KissMeData/006660/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183200	10684807935	15680	15680	15680	15680	7613
3	20250403	183100	10684807935	15680	15680	15680	15680	0
4	20250403	183000	10684807935	15680	15680	15680	15680	0
5	20250403	182900	10684807935	15680	15680	15680	15680	0
6	20250403	182800	10684807935	15680	15680	15680	15680	0
7	20250403	182700	10684807935	15680	15680	15680	15680	0
8	20250403	182600	10684807935	15680	15680	15680	15680	0
9	20250403	182500	10684807935	15680	15680	15680	15680	0
10	20250403	182400	10684807935	15680	15680	15680	15680	0
11	20250403	182300	10684807935	15680	15680	15680	15680	0
12	20250403	182200	10684807935	15680	15680	15680	15680	0
13	20250403	182100	10684807935	15680	15680	15680	15680	0
14	20250403	182000	10684807935	15680	15680	15680	15680	0
15	20250403	181900	10684807935	15680	15680	15680	15680	0
16	20250403	181800	10684807935	15680	15680	15680	15680	0
17	20250403	181700	10684807935	15680	15680	15680	15680	0
18	20250403	181600	10684807935	15680	15680	15680	15680	0
19	20250403	181500	10684807935	15680	15680	15680	15680	0
20	20250403	181400	10684807935	15680	15680	15680	15680	0
21	20250403	181300	10684807935	15680	15680	15680	15680	0
22	20250403	181200	10684807935	15680	15680	15680	15680	0
23	20250403	181100	10684807935	15680	15680	15680	15680	0
24	20250403	181000	10684807935	15680	15680	15680	15680	0
25	20250403	180900	10684807935	15680	15680	15680	15680	0
26	20250403	180800	10684807935	15680	15680	15680	15680	0
27	20250403	180700	10684807935	15680	15680	15680	15680	0
28	20250403	180600	10684807935	15680	15680	15680	15680	0
29	20250403	180500	10684807935	15680	15680	15680	15680	0
30	20250403	180400	10684807935	15680	15680	15680	15680	0
31	20250403	180300	10684807935	15680	15680	15680	15680	0
32	20250403	180200	10684807935	15680	15680	15680	15680	7613
33	20250403	180100	10684807935	15680	15680	15680	15680	0
34	20250403	180000	10684807935	15680	15680	15680	15680	0
35	20250403	175900	10684807935	15680	15680	15680	15680	0
36	20250403	175800	10684807935	15680	15680	15680	15680	0
37	20250403	175700	10684807935	15680	15680	15680	15680	0
38	20250403	175600	10684807935	15680	15680	15680	15680	0
39	20250403	175500	10684807935	15680	15680	15680	15680	0
40	20250403	175400	10684807935	15680	15680	15680	15680	0
41	20250403	175300	10684807935	15680	15680	15680	15680	0
42	20250403	175200	10684807935	15680	15680	15680	15680	0
43	20250403	175100	10684807935	15680	15680	15680	15680	0
44	20250403	175000	10684807935	15680	15680	15680	15680	0
45	20250403	174900	10684807935	15680	15680	15680	15680	0
46	20250403	174800	10684807935	15680	15680	15680	15680	0
47	20250403	174700	10684807935	15680	15680	15680	15680	0
48	20250403	174600	10684807935	15680	15680	15680	15680	0
49	20250403	174500	10684807935	15680	15680	15680	15680	0
50	20250403	174400	10684807935	15680	15680	15680	15680	0
51	20250403	174300	10684807935	15680	15680	15680	15680	0
52	20250403	174200	10684807935	15680	15680	15680	15680	0
53	20250403	174100	10684807935	15680	15680	15680	15680	0
54	20250403	174000	10684807935	15680	15680	15680	15680	0
55	20250403	173900	10684807935	15680	15680	15680	15680	0
56	20250403	173800	10684807935	15680	15680	15680	15680	0
57	20250403	173700	10684807935	15680	15680	15680	15680	0
58	20250403	173600	10684807935	15680	15680	15680	15680	0
59	20250403	173500	10684807935	15680	15680	15680	15680	0
60	20250403	173400	10684807935	15680	15680	15680	15680	0
61	20250403	173300	10684807935	15680	15680	15680	15680	0
62	20250403	173200	10684807935	15680	15680	15680	15680	7613
63	20250403	173100	10684807935	15680	15680	15680	15680	0
64	20250403	173000	10684807935	15680	15680	15680	15680	0
65	20250403	172900	10684807935	15680	15680	15680	15680	0
66	20250403	172800	10684807935	15680	15680	15680	15680	0
67	20250403	172700	10684807935	15680	15680	15680	15680	0
68	20250403	172600	10684807935	15680	15680	15680	15680	0
69	20250403	172500	10684807935	15680	15680	15680	15680	0
70	20250403	172400	10684807935	15680	15680	15680	15680	0
71	20250403	172300	10684807935	15680	15680	15680	15680	0
72	20250403	172200	10684807935	15680	15680	15680	15680	0
73	20250403	172100	10684807935	15680	15680	15680	15680	0
74	20250403	172000	10684807935	15680	15680	15680	15680	0
