KissMeData/017810/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190400	1217221865	15620	15620	15620	15620	1279
3	20250326	190300	1217221865	15620	15620	15620	15620	0
4	20250326	190200	1217221865	15620	15620	15620	15620	0
5	20250326	190100	1217221865	15620	15620	15620	15620	0
6	20250326	190000	1217221865	15620	15620	15620	15620	0
7	20250326	185900	1217221865	15620	15620	15620	15620	0
8	20250326	185800	1217221865	15620	15620	15620	15620	0
9	20250326	185700	1217221865	15620	15620	15620	15620	0
10	20250326	185600	1217221865	15620	15620	15620	15620	0
11	20250326	185500	1217221865	15620	15620	15620	15620	0
12	20250326	185400	1217221865	15620	15620	15620	15620	0
13	20250326	185300	1217221865	15620	15620	15620	15620	0
14	20250326	185200	1217221865	15620	15620	15620	15620	0
15	20250326	185100	1217221865	15620	15620	15620	15620	0
16	20250326	185000	1217221865	15620	15620	15620	15620	0
17	20250326	184900	1217221865	15620	15620	15620	15620	0
18	20250326	184800	1217221865	15620	15620	15620	15620	0
19	20250326	184700	1217221865	15620	15620	15620	15620	0
20	20250326	184600	1217221865	15620	15620	15620	15620	0
21	20250326	184500	1217221865	15620	15620	15620	15620	0
22	20250326	184400	1217221865	15620	15620	15620	15620	0
23	20250326	184300	1217221865	15620	15620	15620	15620	0
24	20250326	184200	1217221865	15620	15620	15620	15620	0
25	20250326	184100	1217221865	15620	15620	15620	15620	0
26	20250326	184000	1217221865	15620	15620	15620	15620	0
27	20250326	183900	1217221865	15620	15620	15620	15620	0
28	20250326	183800	1217221865	15620	15620	15620	15620	0
29	20250326	183700	1217221865	15620	15620	15620	15620	0
30	20250326	183600	1217221865	15620	15620	15620	15620	0
31	20250326	183500	1217221865	15620	15620	15620	15620	0
32	20250326	183400	1217221865	15620	15620	15620	15620	1279
33	20250326	183300	1217221865	15620	15620	15620	15620	0
34	20250326	183200	1217221865	15620	15620	15620	15620	0
35	20250326	183100	1217221865	15620	15620	15620	15620	0
36	20250326	183000	1217221865	15620	15620	15620	15620	0
37	20250326	182900	1217221865	15620	15620	15620	15620	0
38	20250326	182800	1217221865	15620	15620	15620	15620	0
39	20250326	182700	1217221865	15620	15620	15620	15620	0
40	20250326	182600	1217221865	15620	15620	15620	15620	0
41	20250326	182500	1217221865	15620	15620	15620	15620	0
42	20250326	182400	1217221865	15620	15620	15620	15620	0
43	20250326	182300	1217221865	15620	15620	15620	15620	0
44	20250326	182200	1217221865	15620	15620	15620	15620	0
45	20250326	182100	1217221865	15620	15620	15620	15620	0
46	20250326	182000	1217221865	15620	15620	15620	15620	0
47	20250326	181900	1217221865	15620	15620	15620	15620	0
48	20250326	181800	1217221865	15620	15620	15620	15620	0
49	20250326	181700	1217221865	15620	15620	15620	15620	0
50	20250326	181600	1217221865	15620	15620	15620	15620	0
51	20250326	181500	1217221865	15620	15620	15620	15620	0
52	20250326	181400	1217221865	15620	15620	15620	15620	0
53	20250326	181300	1217221865	15620	15620	15620	15620	0
54	20250326	181200	1217221865	15620	15620	15620	15620	0
55	20250326	181100	1217221865	15620	15620	15620	15620	0
56	20250326	181000	1217221865	15620	15620	15620	15620	0
57	20250326	180900	1217221865	15620	15620	15620	15620	0
58	20250326	180800	1217221865	15620	15620	15620	15620	0
59	20250326	180700	1217221865	15620	15620	15620	15620	0
60	20250326	180600	1217221865	15620	15620	15620	15620	0
61	20250326	180500	1217221865	15620	15620	15620	15620	0
62	20250326	180400	1217221865	15620	15620	15620	15620	1279
63	20250326	180300	1217221865	15620	15620	15620	15620	0
64	20250326	180200	1217221865	15620	15620	15620	15620	0
65	20250326	180100	1217221865	15620	15620	15620	15620	0
66	20250326	180000	1217221865	15620	15620	15620	15620	0
67	20250326	175900	1217221865	15620	15620	15620	15620	0
68	20250326	175800	1217221865	15620	15620	15620	15620	0
69	20250326	175700	1217221865	15620	15620	15620	15620	0
70	20250326	175600	1217221865	15620	15620	15620	15620	0
71	20250326	175500	1217221865	15620	15620	15620	15620	0
72	20250326	175400	1217221865	15620	15620	15620	15620	0
73	20250326	175300	1217221865	15620	15620	15620	15620	0
74	20250326	175200	1217221865	15620	15620	15620	15620	0
75	20250326	175100	1217221865	15620	15620	15620	15620	0
76	20250326	175000	1217221865	15620	15620	15620	15620	0
77	20250326	174900	1217221865	15620	15620	15620	15620	0
