KissMeData/106190/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201700	620914900	15440	15440	15440	15440	416
3	20250307	201600	620914900	15440	15440	15440	15440	0
4	20250307	201500	620914900	15440	15440	15440	15440	0
5	20250307	201400	620914900	15440	15440	15440	15440	0
6	20250307	201300	620914900	15440	15440	15440	15440	0
7	20250307	201200	620914900	15440	15440	15440	15440	0
8	20250307	201100	620914900	15440	15440	15440	15440	0
9	20250307	201000	620914900	15440	15440	15440	15440	0
10	20250307	200900	620914900	15440	15440	15440	15440	0
11	20250307	200800	620914900	15440	15440	15440	15440	0
12	20250307	200700	620914900	15440	15440	15440	15440	0
13	20250307	200600	620914900	15440	15440	15440	15440	0
14	20250307	200500	620914900	15440	15440	15440	15440	0
15	20250307	200400	620914900	15440	15440	15440	15440	0
16	20250307	200300	620914900	15440	15440	15440	15440	0
17	20250307	200200	620914900	15440	15440	15440	15440	0
18	20250307	200100	620914900	15440	15440	15440	15440	0
19	20250307	200000	620914900	15440	15440	15440	15440	0
20	20250307	195900	620914900	15440	15440	15440	15440	0
21	20250307	195800	620914900	15440	15440	15440	15440	0
22	20250307	195700	620914900	15440	15440	15440	15440	0
23	20250307	195600	620914900	15440	15440	15440	15440	0
24	20250307	195500	620914900	15440	15440	15440	15440	0
25	20250307	195400	620914900	15440	15440	15440	15440	0
26	20250307	195300	620914900	15440	15440	15440	15440	0
27	20250307	195200	620914900	15440	15440	15440	15440	0
28	20250307	195100	620914900	15440	15440	15440	15440	0
29	20250307	195000	620914900	15440	15440	15440	15440	0
30	20250307	194900	620914900	15440	15440	15440	15440	0
31	20250307	194800	620914900	15440	15440	15440	15440	0
32	20250307	194700	620914900	15440	15440	15440	15440	416
33	20250307	194600	620914900	15440	15440	15440	15440	0
34	20250307	194500	620914900	15440	15440	15440	15440	0
35	20250307	194400	620914900	15440	15440	15440	15440	0
36	20250307	194300	620914900	15440	15440	15440	15440	0
37	20250307	194200	620914900	15440	15440	15440	15440	0
38	20250307	194100	620914900	15440	15440	15440	15440	0
39	20250307	194000	620914900	15440	15440	15440	15440	0
40	20250307	193900	620914900	15440	15440	15440	15440	0
41	20250307	193800	620914900	15440	15440	15440	15440	0
42	20250307	193700	620914900	15440	15440	15440	15440	0
43	20250307	193600	620914900	15440	15440	15440	15440	0
44	20250307	193500	620914900	15440	15440	15440	15440	0
45	20250307	193400	620914900	15440	15440	15440	15440	0
46	20250307	193300	620914900	15440	15440	15440	15440	0
47	20250307	193200	620914900	15440	15440	15440	15440	0
48	20250307	193100	620914900	15440	15440	15440	15440	0
49	20250307	193000	620914900	15440	15440	15440	15440	0
50	20250307	192900	620914900	15440	15440	15440	15440	0
51	20250307	192800	620914900	15440	15440	15440	15440	0
52	20250307	192700	620914900	15440	15440	15440	15440	0
53	20250307	192600	620914900	15440	15440	15440	15440	0
54	20250307	192500	620914900	15440	15440	15440	15440	0
55	20250307	192400	620914900	15440	15440	15440	15440	0
56	20250307	192300	620914900	15440	15440	15440	15440	0
57	20250307	192200	620914900	15440	15440	15440	15440	0
58	20250307	192100	620914900	15440	15440	15440	15440	0
59	20250307	192000	620914900	15440	15440	15440	15440	0
60	20250307	191900	620914900	15440	15440	15440	15440	0
61	20250307	191800	620914900	15440	15440	15440	15440	0
62	20250307	191700	620914900	15440	15440	15440	15440	416
63	20250307	191600	620914900	15440	15440	15440	15440	0
64	20250307	191500	620914900	15440	15440	15440	15440	0
65	20250307	191400	620914900	15440	15440	15440	15440	0
66	20250307	191300	620914900	15440	15440	15440	15440	0
67	20250307	191200	620914900	15440	15440	15440	15440	0
68	20250307	191100	620914900	15440	15440	15440	15440	0
69	20250307	191000	620914900	15440	15440	15440	15440	0
70	20250307	190900	620914900	15440	15440	15440	15440	0
71	20250307	190800	620914900	15440	15440	15440	15440	0
72	20250307	190700	620914900	15440	15440	15440	15440	0
73	20250307	190600	620914900	15440	15440	15440	15440	0
74	20250307	190500	620914900	15440	15440	15440	15440	0
75	20250307	190400	620914900	15440	15440	15440	15440	0
76	20250307	190300	620914900	15440	15440	15440	15440	0
77	20250307	190200	620914900	15440	15440	15440	15440	0
78	20250307	190100	620914900	15440	15440	15440	15440	0
79	20250307	190000	620914900	15440	15440	15440	15440	0
80	20250307	185900	620914900	15440	15440	15440	15440	0
81	20250307	185800	620914900	15440	15440	15440	15440	0
82	20250307	185700	620914900	15440	15440	15440	15440	0
83	20250307	185600	620914900	15440	15440	15440	15440	0
84	20250307	185500	620914900	15440	15440	15440	15440	0
85	20250307	185400	620914900	15440	15440	15440	15440	0
86	20250307	185300	620914900	15440	15440	15440	15440	0