75	20250403	171900	10684807935	15680	15680	15680	15680	0
76	20250403	171800	10684807935	15680	15680	15680	15680	0
77	20250403	171700	10684807935	15680	15680	15680	15680	0
78	20250403	171600	10684807935	15680	15680	15680	15680	0
79	20250403	171500	10684807935	15680	15680	15680	15680	0
80	20250403	171400	10684807935	15680	15680	15680	15680	0
81	20250403	171300	10684807935	15680	15680	15680	15680	0
82	20250403	171200	10684807935	15680	15680	15680	15680	0
83	20250403	171100	10684807935	15680	15680	15680	15680	0
84	20250403	171000	10684807935	15680	15680	15680	15680	0
85	20250403	170900	10684807935	15680	15680	15680	15680	0
86	20250403	170800	10684807935	15680	15680	15680	15680	0
87	20250403	170700	10684807935	15680	15680	15680	15680	0
88	20250403	170600	10684807935	15680	15680	15680	15680	0
89	20250403	170500	10684807935	15680	15680	15680	15680	0
90	20250403	170400	10684807935	15680	15680	15680	15680	0
91	20250403	170300	10684807935	15680	15680	15680	15680	0
92	20250403	170200	10684807935	15680	15680	15680	15680	7613
93	20250403	170100	10684807935	15680	15680	15680	15680	0
94	20250403	170000	10684807935	15680	15680	15680	15680	0
95	20250403	165900	10684807935	15680	15680	15680	15680	0
96	20250403	165800	10684807935	15680	15680	15680	15680	0
97	20250403	165700	10684807935	15680	15680	15680	15680	0
98	20250403	165600	10684807935	15680	15680	15680	15680	0
99	20250403	165500	10684807935	15680	15680	15680	15680	0
100	20250403	165400	10684807935	15680	15680	15680	15680	0
101	20250403	165300	10684807935	15680	15680	15680	15680	0
102	20250403	165200	10684807935	15680	15680	15680	15680	0
103	20250403	165100	10684807935	15680	15680	15680	15680	0
104	20250403	165000	10684807935	15680	15680	15680	15680	0
105	20250403	164900	10684807935	15680	15680	15680	15680	0
106	20250403	164800	10684807935	15680	15680	15680	15680	0
107	20250403	164700	10684807935	15680	15680	15680	15680	0
108	20250403	164600	10684807935	15680	15680	15680	15680	0
109	20250403	164500	10684807935	15680	15680	15680	15680	0
110	20250403	164400	10684807935	15680	15680	15680	15680	0
111	20250403	164300	10684807935	15680	15680	15680	15680	0
112	20250403	164200	10684807935	15680	15680	15680	15680	0
113	20250403	164100	10684807935	15680	15680	15680	15680	0
114	20250403	164000	10684807935	15680	15680	15680	15680	0
115	20250403	163900	10684807935	15680	15680	15680	15680	0
116	20250403	163800	10684807935	15680	15680	15680	15680	0
117	20250403	163700	10684807935	15680	15680	15680	15680	0
118	20250403	163600	10684807935	15680	15680	15680	15680	0
119	20250403	163500	10684807935	15680	15680	15680	15680	0
120	20250403	163400	10684807935	15680	15680	15680	15680	0
121	20250403	163300	10684807935	15680	15680	15680	15680	0
122	20250403	163200	10684807935	15680	15680	15680	15680	7613
123	20250403	163100	10684807935	15680	15680	15680	15680	0
124	20250403	163000	10684807935	15680	15680	15680	15680	0
125	20250403	162900	10684807935	15680	15680	15680	15680	0
126	20250403	162800	10684807935	15680	15680	15680	15680	0
127	20250403	162700	10684807935	15680	15680	15680	15680	0
128	20250403	162600	10684807935	15680	15680	15680	15680	0
129	20250403	162500	10684807935	15680	15680	15680	15680	0
130	20250403	162400	10684807935	15680	15680	15680	15680	0
131	20250403	162300	10684807935	15680	15680	15680	15680	0
132	20250403	162200	10684807935	15680	15680	15680	15680	0
133	20250403	162100	10684807935	15680	15680	15680	15680	0
134	20250403	162000	10684807935	15680	15680	15680	15680	0
135	20250403	161900	10684807935	15680	15680	15680	15680	0
136	20250403	161800	10684807935	15680	15680	15680	15680	0
137	20250403	161700	10684807935	15680	15680	15680	15680	0
138	20250403	161600	10684807935	15680	15680	15680	15680	0
139	20250403	161500	10684807935	15680	15680	15680	15680	0
140	20250403	161400	10684807935	15680	15680	15680	15680	0
141	20250403	161300	10684807935	15680	15680	15680	15680	0
142	20250403	161200	10684807935	15680	15680	15680	15680	0
143	20250403	161100	10684807935	15680	15680	15680	15680	0
144	20250403	161000	10684807935	15680	15680	15680	15680	0
145	20250403	160900	10684807935	15680	15680	15680	15680	0
146	20250403	160800	10684807935	15680	15680	15680	15680	0
