KissMeData/020000/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190600	290372805	15560	15560	15560	15560	199
3	20250327	190500	290372805	15560	15560	15560	15560	0
4	20250327	190400	290372805	15560	15560	15560	15560	0
5	20250327	190300	290372805	15560	15560	15560	15560	0
6	20250327	190200	290372805	15560	15560	15560	15560	0
7	20250327	190100	290372805	15560	15560	15560	15560	0
8	20250327	190000	290372805	15560	15560	15560	15560	0
9	20250327	185900	290372805	15560	15560	15560	15560	0
10	20250327	185800	290372805	15560	15560	15560	15560	0
11	20250327	185700	290372805	15560	15560	15560	15560	0
12	20250327	185600	290372805	15560	15560	15560	15560	0
13	20250327	185500	290372805	15560	15560	15560	15560	0
14	20250327	185400	290372805	15560	15560	15560	15560	0
15	20250327	185300	290372805	15560	15560	15560	15560	0
16	20250327	185200	290372805	15560	15560	15560	15560	0
17	20250327	185100	290372805	15560	15560	15560	15560	0
18	20250327	185000	290372805	15560	15560	15560	15560	0
19	20250327	184900	290372805	15560	15560	15560	15560	0
20	20250327	184800	290372805	15560	15560	15560	15560	0
21	20250327	184700	290372805	15560	15560	15560	15560	0
22	20250327	184600	290372805	15560	15560	15560	15560	0
23	20250327	184500	290372805	15560	15560	15560	15560	0
24	20250327	184400	290372805	15560	15560	15560	15560	0
25	20250327	184300	290372805	15560	15560	15560	15560	0
26	20250327	184200	290372805	15560	15560	15560	15560	0
27	20250327	184100	290372805	15560	15560	15560	15560	0
28	20250327	184000	290372805	15560	15560	15560	15560	0
29	20250327	183900	290372805	15560	15560	15560	15560	0
30	20250327	183800	290372805	15560	15560	15560	15560	0
31	20250327	183700	290372805	15560	15560	15560	15560	0
32	20250327	183600	290372805	15560	15560	15560	15560	199
33	20250327	183500	290372805	15560	15560	15560	15560	0
34	20250327	183400	290372805	15560	15560	15560	15560	0
35	20250327	183300	290372805	15560	15560	15560	15560	0
36	20250327	183200	290372805	15560	15560	15560	15560	0
37	20250327	183100	290372805	15560	15560	15560	15560	0
38	20250327	183000	290372805	15560	15560	15560	15560	0
39	20250327	182900	290372805	15560	15560	15560	15560	0
40	20250327	182800	290372805	15560	15560	15560	15560	0
41	20250327	182700	290372805	15560	15560	15560	15560	0
42	20250327	182600	290372805	15560	15560	15560	15560	0
43	20250327	182500	290372805	15560	15560	15560	15560	0
44	20250327	182400	290372805	15560	15560	15560	15560	0
45	20250327	182300	290372805	15560	15560	15560	15560	0
46	20250327	182200	290372805	15560	15560	15560	15560	0
47	20250327	182100	290372805	15560	15560	15560	15560	0
48	20250327	182000	290372805	15560	15560	15560	15560	0
49	20250327	181900	290372805	15560	15560	15560	15560	0
50	20250327	181800	290372805	15560	15560	15560	15560	0
51	20250327	181700	290372805	15560	15560	15560	15560	0
52	20250327	181600	290372805	15560	15560	15560	15560	0
53	20250327	181500	290372805	15560	15560	15560	15560	0
54	20250327	181400	290372805	15560	15560	15560	15560	0
55	20250327	181300	290372805	15560	15560	15560	15560	0
56	20250327	181200	290372805	15560	15560	15560	15560	0
57	20250327	181100	290372805	15560	15560	15560	15560	0
58	20250327	181000	290372805	15560	15560	15560	15560	0
59	20250327	180900	290372805	15560	15560	15560	15560	0
60	20250327	180800	290372805	15560	15560	15560	15560	0
61	20250327	180700	290372805	15560	15560	15560	15560	0
62	20250327	180600	290372805	15560	15560	15560	15560	199
63	20250327	180500	290372805	15560	15560	15560	15560	0
64	20250327	180400	290372805	15560	15560	15560	15560	0
65	20250327	180300	290372805	15560	15560	15560	15560	0
66	20250327	180200	290372805	15560	15560	15560	15560	0
67	20250327	180100	290372805	15560	15560	15560	15560	0
68	20250327	180000	290372805	15560	15560	15560	15560	0
69	20250327	175900	290372805	15560	15560	15560	15560	0
70	20250327	175800	290372805	15560	15560	15560	15560	0
71	20250327	175700	290372805	15560	15560	15560	15560	0
72	20250327	175600	290372805	15560	15560	15560	15560	0
73	20250327	175500	290372805	15560	15560	15560	15560	0
74	20250327	175400	290372805	15560	15560	15560	15560	0
75	20250327	175300	290372805	15560	15560	15560	15560	0
76	20250327	175200	290372805	15560	15560	15560	15560	0
77	20250327	175100	290372805	15560	15560	15560	15560	0
