KissMeData/008930/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185300	3757355100	28700	28700	28700	28700	3603
3	20250305	185200	3757355100	28700	28700	28700	28700	0
4	20250305	185100	3757355100	28700	28700	28700	28700	0
5	20250305	185000	3757355100	28700	28700	28700	28700	0
6	20250305	184900	3757355100	28700	28700	28700	28700	0
7	20250305	184800	3757355100	28700	28700	28700	28700	0
8	20250305	184700	3757355100	28700	28700	28700	28700	0
9	20250305	184600	3757355100	28700	28700	28700	28700	0
10	20250305	184500	3757355100	28700	28700	28700	28700	0
11	20250305	184400	3757355100	28700	28700	28700	28700	0
12	20250305	184300	3757355100	28700	28700	28700	28700	0
13	20250305	184200	3757355100	28700	28700	28700	28700	0
14	20250305	184100	3757355100	28700	28700	28700	28700	0
15	20250305	184000	3757355100	28700	28700	28700	28700	0
16	20250305	183900	3757355100	28700	28700	28700	28700	0
17	20250305	183800	3757355100	28700	28700	28700	28700	0
18	20250305	183700	3757355100	28700	28700	28700	28700	0
19	20250305	183600	3757355100	28700	28700	28700	28700	0
20	20250305	183500	3757355100	28700	28700	28700	28700	0
21	20250305	183400	3757355100	28700	28700	28700	28700	0
22	20250305	183300	3757355100	28700	28700	28700	28700	0
23	20250305	183200	3757355100	28700	28700	28700	28700	0
24	20250305	183100	3757355100	28700	28700	28700	28700	0
25	20250305	183000	3757355100	28700	28700	28700	28700	0
26	20250305	182900	3757355100	28700	28700	28700	28700	0
27	20250305	182800	3757355100	28700	28700	28700	28700	0
28	20250305	182700	3757355100	28700	28700	28700	28700	0
29	20250305	182600	3757355100	28700	28700	28700	28700	0
30	20250305	182500	3757355100	28700	28700	28700	28700	0
31	20250305	182400	3757355100	28700	28700	28700	28700	0
32	20250305	182300	3757355100	28700	28700	28700	28700	3603
33	20250305	182200	3757355100	28700	28700	28700	28700	0
34	20250305	182100	3757355100	28700	28700	28700	28700	0
35	20250305	182000	3757355100	28700	28700	28700	28700	0
36	20250305	181900	3757355100	28700	28700	28700	28700	0
37	20250305	181800	3757355100	28700	28700	28700	28700	0
38	20250305	181700	3757355100	28700	28700	28700	28700	0
39	20250305	181600	3757355100	28700	28700	28700	28700	0
40	20250305	181500	3757355100	28700	28700	28700	28700	0
41	20250305	181400	3757355100	28700	28700	28700	28700	0
42	20250305	181300	3757355100	28700	28700	28700	28700	0
43	20250305	181200	3757355100	28700	28700	28700	28700	0
44	20250305	181100	3757355100	28700	28700	28700	28700	0
45	20250305	181000	3757355100	28700	28700	28700	28700	0
46	20250305	180900	3757355100	28700	28700	28700	28700	0
47	20250305	180800	3757355100	28700	28700	28700	28700	0
48	20250305	180700	3757355100	28700	28700	28700	28700	0
49	20250305	180600	3757355100	28700	28700	28700	28700	0
50	20250305	180500	3757355100	28700	28700	28700	28700	0
51	20250305	180400	3757355100	28700	28700	28700	28700	0
52	20250305	180300	3757355100	28700	28700	28700	28700	0
53	20250305	180200	3757355100	28700	28700	28700	28700	0
54	20250305	180100	3757355100	28700	28700	28700	28700	0
55	20250305	180000	3757355100	28700	28700	28700	28700	0
56	20250305	175900	3757355100	28700	28700	28700	28700	0
57	20250305	175800	3757355100	28700	28700	28700	28700	0
58	20250305	175700	3757355100	28700	28700	28700	28700	0
59	20250305	175600	3757355100	28700	28700	28700	28700	0
60	20250305	175500	3757355100	28700	28700	28700	28700	0
61	20250305	175400	3757355100	28700	28700	28700	28700	0
62	20250305	175300	3757355100	28700	28700	28700	28700	3603
63	20250305	175200	3757355100	28700	28700	28700	28700	0
64	20250305	175100	3757355100	28700	28700	28700	28700	0
65	20250305	175000	3757355100	28700	28700	28700	28700	0
66	20250305	174900	3757355100	28700	28700	28700	28700	0
67	20250305	174800	3757355100	28700	28700	28700	28700	0
68	20250305	174700	3757355100	28700	28700	28700	28700	0
69	20250305	174600	3757355100	28700	28700	28700	28700	0
70	20250305	174500	3757355100	28700	28700	28700	28700	0
71	20250305	174400	3757355100	28700	28700	28700	28700	0
72	20250305	174300	3757355100	28700	28700	28700	28700	0
73	20250305	174200	3757355100	28700	28700	28700	28700	0
74	20250305	174100	3757355100	28700	28700	28700	28700	0
75	20250305	174000	3757355100	28700	28700	28700	28700	0
76	20250305	173900	3757355100	28700	28700	28700	28700	0