147	20250403	160700	10684807935	15680	15680	15680	15680	0
148	20250403	160600	10684807935	15680	15680	15680	15680	0
149	20250403	160500	10684807935	15680	15680	15680	15680	0
150	20250403	160400	10684807935	15680	15680	15680	15680	0
151	20250403	160300	10684807935	15680	15680	15680	15680	0
152	20250403	160200	10684807935	15680	15680	15680	15680	7613
153	20250403	160100	10684807935	15680	15680	15680	15680	0
154	20250403	160000	10684807935	15680	15680	15680	15680	0
155	20250403	155900	10684807935	15680	15680	15680	15680	0
156	20250403	155800	10684807935	15680	15680	15680	15680	0
157	20250403	155700	10684807935	15680	15680	15680	15680	0
158	20250403	155600	10684807935	15680	15680	15680	15680	0
159	20250403	155500	10684807935	15680	15680	15680	15680	0
160	20250403	155400	10684807935	15680	15680	15680	15680	0
161	20250403	155300	10684807935	15680	15680	15680	15680	0
162	20250403	155200	10684807935	15680	15680	15680	15680	0
163	20250403	155100	10684807935	15680	15680	15680	15680	0
164	20250403	155000	10684807935	15680	15680	15680	15680	0
165	20250403	154900	10684807935	15680	15680	15680	15680	0
166	20250403	154800	10684807935	15680	15680	15680	15680	0
167	20250403	154700	10684807935	15680	15680	15680	15680	0
168	20250403	154600	10684807935	15680	15680	15680	15680	0
169	20250403	154500	10684807935	15680	15680	15680	15680	0
170	20250403	154400	10684807935	15680	15680	15680	15680	0
171	20250403	154300	10684807935	15680	15680	15680	15680	0
172	20250403	154200	10684807935	15680	15680	15680	15680	0
173	20250403	154100	10684807935	15680	15680	15680	15680	0
174	20250403	154000	10684807935	15680	15680	15680	15680	0
175	20250403	153900	10684807935	15680	15680	15680	15680	0
176	20250403	153800	10684807935	15680	15680	15680	15680	0
177	20250403	153700	10684807935	15680	15680	15680	15680	0
178	20250403	153600	10684807935	15680	15680	15680	15680	0
179	20250403	153500	10684807935	15680	15680	15680	15680	0
180	20250403	153400	10684807935	15680	15680	15680	15680	0
181	20250403	153300	10684807935	15680	15680	15680	15680	0
182	20250403	153200	10684807935	15680	15680	15680	15680	7613
183	20250403	153100	10684807935	15680	15680	15680	15680	0
184	20250403	153000	10684807935	15680	15680	15680	15680	7613
185	20250403	152900	10565436095	15690	15690	15690	15690	0
186	20250403	152800	10565436095	15690	15690	15690	15690	0
187	20250403	152700	10565436095	15690	15690	15690	15690	0
188	20250403	152600	10565436095	15690	15690	15690	15690	0
189	20250403	152500	10565436095	15690	15690	15690	15690	0
190	20250403	152400	10565436095	15690	15690	15690	15690	0
191	20250403	152300	10565436095	15690	15690	15690	15690	0
192	20250403	152200	10565436095	15690	15690	15690	15690	0
193	20250403	152100	10565436095	15690	15690	15690	15690	0
194	20250403	152000	10565436095	15690	15690	15690	15690	0
195	20250403	151900	10565436095	15690	15700	15720	15660	1924
196	20250403	151800	10535249305	15680	15685	15730	15680	2044
197	20250403	151700	10503155285	15690	15630	15690	15630	1931
198	20250403	151600	10472923985	15630	15610	15640	15610	324
199	20250403	151500	10467860665	15620	15630	15640	15610	1149
200	20250403	151400	10449913265	15630	15635	15640	15630	238
201	20250403	151300	10446192610	15640	15630	15640	15620	312
202	20250403	151200	10441317700	15630	15620	15630	15620	165
203	20250403	151100	10438738880	15620	15620	15630	15620	604
204	20250403	151000	10429302160	15620	15620	15630	15620	509
205	20250403	150900	10421351480	15620	15620	15640	15610	1142
206	20250403	150800	10403511580	15620	15610	15620	15610	983
207	20250403	150700	10388166550	15610	15600	15610	15600	2037
208	20250403	150600	10356384040	15600	15610	15610	15600	529
209	20250403	150500	10348126660	15610	15610	15610	15600	221
210	20250403	150400	10344678175	15600	15610	15620	15600	316
211	20250403	150300	10339746345	15610	15610	15610	15590	1041
212	20250403	150200	10323504750	15610	15600	15610	15580	344
213	20250403	150100	10318143130	15580	15600	15620	15580	1308
214	20250403	150000	10297743400	15600	15610	15610	15600	258
215	20250403	145900	10293718340	15600	15610	15610	15600	802
216	20250403	145800	10281203240	15620	15620	15620	15620	27
217	20250403	145700	10280781500	15620	15620	15630	15620	487
218	20250403	145600	10273174460	15620	15630	15630	15620	413