78	20250327	175000	290372805	15560	15560	15560	15560	0
79	20250327	174900	290372805	15560	15560	15560	15560	0
80	20250327	174800	290372805	15560	15560	15560	15560	0
81	20250327	174700	290372805	15560	15560	15560	15560	0
82	20250327	174600	290372805	15560	15560	15560	15560	0
83	20250327	174500	290372805	15560	15560	15560	15560	0
84	20250327	174400	290372805	15560	15560	15560	15560	0
85	20250327	174300	290372805	15560	15560	15560	15560	0
86	20250327	174200	290372805	15560	15560	15560	15560	0
87	20250327	174100	290372805	15560	15560	15560	15560	0
88	20250327	174000	290372805	15560	15560	15560	15560	0
89	20250327	173900	290372805	15560	15560	15560	15560	0
90	20250327	173800	290372805	15560	15560	15560	15560	0
91	20250327	173700	290372805	15560	15560	15560	15560	0
92	20250327	173600	290372805	15560	15560	15560	15560	199
93	20250327	173500	290372805	15560	15560	15560	15560	0
94	20250327	173400	290372805	15560	15560	15560	15560	0
95	20250327	173300	290372805	15560	15560	15560	15560	0
96	20250327	173200	290372805	15560	15560	15560	15560	0
97	20250327	173100	290372805	15560	15560	15560	15560	0
98	20250327	173000	290372805	15560	15560	15560	15560	0
99	20250327	172900	290372805	15560	15560	15560	15560	0
100	20250327	172800	290372805	15560	15560	15560	15560	0
101	20250327	172700	290372805	15560	15560	15560	15560	0
102	20250327	172600	290372805	15560	15560	15560	15560	0
103	20250327	172500	290372805	15560	15560	15560	15560	0
104	20250327	172400	290372805	15560	15560	15560	15560	0
105	20250327	172300	290372805	15560	15560	15560	15560	0
106	20250327	172200	290372805	15560	15560	15560	15560	0
107	20250327	172100	290372805	15560	15560	15560	15560	0
108	20250327	172000	290372805	15560	15560	15560	15560	0
109	20250327	171900	290372805	15560	15560	15560	15560	0
110	20250327	171800	290372805	15560	15560	15560	15560	0
111	20250327	171700	290372805	15560	15560	15560	15560	0
112	20250327	171600	290372805	15560	15560	15560	15560	0
113	20250327	171500	290372805	15560	15560	15560	15560	0
114	20250327	171400	290372805	15560	15560	15560	15560	0
115	20250327	171300	290372805	15560	15560	15560	15560	0
116	20250327	171200	290372805	15560	15560	15560	15560	0
117	20250327	171100	290372805	15560	15560	15560	15560	0
118	20250327	171000	290372805	15560	15560	15560	15560	0
119	20250327	170900	290372805	15560	15560	15560	15560	0
120	20250327	170800	290372805	15560	15560	15560	15560	0
121	20250327	170700	290372805	15560	15560	15560	15560	0
122	20250327	170600	290372805	15560	15560	15560	15560	199
123	20250327	170500	290372805	15560	15560	15560	15560	0
124	20250327	170400	290372805	15560	15560	15560	15560	0
125	20250327	170300	290372805	15560	15560	15560	15560	0
126	20250327	170200	290372805	15560	15560	15560	15560	0
127	20250327	170100	290372805	15560	15560	15560	15560	0
128	20250327	170000	290372805	15560	15560	15560	15560	0
129	20250327	165900	290372805	15560	15560	15560	15560	0
130	20250327	165800	290372805	15560	15560	15560	15560	0
131	20250327	165700	290372805	15560	15560	15560	15560	0
132	20250327	165600	290372805	15560	15560	15560	15560	0
133	20250327	165500	290372805	15560	15560	15560	15560	0
134	20250327	165400	290372805	15560	15560	15560	15560	0
135	20250327	165300	290372805	15560	15560	15560	15560	0
136	20250327	165200	290372805	15560	15560	15560	15560	0
137	20250327	165100	290372805	15560	15560	15560	15560	0
138	20250327	165000	290372805	15560	15560	15560	15560	0
139	20250327	164900	290372805	15560	15560	15560	15560	0
140	20250327	164800	290372805	15560	15560	15560	15560	0
141	20250327	164700	290372805	15560	15560	15560	15560	0
142	20250327	164600	290372805	15560	15560	15560	15560	0
143	20250327	164500	290372805	15560	15560	15560	15560	0
144	20250327	164400	290372805	15560	15560	15560	15560	0
145	20250327	164300	290372805	15560	15560	15560	15560	0
146	20250327	164200	290372805	15560	15560	15560	15560	0
147	20250327	164100	290372805	15560	15560	15560	15560	0
148	20250327	164000	290372805	15560	15560	15560	15560	0
149	20250327	163900	290372805	15560	15560	15560	15560	0
150	20250327	163800	290372805	15560	15560	15560	15560	0
151	20250327	163700	290372805	15560	15560	15560	15560	0
152	20250327	163600	290372805	15560	15560	15560	15560	199
153	20250327	163500	290372805	15560	15560	15560	15560	0
