KissMeData/270660/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210600	986474915	15650	15650	15650	15650	958
3	20250307	210500	986474915	15650	15650	15650	15650	0
4	20250307	210400	986474915	15650	15650	15650	15650	0
5	20250307	210300	986474915	15650	15650	15650	15650	0
6	20250307	210200	986474915	15650	15650	15650	15650	0
7	20250307	210100	986474915	15650	15650	15650	15650	0
8	20250307	210000	986474915	15650	15650	15650	15650	0
9	20250307	205900	986474915	15650	15650	15650	15650	0
10	20250307	205800	986474915	15650	15650	15650	15650	0
11	20250307	205700	986474915	15650	15650	15650	15650	0
12	20250307	205600	986474915	15650	15650	15650	15650	0
13	20250307	205500	986474915	15650	15650	15650	15650	0
14	20250307	205400	986474915	15650	15650	15650	15650	0
15	20250307	205300	986474915	15650	15650	15650	15650	0
16	20250307	205200	986474915	15650	15650	15650	15650	0
17	20250307	205100	986474915	15650	15650	15650	15650	0
18	20250307	205000	986474915	15650	15650	15650	15650	0
19	20250307	204900	986474915	15650	15650	15650	15650	0
20	20250307	204800	986474915	15650	15650	15650	15650	0
21	20250307	204700	986474915	15650	15650	15650	15650	0
22	20250307	204600	986474915	15650	15650	15650	15650	0
23	20250307	204500	986474915	15650	15650	15650	15650	0
24	20250307	204400	986474915	15650	15650	15650	15650	0
25	20250307	204300	986474915	15650	15650	15650	15650	0
26	20250307	204200	986474915	15650	15650	15650	15650	0
27	20250307	204100	986474915	15650	15650	15650	15650	0
28	20250307	204000	986474915	15650	15650	15650	15650	0
29	20250307	203900	986474915	15650	15650	15650	15650	0
30	20250307	203800	986474915	15650	15650	15650	15650	0
31	20250307	203700	986474915	15650	15650	15650	15650	0
32	20250307	203600	986474915	15650	15650	15650	15650	958
33	20250307	203500	986474915	15650	15650	15650	15650	0
34	20250307	203400	986474915	15650	15650	15650	15650	0
35	20250307	203300	986474915	15650	15650	15650	15650	0
36	20250307	203200	986474915	15650	15650	15650	15650	0
37	20250307	203100	986474915	15650	15650	15650	15650	0
38	20250307	203000	986474915	15650	15650	15650	15650	0
39	20250307	202900	986474915	15650	15650	15650	15650	0
40	20250307	202800	986474915	15650	15650	15650	15650	0
41	20250307	202700	986474915	15650	15650	15650	15650	0
42	20250307	202600	986474915	15650	15650	15650	15650	0
43	20250307	202500	986474915	15650	15650	15650	15650	0
44	20250307	202400	986474915	15650	15650	15650	15650	0
45	20250307	202300	986474915	15650	15650	15650	15650	0
46	20250307	202200	986474915	15650	15650	15650	15650	0
47	20250307	202100	986474915	15650	15650	15650	15650	0
48	20250307	202000	986474915	15650	15650	15650	15650	0
49	20250307	201900	986474915	15650	15650	15650	15650	0
50	20250307	201800	986474915	15650	15650	15650	15650	0
51	20250307	201700	986474915	15650	15650	15650	15650	0
52	20250307	201600	986474915	15650	15650	15650	15650	0
53	20250307	201500	986474915	15650	15650	15650	15650	0
54	20250307	201400	986474915	15650	15650	15650	15650	0
55	20250307	201300	986474915	15650	15650	15650	15650	0
56	20250307	201200	986474915	15650	15650	15650	15650	0
57	20250307	201100	986474915	15650	15650	15650	15650	0
58	20250307	201000	986474915	15650	15650	15650	15650	0
59	20250307	200900	986474915	15650	15650	15650	15650	0
60	20250307	200800	986474915	15650	15650	15650	15650	0
61	20250307	200700	986474915	15650	15650	15650	15650	0
62	20250307	200600	986474915	15650	15650	15650	15650	958
63	20250307	200500	986474915	15650	15650	15650	15650	0
64	20250307	200400	986474915	15650	15650	15650	15650	0
65	20250307	200300	986474915	15650	15650	15650	15650	0
66	20250307	200200	986474915	15650	15650	15650	15650	0
67	20250307	200100	986474915	15650	15650	15650	15650	0
68	20250307	200000	986474915	15650	15650	15650	15650	0
69	20250307	195900	986474915	15650	15650	15650	15650	0
70	20250307	195800	986474915	15650	15650	15650	15650	0
71	20250307	195700	986474915	15650	15650	15650	15650	0
72	20250307	195600	986474915	15650	15650	15650	15650	0