219	20250403	145500	10266722980	15620	15630	15640	15620	1965
220	20250403	145400	10236016450	15630	15640	15640	15630	1262
221	20250403	145300	10216287590	15630	15650	15650	15630	1138
222	20250403	145200	10198493660	15650	15640	15650	15640	314
223	20250403	145100	10193580430	15640	15660	15660	15640	178
224	20250403	145000	10190793370	15650	15640	15660	15640	558
225	20250403	144900	10182060640	15630	15640	15640	15630	701
226	20250403	144800	10171103080	15630	15670	15670	15630	2081
227	20250403	144700	10138550080	15670	15680	15680	15670	134
228	20250403	144600	10136450120	15680	15670	15680	15660	486
229	20250403	144500	10128834370	15670	15680	15680	15670	339
230	20250403	144400	10123521220	15680	15710	15710	15680	999
231	20250403	144300	10107843340	15700	15720	15720	15700	136
232	20250403	144200	10105706870	15700	15710	15730	15700	1167
233	20250403	144100	10087381040	15730	15730	15760	15730	1468
234	20250403	144000	10064272860	15730	15720	15730	15700	544
235	20250403	143900	10055720790	15720	15680	15720	15680	584
236	20250403	143800	10046545920	15680	15660	15680	15650	1553
237	20250403	143700	10022238920	15660	15660	15680	15660	232
238	20250403	143600	10018605740	15660	15660	15660	15660	68
239	20250403	143500	10017540860	15660	15690	15690	15660	495
240	20250403	143400	10009783620	15700	15660	15700	15660	1504
241	20250403	143300	9986187020	15660	15660	15660	15630	119
242	20250403	143200	9984323590	15660	15650	15660	15650	302
243	20250403	143100	9979595490	15650	15600	15650	15600	2439
244	20250403	143000	9941478520	15610	15620	15620	15610	226
245	20250403	142900	9937950610	15590	15600	15620	15590	1439
246	20250403	142800	9915500290	15590	15590	15600	15590	452
247	20250403	142700	9908451330	15580	15600	15600	15580	145
248	20250403	142600	9906190550	15600	15600	15600	15590	1225
249	20250403	142500	9887080950	15600	15600	15600	15590	1120
250	20250403	142400	9869618710	15600	15600	15610	15590	601
251	20250403	142300	9860242340	15610	15610	15610	15600	157
252	20250403	142200	9857793100	15610	15600	15610	15600	16
253	20250403	142100	9857543480	15600	15610	15610	15600	423
254	20250403	142000	9850944665	15610	15620	15620	15610	836
255	20250403	141900	9837886845	15600	15590	15610	15590	437
256	20250403	141800	9831067725	15590	15600	15610	15590	1267
257	20250403	141700	9811302915	15590	15620	15620	15590	1402
258	20250403	141600	9789434835	15620	15630	15630	15600	439
259	20250403	141500	9782581885	15610	15620	15630	15610	2907
260	20250403	141400	9737171775	15620	15630	15630	15620	1767
261	20250403	141300	9709567110	15630	15620	15640	15620	764
262	20250403	141200	9697629020	15620	15630	15640	15620	2585
263	20250403	141100	9657224400	15630	15630	15640	15630	484
264	20250403	141000	9649657530	15640	15660	15660	15630	447
265	20250403	140900	9642665360	15660	15670	15670	15650	267
266	20250403	140800	9638485130	15670	15670	15670	15660	141
267	20250403	140700	9636277010	15660	15650	15670	15640	550
268	20250403	140600	9627669820	15630	15640	15660	15630	485
269	20250403	140500	9620086650	15640	15660	15660	15640	1223
270	20250403	140400	9600957380	15660	15670	15670	15640	517
271	20250403	140300	9592867060	15670	15660	15670	15645	220
272	20250403	140200	9589423560	15640	15660	15660	15640	580
273	20250403	140100	9580346840	15660	15660	15680	15660	111
274	20250403	140000	9578608340	15650	15650	15650	15640	206
275	20250403	135900	9575384530	15660	15650	15690	15640	423
276	20250403	135800	9568755520	15650	15660	15680	15640	2582
277	20250403	135700	9528348830	15660	15650	15660	15650	902
278	20250403	135600	9514227510	15650	15690	15690	15650	3412
279	20250403	135500	9460796480	15690	15700	15700	15690	154
280	20250403	135400	9458378690	15700	15730	15730	15700	176
281	20250403	135300	9455613980	15740	15670	15740	15660	2296
282	20250403	135200	9419548360	15670	15690	15710	15670	5363
283	20250403	135100	9335482330	15690	15710	15740	15690	654
284	20250403	135000	9325214040	15700	15710	15720	15700	1977
285	20250403	134900	9294166780	15720	15710	15720	15710	720
286	20250403	134800	9282854840	15710	15730	15730	15710	1343
287	20250403	134700	9261745160	15730	15760	15780	15730	3585
288	20250403	134600	9205268000	15760	15770	15770	15760	259