154	20250327	163400	290372805	15560	15560	15560	15560	0
155	20250327	163300	290372805	15560	15560	15560	15560	0
156	20250327	163200	290372805	15560	15560	15560	15560	0
157	20250327	163100	290372805	15560	15560	15560	15560	0
158	20250327	163000	290372805	15560	15560	15560	15560	0
159	20250327	162900	290372805	15560	15560	15560	15560	0
160	20250327	162800	290372805	15560	15560	15560	15560	0
161	20250327	162700	290372805	15560	15560	15560	15560	0
162	20250327	162600	290372805	15560	15560	15560	15560	0
163	20250327	162500	290372805	15560	15560	15560	15560	0
164	20250327	162400	290372805	15560	15560	15560	15560	0
165	20250327	162300	290372805	15560	15560	15560	15560	0
166	20250327	162200	290372805	15560	15560	15560	15560	0
167	20250327	162100	290372805	15560	15560	15560	15560	0
168	20250327	162000	290372805	15560	15560	15560	15560	0
169	20250327	161900	290372805	15560	15560	15560	15560	0
170	20250327	161800	290372805	15560	15560	15560	15560	0
171	20250327	161700	290372805	15560	15560	15560	15560	0
172	20250327	161600	290372805	15560	15560	15560	15560	0
173	20250327	161500	290372805	15560	15560	15560	15560	0
174	20250327	161400	290372805	15560	15560	15560	15560	0
175	20250327	161300	290372805	15560	15560	15560	15560	0
176	20250327	161200	290372805	15560	15560	15560	15560	0
177	20250327	161100	290372805	15560	15560	15560	15560	0
178	20250327	161000	290372805	15560	15560	15560	15560	0
179	20250327	160900	290372805	15560	15560	15560	15560	0
180	20250327	160800	290372805	15560	15560	15560	15560	0
181	20250327	160700	290372805	15560	15560	15560	15560	0
182	20250327	160600	290372805	15560	15560	15560	15560	199
183	20250327	160500	290372805	15560	15560	15560	15560	0
184	20250327	160400	290372805	15560	15560	15560	15560	0
185	20250327	160300	290372805	15560	15560	15560	15560	0
186	20250327	160200	290372805	15560	15560	15560	15560	0
187	20250327	160100	290372805	15560	15560	15560	15560	0
188	20250327	160000	290372805	15560	15560	15560	15560	0
189	20250327	155900	290372805	15560	15560	15560	15560	0
190	20250327	155800	290372805	15560	15560	15560	15560	0
191	20250327	155700	290372805	15560	15560	15560	15560	0
192	20250327	155600	290372805	15560	15560	15560	15560	0
193	20250327	155500	290372805	15560	15560	15560	15560	0
194	20250327	155400	290372805	15560	15560	15560	15560	0
195	20250327	155300	290372805	15560	15560	15560	15560	0
196	20250327	155200	290372805	15560	15560	15560	15560	0
197	20250327	155100	290372805	15560	15560	15560	15560	0
198	20250327	155000	290372805	15560	15560	15560	15560	0
199	20250327	154900	290372805	15560	15560	15560	15560	0
200	20250327	154800	290372805	15560	15560	15560	15560	0
201	20250327	154700	290372805	15560	15560	15560	15560	0
202	20250327	154600	290372805	15560	15560	15560	15560	0
203	20250327	154500	290372805	15560	15560	15560	15560	0
204	20250327	154400	290372805	15560	15560	15560	15560	0
205	20250327	154300	290372805	15560	15560	15560	15560	0
206	20250327	154200	290372805	15560	15560	15560	15560	0
207	20250327	154100	290372805	15560	15560	15560	15560	0
208	20250327	154000	290372805	15560	15560	15560	15560	0
209	20250327	153900	290372805	15560	15560	15560	15560	0
210	20250327	153800	290372805	15560	15560	15560	15560	0
211	20250327	153700	290372805	15560	15560	15560	15560	0
212	20250327	153600	290372805	15560	15560	15560	15560	199
213	20250327	153500	290372805	15560	15560	15560	15560	0
214	20250327	153400	290372805	15560	15560	15560	15560	0
215	20250327	153300	290372805	15560	15560	15560	15560	0
216	20250327	153200	290372805	15560	15560	15560	15560	0
217	20250327	153100	290372805	15560	15560	15560	15560	0
218	20250327	153000	290372805	15560	15560	15560	15560	199
219	20250327	152900	287276365	15570	15570	15570	15570	0
220	20250327	152800	287276365	15570	15570	15570	15570	0
221	20250327	152700	287276365	15570	15570	15570	15570	0
222	20250327	152600	287276365	15570	15570	15570	15570	0
223	20250327	152500	287276365	15570	15570	15570	15570	0
224	20250327	152400	287276365	15570	15570	15570	15570	0
225	20250327	152300	287276365	15570	15570	15570	15570	0
226	20250327	152200	287276365	15570	15570	15570	15570	0
227	20250327	152100	287276365	15570	15570	15570	15570	0
228	20250327	152000	287276365	15570	15570	15570	15570	0
229	20250327	151900	287276365	15570	15560	15570	15550	55