77	20250305	173800	3757355100	28700	28700	28700	28700	0
78	20250305	173700	3757355100	28700	28700	28700	28700	0
79	20250305	173600	3757355100	28700	28700	28700	28700	0
80	20250305	173500	3757355100	28700	28700	28700	28700	0
81	20250305	173400	3757355100	28700	28700	28700	28700	0
82	20250305	173300	3757355100	28700	28700	28700	28700	0
83	20250305	173200	3757355100	28700	28700	28700	28700	0
84	20250305	173100	3757355100	28700	28700	28700	28700	0
85	20250305	173000	3757355100	28700	28700	28700	28700	0
86	20250305	172900	3757355100	28700	28700	28700	28700	0
87	20250305	172800	3757355100	28700	28700	28700	28700	0
88	20250305	172700	3757355100	28700	28700	28700	28700	0
89	20250305	172600	3757355100	28700	28700	28700	28700	0
90	20250305	172500	3757355100	28700	28700	28700	28700	0
91	20250305	172400	3757355100	28700	28700	28700	28700	0
92	20250305	172300	3757355100	28700	28700	28700	28700	3603
93	20250305	172200	3757355100	28700	28700	28700	28700	0
94	20250305	172100	3757355100	28700	28700	28700	28700	0
95	20250305	172000	3757355100	28700	28700	28700	28700	0
96	20250305	171900	3757355100	28700	28700	28700	28700	0
97	20250305	171800	3757355100	28700	28700	28700	28700	0
98	20250305	171700	3757355100	28700	28700	28700	28700	0
99	20250305	171600	3757355100	28700	28700	28700	28700	0
100	20250305	171500	3757355100	28700	28700	28700	28700	0
101	20250305	171400	3757355100	28700	28700	28700	28700	0
102	20250305	171300	3757355100	28700	28700	28700	28700	0
103	20250305	171200	3757355100	28700	28700	28700	28700	0
104	20250305	171100	3757355100	28700	28700	28700	28700	0
105	20250305	171000	3757355100	28700	28700	28700	28700	0
106	20250305	170900	3757355100	28700	28700	28700	28700	0
107	20250305	170800	3757355100	28700	28700	28700	28700	0
108	20250305	170700	3757355100	28700	28700	28700	28700	0
109	20250305	170600	3757355100	28700	28700	28700	28700	0
110	20250305	170500	3757355100	28700	28700	28700	28700	0
111	20250305	170400	3757355100	28700	28700	28700	28700	0
112	20250305	170300	3757355100	28700	28700	28700	28700	0
113	20250305	170200	3757355100	28700	28700	28700	28700	0
114	20250305	170100	3757355100	28700	28700	28700	28700	0
115	20250305	170000	3757355100	28700	28700	28700	28700	0
116	20250305	165900	3757355100	28700	28700	28700	28700	0
117	20250305	165800	3757355100	28700	28700	28700	28700	0
118	20250305	165700	3757355100	28700	28700	28700	28700	0
119	20250305	165600	3757355100	28700	28700	28700	28700	0
120	20250305	165500	3757355100	28700	28700	28700	28700	0
121	20250305	165400	3757355100	28700	28700	28700	28700	0
122	20250305	165300	3757355100	28700	28700	28700	28700	3603
123	20250305	165200	3757355100	28700	28700	28700	28700	0
124	20250305	165100	3757355100	28700	28700	28700	28700	0
125	20250305	165000	3757355100	28700	28700	28700	28700	0
126	20250305	164900	3757355100	28700	28700	28700	28700	0
127	20250305	164800	3757355100	28700	28700	28700	28700	0
128	20250305	164700	3757355100	28700	28700	28700	28700	0
129	20250305	164600	3757355100	28700	28700	28700	28700	0
130	20250305	164500	3757355100	28700	28700	28700	28700	0
131	20250305	164400	3757355100	28700	28700	28700	28700	0
132	20250305	164300	3757355100	28700	28700	28700	28700	0
133	20250305	164200	3757355100	28700	28700	28700	28700	0
134	20250305	164100	3757355100	28700	28700	28700	28700	0
135	20250305	164000	3757355100	28700	28700	28700	28700	0
136	20250305	163900	3757355100	28700	28700	28700	28700	0
137	20250305	163800	3757355100	28700	28700	28700	28700	0
138	20250305	163700	3757355100	28700	28700	28700	28700	0
139	20250305	163600	3757355100	28700	28700	28700	28700	0
140	20250305	163500	3757355100	28700	28700	28700	28700	0
141	20250305	163400	3757355100	28700	28700	28700	28700	0
142	20250305	163300	3757355100	28700	28700	28700	28700	0
143	20250305	163200	3757355100	28700	28700	28700	28700	0
144	20250305	163100	3757355100	28700	28700	28700	28700	0
145	20250305	163000	3757355100	28700	28700	28700	28700	0
146	20250305	162900	3757355100	28700	28700	28700	28700	0
147	20250305	162800	3757355100	28700	28700	28700	28700	0
148	20250305	162700	3757355100	28700	28700	28700	28700	0
149	20250305	162600	3757355100	28700	28700	28700	28700	0
150	20250305	162500	3757355100	28700	28700	28700	28700	0
151	20250305	162400	3757355100	28700	28700	28700	28700	0
152	20250305	162300	3757355100	28700	28700	28700	28700	3603