87	20250307	185200	620914900	15440	15440	15440	15440	0
88	20250307	185100	620914900	15440	15440	15440	15440	0
89	20250307	185000	620914900	15440	15440	15440	15440	0
90	20250307	184900	620914900	15440	15440	15440	15440	0
91	20250307	184800	620914900	15440	15440	15440	15440	0
92	20250307	184700	620914900	15440	15440	15440	15440	416
93	20250307	184600	620914900	15440	15440	15440	15440	0
94	20250307	184500	620914900	15440	15440	15440	15440	0
95	20250307	184400	620914900	15440	15440	15440	15440	0
96	20250307	184300	620914900	15440	15440	15440	15440	0
97	20250307	184200	620914900	15440	15440	15440	15440	0
98	20250307	184100	620914900	15440	15440	15440	15440	0
99	20250307	184000	620914900	15440	15440	15440	15440	0
100	20250307	183900	620914900	15440	15440	15440	15440	0
101	20250307	183800	620914900	15440	15440	15440	15440	0
102	20250307	183700	620914900	15440	15440	15440	15440	0
103	20250307	183600	620914900	15440	15440	15440	15440	0
104	20250307	183500	620914900	15440	15440	15440	15440	0
105	20250307	183400	620914900	15440	15440	15440	15440	0
106	20250307	183300	620914900	15440	15440	15440	15440	0
107	20250307	183200	620914900	15440	15440	15440	15440	0
108	20250307	183100	620914900	15440	15440	15440	15440	0
109	20250307	183000	620914900	15440	15440	15440	15440	0
110	20250307	182900	620914900	15440	15440	15440	15440	0
111	20250307	182800	620914900	15440	15440	15440	15440	0
112	20250307	182700	620914900	15440	15440	15440	15440	0
113	20250307	182600	620914900	15440	15440	15440	15440	0
114	20250307	182500	620914900	15440	15440	15440	15440	0
115	20250307	182400	620914900	15440	15440	15440	15440	0
116	20250307	182300	620914900	15440	15440	15440	15440	0
117	20250307	182200	620914900	15440	15440	15440	15440	0
118	20250307	182100	620914900	15440	15440	15440	15440	0
119	20250307	182000	620914900	15440	15440	15440	15440	0
120	20250307	181900	620914900	15440	15440	15440	15440	0
121	20250307	181800	620914900	15440	15440	15440	15440	0
122	20250307	181700	620914900	15440	15440	15440	15440	416
123	20250307	181600	620914900	15440	15440	15440	15440	0
124	20250307	181500	620914900	15440	15440	15440	15440	0
125	20250307	181400	620914900	15440	15440	15440	15440	0
126	20250307	181300	620914900	15440	15440	15440	15440	0
127	20250307	181200	620914900	15440	15440	15440	15440	0
128	20250307	181100	620914900	15440	15440	15440	15440	0
129	20250307	181000	620914900	15440	15440	15440	15440	0
130	20250307	180900	620914900	15440	15440	15440	15440	0
131	20250307	180800	620914900	15440	15440	15440	15440	0
132	20250307	180700	620914900	15440	15440	15440	15440	0
133	20250307	180600	620914900	15440	15440	15440	15440	0
134	20250307	180500	620914900	15440	15440	15440	15440	0
135	20250307	180400	620914900	15440	15440	15440	15440	0
136	20250307	180300	620914900	15440	15440	15440	15440	0
137	20250307	180200	620914900	15440	15440	15440	15440	0
138	20250307	180100	620914900	15440	15440	15440	15440	0
139	20250307	180000	620914900	15440	15440	15440	15440	0
140	20250307	175900	620914900	15440	15440	15440	15440	0
141	20250307	175800	620914900	15440	15440	15440	15440	0
142	20250307	175700	620914900	15440	15440	15440	15440	0
143	20250307	175600	620914900	15440	15440	15440	15440	0
144	20250307	175500	620914900	15440	15440	15440	15440	0
145	20250307	175400	620914900	15440	15440	15440	15440	0
146	20250307	175300	620914900	15440	15440	15440	15440	0
147	20250307	175200	620914900	15440	15440	15440	15440	0
148	20250307	175100	620914900	15440	15440	15440	15440	0
149	20250307	175000	620914900	15440	15440	15440	15440	0
150	20250307	174900	620914900	15440	15440	15440	15440	0
151	20250307	174800	620914900	15440	15440	15440	15440	0
152	20250307	174700	620914900	15440	15440	15440	15440	416
153	20250307	174600	620914900	15440	15440	15440	15440	0
154	20250307	174500	620914900	15440	15440	15440	15440	0
155	20250307	174400	620914900	15440	15440	15440	15440	0
156	20250307	174300	620914900	15440	15440	15440	15440	0
157	20250307	174200	620914900	15440	15440	15440	15440	0
158	20250307	174100	620914900	15440	15440	15440	15440	0
159	20250307	174000	620914900	15440	15440	15440	15440	0
160	20250307	173900	620914900	15440	15440	15440	15440	0
161	20250307	173800	620914900	15440	15440	15440	15440	0
162	20250307	173700	620914900	15440	15440	15440	15440	0
163	20250307	173600	620914900	15440	15440	15440	15440	0
164	20250307	173500	620914900	15440	15440	15440	15440	0
165	20250307	173400	620914900	15440	15440	15440	15440	0
166	20250307	173300	620914900	15440	15440	15440	15440	0
167	20250307	173200	620914900	15440	15440	15440	15440	0
168	20250307	173100	620914900	15440	15440	15440	15440	0
169	20250307	173000	620914900	15440	15440	15440	15440	0
170	20250307	172900	620914900	15440	15440	15440	15440	0
171	20250307	172800	620914900	15440	15440	15440	15440	0