230	20250327	151800	286420685	15560	15620	15620	15550	17
231	20250327	151700	286155805	15620	15600	15620	15600	50
232	20250327	151600	285374885	15610	15590	15630	15590	95
233	20250327	151500	283891335	15620	15610	15620	15570	181
234	20250327	151400	281067305	15600	15610	15610	15600	98
235	20250327	151300	279538025	15620	15610	15620	15600	204
236	20250327	151200	276353375	15610	15620	15620	15580	70
237	20250327	151100	275261765	15630	15630	15630	15630	1
238	20250327	151000	275246135	15590	15620	15630	15590	399
239	20250327	150900	269023065	15620	15610	15620	15610	32
240	20250327	150800	268523245	15610	15590	15610	15590	47
241	20250327	150700	267789775	15580	15620	15620	15580	102
242	20250327	150600	266200195	15620	15620	15620	15580	176
243	20250327	150500	263454305	15620	15640	15640	15620	141
244	20250327	150400	261249625	15630	15630	15640	15630	128
245	20250327	150300	259248515	15630	15640	15640	15630	81
246	20250327	150200	257982465	15630	15620	15640	15620	76
247	20250327	150100	256794585	15620	15630	15640	15620	134
248	20250327	150000	254701095	15620	15620	15630	15610	81
249	20250327	145900	253435855	15630	15620	15630	15620	73
250	20250327	145800	252295205	15610	15620	15620	15610	84
251	20250327	145700	250983565	15620	15610	15620	15610	52
252	20250327	145600	250171465	15610	15610	15610	15600	94
253	20250327	145500	248704335	15600	15630	15630	15590	137
254	20250327	145400	246565445	15630	15610	15630	15610	50
255	20250327	145300	245784225	15590	15650	15650	15550	746
256	20250327	145200	234149335	15650	15650	15650	15640	119
257	20250327	145100	232287105	15650	15650	15650	15650	72
258	20250327	145000	231160305	15640	15640	15650	15640	134
259	20250327	144900	229064535	15650	15650	15650	15640	82
260	20250327	144800	227781335	15650	15630	15650	15630	69
261	20250327	144700	226701805	15650	15640	15650	15620	15
262	20250327	144600	226467415	15630	15640	15650	15630	154
263	20250327	144500	224058545	15630	15620	15640	15620	32
264	20250327	144400	223558375	15620	15630	15640	15620	247
265	20250327	144300	219698415	15640	15620	15640	15620	64
266	20250327	144200	218697825	15620	15640	15640	15620	179
267	20250327	144100	215901435	15640	15640	15650	15630	51
268	20250327	144000	215103865	15630	15640	15640	15620	243
269	20250327	143900	211305945	15650	15650	15650	15640	119
270	20250327	143800	209444075	15640	15640	15650	15640	172
271	20250327	143700	206753645	15640	15590	15640	15590	768
272	20250327	143600	194767535	15600	15600	15600	15600	659
273	20250327	143500	184487135	15600	15590	15600	15590	92
274	20250327	143400	183052405	15600	15530	15600	15530	402
275	20250327	143300	176798705	15520	15530	15530	15520	84
276	20250327	143200	175494275	15520	15520	15520	15520	12
277	20250327	143100	175308035	15520	15520	15530	15520	16
278	20250327	143000	175059705	15520	15530	15530	15520	14
279	20250327	142900	174842385	15520	15530	15530	15520	20
280	20250327	142800	174531945	15530	15530	15530	15520	11
281	20250327	142700	174361145	15530	15530	15530	15520	27
282	20250327	142600	173941995	15530	15530	15530	15520	28
283	20250327	142500	173507285	15530	15530	15530	15520	15
284	20250327	142400	173274385	15530	15530	15530	15520	29
285	20250327	142300	172824185	15530	15530	15530	15520	26
286	20250327	142200	172420565	15530	15530	15530	15520	14
287	20250327	142100	172203175	15530	15530	15530	15520	25
288	20250327	142000	171815075	15530	15530	15530	15520	25
289	20250327	141900	171426955	15530	15530	15530	15520	16
290	20250327	141800	171178535	15530	15530	15530	15520	24
291	20250327	141700	170805945	15530	15530	15530	15520	28
292	20250327	141600	170371245	15530	15530	15530	15520	15
293	20250327	141500	170138325	15520	15520	15520	15520	17
294	20250327	141400	169874485	15530	15520	15530	15520	78
295	20250327	141300	168663275	15520	15520	15520	15520	2
296	20250327	141200	168632235	15530	15520	15530	15520	11
297	20250327	141100	168461505	15530	15530	15530	15530	1
298	20250327	141000	168445975	15520	15530	15530	15520	14
299	20250327	140900	168228655	15520	15530	15530	15520	11
300	20250327	140800	168057925	15520	15520	15520	15520	0
301	20250327	140700	168057925	15520	15530	15530	15520	10
302	20250327	140600	167902715	15520	15520	15520	15520	10
303	20250327	140500	167747515	15530	15530	15530	15530	1