289	20250403	134500	9201186040	15760	15770	15770	15760	42
290	20250403	134400	9200523880	15770	15770	15770	15760	255
291	20250403	134300	9196503590	15780	15790	15790	15760	43
292	20250403	134200	9195824790	15790	15780	15790	15750	802
293	20250403	134100	9183178190	15780	15770	15780	15750	1571
294	20250403	134000	9158421830	15750	15770	15770	15750	2188
295	20250403	133900	9123942610	15760	15780	15780	15760	727
296	20250403	133800	9112473340	15790	15790	15810	15780	348
297	20250403	133700	9106978010	15790	15790	15810	15770	766
298	20250403	133600	9094886320	15810	15770	15810	15770	1282
299	20250403	133500	9074650820	15770	15740	15770	15730	920
300	20250403	133400	9060162100	15730	15720	15750	15720	983
301	20250403	133300	9044683580	15760	15740	15770	15710	1156
302	20250403	133200	9026488040	15740	15700	15750	15700	912
303	20250403	133100	9012146190	15700	15750	15750	15700	1815
304	20250403	133000	8983629450	15750	15730	15750	15700	1187
305	20250403	132900	8964978510	15730	15720	15730	15710	1056
306	20250403	132800	8948377740	15710	15730	15770	15710	2830
307	20250403	132700	8903893670	15770	15760	15800	15720	3017
308	20250403	132600	8856404800	15740	15760	15770	15730	3209
309	20250403	132500	8805890850	15760	15830	15830	15740	5254
310	20250403	132400	8723010920	15810	15830	15830	15800	6984
311	20250403	132300	8612522740	15840	15860	15870	15840	1754
312	20250403	132200	8584725570	15860	15850	15870	15840	500
313	20250403	132100	8576795860	15850	15860	15860	15840	1462
314	20250403	132000	8553622150	15850	15870	15880	15850	1422
315	20250403	131900	8531079620	15880	15900	15910	15880	462
316	20250403	131800	8523737230	15900	15840	15900	15840	1999
317	20250403	131700	8492035000	15840	15910	15920	15840	2432
318	20250403	131600	8453438110	15920	15910	15920	15900	647
319	20250403	131500	8443140300	15910	15920	15920	15900	2379
320	20250403	131400	8405299280	15920	15940	15940	15880	944
321	20250403	131300	8390277740	15910	15850	15950	15830	3546
322	20250403	131200	8334016890	15830	15890	15890	15830	6875
323	20250403	131100	8224979790	15880	15920	15920	15870	2503
324	20250403	131000	8185219680	15890	16020	16030	15890	6410
325	20250403	130900	8082772370	16020	15940	16040	15940	9756
326	20250403	130800	7926621670	15940	15860	15940	15830	7020
327	20250403	130700	7815295235	15870	15920	15950	15840	13658
328	20250403	130600	7598228415	15900	16030	16030	15900	16977
329	20250403	130500	7327147700	16030	16050	16110	16010	14710
330	20250403	130400	7090997030	16030	16140	16170	15970	32099
331	20250403	130300	6575480040	16150	16230	16240	16140	23848
332	20250403	130200	6189083945	16230	16100	16310	16080	56711
333	20250403	130100	5269013395	16100	16180	16230	16030	56754
334	20250403	130000	4354091490	16160	15980	16350	15890	120785
335	20250403	125900	2406164625	15980	15480	15990	15480	38970
336	20250403	125800	1792868650	15480	15480	15480	15460	698
337	20250403	125700	1782069090	15480	15410	15480	15410	2832
338	20250403	125600	1738303080	15400	15400	15400	15390	538
339	20250403	125500	1730018550	15390	15390	15400	15390	92
340	20250403	125400	1728602370	15390	15365	15390	15360	842
341	20250403	125300	1715653405	15370	15370	15370	15370	30
342	20250403	125200	1715192305	15350	15340	15350	15340	205
343	20250403	125100	1712045605	15330	15380	15390	15330	122
344	20250403	125000	1710169505	15390	15390	15390	15390	3
345	20250403	124900	1710123335	15390	15360	15390	15360	354
346	20250403	124800	1704681025	15370	15370	15370	15370	258
347	20250403	124700	1700715565	15370	15340	15370	15340	98
348	20250403	124600	1699211005	15320	15320	15330	15320	226
349	20250403	124500	1695748435	15310	15310	15310	15310	3
350	20250403	124400	1695702505	15300	15280	15300	15280	338
351	20250403	124300	1690533125	15280	15280	15280	15280	0
352	20250403	124200	1690533125	15280	15290	15290	15280	150
353	20250403	124100	1688241035	15330	15330	15330	15330	2
354	20250403	124000	1688210375	15270	15270	15270	15270	0
355	20250403	123900	1688210375	15270	15270	15270	15270	0
356	20250403	123800	1688210375	15270	15270	15290	15270	2269
357	20250403	123700	1653546465	15270	15270	15280	15270	323
358	20250403	123600	1648614155	15270	15275	15275	15270	43
359	20250403	123500	1647957540	15280	15280	15280	15280	379
