KissMeData/270660/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	210700	699364590	15640	15640	15640	15640	877
3	20250320	210600	699364590	15640	15640	15640	15640	0
4	20250320	210500	699364590	15640	15640	15640	15640	0
5	20250320	210400	699364590	15640	15640	15640	15640	0
6	20250320	210300	699364590	15640	15640	15640	15640	0
7	20250320	210200	699364590	15640	15640	15640	15640	0
8	20250320	210100	699364590	15640	15640	15640	15640	0
9	20250320	210000	699364590	15640	15640	15640	15640	0
10	20250320	205900	699364590	15640	15640	15640	15640	0
11	20250320	205800	699364590	15640	15640	15640	15640	0
12	20250320	205700	699364590	15640	15640	15640	15640	0
13	20250320	205600	699364590	15640	15640	15640	15640	0
14	20250320	205500	699364590	15640	15640	15640	15640	0
15	20250320	205400	699364590	15640	15640	15640	15640	0
16	20250320	205300	699364590	15640	15640	15640	15640	0
17	20250320	205200	699364590	15640	15640	15640	15640	0
18	20250320	205100	699364590	15640	15640	15640	15640	0
19	20250320	205000	699364590	15640	15640	15640	15640	0
20	20250320	204900	699364590	15640	15640	15640	15640	0
21	20250320	204800	699364590	15640	15640	15640	15640	0
22	20250320	204700	699364590	15640	15640	15640	15640	0
23	20250320	204600	699364590	15640	15640	15640	15640	0
24	20250320	204500	699364590	15640	15640	15640	15640	0
25	20250320	204400	699364590	15640	15640	15640	15640	0
26	20250320	204300	699364590	15640	15640	15640	15640	0
27	20250320	204200	699364590	15640	15640	15640	15640	0
28	20250320	204100	699364590	15640	15640	15640	15640	0
29	20250320	204000	699364590	15640	15640	15640	15640	0
30	20250320	203900	699364590	15640	15640	15640	15640	0
31	20250320	203800	699364590	15640	15640	15640	15640	0
32	20250320	203700	699364590	15640	15640	15640	15640	877
33	20250320	203600	699364590	15640	15640	15640	15640	0
34	20250320	203500	699364590	15640	15640	15640	15640	0
35	20250320	203400	699364590	15640	15640	15640	15640	0
36	20250320	203300	699364590	15640	15640	15640	15640	0
37	20250320	203200	699364590	15640	15640	15640	15640	0
38	20250320	203100	699364590	15640	15640	15640	15640	0
39	20250320	203000	699364590	15640	15640	15640	15640	0
40	20250320	202900	699364590	15640	15640	15640	15640	0
41	20250320	202800	699364590	15640	15640	15640	15640	0
42	20250320	202700	699364590	15640	15640	15640	15640	0
43	20250320	202600	699364590	15640	15640	15640	15640	0
44	20250320	202500	699364590	15640	15640	15640	15640	0
45	20250320	202400	699364590	15640	15640	15640	15640	0
46	20250320	202300	699364590	15640	15640	15640	15640	0
47	20250320	202200	699364590	15640	15640	15640	15640	0
48	20250320	202100	699364590	15640	15640	15640	15640	0
49	20250320	202000	699364590	15640	15640	15640	15640	0
50	20250320	201900	699364590	15640	15640	15640	15640	0
51	20250320	201800	699364590	15640	15640	15640	15640	0
52	20250320	201700	699364590	15640	15640	15640	15640	0
53	20250320	201600	699364590	15640	15640	15640	15640	0
54	20250320	201500	699364590	15640	15640	15640	15640	0
55	20250320	201400	699364590	15640	15640	15640	15640	0
56	20250320	201300	699364590	15640	15640	15640	15640	0
57	20250320	201200	699364590	15640	15640	15640	15640	0
58	20250320	201100	699364590	15640	15640	15640	15640	0
59	20250320	201000	699364590	15640	15640	15640	15640	0
60	20250320	200900	699364590	15640	15640	15640	15640	0
61	20250320	200800	699364590	15640	15640	15640	15640	0
62	20250320	200700	699364590	15640	15640	15640	15640	877
63	20250320	200600	699364590	15640	15640	15640	15640	0
64	20250320	200500	699364590	15640	15640	15640	15640	0
65	20250320	200400	699364590	15640	15640	15640	15640	0
66	20250320	200300	699364590	15640	15640	15640	15640	0
67	20250320	200200	699364590	15640	15640	15640	15640	0
68	20250320	200100	699364590	15640	15640	15640	15640	0
69	20250320	200000	699364590	15640	15640	15640	15640	0
70	20250320	195900	699364590	15640	15640	15640	15640	0
71	20250320	195800	699364590	15640	15640	15640	15640	0
72	20250320	195700	699364590	15640	15640	15640	15640	0
73	20250320	195600	699364590	15640	15640	15640	15640	0
74	20250320	195500	699364590	15640	15640	15640	15640	0
75	20250320	195400	699364590	15640	15640	15640	15640	0
76	20250320	195300	699364590	15640	15640	15640	15640	0
77	20250320	195200	699364590	15640	15640	15640	15640	0
78	20250320	195100	699364590	15640	15640	15640	15640	0
79	20250320	195000	699364590	15640	15640	15640	15640	0
80	20250320	194900	699364590	15640	15640	15640	15640	0
81	20250320	194800	699364590	15640	15640	15640	15640	0
82	20250320	194700	699364590	15640	15640	15640	15640	0
83	20250320	194600	699364590	15640	15640	15640	15640	0
84	20250320	194500	699364590	15640	15640	15640	15640	0
85	20250320	194400	699364590	15640	15640	15640	15640	0
86	20250320	194300	699364590	15640	15640	15640	15640	0
87	20250320	194200	699364590	15640	15640	15640	15640	0
88	20250320	194100	699364590	15640	15640	15640	15640	0
89	20250320	194000	699364590	15640	15640	15640	15640	0
90	20250320	193900	699364590	15640	15640	15640	15640	0
91	20250320	193800	699364590	15640	15640	15640	15640	0
92	20250320	193700	699364590	15640	15640	15640	15640	877
93	20250320	193600	699364590	15640	15640	15640	15640	0