73	20250307	195500	986474915	15650	15650	15650	15650	0
74	20250307	195400	986474915	15650	15650	15650	15650	0
75	20250307	195300	986474915	15650	15650	15650	15650	0
76	20250307	195200	986474915	15650	15650	15650	15650	0
77	20250307	195100	986474915	15650	15650	15650	15650	0
78	20250307	195000	986474915	15650	15650	15650	15650	0
79	20250307	194900	986474915	15650	15650	15650	15650	0
80	20250307	194800	986474915	15650	15650	15650	15650	0
81	20250307	194700	986474915	15650	15650	15650	15650	0
82	20250307	194600	986474915	15650	15650	15650	15650	0
83	20250307	194500	986474915	15650	15650	15650	15650	0
84	20250307	194400	986474915	15650	15650	15650	15650	0
85	20250307	194300	986474915	15650	15650	15650	15650	0
86	20250307	194200	986474915	15650	15650	15650	15650	0
87	20250307	194100	986474915	15650	15650	15650	15650	0
88	20250307	194000	986474915	15650	15650	15650	15650	0
89	20250307	193900	986474915	15650	15650	15650	15650	0
90	20250307	193800	986474915	15650	15650	15650	15650	0
91	20250307	193700	986474915	15650	15650	15650	15650	0
92	20250307	193600	986474915	15650	15650	15650	15650	958
93	20250307	193500	986474915	15650	15650	15650	15650	0
94	20250307	193400	986474915	15650	15650	15650	15650	0
95	20250307	193300	986474915	15650	15650	15650	15650	0
96	20250307	193200	986474915	15650	15650	15650	15650	0
97	20250307	193100	986474915	15650	15650	15650	15650	0
98	20250307	193000	986474915	15650	15650	15650	15650	0
99	20250307	192900	986474915	15650	15650	15650	15650	0
100	20250307	192800	986474915	15650	15650	15650	15650	0
101	20250307	192700	986474915	15650	15650	15650	15650	0
102	20250307	192600	986474915	15650	15650	15650	15650	0
103	20250307	192500	986474915	15650	15650	15650	15650	0
104	20250307	192400	986474915	15650	15650	15650	15650	0
105	20250307	192300	986474915	15650	15650	15650	15650	0
106	20250307	192200	986474915	15650	15650	15650	15650	0
107	20250307	192100	986474915	15650	15650	15650	15650	0
108	20250307	192000	986474915	15650	15650	15650	15650	0
109	20250307	191900	986474915	15650	15650	15650	15650	0
110	20250307	191800	986474915	15650	15650	15650	15650	0
111	20250307	191700	986474915	15650	15650	15650	15650	0
112	20250307	191600	986474915	15650	15650	15650	15650	0
113	20250307	191500	986474915	15650	15650	15650	15650	0
114	20250307	191400	986474915	15650	15650	15650	15650	0
115	20250307	191300	986474915	15650	15650	15650	15650	0
116	20250307	191200	986474915	15650	15650	15650	15650	0
117	20250307	191100	986474915	15650	15650	15650	15650	0
118	20250307	191000	986474915	15650	15650	15650	15650	0
119	20250307	190900	986474915	15650	15650	15650	15650	0
120	20250307	190800	986474915	15650	15650	15650	15650	0
121	20250307	190700	986474915	15650	15650	15650	15650	0
122	20250307	190600	986474915	15650	15650	15650	15650	958
123	20250307	190500	986474915	15650	15650	15650	15650	0
124	20250307	190400	986474915	15650	15650	15650	15650	0
125	20250307	190300	986474915	15650	15650	15650	15650	0
126	20250307	190200	986474915	15650	15650	15650	15650	0
127	20250307	190100	986474915	15650	15650	15650	15650	0
128	20250307	190000	986474915	15650	15650	15650	15650	0
129	20250307	185900	986474915	15650	15650	15650	15650	0
130	20250307	185800	986474915	15650	15650	15650	15650	0
131	20250307	185700	986474915	15650	15650	15650	15650	0
132	20250307	185600	986474915	15650	15650	15650	15650	0
133	20250307	185500	986474915	15650	15650	15650	15650	0
134	20250307	185400	986474915	15650	15650	15650	15650	0
135	20250307	185300	986474915	15650	15650	15650	15650	0
136	20250307	185200	986474915	15650	15650	15650	15650	0
137	20250307	185100	986474915	15650	15650	15650	15650	0
138	20250307	185000	986474915	15650	15650	15650	15650	0
139	20250307	184900	986474915	15650	15650	15650	15650	0
140	20250307	184800	986474915	15650	15650	15650	15650	0
141	20250307	184700	986474915	15650	15650	15650	15650	0
142	20250307	184600	986474915	15650	15650	15650	15650	0
143	20250307	184500	986474915	15650	15650	15650	15650	0
144	20250307	184400	986474915	15650	15650	15650	15650	0