78	20250326	174800	1217221865	15620	15620	15620	15620	0
79	20250326	174700	1217221865	15620	15620	15620	15620	0
80	20250326	174600	1217221865	15620	15620	15620	15620	0
81	20250326	174500	1217221865	15620	15620	15620	15620	0
82	20250326	174400	1217221865	15620	15620	15620	15620	0
83	20250326	174300	1217221865	15620	15620	15620	15620	0
84	20250326	174200	1217221865	15620	15620	15620	15620	0
85	20250326	174100	1217221865	15620	15620	15620	15620	0
86	20250326	174000	1217221865	15620	15620	15620	15620	0
87	20250326	173900	1217221865	15620	15620	15620	15620	0
88	20250326	173800	1217221865	15620	15620	15620	15620	0
89	20250326	173700	1217221865	15620	15620	15620	15620	0
90	20250326	173600	1217221865	15620	15620	15620	15620	0
91	20250326	173500	1217221865	15620	15620	15620	15620	0
92	20250326	173400	1217221865	15620	15620	15620	15620	1279
93	20250326	173300	1217221865	15620	15620	15620	15620	0
94	20250326	173200	1217221865	15620	15620	15620	15620	0
95	20250326	173100	1217221865	15620	15620	15620	15620	0
96	20250326	173000	1217221865	15620	15620	15620	15620	0
97	20250326	172900	1217221865	15620	15620	15620	15620	0
98	20250326	172800	1217221865	15620	15620	15620	15620	0
99	20250326	172700	1217221865	15620	15620	15620	15620	0
100	20250326	172600	1217221865	15620	15620	15620	15620	0
101	20250326	172500	1217221865	15620	15620	15620	15620	0
102	20250326	172400	1217221865	15620	15620	15620	15620	0
103	20250326	172300	1217221865	15620	15620	15620	15620	0
104	20250326	172200	1217221865	15620	15620	15620	15620	0
105	20250326	172100	1217221865	15620	15620	15620	15620	0
106	20250326	172000	1217221865	15620	15620	15620	15620	0
107	20250326	171900	1217221865	15620	15620	15620	15620	0
108	20250326	171800	1217221865	15620	15620	15620	15620	0
109	20250326	171700	1217221865	15620	15620	15620	15620	0
110	20250326	171600	1217221865	15620	15620	15620	15620	0
111	20250326	171500	1217221865	15620	15620	15620	15620	0
112	20250326	171400	1217221865	15620	15620	15620	15620	0
113	20250326	171300	1217221865	15620	15620	15620	15620	0
114	20250326	171200	1217221865	15620	15620	15620	15620	0
115	20250326	171100	1217221865	15620	15620	15620	15620	0
116	20250326	171000	1217221865	15620	15620	15620	15620	0
117	20250326	170900	1217221865	15620	15620	15620	15620	0
118	20250326	170800	1217221865	15620	15620	15620	15620	0
119	20250326	170700	1217221865	15620	15620	15620	15620	0
120	20250326	170600	1217221865	15620	15620	15620	15620	0
121	20250326	170500	1217221865	15620	15620	15620	15620	0
122	20250326	170400	1217221865	15620	15620	15620	15620	1279
123	20250326	170300	1217221865	15620	15620	15620	15620	0
124	20250326	170200	1217221865	15620	15620	15620	15620	0
125	20250326	170100	1217221865	15620	15620	15620	15620	0
126	20250326	170000	1217221865	15620	15620	15620	15620	0
127	20250326	165900	1217221865	15620	15620	15620	15620	0
128	20250326	165800	1217221865	15620	15620	15620	15620	0
129	20250326	165700	1217221865	15620	15620	15620	15620	0
130	20250326	165600	1217221865	15620	15620	15620	15620	0
131	20250326	165500	1217221865	15620	15620	15620	15620	0
132	20250326	165400	1217221865	15620	15620	15620	15620	0
133	20250326	165300	1217221865	15620	15620	15620	15620	0
134	20250326	165200	1217221865	15620	15620	15620	15620	0
135	20250326	165100	1217221865	15620	15620	15620	15620	0
136	20250326	165000	1217221865	15620	15620	15620	15620	0
137	20250326	164900	1217221865	15620	15620	15620	15620	0
138	20250326	164800	1217221865	15620	15620	15620	15620	0
139	20250326	164700	1217221865	15620	15620	15620	15620	0
140	20250326	164600	1217221865	15620	15620	15620	15620	0
141	20250326	164500	1217221865	15620	15620	15620	15620	0
142	20250326	164400	1217221865	15620	15620	15620	15620	0
143	20250326	164300	1217221865	15620	15620	15620	15620	0
144	20250326	164200	1217221865	15620	15620	15620	15620	0
145	20250326	164100	1217221865	15620	15620	15620	15620	0
146	20250326	164000	1217221865	15620	15620	15620	15620	0
147	20250326	163900	1217221865	15620	15620	15620	15620	0
148	20250326	163800	1217221865	15620	15620	15620	15620	0
149	20250326	163700	1217221865	15620	15620	15620	15620	0
150	20250326	163600	1217221865	15620	15620	15620	15620	0
151	20250326	163500	1217221865	15620	15620	15620	15620	0
152	20250326	163400	1217221865	15620	15620	15620	15620	1279
153	20250326	163300	1217221865	15620	15620	15620	15620	0
