146223970	15970	15970	15970	15970	0
176	20250307	153600	1146223970	15970	15970	15970	15970	0
177	20250307	153500	1146223970	15970	15970	15970	15970	0
178	20250307	153400	1146223970	15970	15970	15970	15970	0
179	20250307	153300	1146223970	15970	15970	15970	15970	0
180	20250307	153200	1146223970	15970	15970	15970	15970	0
181	20250307	153100	1146223970	15970	15970	15970	15970	0
182	20250307	153000	1146223970	15970	15970	15970	15970	5740
183	20250307	152900	1100390070	16040	16040	16040	16040	0
184	20250307	152800	1100390070	16040	16040	16040	16040	0
185	20250307	152700	1100390070	16040	16040	16040	16040	0
186	20250307	152600	1100390070	16040	16040	16040	16040	0
187	20250307	152500	1100390070	16040	16040	16040	16040	0
188	20250307	152400	1100390070	16040	16040	16040	16040	0
189	20250307	152300	1100390070	16040	16040	16040	16040	0
190	20250307	152200	1100390070	16040	16040	16040	16040	0
191	20250307	152100	1100390070	16040	16040	16040	16040	0
192	20250307	152000	1100390070	16040	16040	16040	16040	0
193	20250307	151900	1100390070	16040	15970	16040	15960	193
194	20250307	151800	1097301490	16040	15970	16040	15970	73
195	20250307	151700	1096135260	15970	15965	15980	15960	264
196	20250307	151600	1091919570	15970	15970	16040	15960	417
197	20250307	151500	1085259290	15970	16040	16040	15960	353
198	20250307	151400	1079622210	16040	15960	16040	15960	275
199	20250307	151300	1075222650	15970	15970	16040	15970	317
200	20250307	151200	1070150295	15980	15970	15980	15960	384
201	20250307	151100	1064018325	15970	15970	15970	15970	186
202	20250307	151000	1061047905	15970	15970	15970	15960	287
203	20250307	150900	1056465265	15970	15970	15970	15960	261
204	20250307	150800	1052297395	15970	15970	15970	15960	303
205	20250307	150700	1047459545	15970	15970	15970	15960	192
206	20250307	150600	1044394055	15970	15970	15980	15970	263
207	20250307	150500	1040193835	15960	15970	15970	15960	418
208	20250307	150400	1033519425	15970	15970	15980	15960	576
209	20250307	150300	1024320805	15970	15970	15970	15970	164
210	20250307	150200	1021701725	15970	15980	15980	15970	388
211	20250307	150100	1015503925	15980	16000	16060	15980	330
212	20250307	150000	1010224395	15990	16010	16010	15990	347
213	20250307	145900	1004671875	16010	16050	16050	16010	222
214	20250307	145800	1001113575	16050	16040	16050	16040	92
215	20250307	145700	999637685	16000	16040	16040	16000	279
216	20250307	145600	995168245	16040	15990	16040	15990	412
217	20250307	145500	988574215	16000	16040	16050	16000	282
218	20250307	145400	984054615	16040	16040	16040	16000	208
219	20250307	145300	980722355	16040	15990	16040	15990	665
220	20250307	145200	970073325	15990	15970	16030	15970	351
221	20250307	145100	964459965	15990	15960	16010	15950	404
222	20250307	145000	958009555	15970	15960	15970	15950	218
223	20250307	144900	954530525	15960	15965	15970	15960	535
224	20250307	144800	945989490	15965	15970	15970	15965	60
225	20250307	144700	945031345	15980	15985	15985	15970	50
226	20250307	144600	944232325	15985	15985	15985	15985	30
227	20250307	144500	943752775	16030	16000	16030	15970	356
228	20250307	144400	938053805	15960	15990	16000	15950	1408
229	20250307	144300	915583435	15990	16000	16000	15990	88
230	20250307	144200	914176085	16000	15990	16000	15990	29
231	20250307	144100	913712365	15990	16000	16000	15990	72