145	20250307	184300	986474915	15650	15650	15650	15650	0
146	20250307	184200	986474915	15650	15650	15650	15650	0
147	20250307	184100	986474915	15650	15650	15650	15650	0
148	20250307	184000	986474915	15650	15650	15650	15650	0
149	20250307	183900	986474915	15650	15650	15650	15650	0
150	20250307	183800	986474915	15650	15650	15650	15650	0
151	20250307	183700	986474915	15650	15650	15650	15650	0
152	20250307	183600	986474915	15650	15650	15650	15650	958
153	20250307	183500	986474915	15650	15650	15650	15650	0
154	20250307	183400	986474915	15650	15650	15650	15650	0
155	20250307	183300	986474915	15650	15650	15650	15650	0
156	20250307	183200	986474915	15650	15650	15650	15650	0
157	20250307	183100	986474915	15650	15650	15650	15650	0
158	20250307	183000	986474915	15650	15650	15650	15650	0
159	20250307	182900	986474915	15650	15650	15650	15650	0
160	20250307	182800	986474915	15650	15650	15650	15650	0
161	20250307	182700	986474915	15650	15650	15650	15650	0
162	20250307	182600	986474915	15650	15650	15650	15650	0
163	20250307	182500	986474915	15650	15650	15650	15650	0
164	20250307	182400	986474915	15650	15650	15650	15650	0
165	20250307	182300	986474915	15650	15650	15650	15650	0
166	20250307	182200	986474915	15650	15650	15650	15650	0
167	20250307	182100	986474915	15650	15650	15650	15650	0
168	20250307	182000	986474915	15650	15650	15650	15650	0
169	20250307	181900	986474915	15650	15650	15650	15650	0
170	20250307	181800	986474915	15650	15650	15650	15650	0
171	20250307	181700	986474915	15650	15650	15650	15650	0
172	20250307	181600	986474915	15650	15650	15650	15650	0
173	20250307	181500	986474915	15650	15650	15650	15650	0
174	20250307	181400	986474915	15650	15650	15650	15650	0
175	20250307	181300	986474915	15650	15650	15650	15650	0
176	20250307	181200	986474915	15650	15650	15650	15650	0
177	20250307	181100	986474915	15650	15650	15650	15650	0
178	20250307	181000	986474915	15650	15650	15650	15650	0
179	20250307	180900	986474915	15650	15650	15650	15650	0
180	20250307	180800	986474915	15650	15650	15650	15650	0
181	20250307	180700	986474915	15650	15650	15650	15650	0
182	20250307	180600	986474915	15650	15650	15650	15650	958
183	20250307	180500	986474915	15650	15650	15650	15650	0
184	20250307	180400	986474915	15650	15650	15650	15650	0
185	20250307	180300	986474915	15650	15650	15650	15650	0
186	20250307	180200	986474915	15650	15650	15650	15650	0
187	20250307	180100	986474915	15650	15650	15650	15650	0
188	20250307	180000	986474915	15650	15650	15650	15650	0
189	20250307	175900	986474915	15650	15650	15650	15650	0
190	20250307	175800	986474915	15650	15650	15650	15650	0
191	20250307	175700	986474915	15650	15650	15650	15650	0
192	20250307	175600	986474915	15650	15650	15650	15650	0
193	20250307	175500	986474915	15650	15650	15650	15650	0
194	20250307	175400	986474915	15650	15650	15650	15650	0
195	20250307	175300	986474915	15650	15650	15650	15650	0
196	20250307	175200	986474915	15650	15650	15650	15650	0
197	20250307	175100	986474915	15650	15650	15650	15650	0
198	20250307	175000	986474915	15650	15650	15650	15650	0
199	20250307	174900	986474915	15650	15650	15650	15650	0
200	20250307	174800	986474915	15650	15650	15650	15650	0
201	20250307	174700	986474915	15650	15650	15650	15650	0
202	20250307	174600	986474915	15650	15650	15650	15650	0
203	20250307	174500	986474915	15650	15650	15650	15650	0
204	20250307	174400	986474915	15650	15650	15650	15650	0
205	20250307	174300	986474915	15650	15650	15650	15650	0
206	20250307	174200	986474915	15650	15650	15650	15650	0
207	20250307	174100	986474915	15650	15650	15650	15650	0
208	20250307	174000	986474915	15650	15650	15650	15650	0
209	20250307	173900	986474915	15650	15650	15650	15650	0
210	20250307	173800	986474915	15650	15650	15650	15650	0
211	20250307	173700	986474915	15650	15650	15650	15650	0
212	20250307	173600	986474915	15650	15650	15650	15650	958
213	20250307	173500	986474915	15650	15650	15650	15650	0
214	20250307	173400	986474915	15650	15650	15650	15650	0
215	20250307	173300	986474915	15650	15650	15650	15650	0