153	20250305	162200	3757355100	28700	28700	28700	28700	0
154	20250305	162100	3757355100	28700	28700	28700	28700	0
155	20250305	162000	3757355100	28700	28700	28700	28700	0
156	20250305	161900	3757355100	28700	28700	28700	28700	0
157	20250305	161800	3757355100	28700	28700	28700	28700	0
158	20250305	161700	3757355100	28700	28700	28700	28700	0
159	20250305	161600	3757355100	28700	28700	28700	28700	0
160	20250305	161500	3757355100	28700	28700	28700	28700	0
161	20250305	161400	3757355100	28700	28700	28700	28700	0
162	20250305	161300	3757355100	28700	28700	28700	28700	0
163	20250305	161200	3757355100	28700	28700	28700	28700	0
164	20250305	161100	3757355100	28700	28700	28700	28700	0
165	20250305	161000	3757355100	28700	28700	28700	28700	0
166	20250305	160900	3757355100	28700	28700	28700	28700	0
167	20250305	160800	3757355100	28700	28700	28700	28700	0
168	20250305	160700	3757355100	28700	28700	28700	28700	0
169	20250305	160600	3757355100	28700	28700	28700	28700	0
170	20250305	160500	3757355100	28700	28700	28700	28700	0
171	20250305	160400	3757355100	28700	28700	28700	28700	0
172	20250305	160300	3757355100	28700	28700	28700	28700	0
173	20250305	160200	3757355100	28700	28700	28700	28700	0
174	20250305	160100	3757355100	28700	28700	28700	28700	0
175	20250305	160000	3757355100	28700	28700	28700	28700	0
176	20250305	155900	3757355100	28700	28700	28700	28700	0
177	20250305	155800	3757355100	28700	28700	28700	28700	0
178	20250305	155700	3757355100	28700	28700	28700	28700	0
179	20250305	155600	3757355100	28700	28700	28700	28700	0
180	20250305	155500	3757355100	28700	28700	28700	28700	0
181	20250305	155400	3757355100	28700	28700	28700	28700	0
182	20250305	155300	3757355100	28700	28700	28700	28700	3603
183	20250305	155200	3757355100	28700	28700	28700	28700	0
184	20250305	155100	3757355100	28700	28700	28700	28700	0
185	20250305	155000	3757355100	28700	28700	28700	28700	0
186	20250305	154900	3757355100	28700	28700	28700	28700	0
187	20250305	154800	3757355100	28700	28700	28700	28700	0
188	20250305	154700	3757355100	28700	28700	28700	28700	0
189	20250305	154600	3757355100	28700	28700	28700	28700	0
190	20250305	154500	3757355100	28700	28700	28700	28700	0
191	20250305	154400	3757355100	28700	28700	28700	28700	0
192	20250305	154300	3757355100	28700	28700	28700	28700	0
193	20250305	154200	3757355100	28700	28700	28700	28700	0
194	20250305	154100	3757355100	28700	28700	28700	28700	0
195	20250305	154000	3757355100	28700	28700	28700	28700	0
196	20250305	153900	3757355100	28700	28700	28700	28700	0
197	20250305	153800	3757355100	28700	28700	28700	28700	0
198	20250305	153700	3757355100	28700	28700	28700	28700	0
199	20250305	153600	3757355100	28700	28700	28700	28700	0
200	20250305	153500	3757355100	28700	28700	28700	28700	0
201	20250305	153400	3757355100	28700	28700	28700	28700	0
202	20250305	153300	3757355100	28700	28700	28700	28700	0
203	20250305	153200	3757355100	28700	28700	28700	28700	0
204	20250305	153100	3757355100	28700	28700	28700	28700	0
205	20250305	153000	3757355100	28700	28700	28700	28700	3603
206	20250305	152900	3653949000	28750	28750	28750	28750	0
207	20250305	152800	3653949000	28750	28750	28750	28750	0
208	20250305	152700	3653949000	28750	28750	28750	28750	0
209	20250305	152600	3653949000	28750	28750	28750	28750	0
210	20250305	152500	3653949000	28750	28750	28750	28750	0
211	20250305	152400	3653949000	28750	28750	28750	28750	0
212	20250305	152300	3653949000	28750	28750	28750	28750	0
213	20250305	152200	3653949000	28750	28750	28750	28750	0
214	20250305	152100	3653949000	28750	28750	28750	28750	0
215	20250305	152000	3653949000	28750	28750	28750	28750	0
216	20250305	151900	3653949000	28750	28750	28750	28750	55
217	20250305	151800	3652367750	28750	28750	28800	28750	107
218	20250305	151700	3649288900	28800	28750	28850	28750	75
219	20250305	151600	3647131850	28850	28750	28850	28750	101
220	20250305	151500	3644224200	28750	28800	28850	28750	212
221	20250305	151400	3638122200	28800	28800	28850	28750	161
222	20250305	151300	3633484750	28850	28900	28900	28750	82
223	20250305	151200	3631121850	28850	28900	28900	28850	89
224	20250305	151100	3628551000	28900	28850	28900	28850	255
225	20250305	151000	3621194150	28800	28750	28800	28750	575
226	20250305	150900	3604634300	28750	28750	28825	28750	1033
227	20250305	150800	3574904100	28750	28700	28750	28700	78