232	20250307	144000	912560835	16000	16000	16000	15990	51
233	20250307	143900	911745195	15990	16000	16000	15990	104
234	20250307	143800	910081945	16000	15990	16000	15990	80
235	20250307	143700	908802695	16000	16000	16000	16000	4
236	20250307	143600	908738695	15970	15960	15970	15960	78
237	20250307	143500	907493445	15960	15960	15970	15960	222
238	20250307	143400	903949815	15960	15970	15970	15960	38
239	20250307	143300	903342985	15960	15970	15970	15950	144
240	20250307	143200	901044685	15970	15960	15970	15960	154
241	20250307	143100	898586255	15970	15980	15980	15960	8
242	20250307	143000	898458515	15980	15980	15980	15950	135
243	20250307	142900	896302485	15950	15960	15980	15950	109
244	20250307	142800	894561845	15970	15970	15970	15960	205
245	20250307	142700	891289785	15960	15960	15980	15960	739
246	20250307	142600	879493805	15960	15960	15970	15960	28
247	20250307	142500	879046705	15960	16000	16000	15960	234
248	20250307	142400	875307465	15990	16000	16000	15990	21
249	20250307	142300	874971585	15990	15990	16000	15990	121
250	20250307	142200	873036595	16000	15980	16000	15970	372
251	20250307	142100	867088105	15970	15980	15980	15970	50
252	20250307	142000	866289165	15980	15970	15980	15970	116
253	20250307	141900	864436295	15970	15990	15990	15970	53
254	20250307	141800	863589015	16000	15960	16000	15960	292
255	20250307	141700	858920495	15970	15980	15990	15960	72
256	20250307	141600	857770125	15970	15990	15990	15970	57
257	20250307	141500	856859365	15980	15980	15990	15970	99
258	20250307	141400	855277355	15980	15980	15980	15970	133
259	20250307	141300	853152055	15980	15990	15990	15980	11
260	20250307	141200	852976235	15980	15990	15990	15980	132
261	20250307	141100	850865615	15990	15970	15990	15970	23
262	20250307	141000	850498205	15970	15950	15980	15950	142
263	20250307	140900	848230935	15960	15950	15960	15950	161
264	20250307	140800	845662185	15960	15960	15960	15950	35
265	20250307	140700	845103625	15960	15980	15980	15950	193
266	20250307	140600	842023445	15980	15970	15980	15960	163
267	20250307	140500	839420215	15980	15960	15980	15960	63
268	20250307	140400	838413785	15970	15980	15980	15960	105
269	20250307	140300	836737595	15970	15970	15980	15960	102
270	20250307	140200	835108655	15960	15990	15990	15960	216
271	20250307	140100	831658905	15980	15990	16000	15980	110
272	20250307	140000	829899555	15990	15990	16000	15980	179
273	20250307	135900	827037305	15990	15990	15990	15980	225
274	20250307	135800	823441635	15990	16000	16000	15980	98
275	20250307	135700	821875405	16000	15980	16000	15980	78
276	20250307	135600	820628275	15990	15990	16000	15980	60
277	20250307	135500	819668815	15990	16010	16010	15990	54
278	20250307	135400	818805225	16000	15990	16010	15990	197
279	20250307	135300	815653815	15990	16010	16010	15990	81
280	20250307	135200	814357835	16000	16000	16010	16000	61
281	20250307	135100	813381505	16010	16010	16010	16000	157
282	20250307	135000	810869105	16000	16000	16010	16000	112
283	20250307	134900	809076925	16000	16000	16010	15990	306
284	20250307	134800	804180545	16000	15990	16000	15990	141
285	20250307	134700	801925735	15990	15990	16000	15990	44
286	20250307	134600	801222025	16000	16000	16020	15990	735
287	20250307	134500	789461355	16010	16010	16010	16000	186