172	20250307	172700	620914900	15440	15440	15440	15440	0
173	20250307	172600	620914900	15440	15440	15440	15440	0
174	20250307	172500	620914900	15440	15440	15440	15440	0
175	20250307	172400	620914900	15440	15440	15440	15440	0
176	20250307	172300	620914900	15440	15440	15440	15440	0
177	20250307	172200	620914900	15440	15440	15440	15440	0
178	20250307	172100	620914900	15440	15440	15440	15440	0
179	20250307	172000	620914900	15440	15440	15440	15440	0
180	20250307	171900	620914900	15440	15440	15440	15440	0
181	20250307	171800	620914900	15440	15440	15440	15440	0
182	20250307	171700	620914900	15440	15440	15440	15440	416
183	20250307	171600	620914900	15440	15440	15440	15440	0
184	20250307	171500	620914900	15440	15440	15440	15440	0
185	20250307	171400	620914900	15440	15440	15440	15440	0
186	20250307	171300	620914900	15440	15440	15440	15440	0
187	20250307	171200	620914900	15440	15440	15440	15440	0
188	20250307	171100	620914900	15440	15440	15440	15440	0
189	20250307	171000	620914900	15440	15440	15440	15440	0
190	20250307	170900	620914900	15440	15440	15440	15440	0
191	20250307	170800	620914900	15440	15440	15440	15440	0
192	20250307	170700	620914900	15440	15440	15440	15440	0
193	20250307	170600	620914900	15440	15440	15440	15440	0
194	20250307	170500	620914900	15440	15440	15440	15440	0
195	20250307	170400	620914900	15440	15440	15440	15440	0
196	20250307	170300	620914900	15440	15440	15440	15440	0
197	20250307	170200	620914900	15440	15440	15440	15440	0
198	20250307	170100	620914900	15440	15440	15440	15440	0
199	20250307	170000	620914900	15440	15440	15440	15440	0
200	20250307	165900	620914900	15440	15440	15440	15440	0
201	20250307	165800	620914900	15440	15440	15440	15440	0
202	20250307	165700	620914900	15440	15440	15440	15440	0
203	20250307	165600	620914900	15440	15440	15440	15440	0
204	20250307	165500	620914900	15440	15440	15440	15440	0
205	20250307	165400	620914900	15440	15440	15440	15440	0
206	20250307	165300	620914900	15440	15440	15440	15440	0
207	20250307	165200	620914900	15440	15440	15440	15440	0
208	20250307	165100	620914900	15440	15440	15440	15440	0
209	20250307	165000	620914900	15440	15440	15440	15440	0
210	20250307	164900	620914900	15440	15440	15440	15440	0
211	20250307	164800	620914900	15440	15440	15440	15440	0
212	20250307	164700	620914900	15440	15440	15440	15440	416
213	20250307	164600	620914900	15440	15440	15440	15440	0
214	20250307	164500	620914900	15440	15440	15440	15440	0
215	20250307	164400	620914900	15440	15440	15440	15440	0
216	20250307	164300	620914900	15440	15440	15440	15440	0
217	20250307	164200	620914900	15440	15440	15440	15440	0
218	20250307	164100	620914900	15440	15440	15440	15440	0
219	20250307	164000	620914900	15440	15440	15440	15440	0
220	20250307	163900	620914900	15440	15440	15440	15440	0
221	20250307	163800	620914900	15440	15440	15440	15440	0
222	20250307	163700	620914900	15440	15440	15440	15440	0
223	20250307	163600	620914900	15440	15440	15440	15440	0
224	20250307	163500	620914900	15440	15440	15440	15440	0
225	20250307	163400	620914900	15440	15440	15440	15440	0
226	20250307	163300	620914900	15440	15440	15440	15440	0
227	20250307	163200	620914900	15440	15440	15440	15440	0
228	20250307	163100	620914900	15440	15440	15440	15440	0
229	20250307	163000	620914900	15440	15440	15440	15440	0
230	20250307	162900	620914900	15440	15440	15440	15440	0
231	20250307	162800	620914900	15440	15440	15440	15440	0
232	20250307	162700	620914900	15440	15440	15440	15440	0
233	20250307	162600	620914900	15440	15440	15440	15440	0
234	20250307	162500	620914900	15440	15440	15440	15440	0
235	20250307	162400	620914900	15440	15440	15440	15440	0
236	20250307	162300	620914900	15440	15440	15440	15440	0
237	20250307	162200	620914900	15440	15440	15440	15440	0
238	20250307	162100	620914900	15440	15440	15440	15440	0
239	20250307	162000	620914900	15440	15440	15440	15440	0
240	20250307	161900	620914900	15440	15440	15440	15440	0
241	20250307	161800	620914900	15440	15440	15440	15440	0
242	20250307	161700	620914900	15440	15440	15440	15440	416
243	20250307	161600	620914900	15440	15440	15440	15440	0
244	20250307	161500	620914900	15440	15440	15440	15440	0
245	20250307	161400	620914900	15440	15440	15440	15440	0
246	20250307	161300	620914900	15440	15440	15440	15440	0
247	20250307	161200	620914900	15440	15440	15440	15440	0
248	20250307	161100	620914900	15440	15440	15440	15440	0
249	20250307	161000	620914900	15440	15440	15440	15440	0
250	20250307	160900	620914900	15440	15440	15440	15440	0
251	20250307	160800	620914900	15440	15440	15440	15440	0
252	20250307	160700	620914900	15440	15440	15440	15440	0
253	20250307	160600	620914900	15440	15440	15440	15440	0
254	20250307	160500	620914900	15440	15440	15440	15440	0
255	20250307	160400	620914900	15440	15440	15440	15440	0
256	20250307	160300	620914900	15440	15440	15440	15440	0