94	20250320	193500	699364590	15640	15640	15640	15640	0
95	20250320	193400	699364590	15640	15640	15640	15640	0
96	20250320	193300	699364590	15640	15640	15640	15640	0
97	20250320	193200	699364590	15640	15640	15640	15640	0
98	20250320	193100	699364590	15640	15640	15640	15640	0
99	20250320	193000	699364590	15640	15640	15640	15640	0
100	20250320	192900	699364590	15640	15640	15640	15640	0
101	20250320	192800	699364590	15640	15640	15640	15640	0
102	20250320	192700	699364590	15640	15640	15640	15640	0
103	20250320	192600	699364590	15640	15640	15640	15640	0
104	20250320	192500	699364590	15640	15640	15640	15640	0
105	20250320	192400	699364590	15640	15640	15640	15640	0
106	20250320	192300	699364590	15640	15640	15640	15640	0
107	20250320	192200	699364590	15640	15640	15640	15640	0
108	20250320	192100	699364590	15640	15640	15640	15640	0
109	20250320	192000	699364590	15640	15640	15640	15640	0
110	20250320	191900	699364590	15640	15640	15640	15640	0
111	20250320	191800	699364590	15640	15640	15640	15640	0
112	20250320	191700	699364590	15640	15640	15640	15640	0
113	20250320	191600	699364590	15640	15640	15640	15640	0
114	20250320	191500	699364590	15640	15640	15640	15640	0
115	20250320	191400	699364590	15640	15640	15640	15640	0
116	20250320	191300	699364590	15640	15640	15640	15640	0
117	20250320	191200	699364590	15640	15640	15640	15640	0
118	20250320	191100	699364590	15640	15640	15640	15640	0
119	20250320	191000	699364590	15640	15640	15640	15640	0
120	20250320	190900	699364590	15640	15640	15640	15640	0
121	20250320	190800	699364590	15640	15640	15640	15640	0
122	20250320	190700	699364590	15640	15640	15640	15640	877
123	20250320	190600	699364590	15640	15640	15640	15640	0
124	20250320	190500	699364590	15640	15640	15640	15640	0
125	20250320	190400	699364590	15640	15640	15640	15640	0
126	20250320	190300	699364590	15640	15640	15640	15640	0
127	20250320	190200	699364590	15640	15640	15640	15640	0
128	20250320	190100	699364590	15640	15640	15640	15640	0
129	20250320	190000	699364590	15640	15640	15640	15640	0
130	20250320	185900	699364590	15640	15640	15640	15640	0
131	20250320	185800	699364590	15640	15640	15640	15640	0
132	20250320	185700	699364590	15640	15640	15640	15640	0
133	20250320	185600	699364590	15640	15640	15640	15640	0
134	20250320	185500	699364590	15640	15640	15640	15640	0
135	20250320	185400	699364590	15640	15640	15640	15640	0
136	20250320	185300	699364590	15640	15640	15640	15640	0
137	20250320	185200	699364590	15640	15640	15640	15640	0
138	20250320	185100	699364590	15640	15640	15640	15640	0
139	20250320	185000	699364590	15640	15640	15640	15640	0
140	20250320	184900	699364590	15640	15640	15640	15640	0
141	20250320	184800	699364590	15640	15640	15640	15640	0
142	20250320	184700	699364590	15640	15640	15640	15640	0
143	20250320	184600	699364590	15640	15640	15640	15640	0
144	20250320	184500	699364590	15640	15640	15640	15640	0
145	20250320	184400	699364590	15640	15640	15640	15640	0
146	20250320	184300	699364590	15640	15640	15640	15640	0
147	20250320	184200	699364590	15640	15640	15640	15640	0
148	20250320	184100	699364590	15640	15640	15640	15640	0
149	20250320	184000	699364590	15640	15640	15640	15640	0
150	20250320	183900	699364590	15640	15640	15640	15640	0
151	20250320	183800	699364590	15640	15640	15640	15640	0
152	20250320	183700	699364590	15640	15640	15640	15640	877
153	20250320	183600	699364590	15640	15640	15640	15640	0
154	20250320	183500	699364590	15640	15640	15640	15640	0
155	20250320	183400	699364590	15640	15640	15640	15640	0
156	20250320	183300	699364590	15640	15640	15640	15640	0
157	20250320	183200	699364590	15640	15640	15640	15640	0
158	20250320	183100	699364590	15640	15640	15640	15640	0
159	20250320	183000	699364590	15640	15640	15640	15640	0
160	20250320	182900	699364590	15640	15640	15640	15640	0
161	20250320	182800	699364590	15640	15640	15640	15640	0
162	20250320	182700	699364590	15640	15640	15640	15640	0
163	20250320	182600	699364590	15640	15640	15640	15640	0
164	20250320	182500	699364590	15640	15640	15640	15640	0
165	20250320	182400	699364590	15640	15640	15640	15640	0
166	20250320	182300	699364590	15640	15640	15640	15640	0
167	20250320	182200	699364590	15640	15640	15640	15640	0
168	20250320	182100	699364590	15640	15640	15640	15640	0
169	20250320	182000	699364590	15640	15640	15640	15640	0
170	20250320	181900	699364590	15640	15640	15640	15640	0
171	20250320	181800	699364590	15640	15640	15640	15640	0
172	20250320	181700	699364590	15640	15640	15640	15640	0
173	20250320	181600	699364590	15640	15640	15640	15640	0
174	20250320	181500	699364590	15640	15640	15640	15640	0
175	20250320	181400	699364590	15640	15640	15640	15640	0
176	20250320	181300	699364590	15640	15640	15640	15640	0
177	20250320	181200	699364590	15640	15640	15640	15640	0
178	20250320	181100	699364590	15640	15640	15640	15640	0
179	20250320	181000	699364590	15640	15640	15640	15640	0
180	20250320	180900	699364590	15640	15640	15640	15640	0
181	20250320	180800	699364590	15640	15640	15640	15640	0
182	20250320	180700	699364590	15640	15640	15640	15640	877
183	20250320	180600	699364590	15640	15640	15640	15640	0
184	20250320	180500	699364590	15640	15640	15640	15640	0
185	20250320	180400	699364590	15640	15640	15640	15640	0