288	20250307	134400	786484285	16000	16010	16010	16000	42
289	20250307	134300	785811915	16000	16010	16010	16000	178
290	20250307	134200	782963245	16000	16010	16010	16000	20
291	20250307	134100	782643085	16000	16010	16010	16000	115
292	20250307	134000	780802745	16010	16000	16010	16000	119
293	20250307	133900	778898365	16010	16000	16010	16000	44
294	20250307	133800	778194035	16010	16000	16010	16000	110
295	20250307	133700	776433835	16010	16000	16010	15990	113
296	20250307	133600	774626535	16010	16010	16010	15990	34
297	20250307	133500	774082515	16000	15980	16000	15980	152
298	20250307	133400	771651475	15990	15990	16000	15990	169
299	20250307	133300	768948295	15980	16000	16000	15980	74
300	20250307	133200	767764815	16000	15990	16010	15990	54
301	20250307	133100	766900945	16000	16010	16010	16000	37
302	20250307	133000	766308665	16010	16010	16010	15990	98
303	20250307	132900	764740615	16000	15990	16010	15980	130
304	20250307	132800	762662475	16000	15980	16000	15980	108
305	20250307	132700	760935535	15980	15980	15990	15980	99
306	20250307	132600	759353345	15980	15980	15990	15980	18
307	20250307	132500	759065585	15990	15980	16000	15980	54
308	20250307	132400	758202155	15980	15980	15990	15980	170
309	20250307	132300	755484665	15990	15980	15990	15980	12
310	20250307	132200	755292845	15990	16000	16000	15990	63
311	20250307	132100	754285445	16010	15980	16010	15980	329
312	20250307	132000	749024595	15980	15970	15990	15970	42
313	20250307	131900	748353525	15980	15980	15980	15970	137
314	20250307	131800	746165565	15970	15970	15970	15970	6
315	20250307	131700	746069745	15980	15970	15980	15970	71
316	20250307	131600	744935225	15980	15980	15980	15970	175
317	20250307	131500	742139725	15980	15970	15990	15970	247
318	20250307	131400	738192455	15970	15970	15970	15960	205
319	20250307	131300	734919395	15960	15950	15970	15950	1143
320	20250307	131200	716682665	15950	15960	15960	15950	60
321	20250307	131100	715725335	15960	15960	15970	15950	147
322	20250307	131000	713379225	15960	15960	15970	15960	8
323	20250307	130900	713251525	15960	15950	15970	15950	691
324	20250307	130800	702222165	15950	15950	15960	15950	143
325	20250307	130700	699941175	15960	15950	15960	15950	34
326	20250307	130600	699398825	15960	15950	15960	15950	272
327	20250307	130500	695060015	15950	15960	15960	15950	23
328	20250307	130400	694692975	15960	15960	15960	15950	83
329	20250307	130300	693369105	15950	15950	15960	15950	95
330	20250307	130200	691853715	15950	15960	15960	15950	51
331	20250307	130100	691040185	15950	15950	15960	15950	101
332	20250307	130000	689429035	15960	15950	15960	15950	116
333	20250307	125900	687578665	15950	15950	15960	15950	5
334	20250307	125800	687498905	15950	15950	15960	15950	94
335	20250307	125700	685999465	15950	15950	15960	15950	20
336	20250307	125600	685680325	15950	15950	15960	15950	80
337	20250307	125500	684404315	15950	15940	15960	15940	252
338	20250307	125400	680385315	15940	15950	15950	15940	5
339	20250307	125300	680305605	15950	15940	15950	15940	95
340	20250307	125200	678791165	15940	15940	15950	15940	95
341	20250307	125100	677276725	15940	15940	15950	15940	5
342	20250307	125000	677197015	15940	15950	15950	15940	12
343	20250307	124900	677005645	15950	15940	15950	15930	80
344	20250307	124800	675730465	15930	15940	15940	15930	80