304	20250327	140400	167731985	15520	15530	15530	15520	11
305	20250327	140300	167561255	15530	15530	15530	15520	13
306	20250327	140200	167359465	15530	15530	15530	15530	0
307	20250327	140100	167359465	15530	15530	15530	15520	12
308	20250327	140000	167173205	15520	15530	15530	15520	15
309	20250327	135900	166940355	15530	15530	15530	15530	10
310	20250327	135800	166785055	15520	15520	15520	15520	39
311	20250327	135700	166179775	15530	15540	15540	15530	85
312	20250327	135600	164859595	15550	15550	15550	15550	0
313	20250327	135500	164859595	15550	15560	15560	15550	10
314	20250327	135400	164704035	15540	15540	15540	15540	11
315	20250327	135300	164533095	15550	15550	15550	15550	0
316	20250327	135200	164533095	15550	15550	15550	15550	10
317	20250327	135100	164377595	15540	15540	15540	15540	10
318	20250327	135000	164222195	15540	15550	15560	15540	108
319	20250327	134900	162543695	15550	15550	15550	15550	8
320	20250327	134800	162419295	15560	15550	15560	15550	11
321	20250327	134700	162248235	15550	15550	15560	15550	101
322	20250327	134600	160677595	15560	15560	15560	15560	9
323	20250327	134500	160537555	15560	15560	15560	15550	9
324	20250327	134400	160397525	15560	15560	15560	15550	14
325	20250327	134300	160179785	15550	15550	15550	15540	166
326	20250327	134200	157598585	15550	15550	15550	15550	5
327	20250327	134100	157520835	15550	15550	15550	15540	92
328	20250327	134000	156090445	15560	15560	15560	15560	8
329	20250327	133900	155965965	15550	15550	15550	15550	0
330	20250327	133800	155965965	15550	15580	15580	15550	1638
331	20250327	133700	130480845	15580	15580	15580	15580	3
332	20250327	133600	130434105	15590	15590	15590	15590	0
333	20250327	133500	130434105	15590	15590	15590	15580	14
334	20250327	133400	130215945	15580	15580	15580	15580	10
335	20250327	133300	130060145	15590	15590	15590	15590	11
336	20250327	133200	129888655	15580	15580	15580	15580	9
337	20250327	133100	129748435	15590	15590	15590	15590	1
338	20250327	133000	129732845	15590	15590	15590	15590	9
339	20250327	132900	129592535	15590	15580	15590	15580	12
340	20250327	132800	129405555	15590	15580	15590	15580	100
341	20250327	132700	127847355	15590	15590	15590	15590	290
342	20250327	132600	123326255	15590	15600	15600	15590	17
343	20250327	132500	123061155	15600	15600	15600	15600	4
344	20250327	132400	122998755	15590	15600	15600	15590	11
345	20250327	132300	122827255	15600	15590	15600	15590	19
346	20250327	132200	122530945	15600	15600	15600	15600	1
347	20250327	132100	122515345	15600	15610	15610	15600	12
348	20250327	132000	122328095	15600	15600	15600	15600	10
349	20250327	131900	122172095	15600	15600	15600	15600	3
350	20250327	131800	122125295	15590	15600	15600	15590	22
351	20250327	131700	121782195	15600	15600	15600	15600	3
352	20250327	131600	121735395	15610	15600	15610	15600	14
353	20250327	131500	121516915	15600	15610	15610	15600	11
354	20250327	131400	121345305	15600	15600	15600	15600	48
355	20250327	131300	120596505	15610	15600	15610	15600	8
356	20250327	131200	120471635	15600	15600	15600	15600	9
357	20250327	131100	120331235	15610	15600	15610	15600	15
358	20250327	131000	120097185	15600	15600	15600	15600	0
359	20250327	130900	120097185	15600	15610	15610	15600	17
360	20250327	130800	119831915	15610	15610	15610	15610	8
361	20250327	130700	119707035	15620	15620	15620	15620	1
362	20250327	130600	119691415	15620	15610	15620	15600	16
363	20250327	130500	119441735	15600	15600	15610	15600	13
364	20250327	130400	119238915	15610	15600	15610	15600	8
365	20250327	130300	119114055	15600	15600	15600	15600	8
366	20250327	130200	118989255	15610	15600	15610	15600	8
367	20250327	130100	118864445	15600	15610	15610	15600	11
368	20250327	130000	118692765	15610	15620	15620	15610	5
369	20250327	125900	118614705	15620	15610	15620	15610	7
370	20250327	125800	118505405	15600	15610	15610	15600	11
371	20250327	125700	118333795	15610	15610	15610	15610	5
372	20250327	125600	118255745	15610	15610	15610	15610	10
373	20250327	125500	118099645	15610	15610	15610	15610	1
374	20250327	125400	118084035	15600	15620	15620	15600	190
375	20250327	125300	115119305	15630	15620	15630	15620	3
376	20250327	125200	115072425	15610	15620	15620	15610	22
377	20250327	125100	114728885	15620	15620	15640	15600	1825
378	20250327	125000	86243335	15620	15620	15620	15620	3