216	20250307	173200	986474915	15650	15650	15650	15650	0
217	20250307	173100	986474915	15650	15650	15650	15650	0
218	20250307	173000	986474915	15650	15650	15650	15650	0
219	20250307	172900	986474915	15650	15650	15650	15650	0
220	20250307	172800	986474915	15650	15650	15650	15650	0
221	20250307	172700	986474915	15650	15650	15650	15650	0
222	20250307	172600	986474915	15650	15650	15650	15650	0
223	20250307	172500	986474915	15650	15650	15650	15650	0
224	20250307	172400	986474915	15650	15650	15650	15650	0
225	20250307	172300	986474915	15650	15650	15650	15650	0
226	20250307	172200	986474915	15650	15650	15650	15650	0
227	20250307	172100	986474915	15650	15650	15650	15650	0
228	20250307	172000	986474915	15650	15650	15650	15650	0
229	20250307	171900	986474915	15650	15650	15650	15650	0
230	20250307	171800	986474915	15650	15650	15650	15650	0
231	20250307	171700	986474915	15650	15650	15650	15650	0
232	20250307	171600	986474915	15650	15650	15650	15650	0
233	20250307	171500	986474915	15650	15650	15650	15650	0
234	20250307	171400	986474915	15650	15650	15650	15650	0
235	20250307	171300	986474915	15650	15650	15650	15650	0
236	20250307	171200	986474915	15650	15650	15650	15650	0
237	20250307	171100	986474915	15650	15650	15650	15650	0
238	20250307	171000	986474915	15650	15650	15650	15650	0
239	20250307	170900	986474915	15650	15650	15650	15650	0
240	20250307	170800	986474915	15650	15650	15650	15650	0
241	20250307	170700	986474915	15650	15650	15650	15650	0
242	20250307	170600	986474915	15650	15650	15650	15650	958
243	20250307	170500	986474915	15650	15650	15650	15650	0
244	20250307	170400	986474915	15650	15650	15650	15650	0
245	20250307	170300	986474915	15650	15650	15650	15650	0
246	20250307	170200	986474915	15650	15650	15650	15650	0
247	20250307	170100	986474915	15650	15650	15650	15650	0
248	20250307	170000	986474915	15650	15650	15650	15650	0
249	20250307	165900	986474915	15650	15650	15650	15650	0
250	20250307	165800	986474915	15650	15650	15650	15650	0
251	20250307	165700	986474915	15650	15650	15650	15650	0
252	20250307	165600	986474915	15650	15650	15650	15650	0
253	20250307	165500	986474915	15650	15650	15650	15650	0
254	20250307	165400	986474915	15650	15650	15650	15650	0
255	20250307	165300	986474915	15650	15650	15650	15650	0
256	20250307	165200	986474915	15650	15650	15650	15650	0
257	20250307	165100	986474915	15650	15650	15650	15650	0
258	20250307	165000	986474915	15650	15650	15650	15650	0
259	20250307	164900	986474915	15650	15650	15650	15650	0
260	20250307	164800	986474915	15650	15650	15650	15650	0
261	20250307	164700	986474915	15650	15650	15650	15650	0
262	20250307	164600	986474915	15650	15650	15650	15650	0
263	20250307	164500	986474915	15650	15650	15650	15650	0
264	20250307	164400	986474915	15650	15650	15650	15650	0
265	20250307	164300	986474915	15650	15650	15650	15650	0
266	20250307	164200	986474915	15650	15650	15650	15650	0
267	20250307	164100	986474915	15650	15650	15650	15650	0
268	20250307	164000	986474915	15650	15650	15650	15650	0
269	20250307	163900	986474915	15650	15650	15650	15650	0
270	20250307	163800	986474915	15650	15650	15650	15650	0
271	20250307	163700	986474915	15650	15650	15650	15650	0
272	20250307	163600	986474915	15650	15650	15650	15650	958
273	20250307	163500	986474915	15650	15650	15650	15650	0
274	20250307	163400	986474915	15650	15650	15650	15650	0
275	20250307	163300	986474915	15650	15650	15650	15650	0
276	20250307	163200	986474915	15650	15650	15650	15650	0
277	20250307	163100	986474915	15650	15650	15650	15650	0
278	20250307	163000	986474915	15650	15650	15650	15650	0
279	20250307	162900	986474915	15650	15650	15650	15650	0
280	20250307	162800	986474915	15650	15650	15650	15650	0
281	20250307	162700	986474915	15650	15650	15650	15650	0
282	20250307	162600	986474915	15650	15650	15650	15650	0
283	20250307	162500	986474915	15650	15650	15650	15650	0
284	20250307	162400	986474915	15650	15650	15650	15650	0
285	20250307	162300	986474915	15650	15650	15650	15650	0
286	20250307	162200	986474915	15650	15650	15650	15650	0