360	20250403	123400	1642166420	15280	15290	15290	15280	360
361	20250403	123300	1636663830	15290	15300	15300	15290	35
362	20250403	123200	1636128660	15300	15300	15300	15300	4
363	20250403	123100	1636067460	15290	15290	15290	15290	0
364	20250403	123000	1636067460	15290	15290	15290	15290	97
365	20250403	122900	1634584330	15290	15290	15290	15290	0
366	20250403	122800	1634584330	15290	15300	15330	15290	58
367	20250403	122700	1633696920	15300	15300	15300	15300	0
368	20250403	122600	1633696920	15300	15290	15300	15285	716
369	20250403	122500	1622749770	15300	15300	15300	15300	0
370	20250403	122400	1622749770	15300	15300	15300	15300	10
371	20250403	122300	1622596770	15290	15320	15320	15290	655
372	20250403	122200	1612574570	15320	15320	15320	15320	0
373	20250403	122100	1612574570	15320	15350	15350	15320	118
374	20250403	122000	1610766630	15320	15350	15350	15320	358
375	20250403	121900	1605278130	15350	15350	15350	15350	0
376	20250403	121800	1605278130	15350	15350	15350	15340	163
377	20250403	121700	1602777480	15350	15350	15350	15350	1
378	20250403	121600	1602762130	15350	15350	15360	15340	31
379	20250403	121500	1602286390	15350	15350	15350	15350	2
380	20250403	121400	1602255690	15330	15330	15330	15330	203
381	20250403	121300	1599143700	15320	15320	15320	15320	0
382	20250403	121200	1599143700	15320	15330	15330	15320	28
383	20250403	121100	1598714640	15320	15350	15350	15320	711
384	20250403	121000	1587818830	15350	15350	15350	15350	1
385	20250403	120900	1587803480	15350	15370	15370	15350	558
386	20250403	120800	1579231580	15380	15380	15380	15380	15
387	20250403	120700	1579000880	15390	15410	15420	15390	163
388	20250403	120600	1576491140	15410	15390	15410	15390	123
389	20250403	120500	1574596670	15390	15390	15390	15380	430
390	20250403	120400	1567979070	15390	15370	15390	15370	761
391	20250403	120300	1556274800	15360	15380	15380	15360	22
392	20250403	120200	1555936640	15380	15380	15380	15380	87
393	20250403	120100	1554598580	15380	15370	15390	15370	358
394	20250403	120000	1549093020	15370	15350	15370	15320	1394
395	20250403	115900	1527702030	15340	15340	15340	15340	69
396	20250403	115800	1526643570	15340	15340	15340	15340	198
397	20250403	115700	1523606250	15340	15340	15340	15330	58
398	20250403	115600	1522716710	15330	15330	15330	15330	14
399	20250403	115500	1522502090	15330	15330	15330	15330	1
400	20250403	115400	1522486760	15330	15330	15330	15330	108
401	20250403	115300	1520831120	15330	15330	15330	15330	100
402	20250403	115200	1519298120	15330	15330	15330	15330	27
403	20250403	115100	1518884210	15330	15330	15330	15330	0
404	20250403	115000	1518884210	15330	15330	15330	15330	266
405	20250403	114900	1514806430	15350	15350	15350	15350	373
406	20250403	114800	1509080880	15330	15340	15340	15330	300
407	20250403	114700	1504479380	15340	15340	15340	15340	0
408	20250403	114600	1504479380	15340	15340	15340	15340	39
409	20250403	114500	1503881120	15340	15340	15340	15340	200
410	20250403	114400	1500813120	15330	15320	15330	15320	177
411	20250403	114300	1498100310	15310	15310	15310	15310	14
412	20250403	114200	1497885970	15300	15320	15320	15300	200
413	20250403	114100	1494824450	15320	15320	15320	15320	11
414	20250403	114000	1494655930	15320	15330	15330	15320	119
415	20250403	113900	1492832730	15320	15300	15320	15300	73
416	20250403	113800	1491715370	15300	15320	15320	15300	305
417	20250403	113700	1487046450	15320	15330	15340	15320	273
418	20250403	113600	1482861360	15320	15320	15320	15320	255
419	20250403	113500	1478954760	15320	15300	15320	15300	142
420	20250403	113400	1476780580	15300	15300	15310	15300	35
421	20250403	113300	1476244750	15310	15310	15310	15290	32
422	20250403	113200	1475754960	15270	15270	15270	15270	17
423	20250403	113100	1475495370	15270	15280	15280	15270	329
424	20250403	113000	1470469840	15280	15300	15300	15280	23
425	20250403	112900	1470118040	15300	15300	15300	15300	35
426	20250403	112800	1469582540	15310	15310	15310	15310	112
427	20250403	112700	1467867820	15300	15290	15300	15290	536
428	20250403	112600	1459668020	15300	15300	15300	15300	0
429	20250403	112500	1459668020	15300	15290	15300	15290	263
430	20250403	112400	1455646740	15290	15280	15290	15280	38
431	20250403	112300	1455066080	15270	15270	15270	15260	132