379	20250327	124900	86196475	15620	15620	15620	15610	22
380	20250327	124800	85852935	15610	15600	15620	15600	35
381	20250327	124700	85306715	15610	15610	15610	15610	9
382	20250327	124600	85166225	15610	15600	15610	15600	11
383	20250327	124500	84994615	15610	15620	15620	15600	8
384	20250327	124400	84869735	15620	15610	15620	15610	7
385	20250327	124300	84760445	15610	15620	15620	15610	6
386	20250327	124200	84666775	15620	15600	15620	15600	21
387	20250327	124100	84339075	15610	15610	15610	15610	1
388	20250327	124000	84323465	15610	15620	15620	15610	5
389	20250327	123900	84245395	15610	15610	15610	15610	6
390	20250327	123800	84151735	15610	15610	15610	15610	3
391	20250327	123700	84104905	15620	15590	15620	15590	19
392	20250327	123600	83808545	15600	15600	15600	15600	0
393	20250327	123500	83808545	15600	15610	15610	15600	16
394	20250327	123400	83558845	15610	15610	15610	15610	2
395	20250327	123300	83527625	15620	15620	15620	15620	1
396	20250327	123200	83512005	15620	15630	15630	15620	16
397	20250327	123100	83261975	15620	15660	15660	15620	10
398	20250327	123000	83105735	15620	15600	15650	15600	110
399	20250327	122900	81386035	15600	15600	15600	15600	7
400	20250327	122800	81276835	15610	15610	15610	15600	13
401	20250327	122700	81074005	15610	15610	15610	15610	9
402	20250327	122600	80933515	15600	15610	15610	15600	11
403	20250327	122500	80761905	15610	15600	15610	15600	19
404	20250327	122400	80465415	15610	15610	15610	15610	1
405	20250327	122300	80449805	15610	15610	15610	15610	8
406	20250327	122200	80324925	15610	15610	15610	15610	5
407	20250327	122100	80246875	15600	15600	15600	15600	0
408	20250327	122000	80246875	15600	15610	15610	15600	48
409	20250327	121900	79497995	15610	15610	15610	15610	2
410	20250327	121800	79466775	15620	15610	15620	15610	14
411	20250327	121700	79248175	15610	15610	15610	15610	3
412	20250327	121600	79201345	15600	15610	15610	15600	34
413	20250327	121500	78670805	15620	15630	15630	15620	13
414	20250327	121400	78467665	15630	15630	15630	15630	2
415	20250327	121300	78436405	15640	15630	15640	15630	10
416	20250327	121200	78280035	15630	15630	15630	15630	6
417	20250327	121100	78186255	15650	15650	15650	15630	13
418	20250327	121000	77982925	15640	15640	15640	15640	7
419	20250327	120900	77873445	15640	15650	15650	15640	6
420	20250327	120800	77779585	15640	15640	15650	15620	19
421	20250327	120700	77482585	15650	15630	15650	15630	9
422	20250327	120600	77341765	15630	15620	15650	15620	23
423	20250327	120500	76982225	15620	15620	15630	15620	10
424	20250327	120400	76825995	15630	15620	15630	15620	11
425	20250327	120300	76654135	15610	15620	15620	15610	19
426	20250327	120200	76357445	15620	15630	15630	15620	6
427	20250327	120100	76263715	15630	15620	15630	15620	11
428	20250327	120000	76091875	15610	15620	15620	15610	14
429	20250327	115900	75873325	15620	15620	15620	15620	6
430	20250327	115800	75779605	15630	15620	15630	15620	11
431	20250327	115700	75607775	15620	15620	15620	15620	30
432	20250327	115600	75139175	15630	15640	15650	15620	17
433	20250327	115500	74873525	15650	15650	15650	15620	3
434	20250327	115400	74826605	15620	15650	15650	15610	190
435	20250327	115300	71858725	15650	15670	15670	15650	6
436	20250327	115200	71764805	15670	15670	15670	15670	1
437	20250327	115100	71749135	15610	15660	15670	15610	372
438	20250327	115000	65932455	15680	15660	15680	15650	5
439	20250327	114900	65854145	15670	15680	15690	15670	89
440	20250327	114800	64459325	15650	15670	15670	15650	24
441	20250327	114700	64083265	15680	15690	15690	15680	20
442	20250327	114600	63769655	15680	15620	15690	15620	490
443	20250327	114500	56091845	15620	15660	15660	15620	11
444	20250327	114400	55919815	15660	15650	15660	15650	10
445	20250327	114300	55763265	15650	15650	15650	15640	12
446	20250327	114200	55575565	15650	15660	15660	15650	5
447	20250327	114100	55497305	15640	15640	15640	15640	5
448	20250327	114000	55419105	15640	15640	15640	15640	5
449	20250327	113900	55340905	15640	15630	15640	15630	11
450	20250327	113800	55168965	15660	15660	15660	15660	0
451	20250327	113700	55168965	15660	15650	15660	15620	195
452	20250327	113600	52117515	15660	15610	15660	15610	840
453	20250327	113500	38976645	15610	15610	15610	15610	1
454	20250327	113400	38961035	15610	15610	15620	15610	10