186	20250320	180300	699364590	15640	15640	15640	15640	0
187	20250320	180200	699364590	15640	15640	15640	15640	0
188	20250320	180100	699364590	15640	15640	15640	15640	0
189	20250320	180000	699364590	15640	15640	15640	15640	0
190	20250320	175900	699364590	15640	15640	15640	15640	0
191	20250320	175800	699364590	15640	15640	15640	15640	0
192	20250320	175700	699364590	15640	15640	15640	15640	0
193	20250320	175600	699364590	15640	15640	15640	15640	0
194	20250320	175500	699364590	15640	15640	15640	15640	0
195	20250320	175400	699364590	15640	15640	15640	15640	0
196	20250320	175300	699364590	15640	15640	15640	15640	0
197	20250320	175200	699364590	15640	15640	15640	15640	0
198	20250320	175100	699364590	15640	15640	15640	15640	0
199	20250320	175000	699364590	15640	15640	15640	15640	0
200	20250320	174900	699364590	15640	15640	15640	15640	0
201	20250320	174800	699364590	15640	15640	15640	15640	0
202	20250320	174700	699364590	15640	15640	15640	15640	0
203	20250320	174600	699364590	15640	15640	15640	15640	0
204	20250320	174500	699364590	15640	15640	15640	15640	0
205	20250320	174400	699364590	15640	15640	15640	15640	0
206	20250320	174300	699364590	15640	15640	15640	15640	0
207	20250320	174200	699364590	15640	15640	15640	15640	0
208	20250320	174100	699364590	15640	15640	15640	15640	0
209	20250320	174000	699364590	15640	15640	15640	15640	0
210	20250320	173900	699364590	15640	15640	15640	15640	0
211	20250320	173800	699364590	15640	15640	15640	15640	0
212	20250320	173700	699364590	15640	15640	15640	15640	877
213	20250320	173600	699364590	15640	15640	15640	15640	0
214	20250320	173500	699364590	15640	15640	15640	15640	0
215	20250320	173400	699364590	15640	15640	15640	15640	0
216	20250320	173300	699364590	15640	15640	15640	15640	0
217	20250320	173200	699364590	15640	15640	15640	15640	0
218	20250320	173100	699364590	15640	15640	15640	15640	0
219	20250320	173000	699364590	15640	15640	15640	15640	0
220	20250320	172900	699364590	15640	15640	15640	15640	0
221	20250320	172800	699364590	15640	15640	15640	15640	0
222	20250320	172700	699364590	15640	15640	15640	15640	0
223	20250320	172600	699364590	15640	15640	15640	15640	0
224	20250320	172500	699364590	15640	15640	15640	15640	0
225	20250320	172400	699364590	15640	15640	15640	15640	0
226	20250320	172300	699364590	15640	15640	15640	15640	0
227	20250320	172200	699364590	15640	15640	15640	15640	0
228	20250320	172100	699364590	15640	15640	15640	15640	0
229	20250320	172000	699364590	15640	15640	15640	15640	0
230	20250320	171900	699364590	15640	15640	15640	15640	0
231	20250320	171800	699364590	15640	15640	15640	15640	0
232	20250320	171700	699364590	15640	15640	15640	15640	0
233	20250320	171600	699364590	15640	15640	15640	15640	0
234	20250320	171500	699364590	15640	15640	15640	15640	0
235	20250320	171400	699364590	15640	15640	15640	15640	0
236	20250320	171300	699364590	15640	15640	15640	15640	0
237	20250320	171200	699364590	15640	15640	15640	15640	0
238	20250320	171100	699364590	15640	15640	15640	15640	0
239	20250320	171000	699364590	15640	15640	15640	15640	0
240	20250320	170900	699364590	15640	15640	15640	15640	0
241	20250320	170800	699364590	15640	15640	15640	15640	0
242	20250320	170700	699364590	15640	15640	15640	15640	877
243	20250320	170600	699364590	15640	15640	15640	15640	0
244	20250320	170500	699364590	15640	15640	15640	15640	0
245	20250320	170400	699364590	15640	15640	15640	15640	0
246	20250320	170300	699364590	15640	15640	15640	15640	0
247	20250320	170200	699364590	15640	15640	15640	15640	0
248	20250320	170100	699364590	15640	15640	15640	15640	0
249	20250320	170000	699364590	15640	15640	15640	15640	0
250	20250320	165900	699364590	15640	15640	15640	15640	0
251	20250320	165800	699364590	15640	15640	15640	15640	0
252	20250320	165700	699364590	15640	15640	15640	15640	0
253	20250320	165600	699364590	15640	15640	15640	15640	0
254	20250320	165500	699364590	15640	15640	15640	15640	0
255	20250320	165400	699364590	15640	15640	15640	15640	0
256	20250320	165300	699364590	15640	15640	15640	15640	0
257	20250320	165200	699364590	15640	15640	15640	15640	0
258	20250320	165100	699364590	15640	15640	15640	15640	0
259	20250320	165000	699364590	15640	15640	15640	15640	0
260	20250320	164900	699364590	15640	15640	15640	15640	0
261	20250320	164800	699364590	15640	15640	15640	15640	0
262	20250320	164700	699364590	15640	15640	15640	15640	0
263	20250320	164600	699364590	15640	15640	15640	15640	0
264	20250320	164500	699364590	15640	15640	15640	15640	0
265	20250320	164400	699364590	15640	15640	15640	15640	0
266	20250320	164300	699364590	15640	15640	15640	15640	0
267	20250320	164200	699364590	15640	15640	15640	15640	0
268	20250320	164100	699364590	15640	15640	15640	15640	0
269	20250320	164000	699364590	15640	15640	15640	15640	0
270	20250320	163900	699364590	15640	15640	15640	15640	0
271	20250320	163800	699364590	15640	15640	15640	15640	0
272	20250320	163700	699364590	15640	15640	15640	15640	877
273	20250320	163600	699364590	15640	15640	15640	15640	0
274	20250320	163500	699364590	15640	15640	15640	15640	0
275	20250320	163400	699364590	15640	15640	15640	15640	0
276	20250320	163300	699364590	15640	15640	15640	15640	0