432	20250403	112200	1453050450	15260	15260	15260	15260	1
433	20250403	112100	1453035190	15260	15260	15260	15260	3
434	20250403	112000	1452989410	15260	15260	15260	15260	6
435	20250403	111900	1452897850	15260	15260	15260	15260	50
436	20250403	111800	1452134850	15260	15260	15260	15260	0
437	20250403	111700	1452134850	15260	15260	15260	15260	100
438	20250403	111600	1450608850	15260	15280	15280	15260	404
439	20250403	111500	1444435750	15280	15270	15280	15270	32
440	20250403	111400	1443947100	15270	15260	15270	15260	325
441	20250403	111300	1438984610	15270	15270	15270	15270	102
442	20250403	111200	1437427070	15260	15260	15260	15250	481
443	20250403	111100	1430087740	15270	15270	15270	15270	131
444	20250403	111000	1428087370	15260	15260	15260	15260	145
445	20250403	110900	1425874670	15260	15270	15270	15260	21
446	20250403	110800	1425554150	15270	15260	15280	15260	616
447	20250403	110700	1416147270	15260	15270	15270	15260	367
448	20250403	110600	1410546230	15270	15270	15270	15270	0
449	20250403	110500	1410546230	15270	15250	15270	15250	155
450	20250403	110400	1408181960	15250	15250	15270	15250	579
451	20250403	110300	1399346860	15250	15250	15250	15250	110
452	20250403	110200	1397669360	15260	15240	15260	15240	216
453	20250403	110100	1394375400	15240	15250	15250	15240	3
454	20250403	110000	1394329660	15250	15240	15250	15240	568
455	20250403	105900	1385668870	15230	15230	15230	15230	48
456	20250403	105800	1384937830	15230	15230	15230	15230	0
457	20250403	105700	1384937830	15230	15230	15240	15230	201
458	20250403	105600	1381876540	15240	15240	15240	15240	140
459	20250403	105500	1379742940	15240	15240	15240	15240	57
460	20250403	105400	1378874260	15240	15230	15240	15230	367
461	20250403	105300	1373282460	15200	15220	15220	15200	22
462	20250403	105200	1372948000	15200	15230	15230	15200	11
463	20250403	105100	1372780600	15230	15230	15230	15230	1
464	20250403	105000	1372765370	15230	15210	15230	15210	360
465	20250403	104900	1367285820	15210	15210	15210	15210	474
466	20250403	104800	1360076280	15210	15210	15210	15210	76
467	20250403	104700	1358920320	15210	15210	15210	15210	20
468	20250403	104600	1358616120	15220	15190	15220	15190	241
469	20250403	104500	1354950180	15210	15180	15210	15180	200
470	20250403	104400	1351910550	15170	15180	15180	15170	72
471	20250403	104300	1350817610	15180	15180	15180	15180	99
472	20250403	104200	1349314790	15170	15170	15180	15160	281
473	20250403	104100	1345050580	15160	15160	15160	15160	1
474	20250403	104000	1345035420	15160	15160	15170	15160	527
475	20250403	103900	1337045800	15160	15160	15160	15160	6
476	20250403	103800	1336954840	15160	15160	15160	15160	79
477	20250403	103700	1335757200	15160	15210	15210	15160	226
478	20250403	103600	1332324570	15210	15210	15220	15200	365
479	20250403	103500	1326775570	15200	15210	15220	15200	204
480	20250403	103400	1323673690	15220	15160	15220	15160	228
481	20250403	103300	1320210650	15160	15160	15160	15160	50
482	20250403	103200	1319452650	15160	15180	15190	15160	407
483	20250403	103100	1313277810	15180	15180	15240	15180	302
484	20250403	103000	1308688610	15180	15190	15200	15180	671
485	20250403	102900	1298502180	15190	15200	15200	15190	1354
486	20250403	102800	1277923610	15210	15210	15230	15210	156
487	20250403	102700	1275550350	15200	15220	15220	15200	261
488	20250403	102600	1271582400	15200	15200	15200	15200	0
489	20250403	102500	1271582400	15200	15200	15200	15200	203
490	20250403	102400	1268496800	15200	15220	15230	15200	763
491	20250403	102300	1256887560	15220	15220	15230	15220	305
492	20250403	102200	1252243330	15230	15230	15230	15230	10
493	20250403	102100	1252091030	15220	15220	15220	15220	38
494	20250403	102000	1251512670	15210	15220	15220	15210	7
495	20250403	101900	1251406140	15210	15230	15230	15210	123
496	20250403	101800	1249534670	15230	15220	15230	15210	35
497	20250403	101700	1249002180	15210	15220	15220	15210	152
498	20250403	101600	1246689170	15220	15240	15240	15220	127
499	20250403	101500	1244755050	15240	15250	15250	15240	495
500	20250403	101400	1237210300	15250	15250	15260	15250	51
501	20250403	101300	1236432240	15240	15230	15240	15180	501
502	20250403	101200	1228799450	15230	15170	15230	15170	1231