455	20250327	113300	38804885	15620	15600	15620	15600	13
456	20250327	113200	38602045	15610	15600	15610	15600	10
457	20250327	113100	38445965	15590	15590	15590	15590	10
458	20250327	113000	38290065	15600	15600	15600	15600	0
459	20250327	112900	38290065	15600	15600	15610	15600	18
460	20250327	112800	38009225	15600	15600	15600	15600	3
461	20250327	112700	37962425	15600	15580	15600	15580	44
462	20250327	112600	37276445	15580	15580	15580	15580	5
463	20250327	112500	37198545	15590	15590	15590	15590	8
464	20250327	112400	37073825	15600	15590	15600	15590	8
465	20250327	112300	36949085	15590	15600	15600	15590	5
466	20250327	112200	36871125	15590	15570	15590	15570	16
467	20250327	112100	36621905	15580	15580	15580	15580	0
468	20250327	112000	36621905	15580	15590	15590	15580	14
469	20250327	111900	36403715	15580	15570	15580	15570	17
470	20250327	111800	36138955	15580	15580	15580	15580	0
471	20250327	111700	36138955	15580	15590	15590	15580	10
472	20250327	111600	35983085	15580	15580	15580	15580	10
473	20250327	111500	35827285	15590	15580	15590	15580	9
474	20250327	111400	35686995	15570	15570	15570	15570	10
475	20250327	111300	35531295	15580	15580	15580	15580	8
476	20250327	111200	35406655	15590	15590	15590	15590	10
477	20250327	111100	35250755	15580	15590	15590	15580	10
478	20250327	111000	35094945	15580	15580	15580	15580	16
479	20250327	110900	34845665	15580	15580	15580	15580	0
480	20250327	110800	34845665	15580	15580	15580	15580	9
481	20250327	110700	34705445	15590	15590	15590	15590	5
482	20250327	110600	34627495	15600	15600	15600	15600	1
483	20250327	110500	34611895	15580	15580	15580	15580	20
484	20250327	110400	34300295	15580	15580	15580	15580	0
485	20250327	110300	34300295	15580	15580	15580	15580	14
486	20250327	110200	34082175	15570	15570	15570	15570	0
487	20250327	110100	34082175	15570	15590	15590	15570	82
488	20250327	110000	32804915	15590	15580	15600	15580	63
489	20250327	105900	31823235	15590	15580	15590	15580	11
490	20250327	105800	31651845	15580	15590	15590	15580	11
491	20250327	105700	31480365	15570	15590	15590	15570	2
492	20250327	105600	31449205	15570	15600	15600	15570	8
493	20250327	105500	31324465	15610	15600	15610	15590	7
494	20250327	105400	31215265	15570	15610	15610	15570	16
495	20250327	105300	30965815	15610	15590	15610	15580	22
496	20250327	105200	30622655	15590	15580	15620	15580	120
497	20250327	105100	28750115	15570	15580	15580	15570	4
498	20250327	105000	28687805	15590	15570	15590	15570	56
499	20250327	104900	27815305	15570	15570	15570	15570	1
500	20250327	104800	27799735	15580	15570	15590	15570	25
501	20250327	104700	27410345	15570	15580	15580	15570	4
502	20250327	104600	27348035	15580	15580	15590	15580	9
503	20250327	104500	27207805	15580	15570	15580	15570	13
504	20250327	104400	27005385	15570	15580	15580	15570	3
505	20250327	104300	26958655	15570	15570	15590	15570	28
506	20250327	104200	26522565	15580	15570	15580	15570	13
507	20250327	104100	26320145	15580	15580	15580	15570	10
508	20250327	104000	26164355	15580	15570	15580	15570	13
509	20250327	103900	25961925	15580	15580	15580	15580	2
510	20250327	103800	25930765	15580	15570	15580	15570	10
511	20250327	103700	25774975	15580	15580	15580	15580	2
512	20250327	103600	25743815	15600	15570	15600	15570	24
513	20250327	103500	25369945	15580	15570	15580	15570	3
514	20250327	103400	25323215	15580	15580	15580	15570	15
515	20250327	103300	25089625	15575	15580	15580	15575	7
516	20250327	103200	24980570	15570	15570	15570	15570	1
517	20250327	103100	24965000	15580	15580	15600	15580	12
518	20250327	103000	24777920	15580	15590	15590	15580	3
519	20250327	102900	24731160	15590	15590	15600	15590	21
520	20250327	102800	24403730	15590	15580	15590	15570	22
521	20250327	102700	24060960	15580	15590	15590	15580	2
522	20250327	102600	24029790	15600	15590	15600	15590	9
523	20250327	102500	23889430	15570	15580	15590	15570	36
524	20250327	102400	23328520	15580	15580	15590	15580	22
525	20250327	102300	22985650	15580	15580	15580	15580	1
526	20250327	102200	22970070	15590	15590	15590	15580	16
527	20250327	102100	22720740	15590	15600	15610	15590	20
528	20250327	102000	22408730	15600	15610	15610	15600	8
529	20250327	101900	22283900	15620	15590	15620	15590	9
530	20250327	101800	22143400	15610	15600	15630	15600	3
531	20250327	101700	22096560	15630	15620	15630	15600	17