257	20250307	160200	620914900	15440	15440	15440	15440	0
258	20250307	160100	620914900	15440	15440	15440	15440	0
259	20250307	160000	620914900	15440	15440	15440	15440	0
260	20250307	155900	620914900	15440	15440	15440	15440	0
261	20250307	155800	620914900	15440	15440	15440	15440	0
262	20250307	155700	620914900	15440	15440	15440	15440	0
263	20250307	155600	620914900	15440	15440	15440	15440	0
264	20250307	155500	620914900	15440	15440	15440	15440	0
265	20250307	155400	620914900	15440	15440	15440	15440	0
266	20250307	155300	620914900	15440	15440	15440	15440	0
267	20250307	155200	620914900	15440	15440	15440	15440	0
268	20250307	155100	620914900	15440	15440	15440	15440	0
269	20250307	155000	620914900	15440	15440	15440	15440	0
270	20250307	154900	620914900	15440	15440	15440	15440	0
271	20250307	154800	620914900	15440	15440	15440	15440	0
272	20250307	154700	620914900	15440	15440	15440	15440	416
273	20250307	154600	620914900	15440	15440	15440	15440	0
274	20250307	154500	620914900	15440	15440	15440	15440	0
275	20250307	154400	620914900	15440	15440	15440	15440	0
276	20250307	154300	620914900	15440	15440	15440	15440	0
277	20250307	154200	620914900	15440	15440	15440	15440	0
278	20250307	154100	620914900	15440	15440	15440	15440	0
279	20250307	154000	620914900	15440	15440	15440	15440	0
280	20250307	153900	620914900	15440	15440	15440	15440	0
281	20250307	153800	620914900	15440	15440	15440	15440	0
282	20250307	153700	620914900	15440	15440	15440	15440	0
283	20250307	153600	620914900	15440	15440	15440	15440	0
284	20250307	153500	620914900	15440	15440	15440	15440	0
285	20250307	153400	620914900	15440	15440	15440	15440	0
286	20250307	153300	620914900	15440	15440	15440	15440	0
287	20250307	153200	620914900	15440	15440	15440	15440	0
288	20250307	153100	620914900	15440	15440	15440	15440	0
289	20250307	153000	620914900	15440	15440	15440	15440	416
290	20250307	152900	614491860	15440	15440	15440	15440	0
291	20250307	152800	614491860	15440	15440	15440	15440	0
292	20250307	152700	614491860	15440	15440	15440	15440	0
293	20250307	152600	614491860	15440	15440	15440	15440	0
294	20250307	152500	614491860	15440	15440	15440	15440	0
295	20250307	152400	614491860	15440	15440	15440	15440	0
296	20250307	152300	614491860	15440	15440	15440	15440	0
297	20250307	152200	614491860	15440	15440	15440	15440	0
298	20250307	152100	614491860	15440	15440	15440	15440	0
299	20250307	152000	614491860	15440	15440	15440	15440	0
300	20250307	151900	614491860	15440	15400	15440	15400	230
301	20250307	151800	610948860	15400	15400	15400	15400	20
302	20250307	151700	610640860	15400	15400	15400	15400	0
303	20250307	151600	610640860	15400	15400	15400	15400	32
304	20250307	151500	610148060	15400	15360	15460	15360	204
305	20250307	151400	607000620	15400	15460	15460	15400	40
306	20250307	151300	606383420	15350	15350	15350	15350	0
307	20250307	151200	606383420	15350	15350	15350	15350	0
308	20250307	151100	606383420	15350	15350	15350	15350	0
309	20250307	151000	606383420	15350	15350	15350	15350	1
310	20250307	150900	606368070	15400	15400	15400	15400	0
311	20250307	150800	606368070	15400	15410	15410	15400	72
312	20250307	150700	605259150	15560	15490	15560	15490	150
313	20250307	150600	602932250	15350	15350	15350	15350	1
314	20250307	150500	602916900	15560	15560	15560	15560	0
315	20250307	150400	602916900	15560	15560	15560	15560	0
316	20250307	150300	602916900	15560	15560	15560	15560	0
317	20250307	150200	602916900	15560	15380	15560	15380	2097
318	20250307	150100	570337790	15370	15310	15370	15310	625
319	20250307	150000	560753140	15320	15320	15320	15320	0
320	20250307	145900	560753140	15320	15310	15320	15310	689
321	20250307	145800	550199150	15310	15320	15320	15310	1041
322	20250307	145700	534251360	15320	15320	15320	15320	5
323	20250307	145600	534174760	15320	15320	15320	15320	0
324	20250307	145500	534174760	15320	15320	15320	15320	0
325	20250307	145400	534174760	15320	15320	15320	15320	0
326	20250307	145300	534174760	15320	15320	15320	15320	0
327	20250307	145200	534174760	15320	15320	15320	15320	0
328	20250307	145100	534174760	15320	15320	15320	15320	0
329	20250307	145000	534174760	15320	15320	15320	15320	0
330	20250307	144900	534174760	15320	15320	15320	15320	10
331	20250307	144800	534021560	15320	15320	15320	15320	0
332	20250307	144700	534021560	15320	15320	15320	15320	100
333	20250307	144600	532489560	15320	15320	15320	15320	0
334	20250307	144500	532489560	15320	15370	15370	15320	2
335	20250307	144400	532458870	15320	15320	15320	15320	0
336	20250307	144300	532458870	15320	15320	15320	15320	0
337	20250307	144200	532458870	15320	15360	15360	15320	3
338	20250307	144100	532412830	15320	15320	15320	15320	0
339	20250307	144000	532412830	15320	15320	15320	15320	0
340	20250307	143900	532412830	15320	15320	15320	15320	43