277	20250320	163200	699364590	15640	15640	15640	15640	0
278	20250320	163100	699364590	15640	15640	15640	15640	0
279	20250320	163000	699364590	15640	15640	15640	15640	0
280	20250320	162900	699364590	15640	15640	15640	15640	0
281	20250320	162800	699364590	15640	15640	15640	15640	0
282	20250320	162700	699364590	15640	15640	15640	15640	0
283	20250320	162600	699364590	15640	15640	15640	15640	0
284	20250320	162500	699364590	15640	15640	15640	15640	0
285	20250320	162400	699364590	15640	15640	15640	15640	0
286	20250320	162300	699364590	15640	15640	15640	15640	0
287	20250320	162200	699364590	15640	15640	15640	15640	0
288	20250320	162100	699364590	15640	15640	15640	15640	0
289	20250320	162000	699364590	15640	15640	15640	15640	0
290	20250320	161900	699364590	15640	15640	15640	15640	0
291	20250320	161800	699364590	15640	15640	15640	15640	0
292	20250320	161700	699364590	15640	15640	15640	15640	0
293	20250320	161600	699364590	15640	15640	15640	15640	0
294	20250320	161500	699364590	15640	15640	15640	15640	0
295	20250320	161400	699364590	15640	15640	15640	15640	0
296	20250320	161300	699364590	15640	15640	15640	15640	0
297	20250320	161200	699364590	15640	15640	15640	15640	0
298	20250320	161100	699364590	15640	15640	15640	15640	0
299	20250320	161000	699364590	15640	15640	15640	15640	0
300	20250320	160900	699364590	15640	15640	15640	15640	0
301	20250320	160800	699364590	15640	15640	15640	15640	0
302	20250320	160700	699364590	15640	15640	15640	15640	877
303	20250320	160600	699364590	15640	15640	15640	15640	0
304	20250320	160500	699364590	15640	15640	15640	15640	0
305	20250320	160400	699364590	15640	15640	15640	15640	0
306	20250320	160300	699364590	15640	15640	15640	15640	0
307	20250320	160200	699364590	15640	15640	15640	15640	0
308	20250320	160100	699364590	15640	15640	15640	15640	0
309	20250320	160000	699364590	15640	15640	15640	15640	0
310	20250320	155900	699364590	15640	15640	15640	15640	0
311	20250320	155800	699364590	15640	15640	15640	15640	0
312	20250320	155700	699364590	15640	15640	15640	15640	0
313	20250320	155600	699364590	15640	15640	15640	15640	0
314	20250320	155500	699364590	15640	15640	15640	15640	0
315	20250320	155400	699364590	15640	15640	15640	15640	0
316	20250320	155300	699364590	15640	15640	15640	15640	0
317	20250320	155200	699364590	15640	15640	15640	15640	0
318	20250320	155100	699364590	15640	15640	15640	15640	0
319	20250320	155000	699364590	15640	15640	15640	15640	0
320	20250320	154900	699364590	15640	15640	15640	15640	0
321	20250320	154800	699364590	15640	15640	15640	15640	0
322	20250320	154700	699364590	15640	15640	15640	15640	0
323	20250320	154600	699364590	15640	15640	15640	15640	0
324	20250320	154500	699364590	15640	15640	15640	15640	0
325	20250320	154400	699364590	15640	15640	15640	15640	0
326	20250320	154300	699364590	15640	15640	15640	15640	0
327	20250320	154200	699364590	15640	15640	15640	15640	0
328	20250320	154100	699364590	15640	15640	15640	15640	0
329	20250320	154000	699364590	15640	15640	15640	15640	0
330	20250320	153900	699364590	15640	15640	15640	15640	0
331	20250320	153800	699364590	15640	15640	15640	15640	0
332	20250320	153700	699364590	15640	15640	15640	15640	877
333	20250320	153600	699364590	15640	15640	15640	15640	0
334	20250320	153500	699364590	15640	15640	15640	15640	0
335	20250320	153400	699364590	15640	15640	15640	15640	0
336	20250320	153300	699364590	15640	15640	15640	15640	0
337	20250320	153200	699364590	15640	15640	15640	15640	0
338	20250320	153100	699364590	15640	15640	15640	15640	0
339	20250320	153000	699364590	15640	15640	15640	15640	877
340	20250320	152900	685648310	15600	15600	15600	15600	0
341	20250320	152800	685648310	15600	15600	15600	15600	0
342	20250320	152700	685648310	15600	15600	15600	15600	0
343	20250320	152600	685648310	15600	15600	15600	15600	0
344	20250320	152500	685648310	15600	15600	15600	15600	0
345	20250320	152400	685648310	15600	15600	15600	15600	0
346	20250320	152300	685648310	15600	15600	15600	15600	0
347	20250320	152200	685648310	15600	15600	15600	15600	0
348	20250320	152100	685648310	15600	15600	15600	15600	0
349	20250320	152000	685648310	15600	15600	15600	15600	0
350	20250320	151900	685648310	15600	15550	15610	15540	217
351	20250320	151800	682270960	15550	15540	15550	15540	71
352	20250320	151700	681167590	15540	15550	15550	15540	678
353	20250320	151600	670631435	15540	15550	15560	15540	240
354	20250320	151500	666900025	15550	15550	15550	15550	68
355	20250320	151400	665842625	15550	15550	15550	15550	573
356	20250320	151300	656932475	15550	15560	15570	15550	337
357	20250320	151200	651692015	15560	15550	15560	15550	249
358	20250320	151100	647819545	15550	15570	15580	15550	913
359	20250320	151000	633612195	15570	15570	15570	15570	218
360	20250320	150900	630217935	15580	15570	15580	15570	12
361	20250320	150800	630031085	15580	15570	15580	15570	21
362	20250320	150700	629704105	15570	15570	15570	15570	529
363	20250320	150600	621467575	15580	15570	15580	15570	313
364	20250320	150500	616593655	15580	15590	15590	15580	311
365	20250320	150400	611748245	15580	15580	15580	15580	0
366	20250320	150300	611748245	15580	15580	15580	15580	0
367	20250320	150200	611748245	15580	15580	15580	15580	0