154	20250326	163200	1217221865	15620	15620	15620	15620	0
155	20250326	163100	1217221865	15620	15620	15620	15620	0
156	20250326	163000	1217221865	15620	15620	15620	15620	0
157	20250326	162900	1217221865	15620	15620	15620	15620	0
158	20250326	162800	1217221865	15620	15620	15620	15620	0
159	20250326	162700	1217221865	15620	15620	15620	15620	0
160	20250326	162600	1217221865	15620	15620	15620	15620	0
161	20250326	162500	1217221865	15620	15620	15620	15620	0
162	20250326	162400	1217221865	15620	15620	15620	15620	0
163	20250326	162300	1217221865	15620	15620	15620	15620	0
164	20250326	162200	1217221865	15620	15620	15620	15620	0
165	20250326	162100	1217221865	15620	15620	15620	15620	0
166	20250326	162000	1217221865	15620	15620	15620	15620	0
167	20250326	161900	1217221865	15620	15620	15620	15620	0
168	20250326	161800	1217221865	15620	15620	15620	15620	0
169	20250326	161700	1217221865	15620	15620	15620	15620	0
170	20250326	161600	1217221865	15620	15620	15620	15620	0
171	20250326	161500	1217221865	15620	15620	15620	15620	0
172	20250326	161400	1217221865	15620	15620	15620	15620	0
173	20250326	161300	1217221865	15620	15620	15620	15620	0
174	20250326	161200	1217221865	15620	15620	15620	15620	0
175	20250326	161100	1217221865	15620	15620	15620	15620	0
176	20250326	161000	1217221865	15620	15620	15620	15620	0
177	20250326	160900	1217221865	15620	15620	15620	15620	0
178	20250326	160800	1217221865	15620	15620	15620	15620	0
179	20250326	160700	1217221865	15620	15620	15620	15620	0
180	20250326	160600	1217221865	15620	15620	15620	15620	0
181	20250326	160500	1217221865	15620	15620	15620	15620	0
182	20250326	160400	1217221865	15620	15620	15620	15620	1279
183	20250326	160300	1217221865	15620	15620	15620	15620	0
184	20250326	160200	1217221865	15620	15620	15620	15620	0
185	20250326	160100	1217221865	15620	15620	15620	15620	0
186	20250326	160000	1217221865	15620	15620	15620	15620	0
187	20250326	155900	1217221865	15620	15620	15620	15620	0
188	20250326	155800	1217221865	15620	15620	15620	15620	0
189	20250326	155700	1217221865	15620	15620	15620	15620	0
190	20250326	155600	1217221865	15620	15620	15620	15620	0
191	20250326	155500	1217221865	15620	15620	15620	15620	0
192	20250326	155400	1217221865	15620	15620	15620	15620	0
193	20250326	155300	1217221865	15620	15620	15620	15620	0
194	20250326	155200	1217221865	15620	15620	15620	15620	0
195	20250326	155100	1217221865	15620	15620	15620	15620	0
196	20250326	155000	1217221865	15620	15620	15620	15620	0
197	20250326	154900	1217221865	15620	15620	15620	15620	0
198	20250326	154800	1217221865	15620	15620	15620	15620	0
199	20250326	154700	1217221865	15620	15620	15620	15620	0
200	20250326	154600	1217221865	15620	15620	15620	15620	0
201	20250326	154500	1217221865	15620	15620	15620	15620	0
202	20250326	154400	1217221865	15620	15620	15620	15620	0
203	20250326	154300	1217221865	15620	15620	15620	15620	0
204	20250326	154200	1217221865	15620	15620	15620	15620	0
205	20250326	154100	1217221865	15620	15620	15620	15620	0
206	20250326	154000	1217221865	15620	15620	15620	15620	0
207	20250326	153900	1217221865	15620	15620	15620	15620	0
208	20250326	153800	1217221865	15620	15620	15620	15620	0
209	20250326	153700	1217221865	15620	15620	15620	15620	0
210	20250326	153600	1217221865	15620	15620	15620	15620	0
211	20250326	153500	1217221865	15620	15620	15620	15620	0
212	20250326	153400	1217221865	15620	15620	15620	15620	1279
213	20250326	153300	1217221865	15620	15620	15620	15620	0
214	20250326	153200	1217221865	15620	15620	15620	15620	0
215	20250326	153100	1217221865	15620	15620	15620	15620	0
216	20250326	153000	1217221865	15620	15620	15620	15620	1279
217	20250326	152900	1197243885	15610	15610	15610	15610	0
218	20250326	152800	1197243885	15610	15610	15610	15610	0
219	20250326	152700	1197243885	15610	15610	15610	15610	0
220	20250326	152600	1197243885	15610	15610	15610	15610	0
221	20250326	152500	1197243885	15610	15610	15610	15610	0
222	20250326	152400	1197243885	15610	15610	15610	15610	0
223	20250326	152300	1197243885	15610	15610	15610	15610	0
224	20250326	152200	1197243885	15610	15610	15610	15610	0
225	20250326	152100	1197243885	15610	15610	15610	15610	0
226	20250326	152000	1197243885	15610	15610	15610	15610	0
227	20250326	151900	1197243885	15610	15600	15610	15600	166
228	20250326	151800	1194653625	15590	15600	15600	15590	1090
229	20250326	151700	1177655835	15600	15610	15610	15590	70