228	20250305	150700	3572662050	28700	28750	28750	28700	120
229	20250305	150600	3569212600	28750	28750	28750	28700	59
230	20250305	150500	3567517300	28750	28700	28750	28700	397
231	20250305	150400	3556121700	28750	28700	28750	28700	223
232	20250305	150300	3549720950	28750	28750	28750	28700	63
233	20250305	150200	3547910000	28700	28700	28750	28700	59
234	20250305	150100	3546215550	28750	28750	28750	28700	118
235	20250305	150000	3542828050	28750	28700	28750	28700	168
236	20250305	145900	3538005850	28750	28750	28750	28750	185
237	20250305	145800	3532687100	28700	28750	28750	28700	121
238	20250305	145700	3529208700	28750	28750	28750	28750	70
239	20250305	145600	3527196200	28750	28750	28750	28750	2
240	20250305	145500	3527138700	28750	28750	28750	28750	27
241	20250305	145400	3526362450	28750	28700	28750	28700	123
242	20250305	145300	3522828700	28750	28750	28750	28700	111
243	20250305	145200	3519642700	28700	28750	28750	28700	85
244	20250305	145100	3517203000	28750	28700	28750	28700	109
245	20250305	145000	3514074300	28750	28700	28750	28700	137
246	20250305	144900	3510141400	28750	28750	28750	28700	68
247	20250305	144800	3508188150	28700	28750	28750	28700	22
248	20250305	144700	3507555700	28700	28750	28750	28700	31
249	20250305	144600	3506665700	28750	28750	28750	28750	107
250	20250305	144500	3503589450	28750	28750	28750	28750	77
251	20250305	144400	3501375700	28750	28750	28750	28750	128
252	20250305	144300	3497695700	28750	28750	28775	28700	275
253	20250305	144200	3489789475	28750	28750	28750	28750	30
254	20250305	144100	3488926975	28750	28700	28750	28700	25
255	20250305	144000	3488208275	28750	28725	28750	28700	38
256	20250305	143900	3487117025	28750	28750	28750	28750	105
257	20250305	143800	3484098275	28750	28750	28750	28750	18
258	20250305	143700	3483580775	28750	28700	28750	28700	158
259	20250305	143600	3479045950	28700	28700	28750	28675	8
260	20250305	143500	3478816350	28750	28700	28750	28700	6
261	20250305	143400	3478644050	28700	28650	28725	28650	73
262	20250305	143300	3476550350	28650	28650	28650	28650	143
263	20250305	143200	3472453400	28650	28650	28650	28625	44
264	20250305	143100	3471192850	28650	28650	28650	28650	11
265	20250305	143000	3470877700	28650	28700	28725	28650	985
266	20250305	142900	3442649475	28700	28675	28700	28675	122
267	20250305	142800	3439148225	28675	28675	28675	28675	107
268	20250305	142700	3436080000	28675	28675	28675	28675	26
269	20250305	142600	3435334450	28700	28650	28700	28650	6
270	20250305	142500	3435162500	28650	28700	28700	28650	18
271	20250305	142400	3434646200	28700	28700	28700	28700	1
272	20250305	142300	3434617500	28700	28700	28700	28650	4
273	20250305	142200	3434502800	28650	28650	28650	28650	5
274	20250305	142100	3434359550	28700	28700	28700	28700	2
275	20250305	142000	3434302150	28650	28700	28700	28650	21
276	20250305	141900	3433699950	28650	28650	28700	28650	6
277	20250305	141800	3433527950	28700	28700	28700	28700	2
278	20250305	141700	3433470550	28700	28750	28750	28700	206
279	20250305	141600	3427558300	28750	28750	28750	28750	41
280	20250305	141500	3426379550	28750	28700	28750	28650	294
281	20250305	141400	3417948850	28700	28650	28700	28650	6
282	20250305	141300	3417776800	28650	28700	28700	28650	104
283	20250305	141200	3414797000	28700	28700	28700	28700	4
284	20250305	141100	3414682200	28700	28700	28700	28700	4
285	20250305	141000	3414567400	28650	28700	28700	28650	3
286	20250305	140900	3414481400	28700	28700	28700	28700	89
287	20250305	140800	3411927100	28700	28700	28700	28700	6
288	20250305	140700	3411754900	28700	28700	28700	28700	12
289	20250305	140600	3411410500	28700	28700	28700	28700	51
290	20250305	140500	3409946800	28650	28750	28775	28650	764
291	20250305	140400	3387997275	28750	28750	28750	28750	11
292	20250305	140300	3387681025	28750	28750	28750	28750	97
293	20250305	140200	3384892275	28750	28750	28750	28750	51
294	20250305	140100	3383426025	28750	28750	28750	28700	16
295	20250305	140000	3382966125	28700	28750	28750	28700	15
296	20250305	135900	3382535325	28750	28750	28750	28750	14
297	20250305	135800	3382132825	28700	28700	28750	28700	517
298	20250305	135700	3367291775	28700	28700	28700	28700	5
299	20250305	135600	3367148275	28650	28700	28700	28650	7
300	20250305	135500	3366947425	28700	28700	28700	28700	4
301	20250305	135400	3366832625	28700	28700	28700	28700	12