503	20250403	101100	1210061460	15170	15170	15190	15160	515
504	20250403	101000	1202249750	15170	15160	15180	15160	137
505	20250403	100900	1200171150	15160	15180	15180	15160	451
506	20250403	100800	1193329210	15180	15180	15180	15180	83
507	20250403	100700	1192069270	15180	15170	15180	15170	913
508	20250403	100600	1178209950	15180	15180	15180	15180	194
509	20250403	100500	1175265030	15180	15190	15190	15180	986
510	20250403	100400	1160292590	15190	15210	15210	15190	2045
511	20250403	100300	1129211090	15210	15210	15210	15210	32
512	20250403	100200	1128724370	15210	15210	15210	15210	272
513	20250403	100100	1124587250	15210	15210	15220	15210	560
514	20250403	100000	1116069610	15210	15230	15230	15210	448
515	20250403	095900	1109255510	15210	15220	15220	15210	585
516	20250403	095800	1100356360	15220	15230	15230	15220	966
517	20250403	095700	1085652230	15230	15230	15230	15220	385
518	20250403	095600	1079792300	15230	15230	15230	15230	333
519	20250403	095500	1074720710	15230	15240	15240	15230	809
520	20250403	095400	1062397960	15240	15260	15260	15240	18
521	20250403	095300	1062123480	15230	15230	15230	15230	177
522	20250403	095200	1059427770	15270	15240	15270	15230	381
523	20250403	095100	1053623680	15240	15240	15240	15230	381
524	20250403	095000	1047817410	15230	15230	15230	15220	341
525	20250403	094900	1042625630	15230	15220	15230	15220	294
526	20250403	094800	1038150350	15220	15230	15240	15220	1113
527	20250403	094700	1021201785	15230	15280	15280	15230	3770
528	20250403	094600	963664800	15280	15280	15285	15280	245
529	20250403	094500	959921195	15300	15300	15300	15280	188
530	20250403	094400	957045955	15300	15300	15300	15300	79
531	20250403	094300	955837255	15300	15300	15300	15280	759
532	20250403	094200	944224615	15310	15310	15310	15310	33
533	20250403	094100	943719385	15310	15300	15310	15300	581
534	20250403	094000	934829895	15260	15260	15290	15250	784
535	20250403	093900	922849085	15250	15260	15260	15250	2459
536	20250403	093800	885347475	15250	15260	15260	15250	1054
537	20250403	093700	869271245	15280	15280	15280	15260	102
538	20250403	093600	867714685	15260	15260	15280	15260	102
539	20250403	093500	866157995	15250	15290	15290	15250	732
540	20250403	093400	854990825	15290	15290	15310	15270	866
541	20250403	093300	841756765	15310	15310	15320	15310	699
542	20250403	093200	831054985	15290	15290	15290	15290	22
543	20250403	093100	830718605	15310	15310	15320	15280	1313
544	20250403	093000	810628895	15310	15300	15310	15280	440
545	20250403	092900	803900275	15300	15260	15300	15230	1552
546	20250403	092800	780197805	15260	15290	15310	15250	1034
547	20250403	092700	764403155	15300	15290	15320	15280	1789
548	20250403	092600	737043925	15280	15280	15290	15260	1085
549	20250403	092500	720465395	15280	15250	15280	15250	23
550	20250403	092400	720114255	15280	15280	15280	15250	204
551	20250403	092300	717001365	15280	15240	15280	15230	717
552	20250403	092200	706063675	15240	15190	15240	15190	1379
553	20250403	092100	685085285	15190	15200	15250	15180	608
554	20250403	092000	675841255	15200	15210	15250	15160	1932
555	20250403	091900	646473075	15220	15290	15290	15210	187
556	20250403	091800	643623355	15290	15280	15300	15230	1013
557	20250403	091700	628144535	15270	15220	15270	15160	1505
558	20250403	091600	605226715	15200	15160	15220	15150	406
559	20250403	091500	599069685	15180	15150	15220	15110	1644
560	20250403	091400	574099215	15100	15160	15180	15100	958
561	20250403	091300	559597935	15180	15200	15200	15100	806
562	20250403	091200	547373055	15200	15200	15230	15200	561
563	20250403	091100	538845815	15200	15200	15200	15190	667
564	20250403	091000	528709915	15190	15140	15200	15100	1354
565	20250403	090900	508167265	15140	15070	15140	15060	1203
566	20250403	090800	489969305	15060	15110	15110	15060	1731
567	20250403	090700	463866685	15070	15080	15100	15070	1930
568	20250403	090600	434744065	15100	15140	15140	15070	1291
569	20250403	090500	415260015	15140	15110	15140	15110	1188
570	20250403	090400	397287545	15150	15080	15150	15080	386
571	20250403	090300	391463025	15100	15040	15100	15000	3120
572	20250403	090200	344515710	15040	15010	15060	15000	4043
573	20250403	090100	283795430	15030	15000	15030	14990	2434
574	20250403	090000	247279580	15020	15040	15200	14910	15163