345	20250307	124700	674456055	15930	15930	15940	15920	215
346	20250307	124600	671031565	15920	15930	15930	15920	29
347	20250307	124500	670569655	15930	15930	15930	15920	91
348	20250307	124400	669120045	15930	15930	15940	15930	95
349	20250307	124300	667606555	15930	15930	15940	15930	6
350	20250307	124200	667510965	15930	15930	15940	15930	106
351	20250307	124100	665822215	15930	15930	15940	15930	61
352	20250307	124000	664850395	15960	15925	15960	15925	192
353	20250307	123900	661791525	15925	15930	15930	15920	158
354	20250307	123800	659275160	15925	15930	15930	15925	7
355	20250307	123700	659163680	15920	15930	15940	15920	516
356	20250307	123600	650943920	15930	15940	15940	15930	19
357	20250307	123500	650641100	15940	15930	15940	15930	87
358	20250307	123400	649255120	15930	15930	15940	15930	93
359	20250307	123300	647773490	15930	15940	15940	15930	8
360	20250307	123200	647646025	15940	15940	15940	15930	96
361	20250307	123100	646116590	15940	15940	15940	15930	68
362	20250307	123000	645032710	15940	15940	15940	15930	21
363	20250307	122900	644698010	15940	15930	15940	15930	151
364	20250307	122800	642291880	15930	15930	15940	15930	55
365	20250307	122700	641415580	15930	15930	15940	15930	81
366	20250307	122600	640125240	15930	15920	15970	15920	64
367	20250307	122500	639104810	15930	15920	15930	15920	105
368	20250307	122400	637432195	15930	15930	15930	15920	80
369	20250307	122300	636157815	15940	15930	15940	15930	96
370	20250307	122200	634628380	15940	15940	15940	15930	27
371	20250307	122100	634198040	15960	15940	15960	15920	185
372	20250307	122000	631250810	15940	15930	15940	15930	22
373	20250307	121900	630900180	15930	15940	15940	15930	125
374	20250307	121800	628908470	15940	15930	15940	15920	188
375	20250307	121700	625914350	15920	15920	15930	15920	8
376	20250307	121600	625786970	15930	15930	15930	15920	95
377	20250307	121500	624274410	15930	15930	15930	15920	97
378	20250307	121400	622730010	15920	15940	15940	15920	4
379	20250307	121300	622666290	15930	15930	15940	15930	29
380	20250307	121200	622204310	15960	15930	15960	15920	121
381	20250307	121100	620276560	15930	15930	15930	15930	97
382	20250307	121000	618731350	15940	15940	15940	15930	100
383	20250307	120900	617138160	15940	15930	15940	15930	39
384	20250307	120800	616516760	15940	15930	15940	15930	85
385	20250307	120700	615162650	15930	15940	15940	15930	47
386	20250307	120600	614413530	15940	15950	15960	15940	236
387	20250307	120500	610649460	15960	15950	15960	15950	93
388	20250307	120400	609165970	15960	15960	15960	15950	37
389	20250307	120300	608575500	15950	15950	15960	15950	82
390	20250307	120200	607267590	15960	15950	15960	15950	85
391	20250307	120100	605911710	15940	15940	15950	15940	8
392	20250307	120000	605784170	15950	15940	15950	15940	96
393	20250307	115900	604253780	15950	15950	15950	15940	18
394	20250307	115800	603966720	15940	15960	15960	15940	88
395	20250307	115700	602563920	15960	15940	15960	15920	738
396	20250307	115600	590808050	15930	15930	15940	15930	5
397	20250307	115500	590728390	15940	15940	15940	15930	78
398	20250307	115400	589485090	15950	15940	15950	15940	94
399	20250307	115300	587986580	15940	15940	15950	15940	7
400	20250307	115200	587874990	15940	15940	15950	15940	95
401	20250307	115100	586360550	15940	15950	15950	15940	25