302	20250305	135300	3366488225	28700	28700	28700	28700	12
303	20250305	135200	3366143825	28700	28750	28750	28700	42
304	20250305	135100	3364938175	28700	28750	28750	28700	54
305	20250305	135000	3363388050	28750	28750	28750	28750	5
306	20250305	134900	3363244300	28750	28700	28750	28700	48
307	20250305	134800	3361866600	28700	28700	28700	28700	20
308	20250305	134700	3361292600	28750	28750	28750	28700	196
309	20250305	134600	3355658050	28750	28750	28750	28700	207
310	20250305	134500	3349716900	28750	28700	28750	28650	359
311	20250305	134400	3339420600	28700	28700	28700	28650	42
312	20250305	134300	3338215275	28700	28650	28700	28600	43
313	20250305	134200	3336983500	28650	28650	28700	28650	241
314	20250305	134100	3330078650	28650	28650	28650	28650	13
315	20250305	134000	3329706200	28650	28600	28650	28600	662
316	20250305	133900	3310772050	28650	28600	28650	28600	8
317	20250305	133800	3310542950	28650	28600	28650	28600	17
318	20250305	133700	3310055950	28650	28650	28650	28600	1408
319	20250305	133600	3269782900	28650	28700	28700	28650	1863
320	20250305	133500	3216407450	28700	28750	28750	28700	13
321	20250305	133400	3216034200	28750	28750	28750	28700	89
322	20250305	133300	3213479650	28750	28700	28750	28700	195
323	20250305	133200	3207883050	28700	28750	28750	28700	327
324	20250305	133100	3198498050	28750	28750	28750	28700	757
325	20250305	133000	3176759300	28750	28750	28800	28750	15
326	20250305	132900	3176328000	28750	28750	28750	28750	11
327	20250305	132800	3176011750	28800	28750	28800	28750	2
328	20250305	132700	3175954200	28750	28750	28800	28750	148
329	20250305	132600	3171699150	28750	28750	28750	28750	108
330	20250305	132500	3168594150	28700	28750	28750	28700	12
331	20250305	132400	3168249250	28750	28750	28750	28750	10
332	20250305	132300	3167961750	28750	28750	28750	28750	6
333	20250305	132200	3167789250	28750	28750	28750	28750	41
334	20250305	132100	3166610500	28750	28750	28750	28700	32
335	20250305	132000	3165690550	28700	28700	28700	28700	5
336	20250305	131900	3165547050	28750	28750	28750	28750	51
337	20250305	131800	3164080800	28750	28800	28800	28750	212
338	20250305	131700	3157985750	28800	28750	28800	28750	15
339	20250305	131600	3157554300	28800	28800	28800	28800	229
340	20250305	131500	3150959100	28800	28800	28800	28800	4
341	20250305	131400	3150843900	28800	28750	28800	28750	89
342	20250305	131300	3148285000	28750	28750	28750	28750	13
343	20250305	131200	3147911250	28750	28750	28750	28700	17
344	20250305	131100	3147422600	28750	28750	28750	28750	20
345	20250305	131000	3146847600	28700	28750	28750	28700	328
346	20250305	130900	3137422950	28750	28750	28750	28750	4
347	20250305	130800	3137307950	28750	28700	28750	28700	2
348	20250305	130700	3137250500	28700	28700	28700	28700	105
349	20250305	130600	3134237000	28700	28700	28700	28700	20
350	20250305	130500	3133663000	28700	28700	28700	28700	100
351	20250305	130400	3130793000	28700	28700	28700	28700	0
352	20250305	130300	3130793000	28700	28700	28700	28700	17
353	20250305	130200	3130305100	28750	28750	28750	28750	1
354	20250305	130100	3130276350	28700	28700	28700	28700	0
355	20250305	130000	3130276350	28700	28700	28700	28700	4
356	20250305	125900	3130161550	28700	28700	28700	28700	2
357	20250305	125800	3130104150	28700	28750	28750	28700	4
358	20250305	125700	3129989250	28700	28750	28750	28700	64
359	20250305	125600	3128149350	28750	28700	28750	28700	23
360	20250305	125500	3127488250	28750	28700	28750	28700	12
361	20250305	125400	3127143350	28700	28750	28750	28700	52
362	20250305	125300	3125648550	28700	28700	28700	28700	3
363	20250305	125200	3125562450	28700	28700	28700	28700	4
364	20250305	125100	3125447650	28750	28750	28750	28750	2
365	20250305	125000	3125390150	28700	28700	28700	28700	4
366	20250305	124900	3125275350	28700	28700	28700	28700	8
367	20250305	124800	3125045750	28700	28650	28700	28650	8
368	20250305	124700	3124816400	28700	28700	28700	28700	339
369	20250305	124600	3115087100	28700	28700	28700	28700	2
370	20250305	124500	3115029700	28700	28700	28750	28700	69
371	20250305	124400	3113047150	28700	28700	28700	28700	2
372	20250305	124300	3112989750	28700	28700	28700	28700	1
373	20250305	124200	3112961050	28750	28700	28750	28700	16
374	20250305	124100	3112501100	28700	28700	28700	28700	156
375	20250305	124000	3108023900	28700	28700	28700	28700	3