230	20250326	151600	1176564325	15590	15600	15600	15590	55
231	20250326	151500	1175706855	15600	15610	15610	15600	427
232	20250326	151400	1169045295	15600	15610	15610	15600	81
233	20250326	151300	1167781585	15610	15600	15630	15600	142
234	20250326	151200	1165563295	15600	15640	15640	15600	208
235	20250326	151100	1162317945	15640	15630	15640	15600	130
236	20250326	151000	1160287165	15630	15630	15630	15630	62
237	20250326	150900	1159318105	15640	15630	15640	15630	165
238	20250326	150800	1156738015	15630	15640	15640	15630	337
239	20250326	150700	1151467685	15640	15640	15640	15640	164
240	20250326	150600	1148902725	15640	15640	15640	15640	7
241	20250326	150500	1148793245	15640	15640	15640	15620	72
242	20250326	150400	1147668275	15620	15610	15620	15600	209
243	20250326	150300	1144407585	15610	15640	15640	15610	805
244	20250326	150200	1131833495	15640	15640	15640	15640	7
245	20250326	150100	1131724015	15640	15630	15640	15630	34
246	20250326	150000	1131192585	15630	15640	15640	15630	6
247	20250326	145900	1131098785	15620	15630	15630	15620	103
248	20250326	145800	1129488915	15620	15640	15640	15620	174
249	20250326	145700	1126768715	15630	15640	15650	15630	179
250	20250326	145600	1123970495	15640	15640	15650	15640	58
251	20250326	145500	1123062855	15640	15640	15670	15640	62
252	20250326	145400	1122092835	15670	15640	15670	15640	11
253	20250326	145300	1121920555	15650	15650	15650	15650	89
254	20250326	145200	1120527705	15650	15670	15670	15650	34
255	20250326	145100	1119995125	15670	15670	15670	15670	1
256	20250326	145000	1119979455	15620	15630	15630	15620	58
257	20250326	144900	1119073485	15610	15620	15620	15610	144
258	20250326	144800	1116824215	15620	15620	15620	15620	122
259	20250326	144700	1114918575	15610	15620	15620	15610	186
260	20250326	144600	1112015105	15620	15670	15670	15620	14
261	20250326	144500	1111795775	15620	15620	15620	15620	4
262	20250326	144400	1111733295	15620	15620	15620	15620	289
263	20250326	144300	1107219115	15630	15630	15630	15630	139
264	20250326	144200	1105046545	15630	15630	15630	15630	0
265	20250326	144100	1105046545	15630	15630	15630	15630	39
266	20250326	144000	1104436975	15630	15630	15630	15630	20
267	20250326	143900	1104124375	15630	15630	15630	15630	31
268	20250326	143800	1103639845	15630	15630	15630	15630	8
269	20250326	143700	1103514805	15680	15630	15680	15630	91
270	20250326	143600	1102088275	15680	15680	15680	15680	29
271	20250326	143500	1101633555	15680	15670	15680	15670	63
272	20250326	143400	1100645815	15680	15630	15680	15620	40
273	20250326	143300	1100020505	15670	15670	15670	15670	3
274	20250326	143200	1099973495	15670	15620	15670	15620	7
275	20250326	143100	1099863895	15620	15630	15630	15620	178
276	20250326	143000	1097082325	15630	15650	15650	15630	70
277	20250326	142900	1095988105	15660	15670	15670	15650	123
278	20250326	142800	1094062885	15680	15680	15680	15680	11
279	20250326	142700	1093890405	15650	15650	15650	15650	3
280	20250326	142600	1093843455	15660	15670	15670	15660	206
281	20250326	142500	1090616845	15670	15660	15670	15660	354
282	20250326	142400	1085069715	15630	15630	15670	15630	24
283	20250326	142300	1084694475	15630	15670	15670	15630	43
284	20250326	142200	1084021955	15650	15650	15650	15650	1
285	20250326	142100	1084006305	15650	15640	15650	15640	42
286	20250326	142000	1083349415	15640	15650	15650	15640	103
287	20250326	141900	1081737475	15640	15640	15670	15640	31
288	20250326	141800	1081252425	15640	15650	15670	15640	102
289	20250326	141700	1079656825	15650	15660	15660	15650	43
290	20250326	141600	1078983515	15660	15660	15660	15650	28
291	20250326	141500	1078545045	15660	15660	15660	15660	1
292	20250326	141400	1078529385	15630	15640	15650	15630	25
293	20250326	141300	1078138495	15640	15650	15650	15640	3
294	20250326	141200	1078091555	15670	15670	15670	15670	3
295	20250326	141100	1078044545	15650	15630	15670	15630	46
296	20250326	141000	1077325065	15630	15670	15670	15630	113
297	20250326	140900	1075557655	15670	15660	15670	15660	29
298	20250326	140800	1075103415	15670	15660	15670	15660	132
299	20250326	140700	1073036285	15660	15670	15670	15660	38
300	20250326	140600	1072441195	15670	15670	15670	15670	162
301	20250326	140500	1069902655	15670	15670	15670	15670	1
302	20250326	140400	1069886985	15680	15650	15680	15640	25
303	20250326	140300	1069495725	15630	15630	15630	15630	0
304	20250326	140200	1069495725	15630	15630	15630	15630	15