341	20250307	143800	531754070	15330	15330	15330	15330	237
342	20250307	143700	528120860	15330	15330	15330	15330	30
343	20250307	143600	527660960	15320	15320	15320	15320	0
344	20250307	143500	527660960	15320	15320	15320	15320	0
345	20250307	143400	527660960	15320	15320	15320	15320	0
346	20250307	143300	527660960	15320	15320	15320	15320	0
347	20250307	143200	527660960	15320	15320	15320	15320	0
348	20250307	143100	527660960	15320	15320	15320	15320	0
349	20250307	143000	527660960	15320	15320	15320	15320	0
350	20250307	142900	527660960	15320	15320	15320	15320	0
351	20250307	142800	527660960	15320	15320	15320	15320	0
352	20250307	142700	527660960	15320	15320	15320	15320	0
353	20250307	142600	527660960	15320	15320	15320	15320	0
354	20250307	142500	527660960	15320	15320	15320	15320	0
355	20250307	142400	527660960	15320	15320	15320	15320	0
356	20250307	142300	527660960	15320	15320	15320	15320	0
357	20250307	142200	527660960	15320	15320	15320	15320	1
358	20250307	142100	527645640	15370	15370	15370	15370	10
359	20250307	142000	527491940	15310	15310	15310	15310	0
360	20250307	141900	527491940	15310	15310	15310	15310	0
361	20250307	141800	527491940	15310	15310	15310	15310	63
362	20250307	141700	526527410	15310	15410	15420	15310	11
363	20250307	141600	526357910	15310	15310	15310	15310	0
364	20250307	141500	526357910	15310	15310	15310	15310	0
365	20250307	141400	526357910	15310	15310	15310	15310	1
366	20250307	141300	526342600	15450	15310	15450	15310	11
367	20250307	141200	526172810	15520	15520	15520	15520	0
368	20250307	141100	526172810	15520	15520	15520	15520	0
369	20250307	141000	526172810	15520	15300	15520	15300	383
370	20250307	140900	520308070	15260	15260	15260	15260	45
371	20250307	140800	519621370	15200	15200	15200	15200	2
372	20250307	140700	519590970	15240	15250	15250	15200	1025
373	20250307	140600	504006710	15260	15260	15260	15260	0
374	20250307	140500	504006710	15260	15320	15320	15260	531
375	20250307	140400	495881610	15320	15320	15320	15320	106
376	20250307	140300	494257690	15330	15330	15330	15330	22
377	20250307	140200	493920430	15330	15380	15380	15330	1700
378	20250307	140100	467837590	15410	15410	15410	15410	5
379	20250307	140000	467760540	15400	15400	15400	15400	0
380	20250307	135900	467760540	15400	15400	15400	15400	0
381	20250307	135800	467760540	15400	15400	15400	15400	0
382	20250307	135700	467760540	15400	15400	15400	15400	0
383	20250307	135600	467760540	15400	15400	15400	15400	0
384	20250307	135500	467760540	15400	15400	15400	15400	0
385	20250307	135400	467760540	15400	15400	15400	15400	0
386	20250307	135300	467760540	15400	15400	15400	15400	52
387	20250307	135200	466959740	15400	15360	15400	15360	7525
388	20250307	135100	351078390	15390	15410	15410	15370	2701
389	20250307	135000	309486570	15470	15470	15470	15470	0
390	20250307	134900	309486570	15470	15460	15470	15460	200
391	20250307	134800	306394230	15410	15420	15420	15410	100
392	20250307	134700	304853210	15400	15550	15550	15400	3941
393	20250307	134600	243874090	15540	15540	15540	15540	0
394	20250307	134500	243874090	15540	15540	15540	15540	0
395	20250307	134400	243874090	15540	15540	15540	15540	0
396	20250307	134300	243874090	15540	15540	15540	15540	1
397	20250307	134200	243858550	15570	15570	15570	15570	0
398	20250307	134100	243858550	15570	15570	15570	15570	0
399	20250307	134000	243858550	15570	15570	15570	15570	0
400	20250307	133900	243858550	15570	15570	15570	15570	0
401	20250307	133800	243858550	15570	15570	15570	15570	0
402	20250307	133700	243858550	15570	15570	15570	15570	0
403	20250307	133600	243858550	15570	15570	15570	15570	0
404	20250307	133500	243858550	15570	15570	15570	15570	0
405	20250307	133400	243858550	15570	15570	15570	15570	0
406	20250307	133300	243858550	15570	15570	15570	15570	0
407	20250307	133200	243858550	15570	15610	15610	15570	833
408	20250307	133100	230880830	15670	15670	15670	15670	0
409	20250307	133000	230880830	15670	15670	15670	15670	0
410	20250307	132900	230880830	15670	15670	15670	15670	0
411	20250307	132800	230880830	15670	15670	15670	15670	0
412	20250307	132700	230880830	15670	15670	15670	15670	0
413	20250307	132600	230880830	15670	15670	15670	15670	0
414	20250307	132500	230880830	15670	15670	15670	15670	0
415	20250307	132400	230880830	15670	15670	15670	15670	0
416	20250307	132300	230880830	15670	15670	15670	15670	0
417	20250307	132200	230880830	15670	15670	15670	15670	0
418	20250307	132100	230880830	15670	15670	15670	15670	0
419	20250307	132000	230880830	15670	15670	15670	15670	0
420	20250307	131900	230880830	15670	15670	15670	15670	2
421	20250307	131800	230849490	15600	15600	15600	15600	0
422	20250307	131700	230849490	15600	15600	15600	15600	0
423	20250307	131600	230849490	15600	15600	15600	15600	0
424	20250307	131500	230849490	15600	15600	15600	15600	0