287	20250307	162100	986474915	15650	15650	15650	15650	0
288	20250307	162000	986474915	15650	15650	15650	15650	0
289	20250307	161900	986474915	15650	15650	15650	15650	0
290	20250307	161800	986474915	15650	15650	15650	15650	0
291	20250307	161700	986474915	15650	15650	15650	15650	0
292	20250307	161600	986474915	15650	15650	15650	15650	0
293	20250307	161500	986474915	15650	15650	15650	15650	0
294	20250307	161400	986474915	15650	15650	15650	15650	0
295	20250307	161300	986474915	15650	15650	15650	15650	0
296	20250307	161200	986474915	15650	15650	15650	15650	0
297	20250307	161100	986474915	15650	15650	15650	15650	0
298	20250307	161000	986474915	15650	15650	15650	15650	0
299	20250307	160900	986474915	15650	15650	15650	15650	0
300	20250307	160800	986474915	15650	15650	15650	15650	0
301	20250307	160700	986474915	15650	15650	15650	15650	0
302	20250307	160600	986474915	15650	15650	15650	15650	958
303	20250307	160500	986474915	15650	15650	15650	15650	0
304	20250307	160400	986474915	15650	15650	15650	15650	0
305	20250307	160300	986474915	15650	15650	15650	15650	0
306	20250307	160200	986474915	15650	15650	15650	15650	0
307	20250307	160100	986474915	15650	15650	15650	15650	0
308	20250307	160000	986474915	15650	15650	15650	15650	0
309	20250307	155900	986474915	15650	15650	15650	15650	0
310	20250307	155800	986474915	15650	15650	15650	15650	0
311	20250307	155700	986474915	15650	15650	15650	15650	0
312	20250307	155600	986474915	15650	15650	15650	15650	0
313	20250307	155500	986474915	15650	15650	15650	15650	0
314	20250307	155400	986474915	15650	15650	15650	15650	0
315	20250307	155300	986474915	15650	15650	15650	15650	0
316	20250307	155200	986474915	15650	15650	15650	15650	0
317	20250307	155100	986474915	15650	15650	15650	15650	0
318	20250307	155000	986474915	15650	15650	15650	15650	0
319	20250307	154900	986474915	15650	15650	15650	15650	0
320	20250307	154800	986474915	15650	15650	15650	15650	0
321	20250307	154700	986474915	15650	15650	15650	15650	0
322	20250307	154600	986474915	15650	15650	15650	15650	0
323	20250307	154500	986474915	15650	15650	15650	15650	0
324	20250307	154400	986474915	15650	15650	15650	15650	0
325	20250307	154300	986474915	15650	15650	15650	15650	0
326	20250307	154200	986474915	15650	15650	15650	15650	0
327	20250307	154100	986474915	15650	15650	15650	15650	0
328	20250307	154000	986474915	15650	15650	15650	15650	0
329	20250307	153900	986474915	15650	15650	15650	15650	0
330	20250307	153800	986474915	15650	15650	15650	15650	0
331	20250307	153700	986474915	15650	15650	15650	15650	0
332	20250307	153600	986474915	15650	15650	15650	15650	958
333	20250307	153500	986474915	15650	15650	15650	15650	0
334	20250307	153400	986474915	15650	15650	15650	15650	0
335	20250307	153300	986474915	15650	15650	15650	15650	0
336	20250307	153200	986474915	15650	15650	15650	15650	0
337	20250307	153100	986474915	15650	15650	15650	15650	0
338	20250307	153000	986474915	15650	15650	15650	15650	958
339	20250307	152900	971482215	15660	15660	15660	15660	0
340	20250307	152800	971482215	15660	15660	15660	15660	0
341	20250307	152700	971482215	15660	15660	15660	15660	0
342	20250307	152600	971482215	15660	15660	15660	15660	0
343	20250307	152500	971482215	15660	15660	15660	15660	0
344	20250307	152400	971482215	15660	15660	15660	15660	0
345	20250307	152300	971482215	15660	15660	15660	15660	0
346	20250307	152200	971482215	15660	15660	15660	15660	0
347	20250307	152100	971482215	15660	15660	15660	15660	0
348	20250307	152000	971482215	15660	15660	15660	15660	0
349	20250307	151900	971482215	15660	15660	15660	15660	7
350	20250307	151800	971372595	15660	15640	15660	15640	67
351	20250307	151700	970324655	15640	15660	15660	15640	1050
352	20250307	151600	953896675	15650	15660	15660	15650	159
353	20250307	151500	951407405	15660	15660	15660	15650	32
354	20250307	151400	950906505	15650	15650	15650	15650	16
355	20250307	151300	950656105	15650	15650	15650	15650	11
356	20250307	151200	950483955	15630	15640	15640	15630	444