402	20250307	115000	585961840	15940	15940	15950	15940	86
403	20250307	114900	584590950	15950	15940	15950	15930	161
404	20250307	114800	582025200	15930	15930	15930	15930	4
405	20250307	114700	581961480	15950	15930	15950	15930	100
406	20250307	114600	580368120	15930	15940	15940	15930	34
407	20250307	114500	579826200	15960	15940	15960	15940	16
408	20250307	114400	579571060	15960	15930	15960	15920	489
409	20250307	114300	571783270	15930	15920	15930	15920	30
410	20250307	114200	571305430	15920	15920	15920	15920	79
411	20250307	114100	570047750	15930	15930	15940	15920	129
412	20250307	114000	567992705	15930	15930	15940	15930	11
413	20250307	113900	567817440	15940	15950	15950	15930	74
414	20250307	113800	566637890	15950	15930	15960	15930	86
415	20250307	113700	565266770	15930	15930	15940	15930	91
416	20250307	113600	563817040	15930	15920	15960	15910	1643
417	20250307	113500	537669180	15930	15950	15960	15920	2106
418	20250307	113400	504101800	15960	15950	15960	15950	100
419	20250307	113300	502505820	15950	15950	15960	15950	96
420	20250307	113200	500974460	15950	15950	15950	15950	4
421	20250307	113100	500910660	15970	15950	15980	15940	50
422	20250307	113000	500113030	15980	15970	15980	15970	119
423	20250307	112900	498212180	15940	15970	15980	15940	2170
424	20250307	112800	463583420	15980	15980	15980	15970	94
425	20250307	112700	462082090	15970	15970	15980	15970	7
426	20250307	112600	461970290	15980	15960	15980	15960	203
427	20250307	112500	458727580	15970	15970	15980	15960	140
428	20250307	112400	456491810	15970	15970	15980	15970	7
429	20250307	112300	456380010	15980	15960	15980	15960	606
430	20250307	112200	446706710	15970	15990	15990	15970	1246
431	20250307	112100	426801150	15980	15980	15990	15980	188
432	20250307	112000	423795840	15990	15980	15990	15980	141
433	20250307	111900	421542160	15990	15990	15990	15980	223
434	20250307	111800	417977430	15980	15990	15990	15980	94
435	20250307	111700	416475085	15985	15985	15990	15985	95
436	20250307	111600	414956440	15985	15990	15990	15980	5
437	20250307	111500	414876520	15980	15990	16000	15980	8
438	20250307	111400	414748630	16000	15980	16000	15980	60
439	20250307	111300	413789160	15990	16000	16000	15980	118
440	20250307	111200	411902880	15990	15980	15990	15980	238
441	20250307	111100	408098070	16000	16000	16000	15990	102
442	20250307	111000	406466930	15990	16000	16000	15990	101
443	20250307	110900	404851730	15990	15990	16000	15990	95
444	20250307	110800	403332540	15990	16000	16000	15990	5
445	20250307	110700	403252580	15990	16000	16010	15990	175
446	20250307	110600	400452610	16000	16010	16010	16000	9
447	20250307	110500	400308580	16010	16000	16010	16000	93
448	20250307	110400	398820440	16010	16000	16010	16000	96
449	20250307	110300	397284290	16000	16000	16010	16000	6
450	20250307	110200	397188280	16010	16000	16010	16000	95
451	20250307	110100	395668120	16000	16020	16020	16000	66
452	20250307	110000	394610880	16020	16030	16030	16010	412
453	20250307	105900	388014130	16030	16020	16030	16020	125
454	20250307	105800	386011430	16030	16020	16030	16020	32
455	20250307	105700	385498740	16030	16020	16030	16020	105
456	20250307	105600	383816480	16030	16020	16030	16010	160
457	20250307	105500	381253950	16020	16010	16030	16010	60
458	20250307	105400	380292720	16020	16010	16020	16010	93