368	20250320	150100	611748245	15580	15580	15580	15580	28
369	20250320	150000	611312005	15580	15570	15580	15570	38
370	20250320	145900	610720045	15570	15570	15570	15570	212
371	20250320	145800	607419205	15570	15570	15570	15570	70
372	20250320	145700	606329305	15580	15620	15620	15580	457
373	20250320	145600	599209045	15620	15580	15620	15580	333
374	20250320	145500	594020785	15580	15620	15620	15580	82
375	20250320	145400	592743185	15580	15580	15580	15580	3
376	20250320	145300	592696445	15610	15610	15610	15610	0
377	20250320	145200	592696445	15610	15610	15610	15610	0
378	20250320	145100	592696445	15610	15590	15610	15580	229
379	20250320	145000	589122815	15600	15600	15610	15600	8
380	20250320	144900	588998005	15600	15600	15600	15600	5
381	20250320	144800	588920005	15600	15580	15600	15580	17
382	20250320	144700	588654845	15580	15590	15590	15580	150
383	20250320	144600	586317065	15590	15590	15600	15590	116
384	20250320	144500	584508425	15590	15590	15590	15590	201
385	20250320	144400	581374835	15600	15600	15600	15600	19
386	20250320	144300	581078435	15600	15600	15600	15600	4
387	20250320	144200	581016035	15600	15600	15600	15600	0
388	20250320	144100	581016035	15600	15590	15600	15590	4
389	20250320	144000	580953655	15600	15600	15600	15600	82
390	20250320	143900	579674455	15600	15600	15600	15600	0
391	20250320	143800	579674455	15600	15600	15600	15600	83
392	20250320	143700	578379655	15600	15600	15600	15600	110
393	20250320	143600	576663655	15600	15600	15600	15600	0
394	20250320	143500	576663655	15600	15590	15600	15590	25
395	20250320	143400	576273685	15590	15590	15590	15590	201
396	20250320	143300	573140095	15590	15590	15590	15590	0
397	20250320	143200	573140095	15590	15590	15590	15590	0
398	20250320	143100	573140095	15590	15590	15590	15590	0
399	20250320	143000	573140095	15590	15610	15610	15590	40
400	20250320	142900	572516095	15610	15590	15610	15590	51
401	20250320	142800	571720985	15590	15590	15590	15590	0
402	20250320	142700	571720985	15590	15590	15590	15590	0
403	20250320	142600	571720985	15590	15590	15590	15590	0
404	20250320	142500	571720985	15590	15590	15590	15590	0
405	20250320	142400	571720985	15590	15590	15590	15590	0
406	20250320	142300	571720985	15590	15590	15590	15590	152
407	20250320	142200	569351305	15590	15590	15590	15590	41
408	20250320	142100	568712115	15590	15590	15590	15590	50
409	20250320	142000	567932615	15580	15580	15580	15580	100
410	20250320	141900	566374615	15580	15590	15590	15580	42
411	20250320	141800	565720245	15590	15590	15590	15590	0
412	20250320	141700	565720245	15590	15590	15590	15590	34
413	20250320	141600	565190185	15580	15590	15590	15580	202
414	20250320	141500	562043005	15590	15590	15590	15590	5
415	20250320	141400	561965055	15590	15590	15590	15590	0
416	20250320	141300	561965055	15590	15590	15590	15590	0
417	20250320	141200	561965055	15590	15590	15590	15590	0
418	20250320	141100	561965055	15590	15590	15590	15590	0
419	20250320	141000	561965055	15590	15590	15590	15590	0
420	20250320	140900	561965055	15590	15590	15590	15590	0
421	20250320	140800	561965055	15590	15590	15590	15590	1
422	20250320	140700	561949465	15580	15590	15590	15580	110
423	20250320	140600	560235565	15590	15590	15590	15590	242
424	20250320	140500	556462785	15590	15590	15590	15590	0
425	20250320	140400	556462785	15590	15590	15590	15590	0
426	20250320	140300	556462785	15590	15590	15590	15590	125
427	20250320	140200	554514035	15590	15590	15590	15590	0
428	20250320	140100	554514035	15590	15590	15590	15590	0
429	20250320	140000	554514035	15590	15600	15600	15590	6
430	20250320	135900	554420455	15600	15610	15610	15600	56
431	20250320	135800	553546805	15610	15610	15610	15610	0
432	20250320	135700	553546805	15610	15610	15610	15600	32
433	20250320	135600	553047295	15610	15580	15610	15580	69
434	20250320	135500	551971275	15580	15590	15590	15580	52
435	20250320	135400	551160795	15590	15590	15590	15590	4
436	20250320	135300	551098435	15580	15580	15580	15580	0
437	20250320	135200	551098435	15580	15580	15580	15580	29
438	20250320	135100	550646615	15600	15600	15600	15600	1
439	20250320	135000	550631015	15600	15600	15600	15600	5
440	20250320	134900	550553015	15580	15580	15580	15580	0
441	20250320	134800	550553015	15580	15580	15580	15580	23
442	20250320	134700	550194675	15580	15590	15590	15580	320
443	20250320	134600	545208765	15590	15590	15590	15590	0
444	20250320	134500	545208765	15590	15590	15590	15590	1
445	20250320	134400	545193175	15590	15590	15590	15590	71
446	20250320	134300	544086285	15580	15580	15580	15580	80
447	20250320	134200	542839885	15590	15590	15590	15590	13
448	20250320	134100	542637215	15610	15610	15610	15610	1
449	20250320	134000	542621605	15610	15610	15610	15610	344
450	20250320	133900	537251765	15590	15590	15590	15590	15
451	20250320	133800	537017915	15590	15590	15590	15590	0
452	20250320	133700	537017915	15590	15590	15590	15590	0
453	20250320	133600	537017915	15590	15590	15590	15590	0
454	20250320	133500	537017915	15590	15600	15600	15590	22
455	20250320	133400	536674815	15600	15600	15600	15600	2
456	20250320	133300	536643615	15580	15580	15580	15580	9
457	20250320	133200	536503395	15580	15590	15590	15580	470
458	20250320	133100	529179315	15590	15590	15590	15590	78