376	20250305	123900	3107937800	28700	28700	28700	28700	290
377	20250305	123800	3099614800	28700	28750	28750	28700	6
378	20250305	123700	3099442350	28700	28700	28700	28700	6
379	20250305	123600	3099270150	28700	28700	28700	28700	1
380	20250305	123500	3099241450	28700	28700	28750	28700	39
381	20250305	123400	3098120350	28750	28700	28750	28700	6
382	20250305	123300	3097947900	28700	28750	28750	28700	3
383	20250305	123200	3097861750	28700	28700	28700	28700	42
384	20250305	123100	3096656350	28700	28700	28700	28700	154
385	20250305	123000	3092236550	28700	28700	28700	28700	5
386	20250305	122900	3092093050	28700	28700	28700	28700	2
387	20250305	122800	3092035650	28700	28700	28700	28700	5
388	20250305	122700	3091892150	28700	28700	28700	28700	13
389	20250305	122600	3091519050	28700	28700	28700	28700	13
390	20250305	122500	3091145950	28600	28600	28600	28600	0
391	20250305	122400	3091145950	28600	28700	28700	28600	302
392	20250305	122300	3082492300	28650	28650	28650	28650	6
393	20250305	122200	3082320400	28650	28700	28700	28650	6
394	20250305	122100	3082148300	28700	28700	28700	28650	1120
395	20250305	122000	3050051850	28700	28700	28700	28700	8
396	20250305	121900	3049822250	28700	28700	28700	28700	55
397	20250305	121800	3048243750	28700	28700	28700	28700	2
398	20250305	121700	3048186350	28700	28700	28700	28700	0
399	20250305	121600	3048186350	28700	28700	28700	28700	1
400	20250305	121500	3048157650	28700	28700	28700	28700	7
401	20250305	121400	3047956750	28700	28700	28700	28700	1
402	20250305	121300	3047928050	28700	28750	28750	28700	56
403	20250305	121200	3046318200	28700	28700	28700	28700	2
404	20250305	121100	3046260800	28700	28700	28700	28700	22
405	20250305	121000	3045629400	28700	28700	28700	28650	739
406	20250305	120900	3024439150	28700	28725	28725	28700	20
407	20250305	120800	3023864775	28725	28725	28725	28725	2
408	20250305	120700	3023807325	28725	28725	28725	28725	4
409	20250305	120600	3023692425	28725	28675	28725	28675	274
410	20250305	120500	3015827400	28675	28700	28700	28650	7
411	20250305	120400	3015626625	28650	28650	28700	28650	19
412	20250305	120300	3015081475	28650	28650	28650	28650	2
413	20250305	120200	3015024175	28700	28700	28700	28650	7
414	20250305	120100	3014823325	28650	28650	28700	28650	21
415	20250305	120000	3014220925	28650	28700	28700	28650	1039
416	20250305	115900	2984422675	28700	28750	28750	28700	4
417	20250305	115800	2984307725	28700	28750	28750	28700	578
418	20250305	115700	2967701325	28750	28750	28750	28750	15
419	20250305	115600	2967270075	28800	28750	28800	28750	38
420	20250305	115500	2966177175	28800	28750	28800	28750	2
421	20250305	115400	2966119625	28750	28750	28750	28750	102
422	20250305	115300	2963187125	28750	28750	28750	28750	7
423	20250305	115200	2962985875	28750	28750	28750	28750	1
424	20250305	115100	2962957125	28750	28750	28800	28750	52
425	20250305	115000	2961461625	28750	28750	28750	28750	3
426	20250305	114900	2961375375	28750	28750	28750	28700	28
427	20250305	114800	2960570475	28750	28700	28750	28700	16
428	20250305	114700	2960110675	28750	28750	28800	28700	652
429	20250305	114600	2941383725	28700	28750	28750	28700	84
430	20250305	114500	2938968975	28750	28750	28750	28750	2
431	20250305	114400	2938911475	28750	28700	28750	28700	9
432	20250305	114300	2938652825	28750	28700	28750	28700	48
433	20250305	114200	2937272875	28700	28750	28750	28700	4
434	20250305	114100	2937157975	28750	28750	28750	28700	86
435	20250305	114000	2934685575	28700	28700	28700	28700	11
436	20250305	113900	2934369875	28750	28700	28750	28700	69
437	20250305	113800	2932386400	28700	28700	28700	28700	2
438	20250305	113700	2932329000	28700	28700	28700	28700	11
439	20250305	113600	2932013300	28700	28750	28750	28700	195
440	20250305	113500	2926407750	28750	28750	28750	28700	459
441	20250305	113400	2913211550	28750	28750	28750	28750	2
442	20250305	113300	2913154050	28750	28750	28750	28750	0
443	20250305	113200	2913154050	28750	28800	28800	28750	2
444	20250305	113100	2913096500	28750	28750	28750	28750	105
445	20250305	113000	2910077750	28750	28750	28750	28750	3
446	20250305	112900	2909991500	28750	28800	28800	28700	19
447	20250305	112800	2909444950	28800	28800	28800	28700	953
448	20250305	112700	2882035850	28800	28800	28800	28800	59
449	20250305	112600	2880336650	28800	28800	28800	28800	2