305	20250326	140100	1069261275	15630	15680	15680	15630	46
306	20250326	140000	1068541935	15610	15630	15630	15610	803
307	20250326	135900	1055992985	15610	15660	15670	15610	271
308	20250326	135800	1051757155	15680	15660	15680	15660	3
309	20250326	135700	1051710135	15660	15690	15690	15660	21
310	20250326	135600	1051381245	15690	15690	15690	15690	1
311	20250326	135500	1051365555	15690	15680	15690	15680	10
312	20250326	135400	1051208715	15610	15690	15690	15610	5
313	20250326	135300	1051130345	15690	15680	15690	15610	522
314	20250326	135200	1042941805	15690	15690	15690	15690	7
315	20250326	135100	1042831975	15650	15630	15650	15610	1842
316	20250326	135000	1014052665	15640	15650	15650	15640	73
317	20250326	134900	1012910885	15650	15680	15690	15650	49
318	20250326	134800	1012142525	15680	15680	15680	15620	26
319	20250326	134700	1011735965	15680	15680	15680	15680	1
320	20250326	134600	1011720285	15680	15630	15680	15620	50
321	20250326	134500	1010938625	15690	15690	15690	15690	0
322	20250326	134400	1010938625	15690	15610	15690	15610	780
323	20250326	134300	998739405	15610	15600	15610	15600	158
324	20250326	134200	996273335	15590	15600	15600	15590	207
325	20250326	134100	993044235	15590	15590	15590	15590	131
326	20250326	134000	991001945	15590	15600	15600	15590	371
327	20250326	133900	985218045	15600	15600	15600	15600	19
328	20250326	133800	984921645	15590	15590	15590	15590	22
329	20250326	133700	984578665	15610	15600	15610	15600	35
330	20250326	133600	984032435	15600	15590	15600	15590	75
331	20250326	133500	982863075	15590	15580	15590	15580	61
332	20250326	133400	981912685	15580	15580	15590	15580	27
333	20250326	133300	981491930	15580	15580	15580	15580	19
334	20250326	133200	981195910	15590	15590	15590	15590	18
335	20250326	133100	980915290	15590	15590	15590	15590	11
336	20250326	133000	980743800	15590	15590	15590	15580	143
337	20250326	132900	978514490	15590	15600	15600	15590	8
338	20250326	132800	978389760	15600	15590	15600	15580	24
339	20250326	132700	978015570	15600	15600	15600	15600	47
340	20250326	132600	977282370	15600	15600	15600	15600	10
341	20250326	132500	977126370	15610	15610	15610	15610	11
342	20250326	132400	976954660	15610	15590	15610	15580	215
343	20250326	132300	973604760	15580	15590	15590	15580	441
344	20250326	132200	966732820	15590	15600	15610	15590	108
345	20250326	132100	965047000	15600	15600	15600	15600	14
346	20250326	132000	964828600	15600	15580	15600	15580	163
347	20250326	131900	962287880	15570	15580	15580	15570	39
348	20250326	131800	961680620	15570	15570	15570	15570	19
349	20250326	131700	961384790	15580	15580	15580	15580	10
350	20250326	131600	961228990	15580	15590	15590	15580	516
351	20250326	131500	953188790	15600	15600	15600	15600	1
352	20250326	131400	953173190	15590	15590	15590	15590	1
353	20250326	131300	953157600	15580	15600	15600	15580	19
354	20250326	131200	952861560	15600	15600	15600	15600	31
355	20250326	131100	952377960	15590	15590	15590	15590	0
356	20250326	131000	952377960	15590	15590	15590	15590	100
357	20250326	130900	950818960	15590	15590	15590	15590	36
358	20250326	130800	950257720	15590	15590	15590	15580	144
359	20250326	130700	948013260	15600	15620	15620	15600	247
360	20250326	130600	944159510	15610	15610	15610	15610	23
361	20250326	130500	943800480	15620	15620	15625	15610	97
362	20250326	130400	942285345	15620	15620	15620	15620	11
363	20250326	130300	942113525	15620	15625	15625	15620	24
364	20250326	130200	941738600	15620	15630	15630	15620	66
365	20250326	130100	940707085	15630	15630	15630	15630	13
366	20250326	130000	940503895	15630	15630	15630	15630	0
367	20250326	125900	940503895	15630	15640	15640	15630	4
368	20250326	125800	940441365	15630	15630	15630	15630	61
369	20250326	125700	939487935	15610	15620	15630	15610	23
370	20250326	125600	939128795	15640	15620	15640	15620	37
371	20250326	125500	938550775	15620	15610	15620	15610	92
372	20250326	125400	937113745	15620	15620	15620	15620	120
373	20250326	125300	935239345	15610	15610	15610	15610	2
374	20250326	125200	935208125	15610	15610	15610	15610	25
375	20250326	125100	934817875	15620	15610	15620	15610	32
376	20250326	125000	934318335	15620	15620	15620	15620	12
377	20250326	124900	934130895	15600	15600	15600	15600	216
378	20250326	124800	930761295	15590	15600	15600	15590	41
379	20250326	124700	930122075	15590	15590	15590	15590	20