532	20250327	101600	21831150	15630	15590	15630	15580	19
533	20250327	101500	21534790	15600	15620	15620	15600	2
534	20250327	101400	21503570	15610	15610	15620	15600	42
535	20250327	101300	20848090	15620	15620	15620	15610	6
536	20250327	101200	20754380	15630	15630	15640	15620	11
537	20250327	101100	20582430	15630	15610	15630	15610	14
538	20250327	101000	20363660	15630	15620	15630	15610	14
539	20250327	100900	20144970	15620	15620	15640	15620	19
540	20250327	100800	19847990	15620	15620	15620	15620	1
541	20250327	100700	19832370	15620	15620	15630	15620	10
542	20250327	100600	19676100	15610	15610	15630	15610	3
543	20250327	100500	19629250	15620	15630	15630	15610	6
544	20250327	100400	19535520	15630	15560	15630	15560	117
545	20250327	100300	17711140	15560	15560	15560	15560	1
546	20250327	100200	17695580	15580	15580	15590	15580	6
547	20250327	100100	17602080	15590	15590	15590	15570	4
548	20250327	100000	17539750	15580	15570	15580	15570	7
549	20250327	095900	17430720	15550	15550	15550	15550	2
550	20250327	095800	17399620	15550	15550	15550	15550	1
551	20250327	095700	17384070	15550	15590	15590	15550	2
552	20250327	095600	17352930	15570	15560	15570	15560	7
553	20250327	095500	17243960	15580	15580	15580	15550	9
554	20250327	095400	17103770	15550	15580	15580	15550	4
555	20250327	095300	17041480	15550	15550	15550	15550	2
556	20250327	095200	17010380	15550	15550	15550	15550	1
557	20250327	095100	16994830	15580	15550	15580	15550	5
558	20250327	095000	16916960	15550	15550	15550	15550	2
559	20250327	094900	16885860	15570	15570	15570	15570	1
560	20250327	094800	16870290	15590	15550	15590	15550	7
561	20250327	094700	16761280	15550	15550	15550	15550	31
562	20250327	094600	16279230	15560	15550	15560	15550	95
563	20250327	094500	14801040	15550	15560	15560	15550	29
564	20250327	094400	14349810	15560	15560	15560	15560	1
565	20250327	094300	14334250	15580	15580	15580	15580	1
566	20250327	094200	14318670	15570	15560	15580	15560	4
567	20250327	094100	14256390	15570	15570	15570	15570	1
568	20250327	094000	14240820	15570	15580	15590	15570	6
569	20250327	093900	14147320	15560	15560	15560	15560	2
570	20250327	093800	14116200	15560	15560	15560	15560	1
571	20250327	093700	14100640	15560	15560	15560	15560	3
572	20250327	093600	14053960	15560	15570	15570	15560	2
573	20250327	093500	14022830	15590	15590	15590	15590	0
574	20250327	093400	14022830	15590	15590	15590	15560	53
575	20250327	093300	13197910	15600	15590	15600	15590	17
576	20250327	093200	12932850	15590	15630	15640	15590	193
577	20250327	093100	9923030	15650	15650	15650	15650	0
578	20250327	093000	9923030	15650	15650	15650	15650	0
579	20250327	092900	9923030	15650	15650	15650	15650	0
580	20250327	092800	9923030	15650	15650	15650	15650	0
581	20250327	092700	9923030	15650	15640	15650	15640	2
582	20250327	092600	9891740	15620	15610	15630	15610	30
583	20250327	092500	9423000	15620	15630	15630	15610	16
584	20250327	092400	9173070	15630	15630	15650	15630	210
585	20250327	092300	5887230	15630	15610	15630	15610	4
586	20250327	092200	5824750	15610	15590	15620	15590	48
587	20250327	092100	5075610	15630	15590	15640	15590	41
588	20250327	092000	4434700	15630	15600	15630	15590	35
589	20250327	091900	3888140	15610	15590	15610	15590	44
590	20250327	091800	3201840	15590	15590	15590	15590	0
591	20250327	091700	3201840	15590	15590	15590	15590	0
592	20250327	091600	3201840	15590	15590	15590	15590	0
593	20250327	091500	3201840	15590	15580	15590	15580	6
594	20250327	091400	3108350	15580	15580	15580	15580	0
595	20250327	091300	3108350	15580	15560	15580	15560	4
596	20250327	091200	3046070	15560	15540	15560	15540	2
597	20250327	091100	3014970	15560	15550	15560	15550	13
598	20250327	091000	2812730	15550	15540	15550	15540	12
599	20250327	090900	2626240	15540	15520	15540	15520	10
600	20250327	090800	2471010	15520	15520	15520	15520	1
601	20250327	090700	2455490	15520	15520	15520	15510	8
602	20250327	090600	2331380	15520	15560	15560	15520	51
603	20250327	090500	1539610	15550	15550	15550	15550	8
604	20250327	090400	1415210	15550	15570	15570	15550	16
605	20250327	090300	1166300	15570	15550	15570	15550	5
606	20250327	090200	1088500	15540	15550	15550	15540	67
607	20250327	090100	46670	15560	15560	15560	15560	2
608	20250327	090000	15550	15550	15550	15550	15550	1