450	20250305	112500	2880279050	28800	28800	28850	28800	53
451	20250305	112400	2878752600	28800	28800	28800	28800	52
452	20250305	112300	2877255000	28800	28800	28800	28800	50
453	20250305	112200	2875815000	28800	28800	28800	28800	53
454	20250305	112100	2874288600	28800	28800	28800	28800	52
455	20250305	112000	2872791000	28750	28800	28800	28750	1097
456	20250305	111900	2841240450	28700	28800	28800	28700	195
457	20250305	111800	2835624550	28700	28750	28750	28700	1002
458	20250305	111700	2806865050	28750	28800	28800	28750	25
459	20250305	111600	2806145800	28750	28750	28800	28700	1012
460	20250305	111500	2777099450	28750	28775	28775	28750	180
461	20250305	111400	2771924250	28750	28750	28750	28750	0
462	20250305	111300	2771924250	28750	28750	28750	28700	1552
463	20250305	111200	2727304800	28800	28800	28800	28750	707
464	20250305	111100	2706943300	28800	28800	28800	28800	93
465	20250305	111000	2704264900	28800	28900	28900	28800	512
466	20250305	110900	2689496100	28850	28900	28900	28800	1087
467	20250305	110800	2658136800	28900	28900	28900	28850	743
468	20250305	110700	2636689250	28950	28950	29000	28950	544
469	20250305	110600	2620940150	28950	29000	29000	28950	73
470	20250305	110500	2618826700	28950	28950	28950	28900	108
471	20250305	110400	2615700650	28950	28900	28950	28900	619
472	20250305	110300	2597800950	28900	28950	28950	28900	58
473	20250305	110200	2596121950	28950	29000	29000	28950	650
474	20250305	110100	2577300900	29000	29050	29050	29000	382
475	20250305	110000	2566221850	29000	29050	29050	29000	220
476	20250305	105900	2559833400	29050	29050	29100	29050	178
477	20250305	105800	2554662300	29050	29100	29100	29050	120
478	20250305	105700	2551175900	29100	29050	29100	29000	698
479	20250305	105600	2530878100	29000	29050	29100	29000	1023
480	20250305	105500	2501162150	29050	29000	29050	29000	515
481	20250305	105400	2486215300	29000	29000	29000	29000	58
482	20250305	105300	2484533300	29000	29000	29050	29000	591
483	20250305	105200	2467386800	29000	29000	29050	29000	753
484	20250305	105100	2445540500	29000	29000	29000	29000	547
485	20250305	105000	2429677500	29050	29000	29050	29000	12
486	20250305	104900	2429329000	29000	29000	29000	29000	2
487	20250305	104800	2429271000	29050	29000	29050	29000	182
488	20250305	104700	2423992950	29000	29050	29050	29000	215
489	20250305	104600	2417757900	29000	29000	29050	29000	738
490	20250305	104500	2396354300	29000	29100	29100	29000	347
491	20250305	104400	2386283800	29050	29150	29150	29050	1715
492	20250305	104300	2336297900	29200	29150	29200	29150	271
493	20250305	104200	2328388900	29150	29150	29200	29150	226
494	20250305	104100	2321800650	29150	29200	29200	29150	1180
495	20250305	104000	2287394600	29150	29100	29150	29050	2187
496	20250305	103900	2223653750	29150	28925	29150	28925	4042
497	20250305	103800	2106250650	28900	28900	28950	28900	65
498	20250305	103700	2104371800	28950	28900	29000	28900	124
499	20250305	103600	2100779800	28900	29000	29000	28900	2614
500	20250305	103500	2025180350	29000	28950	29000	28950	1981
501	20250305	103400	1967739550	28950	28850	28950	28850	1199
502	20250305	103300	1933056650	28850	28900	28900	28850	1282
503	20250305	103200	1896043100	28900	28950	28950	28850	1211
504	20250305	103100	1861076450	28950	28800	28950	28800	4069
505	20250305	103000	1743504325	28800	28750	28850	28750	1390
506	20250305	102900	1703466575	28750	28750	28800	28700	2252
507	20250305	102800	1638686100	28700	28500	28750	28500	3697
508	20250305	102700	1532723150	28600	28450	28600	28450	10
509	20250305	102600	1532437300	28450	28500	28600	28450	1550
510	20250305	102500	1488228400	28500	28550	28550	28500	13
511	20250305	102400	1487857450	28500	28500	28500	28500	95
512	20250305	102300	1485149950	28500	28550	28550	28500	466
513	20250305	102200	1471856500	28550	28550	28550	28550	2
514	20250305	102100	1471799400	28550	28550	28550	28550	37
515	20250305	102000	1470743050	28550	28550	28600	28550	15
516	20250305	101900	1470314750	28550	28600	28600	28550	132
517	20250305	101800	1466544150	28600	28600	28600	28550	300
518	20250305	101700	1457964300	28600	28600	28600	28600	202
519	20250305	101600	1452187100	28600	28600	28600	28600	1
520	20250305	101500	1452158500	28600	28600	28600	28600	3
521	20250305	101400	1452072700	28650	28650	28650	28600	535
522	20250305	101300	1436745150	28600	28650	28700	28600	322