459	20250307	105300	378803650	16010	16010	16030	16010	17
460	20250307	105200	378531240	16020	16010	16020	16010	161
461	20250307	105100	375952830	16020	16010	16020	16010	62
462	20250307	105000	374960000	16030	16010	16030	16010	6
463	20250307	104900	374863900	16010	16010	16010	16000	135
464	20250307	104800	372703340	16040	16000	16040	16000	109
465	20250307	104700	370958780	16000	16010	16010	16000	8
466	20250307	104600	370830750	16010	16000	16010	16000	96
467	20250307	104500	369294600	16010	16000	16010	16000	69
468	20250307	104400	368190200	16010	16000	16010	16000	96
469	20250307	104300	366654050	16000	16000	16010	16000	95
470	20250307	104200	365133910	16000	16010	16010	16000	16
471	20250307	104100	364877790	16000	16000	16010	16000	95
472	20250307	104000	363357650	16010	16000	16010	16000	155
473	20250307	103900	360876900	16000	16000	16010	16000	5
474	20250307	103800	360796890	16000	16000	16010	16000	95
475	20250307	103700	359276750	16000	16000	16010	16000	54
476	20250307	103600	358412270	16010	15990	16010	15980	216
477	20250307	103500	354956990	15990	15990	16000	15980	177
478	20250307	103400	352127500	15990	15990	15990	15980	52
479	20250307	103300	351296060	15980	15980	15990	15980	95
480	20250307	103200	349777820	15980	15990	16000	15980	7
481	20250307	103100	349665870	16000	15990	16010	15980	101
482	20250307	103000	348050790	15990	16030	16030	15980	35
483	20250307	102900	347491250	16030	16000	16050	15970	499
484	20250307	102800	339513540	15980	16010	16010	15980	1049
485	20250307	102700	322741070	16000	16010	16010	16000	42
486	20250307	102600	322068710	16010	16010	16020	16000	192
487	20250307	102500	318994640	16000	16000	16010	15990	400
488	20250307	102400	312595300	16000	16010	16010	15990	650
489	20250307	102300	302196750	16010	16010	16010	16000	200
490	20250307	102200	298994800	16020	16020	16020	16000	1182
491	20250307	102100	280075250	16020	16020	16030	16020	833
492	20250307	102000	266728080	16020	16030	16040	16020	86
493	20250307	101900	265349610	16030	16030	16040	16030	93
494	20250307	101800	263858680	16040	16030	16040	16030	7
495	20250307	101700	263746460	16040	16030	16040	16030	240
496	20250307	101600	259897670	16040	16030	16040	16030	13
497	20250307	101500	259689190	16040	16050	16060	16030	1073
498	20250307	101400	242473575	16050	16055	16055	16050	94
499	20250307	101300	240964800	16055	16050	16055	16050	7
500	20250307	101200	240852445	16060	16055	16060	16050	133
501	20250307	101100	238717330	16055	16050	16060	16050	111
502	20250307	101000	236935600	16050	16050	16060	16040	326
503	20250307	100900	231703330	16050	16040	16070	16040	66
504	20250307	100800	230643860	16050	16040	16050	16040	55
505	20250307	100700	229761150	16040	16050	16060	16040	61
506	20250307	100600	228781950	16070	16040	16070	16040	196
507	20250307	100500	225636370	16050	16040	16060	16040	205
508	20250307	100400	222346660	16060	16050	16060	16050	42
509	20250307	100300	221672500	16070	16050	16080	16020	1031
510	20250307	100200	205135270	16060	16080	16090	16060	887
511	20250307	100100	190887820	16080	16070	16090	16070	493
512	20250307	100000	182964380	16080	16070	16090	16070	99
513	20250307	095900	181372310	16080	16080	16090	16080	111
514	20250307	095800	179587410	16080	16080	16090	16080	169
515	20250307	095700	176869630	16090	16080	16090	16080	127