380	20250326	124600	929810275	15600	15600	15600	15600	22
381	20250326	124500	929467075	15600	15600	15600	15600	1
382	20250326	124400	929451475	15600	15600	15600	15600	1
383	20250326	124300	929435875	15600	15600	15600	15600	26
384	20250326	124200	929030275	15580	15600	15600	15580	242
385	20250326	124100	925255595	15620	15620	15620	15620	1
386	20250326	124000	925239975	15620	15600	15620	15600	43
387	20250326	123900	924568595	15590	15600	15600	15580	163
388	20250326	123800	922027735	15610	15620	15620	15610	345
389	20250326	123700	916640275	15620	15630	15630	15620	100
390	20250326	123600	915078255	15640	15640	15640	15640	303
391	20250326	123500	910339335	15620	15630	15640	15620	37
392	20250326	123400	909760855	15620	15610	15620	15610	87
393	20250326	123300	908402535	15620	15620	15620	15620	9
394	20250326	123200	908261955	15600	15600	15600	15600	20
395	20250326	123100	907949955	15620	15620	15620	15620	7
396	20250326	123000	907840615	15620	15600	15620	15600	23
397	20250326	122900	907481755	15590	15590	15590	15590	0
398	20250326	122800	907481755	15590	15590	15590	15590	304
399	20250326	122700	902742395	15590	15580	15590	15580	24
400	20250326	122600	902368435	15590	15590	15590	15590	11
401	20250326	122500	902196945	15590	15590	15590	15590	1
402	20250326	122400	902181355	15590	15585	15590	15585	10
403	20250326	122300	902025465	15585	15585	15585	15585	1
404	20250326	122200	902009880	15580	15580	15580	15580	20
405	20250326	122100	901698280	15585	15585	15585	15585	3
406	20250326	122000	901651525	15585	15585	15585	15585	1
407	20250326	121900	901635940	15580	15580	15580	15580	50
408	20250326	121800	900856940	15580	15580	15580	15580	30
409	20250326	121700	900389540	15580	15580	15580	15580	20
410	20250326	121600	900077940	15585	15585	15585	15585	2
411	20250326	121500	900046770	15585	15585	15585	15585	25
412	20250326	121400	899657145	15585	15585	15585	15585	2
413	20250326	121300	899625975	15585	15585	15585	15585	8
414	20250326	121200	899501295	15580	15585	15585	15580	177
415	20250326	121100	896743425	15580	15580	15580	15580	20
416	20250326	121000	896431825	15585	15585	15585	15585	1
417	20250326	120900	896416240	15585	15585	15585	15585	1
418	20250326	120800	896400655	15585	15580	15585	15580	72
419	20250326	120700	895278845	15580	15580	15585	15580	366
420	20250326	120600	889576560	15580	15580	15580	15580	20
421	20250326	120500	889264960	15585	15585	15585	15585	1
422	20250326	120400	889249375	15590	15590	15590	15590	15
423	20250326	120300	889015525	15590	15590	15590	15590	1
424	20250326	120200	888999935	15580	15590	15590	15580	30
425	20250326	120100	888532525	15590	15590	15590	15580	87
426	20250326	120000	887176395	15590	15580	15590	15580	15
427	20250326	115900	886942555	15590	15590	15590	15590	1
428	20250326	115800	886926965	15590	15590	15590	15590	19
429	20250326	115700	886630755	15590	15590	15590	15590	129
430	20250326	115600	884619645	15580	15590	15590	15580	22
431	20250326	115500	884276875	15590	15590	15590	15590	10
432	20250326	115400	884120975	15590	15590	15590	15590	3
433	20250326	115300	884074205	15590	15590	15590	15590	7
434	20250326	115200	883965075	15590	15590	15590	15590	0
435	20250326	115100	883965075	15590	15580	15590	15580	21
436	20250326	115000	883637885	15590	15590	15590	15590	8
437	20250326	114900	883513165	15590	15590	15590	15590	21
438	20250326	114800	883185775	15580	15590	15620	15580	73
439	20250326	114700	882047865	15590	15600	15600	15590	76
440	20250326	114600	880863005	15620	15600	15620	15590	29
441	20250326	114500	880410685	15600	15600	15600	15600	1
442	20250326	114400	880395085	15600	15600	15600	15600	11
443	20250326	114300	880223485	15600	15600	15600	15600	1
444	20250326	114200	880207885	15590	15590	15590	15590	0
445	20250326	114100	880207885	15590	15600	15600	15590	41
446	20250326	114000	879568485	15600	15600	15600	15600	2
447	20250326	113900	879537285	15600	15590	15600	15590	21
448	20250326	113800	879209695	15580	15580	15580	15580	70
449	20250326	113700	878119095	15580	15590	15590	15580	86
450	20250326	113600	876778535	15590	15640	15640	15590	645
451	20250326	113500	866714825	15620	15620	15620	15620	1
452	20250326	113400	866699205	15620	15620	15620	15620	1
453	20250326	113300	866683585	15600	15600	15600	15600	0
454	20250326	113200	866683585	15600	15620	15620	15600	39
455	20250326	113100	866074905	15600	15600	15600	15600	20