425	20250307	131400	230849490	15600	15590	15600	15590	169
426	20250307	131300	228214010	15590	15590	15590	15590	0
427	20250307	131200	228214010	15590	15590	15590	15590	0
428	20250307	131100	228214010	15590	15590	15590	15590	0
429	20250307	131000	228214010	15590	15590	15590	15590	0
430	20250307	130900	228214010	15590	15590	15590	15590	0
431	20250307	130800	228214010	15590	15590	15590	15590	0
432	20250307	130700	228214010	15590	15590	15590	15590	0
433	20250307	130600	228214010	15590	15590	15590	15590	0
434	20250307	130500	228214010	15590	15590	15590	15590	0
435	20250307	130400	228214010	15590	15590	15590	15590	0
436	20250307	130300	228214010	15590	15590	15590	15590	0
437	20250307	130200	228214010	15590	15590	15590	15590	0
438	20250307	130100	228214010	15590	15590	15590	15590	150
439	20250307	130000	225875510	15570	15570	15570	15570	0
440	20250307	125900	225875510	15570	15570	15570	15570	0
441	20250307	125800	225875510	15570	15570	15570	15570	0
442	20250307	125700	225875510	15570	15570	15570	15570	398
443	20250307	125600	219678650	15570	15570	15570	15570	0
444	20250307	125500	219678650	15570	15570	15570	15570	0
445	20250307	125400	219678650	15570	15570	15570	15570	0
446	20250307	125300	219678650	15570	15570	15570	15570	0
447	20250307	125200	219678650	15570	15570	15570	15570	0
448	20250307	125100	219678650	15570	15570	15570	15570	0
449	20250307	125000	219678650	15570	15570	15570	15570	0
450	20250307	124900	219678650	15570	15570	15570	15570	0
451	20250307	124800	219678650	15570	15530	15570	15530	644
452	20250307	124700	209652500	15540	15540	15540	15540	0
453	20250307	124600	209652500	15540	15540	15540	15540	0
454	20250307	124500	209652500	15540	15540	15540	15540	0
455	20250307	124400	209652500	15540	15540	15540	15540	0
456	20250307	124300	209652500	15540	15540	15540	15540	0
457	20250307	124200	209652500	15540	15540	15540	15540	0
458	20250307	124100	209652500	15540	15540	15540	15540	0
459	20250307	124000	209652500	15540	15540	15540	15540	0
460	20250307	123900	209652500	15540	15540	15540	15540	0
461	20250307	123800	209652500	15540	15540	15540	15540	0
462	20250307	123700	209652500	15540	15540	15540	15540	0
463	20250307	123600	209652500	15540	15540	15540	15540	0
464	20250307	123500	209652500	15540	15540	15540	15540	0
465	20250307	123400	209652500	15540	15540	15540	15540	14
466	20250307	123300	209434940	15530	15530	15530	15530	0
467	20250307	123200	209434940	15530	15530	15530	15530	0
468	20250307	123100	209434940	15530	15530	15530	15530	1
469	20250307	123000	209419410	15520	15520	15520	15520	0
470	20250307	122900	209419410	15520	15520	15520	15520	0
471	20250307	122800	209419410	15520	15520	15520	15520	0
472	20250307	122700	209419410	15520	15520	15520	15520	0
473	20250307	122600	209419410	15520	15520	15520	15520	6
474	20250307	122500	209326290	15510	15510	15510	15510	0
475	20250307	122400	209326290	15510	15510	15510	15510	0
476	20250307	122300	209326290	15510	15530	15530	15510	20
477	20250307	122200	209015980	15540	15540	15540	15540	3
478	20250307	122100	208969360	15550	15600	15600	15550	3380
479	20250307	122000	156272650	15630	15630	15630	15630	0
480	20250307	121900	156272650	15630	15630	15630	15630	0
481	20250307	121800	156272650	15630	15640	15640	15630	68
482	20250307	121700	155209140	15630	15630	15630	15630	0
483	20250307	121600	155209140	15630	15630	15630	15630	0
484	20250307	121500	155209140	15630	15630	15630	15630	0
485	20250307	121400	155209140	15630	15630	15630	15630	0
486	20250307	121300	155209140	15630	15630	15630	15630	0
487	20250307	121200	155209140	15630	15630	15630	15630	0
488	20250307	121100	155209140	15630	15630	15630	15630	0
489	20250307	121000	155209140	15630	15630	15630	15630	0
490	20250307	120900	155209140	15630	15630	15630	15630	0
491	20250307	120800	155209140	15630	15630	15630	15630	3
492	20250307	120700	155162250	15600	15600	15600	15600	0
493	20250307	120600	155162250	15600	15600	15600	15600	1038
494	20250307	120500	138969450	15600	15600	15600	15600	0
495	20250307	120400	138969450	15600	15620	15620	15600	10
496	20250307	120300	138813350	15630	15630	15630	15630	0
497	20250307	120200	138813350	15630	15630	15630	15630	0
498	20250307	120100	138813350	15630	15630	15630	15630	0
499	20250307	120000	138813350	15630	15630	15630	15630	0
500	20250307	115900	138813350	15630	15630	15630	15630	0
501	20250307	115800	138813350	15630	15630	15630	15630	0
502	20250307	115700	138813350	15630	15630	15630	15630	0
503	20250307	115600	138813350	15630	15630	15630	15630	0
504	20250307	115500	138813350	15630	15630	15630	15630	0
505	20250307	115400	138813350	15630	15630	15630	15630	0
506	20250307	115300	138813350	15630	15630	15630	15630	0
507	20250307	115200	138813350	15630	15630	15630	15630	0
508	20250307	115100	138813350	15630	15630	15630	15630	0
509	20250307	115000	138813350	15630	15630	15630	15630	0