459	20250320	133000	527963295	15590	15590	15590	15590	0
460	20250320	132900	527963295	15590	15600	15600	15590	113
461	20250320	132800	526201455	15610	15590	15610	15590	59
462	20250320	132700	525281505	15590	15590	15590	15590	21
463	20250320	132600	524954115	15590	15580	15590	15580	12
464	20250320	132500	524767065	15580	15580	15580	15580	264
465	20250320	132400	520653945	15580	15580	15580	15580	270
466	20250320	132300	516447345	15580	15590	15590	15580	550
467	20250320	132200	507878325	15590	15590	15590	15590	4
468	20250320	132100	507815965	15590	15590	15590	15590	97
469	20250320	132000	506303735	15590	15590	15590	15590	330
470	20250320	131900	501159035	15590	15590	15600	15590	122
471	20250320	131800	499256935	15590	15590	15590	15590	116
472	20250320	131700	497448495	15590	15590	15590	15590	1416
473	20250320	131600	475373055	15590	15590	15590	15590	221
474	20250320	131500	471927665	15590	15590	15590	15590	6
475	20250320	131400	471834125	15600	15610	15610	15600	2642
476	20250320	131300	430608225	15620	15620	15620	15620	0
477	20250320	131200	430608225	15620	15620	15620	15620	397
478	20250320	131100	424407085	15630	15630	15630	15630	11
479	20250320	131000	424235155	15630	15630	15630	15630	382
480	20250320	130900	418264495	15640	15640	15640	15640	268
481	20250320	130800	414072975	15640	15640	15640	15640	7
482	20250320	130700	413963495	15640	15640	15640	15640	1
483	20250320	130600	413947855	15640	15640	15640	15640	0
484	20250320	130500	413947855	15640	15650	15650	15640	700
485	20250320	130400	402997945	15650	15650	15650	15650	0
486	20250320	130300	402997945	15650	15650	15650	15650	97
487	20250320	130200	401479895	15650	15650	15650	15650	1
488	20250320	130100	401464245	15630	15630	15630	15630	0
489	20250320	130000	401464245	15630	15640	15650	15630	309
490	20250320	125900	396631975	15650	15650	15650	15650	0
491	20250320	125800	396631975	15650	15650	15650	15650	20
492	20250320	125700	396318975	15650	15640	15650	15640	521
493	20250320	125600	388165335	15650	15650	15650	15650	0
494	20250320	125500	388165335	15650	15650	15650	15650	0
495	20250320	125400	388165335	15650	15650	15650	15650	0
496	20250320	125300	388165335	15650	15650	15650	15650	0
497	20250320	125200	388165335	15650	15650	15650	15650	0
498	20250320	125100	388165335	15650	15650	15650	15650	2
499	20250320	125000	388134035	15660	15660	15660	15660	27
500	20250320	124900	387711215	15640	15640	15640	15640	1
501	20250320	124800	387695575	15640	15640	15640	15640	0
502	20250320	124700	387695575	15640	15640	15640	15640	0
503	20250320	124600	387695575	15640	15640	15640	15640	0
504	20250320	124500	387695575	15640	15640	15640	15640	11
505	20250320	124400	387523535	15640	15640	15640	15640	11
506	20250320	124300	387351495	15660	15660	15660	15660	0
507	20250320	124200	387351495	15660	15660	15660	15660	1
508	20250320	124100	387335835	15660	15660	15660	15660	101
509	20250320	124000	385754175	15660	15660	15660	15660	0
510	20250320	123900	385754175	15660	15660	15660	15660	0
511	20250320	123800	385754175	15660	15660	15660	15660	0
512	20250320	123700	385754175	15660	15660	15660	15660	3
513	20250320	123600	385707195	15660	15660	15660	15660	0
514	20250320	123500	385707195	15660	15660	15660	15660	0
515	20250320	123400	385707195	15660	15660	15660	15660	2
516	20250320	123300	385675875	15660	15660	15660	15660	10
517	20250320	123200	385519275	15640	15640	15640	15640	200
518	20250320	123100	382391275	15640	15640	15640	15640	195
519	20250320	123000	379341475	15650	15660	15660	15650	101
520	20250320	122900	377760815	15660	15660	15660	15660	0
521	20250320	122800	377760815	15660	15660	15660	15660	11
522	20250320	122700	377588555	15640	15640	15640	15640	10
523	20250320	122600	377432155	15640	15640	15640	15640	1
524	20250320	122500	377416515	15640	15640	15640	15640	0
525	20250320	122400	377416515	15640	15640	15640	15640	2
526	20250320	122300	377385235	15655	15655	15655	15655	20
527	20250320	122200	377072135	15670	15670	15670	15670	1
528	20250320	122100	377056465	15670	15670	15670	15670	0
529	20250320	122000	377056465	15670	15670	15670	15670	0
530	20250320	121900	377056465	15670	15670	15670	15670	0
531	20250320	121800	377056465	15670	15670	15670	15670	4
532	20250320	121700	376993785	15670	15670	15670	15670	0
533	20250320	121600	376993785	15670	15670	15670	15670	1
534	20250320	121500	376978115	15620	15670	15670	15620	102
535	20250320	121400	375384405	15660	15660	15660	15660	0
536	20250320	121300	375384405	15660	15660	15660	15660	564
537	20250320	121200	366552165	15660	15660	15660	15660	0
538	20250320	121100	366552165	15660	15660	15660	15660	21
539	20250320	121000	366223305	15660	15660	15660	15660	0
540	20250320	120900	366223305	15660	15660	15660	15660	0
541	20250320	120800	366223305	15660	15660	15660	15660	0
542	20250320	120700	366223305	15660	15660	15660	15660	1
543	20250320	120600	366207645	15660	15660	15660	15660	0
544	20250320	120500	366207645	15660	15660	15660	15660	0
545	20250320	120400	366207645	15660	15620	15660	15620	101
546	20250320	120300	364629985	15620	15620	15620	15620	0
547	20250320	120200	364629985	15620	15640	15640	15620	115
548	20250320	120100	362832565	15640	15640	15640	15640	5