456	20250326	113000	865762905	15610	15620	15620	15610	10
457	20250326	112900	865606715	15620	15620	15620	15620	10
458	20250326	112800	865450515	15620	15620	15620	15620	8
459	20250326	112700	865325555	15570	15600	15620	15570	93
460	20250326	112600	863875355	15620	15650	15650	15580	83
461	20250326	112500	862581515	15590	15630	15650	15590	302
462	20250326	112400	857872075	15650	15650	15650	15650	6
463	20250326	112300	857778175	15650	15640	15650	15640	35
464	20250326	112200	857230485	15640	15640	15640	15640	2
465	20250326	112100	857199205	15640	15640	15640	15640	30
466	20250326	112000	856730005	15640	15590	15640	15580	913
467	20250326	111900	842463125	15590	15590	15590	15590	48
468	20250326	111800	841714805	15570	15620	15620	15570	634
469	20250326	111700	831833695	15620	15620	15620	15620	0
470	20250326	111600	831833695	15620	15620	15620	15620	38
471	20250326	111500	831240135	15620	15600	15620	15600	98
472	20250326	111400	829711135	15620	15620	15620	15620	0
473	20250326	111300	829711135	15620	15620	15620	15620	0
474	20250326	111200	829711135	15620	15620	15620	15620	50
475	20250326	111100	828930135	15590	15590	15590	15590	130
476	20250326	111000	826903435	15590	15620	15630	15590	29
477	20250326	110900	826451045	15620	15610	15620	15600	289
478	20250326	110800	821941785	15610	15630	15630	15610	41
479	20250326	110700	821301735	15630	15630	15630	15630	1
480	20250326	110600	821286105	15620	15600	15620	15600	33
481	20250326	110500	820770685	15620	15610	15620	15600	83
482	20250326	110400	819475555	15630	15630	15630	15630	1
483	20250326	110300	819459925	15630	15630	15630	15630	50
484	20250326	110200	818678425	15630	15640	15640	15630	8
485	20250326	110100	818553315	15640	15640	15640	15640	8
486	20250326	110000	818428195	15600	15640	15640	15600	179
487	20250326	105900	815634655	15640	15630	15640	15630	200
488	20250326	105800	812508275	15630	15630	15630	15630	274
489	20250326	105700	808225655	15630	15630	15630	15630	2
490	20250326	105600	808194395	15610	15610	15610	15610	0
491	20250326	105500	808194395	15610	15620	15620	15610	20
492	20250326	105400	807882175	15630	15630	15630	15630	51
493	20250326	105300	807085045	15630	15600	15630	15600	457
494	20250326	105200	799954825	15600	15600	15600	15600	64
495	20250326	105100	798956425	15600	15600	15600	15600	8
496	20250326	105000	798831625	15600	15610	15610	15590	924
497	20250326	104900	784412055	15630	15600	15630	15600	249
498	20250326	104800	780527475	15600	15600	15600	15590	144
499	20250326	104700	778282075	15600	15600	15600	15600	139
500	20250326	104600	776113675	15600	15600	15600	15600	68
501	20250326	104500	775052875	15570	15580	15580	15570	25
502	20250326	104400	774663615	15570	15550	15570	15550	1211
503	20250326	104300	755814725	15560	15550	15560	15550	874
504	20250326	104200	742218285	15520	15540	15540	15520	119
505	20250326	104100	740370235	15540	15550	15550	15540	45
506	20250326	104000	739670515	15520	15520	15520	15520	0
507	20250326	103900	739670515	15520	15520	15520	15520	226
508	20250326	103800	736162995	15520	15520	15520	15520	39
509	20250326	103700	735557715	15500	15500	15500	15500	1082
510	20250326	103600	718786715	15500	15500	15500	15500	6
511	20250326	103500	718693715	15500	15500	15500	15500	11
512	20250326	103400	718523215	15500	15500	15500	15490	17
513	20250326	103300	718259725	15490	15500	15500	15490	9
514	20250326	103200	718120275	15490	15490	15490	15490	0
515	20250326	103100	718120275	15490	15500	15500	15490	9
516	20250326	103000	717980805	15520	15520	15520	15520	6
517	20250326	102900	717887685	15520	15500	15520	15500	509
518	20250326	102800	709997605	15500	15510	15520	15500	266
519	20250326	102700	705870415	15520	15550	15550	15520	368
520	20250326	102600	700157445	15550	15550	15550	15550	101
521	20250326	102500	698586895	15550	15550	15550	15550	3
522	20250326	102400	698540245	15530	15530	15530	15530	0
523	20250326	102300	698540245	15530	15530	15530	15530	312
524	20250326	102200	693694885	15530	15530	15530	15530	4
525	20250326	102100	693632765	15520	15530	15530	15520	31
526	20250326	102000	693151365	15530	15540	15560	15530	97
527	20250326	101900	691644035	15550	15560	15560	15550	147
528	20250326	101800	689357855	15570	15570	15570	15570	15
529	20250326	101700	689124305	15570	15530	15570	15530	1664
530	20250326	101600	663261085	15530	15530	15530	15530	3
531	20250326	101500	663214495	15530	15530	15530	15530	104