523	20250305	101200	1427519650	28650	28650	28650	28650	313
524	20250305	101100	1418552200	28650	28650	28650	28650	34
525	20250305	101000	1417578100	28650	28650	28650	28650	4
526	20250305	100900	1417463500	28650	28650	28700	28650	15
527	20250305	100800	1417033550	28700	28650	28700	28650	23
528	20250305	100700	1416373850	28650	28700	28700	28650	5
529	20250305	100600	1416230450	28650	28700	28750	28600	2276
530	20250305	100500	1350924350	28700	28700	28750	28700	503
531	20250305	100400	1336477350	28700	28650	28800	28650	1278
532	20250305	100300	1299783450	28700	28700	28700	28650	446
533	20250305	100200	1287001500	28650	28650	28700	28650	83
534	20250305	100100	1284623300	28700	28650	28700	28650	37
535	20250305	100000	1283561800	28700	28700	28700	28650	44
536	20250305	095900	1282299150	28700	28625	28700	28600	284
537	20250305	095800	1274165200	28625	28600	28625	28600	17
538	20250305	095700	1273678700	28600	28625	28625	28600	16
539	20250305	095600	1273220750	28600	28625	28625	28600	36
540	20250305	095500	1272190350	28625	28600	28625	28600	17
541	20250305	095400	1271703800	28625	28600	28625	28600	15
542	20250305	095300	1271274475	28625	28650	28650	28600	75
543	20250305	095200	1269127600	28650	28650	28650	28600	6
544	20250305	095100	1268955850	28600	28600	28600	28600	152
545	20250305	095000	1264608650	28650	28650	28650	28650	392
546	20250305	094900	1253377850	28650	28600	28650	28600	18
547	20250305	094800	1252862400	28600	28600	28650	28600	623
548	20250305	094700	1235021500	28550	28550	28550	28550	1
549	20250305	094600	1234992950	28550	28550	28600	28550	377
550	20250305	094500	1224210900	28550	28550	28550	28550	23
551	20250305	094400	1223554250	28600	28550	28600	28550	52
552	20250305	094300	1222069600	28550	28600	28600	28500	156
553	20250305	094200	1217608600	28600	28550	28600	28500	168
554	20250305	094100	1212813700	28550	28550	28550	28500	226
555	20250305	094000	1206361550	28500	28550	28550	28500	628
556	20250305	093900	1188443150	28550	28550	28550	28550	19
557	20250305	093800	1187900700	28600	28600	28600	28600	1
558	20250305	093700	1187872100	28550	28600	28600	28550	1000
559	20250305	093600	1159288850	28600	28650	28650	28600	64
560	20250305	093500	1157456150	28600	28650	28650	28600	376
561	20250305	093400	1146691850	28650	28700	28700	28650	256
562	20250305	093300	1139347250	28700	28600	28700	28600	371
563	20250305	093200	1128700500	28600	28750	28750	28600	1089
564	20250305	093100	1097433050	28750	28700	28750	28650	396
565	20250305	093000	1086060650	28750	28600	28750	28550	769
566	20250305	092900	1064049800	28550	28550	28550	28550	51
567	20250305	092800	1062593750	28600	28600	28600	28600	94
568	20250305	092700	1059905350	28500	28600	28650	28500	43
569	20250305	092600	1058675600	28650	28600	28650	28500	388
570	20250305	092500	1047560150	28600	28600	28600	28550	524
571	20250305	092400	1032596350	28600	28600	28650	28550	586
572	20250305	092300	1015836050	28600	28600	28600	28550	42
573	20250305	092200	1014635300	28500	28550	28600	28450	78
574	20250305	092100	1012410150	28500	28650	28650	28450	407
575	20250305	092000	1000816400	28600	28500	28700	28500	475
576	20250305	091900	987269900	28750	28500	28750	28500	2008
577	20250305	091800	929706500	28450	28650	28700	28450	1031
578	20250305	091700	900239350	28650	28750	28750	28650	1158
579	20250305	091600	866994300	28750	28850	28850	28750	964
580	20250305	091500	839241300	28900	28850	28900	28800	2141
581	20250305	091400	777408400	28850	28850	28900	28750	1589
582	20250305	091300	731588950	28850	28850	28850	28800	672
583	20250305	091200	712206650	28850	28850	28850	28750	1737
584	20250305	091100	662123400	28850	28750	28850	28750	1881
585	20250305	091000	608007800	28800	28750	28800	28750	1582
586	20250305	090900	562478700	28750	28800	28850	28700	521
587	20250305	090800	547478975	28800	28700	28800	28650	2972
588	20250305	090700	462127225	28750	28850	28900	28700	1189
589	20250305	090600	427835550	28825	28675	28825	28600	1327
590	20250305	090500	389727625	28675	28500	28700	28450	2418
591	20250305	090400	320729075	28500	28400	28500	28400	968
592	20250305	090300	293200650	28400	28300	28400	28300	762
593	20250305	090200	271600100	28350	28250	28400	28200	1099
594	20250305	090100	240452700	28250	28250	28400	28225	1837
595	20250305	090000	188383500	28200	27600	28550	27600	6774