510	20250307	114900	138813350	15630	15630	15630	15630	0
511	20250307	114800	138813350	15630	15630	15630	15630	0
512	20250307	114700	138813350	15630	15630	15630	15630	0
513	20250307	114600	138813350	15630	15630	15630	15630	0
514	20250307	114500	138813350	15630	15630	15630	15630	0
515	20250307	114400	138813350	15630	15630	15630	15630	0
516	20250307	114300	138813350	15630	15630	15630	15630	0
517	20250307	114200	138813350	15630	15630	15630	15630	0
518	20250307	114100	138813350	15630	15630	15630	15630	0
519	20250307	114000	138813350	15630	15630	15630	15630	0
520	20250307	113900	138813350	15630	15630	15630	15630	0
521	20250307	113800	138813350	15630	15630	15630	15630	0
522	20250307	113700	138813350	15630	15630	15630	15630	0
523	20250307	113600	138813350	15630	15630	15630	15630	0
524	20250307	113500	138813350	15630	15630	15630	15630	0
525	20250307	113400	138813350	15630	15630	15630	15630	0
526	20250307	113300	138813350	15630	15630	15630	15630	0
527	20250307	113200	138813350	15630	15630	15630	15630	0
528	20250307	113100	138813350	15630	15630	15630	15630	0
529	20250307	113000	138813350	15630	15630	15630	15630	0
530	20250307	112900	138813350	15630	15630	15630	15630	0
531	20250307	112800	138813350	15630	15630	15630	15630	0
532	20250307	112700	138813350	15630	15630	15630	15630	0
533	20250307	112600	138813350	15630	15630	15630	15630	0
534	20250307	112500	138813350	15630	15630	15630	15630	0
535	20250307	112400	138813350	15630	15630	15630	15630	0
536	20250307	112300	138813350	15630	15630	15630	15630	0
537	20250307	112200	138813350	15630	15630	15630	15630	0
538	20250307	112100	138813350	15630	15630	15630	15630	0
539	20250307	112000	138813350	15630	15630	15630	15630	0
540	20250307	111900	138813350	15630	15630	15630	15630	145
541	20250307	111800	136547000	15630	15630	15630	15630	0
542	20250307	111700	136547000	15630	15630	15630	15630	0
543	20250307	111600	136547000	15630	15630	15630	15630	0
544	20250307	111500	136547000	15630	15630	15630	15630	0
545	20250307	111400	136547000	15630	15630	15630	15630	129
546	20250307	111300	134530730	15630	15630	15630	15630	0
547	20250307	111200	134530730	15630	15630	15630	15630	0
548	20250307	111100	134530730	15630	15730	15730	15630	853
549	20250307	111000	121159950	15720	15720	15720	15720	0
550	20250307	110900	121159950	15720	15720	15720	15720	0
551	20250307	110800	121159950	15720	15720	15720	15720	0
552	20250307	110700	121159950	15720	15720	15720	15720	0
553	20250307	110600	121159950	15720	15720	15720	15720	0
554	20250307	110500	121159950	15720	15720	15720	15720	0
555	20250307	110400	121159950	15720	15720	15720	15720	4
556	20250307	110300	121097070	15720	15720	15720	15720	0
557	20250307	110200	121097070	15720	15720	15720	15720	0
558	20250307	110100	121097070	15720	15720	15720	15720	0
559	20250307	110000	121097070	15720	15720	15720	15720	0
560	20250307	105900	121097070	15720	15720	15720	15720	24
561	20250307	105800	120719790	15720	15720	15720	15720	70
562	20250307	105700	119619390	15720	15720	15720	15720	182
563	20250307	105600	116758350	15660	15660	15660	15660	0
564	20250307	105500	116758350	15660	15660	15660	15660	0
565	20250307	105400	116758350	15660	15660	15660	15660	0
566	20250307	105300	116758350	15660	15660	15660	15660	10
567	20250307	105200	116601750	15720	15720	15720	15720	0
568	20250307	105100	116601750	15720	15720	15720	15720	2
569	20250307	105000	116570310	15660	15660	15660	15660	0
570	20250307	104900	116570310	15660	15660	15660	15660	0
571	20250307	104800	116570310	15660	15660	15660	15660	0
572	20250307	104700	116570310	15660	15660	15660	15660	0
573	20250307	104600	116570310	15660	15660	15660	15660	0
574	20250307	104500	116570310	15660	15660	15660	15660	12
575	20250307	104400	116382390	15720	15720	15720	15720	0
576	20250307	104300	116382390	15720	15720	15720	15720	148
577	20250307	104200	114055830	15720	15720	15720	15720	1
578	20250307	104100	114040110	15660	15650	15660	15650	22
579	20250307	104000	113695630	15650	15650	15650	15650	0
580	20250307	103900	113695630	15650	15640	15650	15640	229
581	20250307	103800	110112960	15650	15650	15650	15650	0
582	20250307	103700	110112960	15650	15610	15650	15610	316
583	20250307	103600	105167670	15590	15590	15590	15590	0
584	20250307	103500	105167670	15590	15590	15590	15590	0
585	20250307	103400	105167670	15590	15590	15590	15590	4
586	20250307	103300	105105310	15610	15610	15610	15610	0
587	20250307	103200	105105310	15610	15610	15610	15610	0
588	20250307	103100	105105310	15610	15610	15610	15610	0
589	20250307	103000	105105310	15610	15610	15610	15610	0
590	20250307	102900	105105310	15610	15610	15610	15610	0
591	20250307	102800	105105310	15610	15610	15610	15610	0
592	20250307	102700	105105310	15610	15610	15610	15610	1
593	20250307	102600	105089700	15610	15610	15610	15610	0