532	20250326	101400	661599375	15530	15530	15530	15510	62
533	20250326	101300	660637495	15530	15530	15530	15530	13
534	20250326	101200	660435605	15530	15500	15530	15480	375
535	20250326	101100	654626565	15510	15530	15530	15510	95
536	20250326	101000	653152095	15540	15560	15560	15540	22
537	20250326	100900	652810005	15550	15550	15550	15540	112
538	20250326	100800	651069105	15540	15500	15540	15480	1549
539	20250326	100700	627069925	15480	15500	15500	15480	57
540	20250326	100600	626186645	15500	15500	15500	15500	29
541	20250326	100500	625737145	15500	15500	15500	15490	117
542	20250326	100400	623924605	15460	15500	15500	15460	62
543	20250326	100300	622964805	15500	15500	15500	15500	84
544	20250326	100200	621662805	15500	15500	15500	15450	1471
545	20250326	100100	598913105	15500	15430	15500	15430	1388
546	20250326	100000	577445195	15320	15470	15470	15320	1576
547	20250326	095900	553235595	15470	15460	15470	15460	257
548	20250326	095800	549262365	15470	15470	15470	15470	154
549	20250326	095700	546879985	15480	15500	15500	15480	18
550	20250326	095600	546601005	15500	15470	15500	15440	1417
551	20250326	095500	524713595	15470	15450	15470	15450	30
552	20250326	095400	524250075	15440	15420	15440	15420	111
553	20250326	095300	522536955	15450	15380	15450	15380	355
554	20250326	095200	517056835	15390	15490	15490	15310	1965
555	20250326	095100	486816345	15490	15490	15490	15490	206
556	20250326	095000	483625405	15490	15540	15540	15490	86
557	20250326	094900	482291075	15480	15480	15530	15480	899
558	20250326	094800	468373015	15470	15500	15500	15470	55
559	20250326	094700	467521455	15510	15490	15510	15480	94
560	20250326	094600	466066025	15510	15480	15510	15470	77
561	20250326	094500	464874175	15480	15500	15510	15440	1296
562	20250326	094400	444798995	15500	15510	15510	15490	74
563	20250326	094300	443652425	15510	15500	15510	15490	236
564	20250326	094200	439994095	15510	15510	15510	15510	109
565	20250326	094100	438303505	15530	15560	15560	15530	111
566	20250326	094000	436576525	15560	15500	15560	15460	172
567	20250326	093900	433908125	15500	15440	15530	15440	735
568	20250326	093800	422513165	15440	15430	15440	15430	72
569	20250326	093700	421402115	15430	15540	15540	15430	1592
570	20250326	093600	396735195	15560	15580	15580	15530	341
571	20250326	093500	391429935	15600	15600	15600	15600	138
572	20250326	093400	389277135	15570	15570	15600	15570	15
573	20250326	093300	389043555	15570	15640	15640	15570	872
574	20250326	093200	375434625	15650	15650	15650	15640	65
575	20250326	093100	374417945	15650	15660	15660	15640	396
576	20250326	093000	368220825	15690	15690	15690	15690	14
577	20250326	092900	368001165	15690	15650	15700	15650	1892
578	20250326	092800	338318935	15640	15640	15650	15640	262
579	20250326	092700	334220845	15630	15620	15630	15620	10
580	20250326	092600	334064595	15615	15620	15620	15610	140
581	20250326	092500	331878260	15625	15620	15630	15620	1058
582	20250326	092400	315352210	15620	15630	15630	15620	178
583	20250326	092300	312571470	15650	15610	15650	15610	131
584	20250326	092200	310525800	15600	15600	15600	15600	0
585	20250326	092100	310525800	15600	15560	15600	15540	42
586	20250326	092000	309871300	15540	15560	15560	15520	82
587	20250326	091900	308597480	15560	15560	15560	15520	286
588	20250326	091800	304153560	15560	15550	15600	15540	671
589	20250326	091700	293716650	15550	15510	15550	15510	64
590	20250326	091600	292722080	15500	15480	15540	15480	516
591	20250326	091500	284732340	15480	15490	15540	15480	464
592	20250326	091400	277543860	15490	15540	15540	15490	520
593	20250326	091300	269463410	15540	15540	15540	15490	70
594	20250326	091200	268376360	15480	15500	15500	15480	289
595	20250326	091100	263898080	15500	15490	15500	15450	1075
596	20250326	091000	247236560	15490	15510	15530	15490	560
597	20250326	090900	238553080	15510	15520	15520	15510	573
598	20250326	090800	229663360	15520	15560	15560	15520	1159
599	20250326	090700	211638770	15560	15530	15570	15530	1219
600	20250326	090600	192659170	15530	15580	15600	15210	5295
601	20250326	090500	110807860	15580	15620	15740	15570	1107
602	20250326	090400	93506370	15640	15760	15760	15600	2832
603	20250326	090300	49177040	15850	15760	15850	15760	33
604	20250326	090200	48656870	15750	15750	15750	15750	1002
605	20250326	090100	32875370	15750	15750	15750	15750	15
606	20250326	090000	32639120	15750	15620	15750	15620	2089