357	20250307	151100	943539805	15630	15640	15640	15630	53
358	20250307	151000	942711375	15630	15620	15640	15620	36
359	20250307	150900	942148705	15630	15630	15630	15620	196
360	20250307	150800	939086925	15640	15640	15640	15630	28
361	20250307	150700	938649205	15640	15640	15640	15640	3
362	20250307	150600	938602285	15640	15630	15640	15630	22
363	20250307	150500	938258405	15630	15630	15630	15620	513
364	20250307	150400	930240315	15620	15610	15630	15610	211
365	20250307	150300	926944745	15610	15610	15610	15610	242
366	20250307	150200	923167125	15610	15610	15610	15610	438
367	20250307	150100	916329945	15610	15620	15620	15610	75
368	20250307	150000	915158855	15620	15620	15620	15610	36
369	20250307	145900	914596615	15620	15620	15620	15620	21
370	20250307	145800	914268595	15620	15620	15630	15620	290
371	20250307	145700	909738485	15630	15630	15630	15630	7
372	20250307	145600	909629075	15620	15620	15630	15620	5
373	20250307	145500	909550955	15630	15630	15630	15630	0
374	20250307	145400	909550955	15630	15630	15630	15620	384
375	20250307	145300	903552815	15630	15630	15630	15630	226
376	20250307	145200	900020435	15630	15630	15640	15630	607
377	20250307	145100	890532825	15640	15640	15640	15630	85
378	20250307	145000	889204125	15640	15640	15640	15640	5
379	20250307	144900	889125925	15640	15640	15640	15640	2
380	20250307	144800	889094645	15640	15630	15640	15630	237
381	20250307	144700	885390315	15630	15630	15630	15630	13
382	20250307	144600	885187125	15640	15630	15640	15630	25
383	20250307	144500	884796325	15640	15640	15640	15640	1
384	20250307	144400	884780685	15630	15630	15630	15630	20
385	20250307	144300	884468085	15630	15640	15640	15630	52
386	20250307	144200	883655115	15640	15640	15640	15640	3
387	20250307	144100	883608195	15640	15640	15640	15640	0
388	20250307	144000	883608195	15640	15650	15650	15640	25
389	20250307	143900	883217020	15650	15650	15650	15650	1
390	20250307	143800	883201370	15650	15650	15650	15650	1
391	20250307	143700	883185720	15645	15645	15645	15645	1
392	20250307	143600	883170075	15620	15620	15620	15620	0
393	20250307	143500	883170075	15620	15620	15620	15620	0
394	20250307	143400	883170075	15620	15620	15620	15620	10
395	20250307	143300	883013875	15620	15620	15620	15620	0
396	20250307	143200	883013875	15620	15620	15620	15620	142
397	20250307	143100	880795835	15620	15640	15640	15620	264
398	20250307	143000	876669925	15660	15660	15660	15620	12
399	20250307	142900	876482405	15660	15630	15660	15620	60
400	20250307	142800	875545105	15620	15620	15620	15620	0
401	20250307	142700	875545105	15620	15640	15640	15620	56
402	20250307	142600	874670255	15620	15620	15620	15620	1
403	20250307	142500	874654635	15620	15630	15630	15620	50
404	20250307	142400	873873525	15630	15630	15630	15630	0
405	20250307	142300	873873525	15630	15630	15630	15630	501
406	20250307	142200	866042895	15620	15620	15620	15620	0
407	20250307	142100	866042895	15620	15620	15620	15620	0
408	20250307	142000	866042895	15620	15620	15620	15620	26
409	20250307	141900	865636775	15700	15670	15700	15610	768
410	20250307	141800	853633305	15700	15700	15700	15700	14
411	20250307	141700	853413505	15700	15620	15700	15620	53
412	20250307	141600	852585565	15630	15660	15660	15630	1201
413	20250307	141500	833809295	15650	15670	15670	15650	2634
414	20250307	141400	792583305	15670	15710	15710	15670	878
415	20250307	141300	778801715	15700	15710	15710	15700	15
416	20250307	141200	778566205	15720	15710	15720	15700	605
417	20250307	141100	769066705	15710	15710	15710	15710	120
418	20250307	141000	767181505	15740	15710	15750	15700	354
419	20250307	140900	761620515	15700	15720	15720	15700	1362
420	20250307	140800	740223405	15720	15740	15740	15720	50
421	20250307	140700	739436985	15740	15740	15740	15740	20
422	20250307	140600	739122185	15740	15740	15740	15740	5
423	20250307	140500	739043485	15800	15800	15800	15800	11
424	20250307	140400	738869685	15740	15740	15740	15740	0
425	20250307	140300	738869685	15740	15770	15780	15730	449
426	20250307	140200	731792785	15770	15780	15780	15770	12