594	20250307	102500	105089700	15610	15610	15610	15610	0
595	20250307	102400	105089700	15610	15610	15610	15610	3
596	20250307	102300	105042870	15580	15580	15580	15580	0
597	20250307	102200	105042870	15580	15580	15580	15580	0
598	20250307	102100	105042870	15580	15580	15580	15580	0
599	20250307	102000	105042870	15580	15580	15580	15580	0
600	20250307	101900	105042870	15580	15580	15580	15580	0
601	20250307	101800	105042870	15580	15580	15580	15580	0
602	20250307	101700	105042870	15580	15580	15580	15580	1
603	20250307	101600	105027290	15600	15600	15600	15600	0
604	20250307	101500	105027290	15600	15600	15600	15600	0
605	20250307	101400	105027290	15600	15600	15600	15600	1
606	20250307	101300	105011690	15600	15600	15600	15600	0
607	20250307	101200	105011690	15600	15600	15600	15600	0
608	20250307	101100	105011690	15600	15600	15600	15600	0
609	20250307	101000	105011690	15600	15600	15610	15600	670
610	20250307	100900	94559100	15530	15530	15530	15530	1
611	20250307	100800	94543570	15570	15570	15570	15570	500
612	20250307	100700	86758570	15580	15580	15580	15580	7
613	20250307	100600	86649510	15580	15570	15580	15570	1507
614	20250307	100500	63185510	15570	15570	15570	15570	0
615	20250307	100400	63185510	15570	15570	15570	15570	749
616	20250307	100300	51523580	15500	15500	15500	15500	33
617	20250307	100200	51012080	15500	15510	15510	15500	671
618	20250307	100100	40610600	15510	15520	15520	15510	221
619	20250307	100000	37180740	15520	15520	15520	15520	0
620	20250307	095900	37180740	15520	15520	15520	15520	10
621	20250307	095800	37025540	15530	15530	15530	15530	0
622	20250307	095700	37025540	15530	15530	15530	15530	4
623	20250307	095600	36963420	15540	15540	15540	15540	0
624	20250307	095500	36963420	15540	15540	15540	15540	6
625	20250307	095400	36870180	15600	15600	15600	15600	0
626	20250307	095300	36870180	15600	15600	15600	15600	0
627	20250307	095200	36870180	15600	15600	15600	15600	0
628	20250307	095100	36870180	15600	15600	15600	15600	0
629	20250307	095000	36870180	15600	15600	15600	15600	0
630	20250307	094900	36870180	15600	15600	15600	15600	0
631	20250307	094800	36870180	15600	15560	15600	15560	10
632	20250307	094700	36714300	15590	15590	15590	15590	0
633	20250307	094600	36714300	15590	15590	15590	15590	0
634	20250307	094500	36714300	15590	15560	15590	15550	227
635	20250307	094400	33184100	15560	15560	15560	15560	0
636	20250307	094300	33184100	15560	15560	15560	15560	0
637	20250307	094200	33184100	15560	15560	15560	15560	0
638	20250307	094100	33184100	15560	15560	15560	15560	39
639	20250307	094000	32577260	15560	15560	15560	15560	0
640	20250307	093900	32577260	15560	15560	15560	15560	0
641	20250307	093800	32577260	15560	15560	15560	15560	0
642	20250307	093700	32577260	15560	15560	15560	15560	10
643	20250307	093600	32421660	15560	15560	15560	15560	0
644	20250307	093500	32421660	15560	15560	15560	15560	0
645	20250307	093400	32421660	15560	15560	15560	15560	65
646	20250307	093300	31410260	15580	15580	15580	15580	0
647	20250307	093200	31410260	15580	15580	15580	15580	0
648	20250307	093100	31410260	15580	15580	15580	15580	0
649	20250307	093000	31410260	15580	15580	15580	15580	0
650	20250307	092900	31410260	15580	15590	15590	15580	2
651	20250307	092800	31379090	15580	15580	15580	15580	0
652	20250307	092700	31379090	15580	15580	15580	15580	2
653	20250307	092600	31347930	15590	15590	15590	15590	0
654	20250307	092500	31347930	15590	15590	15590	15590	0
655	20250307	092400	31347930	15590	15590	15600	15590	14
656	20250307	092300	31129630	15520	15520	15520	15520	0
657	20250307	092200	31129630	15520	15520	15520	15520	10
658	20250307	092100	30974430	15510	15510	15510	15510	0
659	20250307	092000	30974430	15510	15510	15510	15510	0
660	20250307	091900	30974430	15510	15510	15510	15510	0
661	20250307	091800	30974430	15510	15510	15510	15510	0
662	20250307	091700	30974430	15510	15510	15510	15510	0
663	20250307	091600	30974430	15510	15520	15520	15510	36
664	20250307	091500	30415750	15510	15510	15510	15510	0
665	20250307	091400	30415750	15510	15460	15510	15460	19
666	20250307	091300	30121410	15420	15420	15420	15420	20
667	20250307	091200	29813010	15460	15450	15460	15450	51
668	20250307	091100	29024630	15470	15470	15470	15470	0
669	20250307	091000	29024630	15470	15470	15470	15470	63
670	20250307	090900	28050020	15430	15520	15520	15430	649
671	20250307	090800	17994490	15520	15520	15520	15520	0
672	20250307	090700	17994490	15520	15520	15520	15520	0
673	20250307	090600	17994490	15520	15520	15520	15520	0
674	20250307	090500	17994490	15520	15520	15520	15520	0
675	20250307	090400	17994490	15520	15600	15600	15520	809
676	20250307	090300	5414230	15620	15640	15640	15620	44
677	20250307	090200	4726300	15650	15650	15650	15650	300
678	20250307	090100	31300	15650	15650	15650	15650	0
679	20250307	090000	31300	15650	15650	15650	15650	2