516	20250307	095600	174826510	16090	16090	16090	16080	149
517	20250307	095500	172430360	16080	16080	16080	16080	6
518	20250307	095400	172333880	16090	16080	16090	16080	5
519	20250307	095300	172253470	16080	16070	16090	16070	63
520	20250307	095200	171240360	16070	16090	16090	16070	68
521	20250307	095100	170146940	16080	16090	16100	16080	482
522	20250307	095000	162392920	16100	16080	16100	16080	50
523	20250307	094900	161588090	16080	16070	16100	16070	205
524	20250307	094800	158291710	16080	16070	16080	16070	6
525	20250307	094700	158195280	16070	16070	16080	16070	7
526	20250307	094600	158082780	16070	16070	16100	16070	147
527	20250307	094500	155719390	16070	16070	16080	16070	4
528	20250307	094400	155655100	16100	16100	16100	16070	11
529	20250307	094300	155478180	16100	16110	16110	16090	31
530	20250307	094200	154978880	16120	16080	16120	16070	222
531	20250307	094100	151408560	16070	16070	16080	16070	7
532	20250307	094000	151296060	16080	16080	16080	16070	16
533	20250307	093900	151038800	16120	16120	16120	16120	12
534	20250307	093800	150845360	16080	16080	16090	16080	74
535	20250307	093700	149655430	16100	16100	16100	16100	1
536	20250307	093600	149639330	16130	16070	16130	16070	56
537	20250307	093500	148738230	16070	16110	16110	16070	79
538	20250307	093400	147467680	16110	16120	16120	16110	4
539	20250307	093300	147403220	16070	16100	16130	16070	412
540	20250307	093200	140768770	16080	16090	16090	16070	46
541	20250307	093100	140029030	16100	16090	16100	16090	66
542	20250307	093000	138966570	16090	16080	16100	16060	200
543	20250307	092900	135752290	16100	16090	16100	16090	8
544	20250307	092800	135623510	16090	16070	16090	16070	59
545	20250307	092700	134674790	16070	16090	16090	16060	93
546	20250307	092600	133179310	16070	16080	16090	16060	826
547	20250307	092500	119902600	16100	16080	16100	16080	54
548	20250307	092400	119034120	16100	16100	16100	16090	205
549	20250307	092300	115735620	16100	16100	16110	16100	124
550	20250307	092200	113738030	16110	16080	16110	16080	53
551	20250307	092100	112885260	16110	16070	16110	16070	146
552	20250307	092000	110537520	16070	16080	16090	16070	32
553	20250307	091900	110022700	16080	16060	16090	16060	175
554	20250307	091800	107210440	16090	16090	16090	16090	11
555	20250307	091700	107033450	16100	16110	16110	16090	34
556	20250307	091600	106486230	16130	16100	16130	16090	13
557	20250307	091500	106276970	16100	16100	16130	16100	53
558	20250307	091400	105423350	16130	16100	16130	16060	361
559	20250307	091300	99610100	16090	16055	16100	16055	574
560	20250307	091200	90376610	16050	16050	16055	16050	96
561	20250307	091100	88835350	16080	16050	16080	16050	32
562	20250307	091000	88321570	16100	16060	16100	16040	143
563	20250307	090900	86024920	16030	16050	16050	16020	474
564	20250307	090800	78424380	16090	16090	16090	16090	0
565	20250307	090700	78424380	16090	16095	16095	16050	36
566	20250307	090600	77845260	16150	16050	16160	16040	2092
567	20250307	090500	44208010	16050	16040	16050	16030	291
568	20250307	090400	39540370	16040	16050	16050	16040	12
569	20250307	090300	39347870	16070	16070	16070	16030	265
570	20250307	090200	35093060	16070	16060	16070	16020	458
571	20250307	090100	27744780	16070	16070	16070	16030	185
572	20250307	090000	24774130	16180	16210	16210	16070	1529