427	20250307	140100	731603435	15780	15780	15780	15780	0
428	20250307	140000	731603435	15780	15800	15800	15780	229
429	20250307	135900	727986235	15800	15800	15800	15800	0
430	20250307	135800	727986235	15800	15790	15800	15790	94
431	20250307	135700	726501875	15800	15800	15800	15800	227
432	20250307	135600	722915275	15790	15790	15790	15790	0
433	20250307	135500	722915275	15790	15790	15790	15790	1
434	20250307	135400	722899485	15800	15800	15800	15800	0
435	20250307	135300	722899485	15800	15820	15820	15800	490
436	20250307	135200	715153485	15860	15860	15860	15860	5
437	20250307	135100	715074185	15860	15860	15860	15860	5
438	20250307	135000	714994885	15860	15860	15860	15860	0
439	20250307	134900	714994885	15860	15860	15860	15860	1
440	20250307	134800	714979025	15860	15860	15860	15860	23
441	20250307	134700	714614245	15860	15860	15860	15860	1
442	20250307	134600	714598385	15790	15800	15800	15790	311
443	20250307	134500	709685585	15790	15800	15800	15790	292
444	20250307	134400	705072015	15800	15810	15810	15800	200
445	20250307	134300	701912005	15860	15860	15860	15860	21
446	20250307	134200	701578945	15870	15870	15870	15870	61
447	20250307	134100	700610875	15870	15870	15870	15870	1
448	20250307	134000	700595005	15790	15800	15800	15790	11
449	20250307	133900	700421295	15790	15790	15790	15790	1
450	20250307	133800	700405505	15870	15870	15870	15870	17
451	20250307	133700	700135715	15870	15870	15870	15870	0
452	20250307	133600	700135715	15870	15870	15870	15870	52
453	20250307	133500	699310475	15780	15780	15780	15780	0
454	20250307	133400	699310475	15780	15780	15780	15780	0
455	20250307	133300	699310475	15780	15840	15840	15780	150
456	20250307	133200	696936315	15870	15870	15870	15870	0
457	20250307	133100	696936315	15870	15870	15870	15870	0
458	20250307	133000	696936315	15870	15870	15870	15870	3
459	20250307	132900	696888705	15870	15870	15870	15870	0
460	20250307	132800	696888705	15870	15870	15870	15870	10
461	20250307	132700	696730005	15840	15850	15850	15840	218
462	20250307	132600	693274955	15860	15870	15870	15860	329
463	20250307	132500	688056505	15880	15880	15880	15880	0
464	20250307	132400	688056505	15880	15880	15880	15880	0
465	20250307	132300	688056505	15880	15880	15880	15880	0
466	20250307	132200	688056505	15880	15880	15880	15880	0
467	20250307	132100	688056505	15880	15880	15880	15880	10
468	20250307	132000	687897705	15880	15880	15880	15880	2
469	20250307	131900	687865945	15870	15870	15870	15870	35
470	20250307	131800	687310495	15870	15870	15870	15870	0
471	20250307	131700	687310495	15870	15870	15870	15870	43
472	20250307	131600	686628085	15880	15880	15880	15880	0
473	20250307	131500	686628085	15880	15880	15880	15880	0
474	20250307	131400	686628085	15880	15880	15880	15880	1
475	20250307	131300	686612205	15880	15880	15880	15880	100
476	20250307	131200	685024205	15880	15880	15880	15880	0
477	20250307	131100	685024205	15880	15880	15880	15880	0
478	20250307	131000	685024205	15880	15890	15890	15880	9
479	20250307	130900	684881275	15880	15880	15880	15880	3
480	20250307	130800	684833635	15900	15900	15900	15900	33
481	20250307	130700	684308935	15880	15870	15880	15870	577
482	20250307	130600	675147995	15870	15850	15870	15840	299
483	20250307	130500	670407445	15850	15850	15850	15850	10
484	20250307	130400	670248945	15830	15830	15830	15830	140
485	20250307	130300	668032745	15830	15830	15830	15830	64
486	20250307	130200	667019625	15850	15850	15850	15850	101
487	20250307	130100	665418775	15840	15840	15840	15830	203
488	20250307	130000	662203265	15840	15840	15840	15840	0
489	20250307	125900	662203265	15840	15840	15840	15840	36
490	20250307	125800	661633025	15840	15830	15840	15830	18
491	20250307	125700	661347925	15840	15840	15840	15840	20
492	20250307	125600	661031125	15830	15830	15830	15830	167
493	20250307	125500	658387515	15830	15830	15830	15830	378
494	20250307	125400	652403775	15830	15830	15830	15830	0
495	20250307	125300	652403775	15830	15820	15840	15820	302
496	20250307	125200	647624105	15820	15820	15820	15820	138