549	20250320	120000	362754365	15630	15630	15630	15630	5
550	20250320	115900	362676215	15660	15660	15660	15660	0
551	20250320	115800	362676215	15660	15660	15660	15660	0
552	20250320	115700	362676215	15660	15660	15660	15660	0
553	20250320	115600	362676215	15660	15660	15660	15660	0
554	20250320	115500	362676215	15660	15660	15660	15660	1
555	20250320	115400	362660555	15630	15640	15640	15630	300
556	20250320	115300	357970595	15640	15640	15640	15640	10
557	20250320	115200	357814195	15640	15640	15640	15640	16
558	20250320	115100	357563955	15650	15650	15650	15650	0
559	20250320	115000	357563955	15650	15650	15650	15650	0
560	20250320	114900	357563955	15650	15650	15650	15650	0
561	20250320	114800	357563955	15650	15660	15660	15650	467
562	20250320	114700	350255275	15660	15660	15660	15660	0
563	20250320	114600	350255275	15660	15660	15660	15660	11
564	20250320	114500	350083015	15660	15650	15660	15650	5
565	20250320	114400	350004735	15660	15660	15660	15660	1
566	20250320	114300	349989075	15650	15650	15650	15650	0
567	20250320	114200	349989075	15650	15650	15650	15650	1
568	20250320	114100	349973425	15660	15660	15660	15660	0
569	20250320	114000	349973425	15660	15660	15660	15660	2
570	20250320	113900	349942105	15660	15660	15660	15660	1
571	20250320	113800	349926445	15660	15660	15660	15660	0
572	20250320	113700	349926445	15660	15660	15660	15660	8
573	20250320	113600	349801165	15660	15660	15660	15660	21
574	20250320	113500	349472305	15660	15660	15660	15660	0
575	20250320	113400	349472305	15660	15660	15660	15660	26
576	20250320	113300	349065145	15660	15660	15660	15660	0
577	20250320	113200	349065145	15660	15660	15660	15660	24
578	20250320	113100	348689305	15650	15650	15650	15650	0
579	20250320	113000	348689305	15650	15670	15670	15650	45
580	20250320	112900	347984305	15670	15670	15670	15670	5
581	20250320	112800	347905955	15670	15670	15670	15670	50
582	20250320	112700	347122455	15650	15650	15650	15650	3
583	20250320	112600	347075505	15670	15670	15670	15670	0
584	20250320	112500	347075505	15670	15670	15670	15670	0
585	20250320	112400	347075505	15670	15670	15670	15650	171
586	20250320	112300	344396355	15670	15670	15670	15670	12
587	20250320	112200	344208315	15650	15650	15650	15650	0
588	20250320	112100	344208315	15650	15660	15660	15650	34
589	20250320	112000	343676115	15650	15650	15650	15650	0
590	20250320	111900	343676115	15650	15650	15650	15650	0
591	20250320	111800	343676115	15650	15650	15650	15650	100
592	20250320	111700	342111115	15660	15660	15660	15660	0
593	20250320	111600	342111115	15660	15660	15660	15660	0
594	20250320	111500	342111115	15660	15660	15660	15660	7
595	20250320	111400	342001495	15660	15660	15660	15660	50
596	20250320	111300	341218495	15660	15660	15660	15660	4
597	20250320	111200	341155855	15660	15660	15660	15660	10
598	20250320	111100	340999255	15660	15660	15660	15660	40
599	20250320	111000	340372855	15650	15650	15650	15650	100
600	20250320	110900	338807855	15660	15660	15660	15660	0
601	20250320	110800	338807855	15660	15670	15670	15660	30
602	20250320	110700	338337865	15670	15670	15670	15670	0
603	20250320	110600	338337865	15670	15670	15670	15670	19
604	20250320	110500	338040135	15660	15660	15660	15660	1
605	20250320	110400	338024475	15650	15650	15650	15650	0
606	20250320	110300	338024475	15650	15650	15650	15650	2
607	20250320	110200	337993175	15650	15650	15650	15650	0
608	20250320	110100	337993175	15650	15640	15650	15640	365
609	20250320	110000	332281595	15640	15640	15640	15640	0
610	20250320	105900	332281595	15640	15640	15640	15640	1
611	20250320	105800	332265955	15640	15640	15640	15640	1
612	20250320	105700	332250315	15640	15640	15640	15640	0
613	20250320	105600	332250315	15640	15640	15640	15640	21
614	20250320	105500	331921875	15640	15640	15640	15640	1
615	20250320	105400	331906235	15630	15610	15640	15600	598
616	20250320	105300	322567475	15610	15620	15620	15610	353
617	20250320	105200	317054040	15630	15630	15630	15630	479
618	20250320	105100	309567270	15635	15635	15635	15635	10
619	20250320	105000	309410920	15640	15640	15640	15640	373
620	20250320	104900	303577200	15645	15650	15650	15645	260
621	20250320	104800	299508450	15660	15665	15665	15660	52
622	20250320	104700	298694105	15670	15670	15670	15670	13
623	20250320	104600	298490395	15670	15670	15675	15670	12
624	20250320	104500	298302350	15680	15680	15680	15680	2
625	20250320	104400	298270990	15680	15650	15680	15650	6
626	20250320	104300	298177040	15650	15650	15650	15650	0
627	20250320	104200	298177040	15650	15650	15650	15650	2
628	20250320	104100	298145740	15650	15660	15660	15650	1451
629	20250320	104000	275433605	15670	15690	15690	15660	742
630	20250320	103900	263801885	15680	15680	15680	15680	1
631	20250320	103800	263786205	15690	15690	15690	15680	156
632	20250320	103700	261340005	15720	15720	15720	15720	0
633	20250320	103600	261340005	15720	15690	15720	15690	54
634	20250320	103500	260491485	15690	15690	15690	15690	12
635	20250320	103400	260303205	15690	15690	15690	15690	0
636	20250320	103300	260303205	15690	15690	15690	15690	24
637	20250320	103200	259926645	15700	15700	15700	15700	104
638	20250320	103100	258293845	15700	15700	15700	15700	0
639	20250320	103000	258293845	15700	15700	15700	15700	5
640	20250320	102900	258215345	15720	15700	15720	15700	17
641	20250320	102800	257948365	15720	15720	15720	15720	0
642	20250320	102700	257948365	15720	15720	15720	15720	1
643	20250320	102600	257932645	15720	15720	15720	15720	1
644	20250320	102500	257916925	15680	15680	15680	15680	18
645	20250320	102400	257634685	15680	15680	15680	15680	0
646	20250320	102300	257634685	15680	15680	15680	15680	26
647	20250320	102200	257227005	15720	15690	15720	15680	216
648	20250320	102100	253839945	15700	15720	15720	15700	32
649	20250320	102000	253337495	15720	15720	15720	15720	16
650	20250320	101900	253085975	15720	15710	15720	15700	12
651	20250320	101800	252897445	15700	15700	15710	15700	75
652	20250320	101700	251719505	15700	15700	15700	15700	10
653	20250320	101600	251562505	15700	15710	15710	15700	4
654	20250320	101500	251499695	15680	15680	15680	15680	22
655	20250320	101400	251154735	15670	15660	15670	15660	66
656	20250320	101300	250121165	15660	15710	15710	15660	11
657	20250320	101200	249948655	15710	15710	15710	15710	0
658	20250320	101100	249948655	15710	15710	15710	15710	2
659	20250320	101000	249917235	15720	15660	15720	15660	113
660	20250320	100900	248147475	15650	15750	15750	15650	265
661	20250320	100800	243998125	15670	15660	15705	15660	146
662	20250320	100700	241710585	15750	15730	15760	15660	106
663	20250320	100600	240046075	15660	15730	15730	15660	1163
664	20250320	100500	221799265	15760	15760	15760	15760	1
665	20250320	100400	221783505	15710	15720	15720	15710	134
666	20250320	100300	219678265	15710	15710	15710	15710	0
667	20250320	100200	219678265	15710	15710	15760	15710	20
668	20250320	100100	219363965	15710	15710	15710	15710	64
669	20250320	100000	218358525	15760	15760	15760	15760	1
670	20250320	095900	218342765	15730	15730	15730	15730	50
671	20250320	095800	217556265	15730	15730	15730	15730	10
672	20250320	095700	217398965	15710	15690	15710	15690	711
673	20250320	095600	206234195	15690	15690	15690	15690	1
674	20250320	095500	206218505	15690	15690	15690	15690	57
675	20250320	095400	205324175	15690	15690	15690	15690	19
676	20250320	095300	205026065	15690	15710	15710	15690	81
677	20250320	095200	203753975	15720	15720	15720	15720	53
678	20250320	095100	202920815	15730	15730	15730	15730	4
679	20250320	095000	202857895	15730	15730	15730	15730	32
680	20250320	094900	202354535	15730	15730	15730	15730	1
681	20250320	094800	202338805	15680	15690	15695	15675	467
682	20250320	094700	195014715	15700	15705	15710	15700	380
683	20250320	094600	189047960	15705	15710	15710	15705	57
684	20250320	094500	188152735	15710	15730	15730	15690	104
685	20250320	094400	186519895	15730	15750	15750	15720	63
686	20250320	094300	185528755	15750	15750	15760	15750	76
687	20250320	094200	184331705	15770	15770	15770	15770	1026
688	20250320	094100	168151685	15770	15730	15770	15720	34
689	20250320	094000	167616475	15730	15730	15730	15730	107
690	20250320	093900	165933365	15730	15730	15730	15720	31
691	20250320	093800	165445745	15730	15730	15730	15730	0
692	20250320	093700	165445745	15730	15730	15730	15730	18
693	20250320	093600	165162605	15770	15730	15770	15730	18
694	20250320	093500	164878985	15770	15700	15780	15700	39
695	20250320	093400	164265765	15700	15660	15700	15660	114
696	20250320	093300	162478565	15660	15670	15670	15650	448
697	20250320	093200	155459875	15660	15670	15670	15660	91
698	20250320	093100	154034705	15670	15670	15670	15670	1
699	20250320	093000	154019035	15660	15670	15670	15660	72
700	20250320	092900	152890945	15680	15690	15690	15680	221
701	20250320	092800	149425475	15690	15680	15690	15680	3
702	20250320	092700	149378425	15680	15680	15680	15680	36
703	20250320	092600	148813945	15680	15670	15680	15670	16
704	20250320	092500	148563125	15700	15690	15700	15690	2
705	20250320	092400	148531735	15650	15700	15700	15650	640
706	20250320	092300	138506295	15700	15660	15700	15660	33
707	20250320	092200	137989245	15660	15670	15670	15660	389
708	20250320	092100	131895295	15670	15720	15720	15670	625
709	20250320	092000	122082725	15720	15740	15740	15720	40
710	20250320	091900	121453885	15740	15740	15750	15720	736
711	20250320	091800	109873185	15810	15830	15830	15740	235
712	20250320	091700	106172975	15750	15790	15790	15750	657
713	20250320	091600	95819975	15850	15850	15850	15850	13
714	20250320	091500	95613925	15860	15860	15860	15860	0
715	20250320	091400	95613925	15860	15800	15860	15790	71
716	20250320	091300	94492545	15800	15870	15870	15800	287
717	20250320	091200	89954425	15870	15870	15870	15870	15
718	20250320	091100	89716375	15830	15870	15870	15830	429
719	20250320	091000	82917385	15870	15860	15880	15850	535
720	20250320	090900	74429265	15850	15860	15860	15850	447
721	20250320	090800	67344215	15860	15880	15880	15860	108
722	20250320	090700	65629195	15880	15810	15890	15810	718
723	20250320	090600	54244615	15820	15870	15870	15820	365
724	20250320	090500	48454665	15880	15880	15880	15880	40
725	20250320	090400	47819465	15880	15880	15880	15820	529
726	20250320	090300	39438340	15880	15820	15880	15820	534
727	20250320	090200	30964370	15810	15850	15850	15810	181
728	20250320	090100	28099490	15850	15810	15850	15810	29
729	20250320	090000	27640200	15810	15730	15810	15730	1709