497	20250307	125100	645440945	15820	15820	15820	15820	86
498	20250307	125000	644080425	15810	15810	15810	15810	0
499	20250307	124900	644080425	15810	15810	15810	15810	30
500	20250307	124800	643606125	15820	15820	15820	15820	0
501	20250307	124700	643606125	15820	15820	15820	15820	10
502	20250307	124600	643447925	15820	15820	15820	15820	4
503	20250307	124500	643384645	15820	15820	15820	15820	20
504	20250307	124400	643068245	15820	15820	15820	15820	0
505	20250307	124300	643068245	15820	15770	15820	15770	6
506	20250307	124200	642973525	15800	15800	15800	15800	35
507	20250307	124100	642420525	15800	15800	15800	15800	0
508	20250307	124000	642420525	15800	15770	15800	15760	71
509	20250307	123900	641299445	15760	15760	15760	15760	0
510	20250307	123800	641299445	15760	15760	15760	15760	13
511	20250307	123700	641094565	15740	15740	15740	15740	0
512	20250307	123600	641094565	15740	15750	15750	15740	130
513	20250307	123500	639047365	15750	15750	15750	15750	0
514	20250307	123400	639047365	15750	15740	15750	15740	18
515	20250307	123300	638764005	15790	15790	15790	15790	1
516	20250307	123200	638748215	15790	15790	15790	15790	10
517	20250307	123100	638590315	15790	15790	15790	15790	0
518	20250307	123000	638590315	15790	15790	15790	15790	11
519	20250307	122900	638416625	15730	15730	15730	15730	0
520	20250307	122800	638416625	15730	15800	15800	15730	5
521	20250307	122700	638337705	15720	15720	15720	15720	0
522	20250307	122600	638337705	15720	15720	15720	15720	0
523	20250307	122500	638337705	15720	15720	15720	15720	0
524	20250307	122400	638337705	15720	15720	15720	15720	281
525	20250307	122300	633920385	15710	15710	15710	15710	0
526	20250307	122200	633920385	15710	15790	15790	15710	73
527	20250307	122100	632772425	15810	15810	15810	15810	0
528	20250307	122000	632772425	15810	15810	15810	15810	29
529	20250307	121900	632313935	15810	15810	15810	15810	1
530	20250307	121800	632298125	15740	15740	15740	15740	122
531	20250307	121700	630377845	15800	15800	15800	15800	2
532	20250307	121600	630346245	15810	15810	15810	15810	2
533	20250307	121500	630314625	15820	15820	15820	15820	1
534	20250307	121400	630298805	15800	15800	15800	15800	300
535	20250307	121300	625558805	15800	15790	15800	15790	192
536	20250307	121200	622525625	15790	15800	15800	15790	358
537	20250307	121100	616869725	15800	15720	15800	15720	1199
538	20250307	121000	597930255	15720	15720	15720	15720	43
539	20250307	120900	597254295	15720	15720	15720	15720	0
540	20250307	120800	597254295	15720	15720	15720	15720	17
541	20250307	120700	596987055	15710	15710	15710	15710	347
542	20250307	120600	591535685	15710	15710	15710	15710	103
543	20250307	120500	589917555	15710	15710	15710	15710	13
544	20250307	120400	589713325	15710	15710	15710	15710	31
545	20250307	120300	589226315	15700	15700	15700	15700	0
546	20250307	120200	589226315	15700	15700	15700	15700	0
547	20250307	120100	589226315	15700	15700	15700	15700	200
548	20250307	120000	586086315	15700	15700	15700	15700	1
549	20250307	115900	586070615	15700	15660	15700	15660	225
550	20250307	115800	582545995	15700	15700	15700	15700	0
551	20250307	115700	582545995	15700	15720	15720	15650	1618
552	20250307	115600	557185595	15700	15700	15700	15700	0
553	20250307	115500	557185595	15700	15700	15700	15700	135
554	20250307	115400	555066095	15700	15710	15710	15700	1369
555	20250307	115300	533569465	15710	15710	15710	15710	28
556	20250307	115200	533129585	15710	15720	15720	15710	27
557	20250307	115100	532705345	15710	15710	15710	15710	251
558	20250307	115000	528762135	15710	15720	15720	15710	367
559	20250307	114900	522994255	15720	15720	15720	15720	120
560	20250307	114800	521107855	15720	15720	15720	15720	83
561	20250307	114700	519803095	15730	15740	15740	15730	59
562	20250307	114600	518874945	15760	15780	15780	15760	21
563	20250307	114500	518543775	15780	15730	15780	15730	26
564	20250307	114400	518134745	15730	15730	15730	15730	30
565	20250307	114300	517662845	15730	15730	15730	15730	0
566	20250307	114200	517662845	15730	15730	15730	15730	0
567	20250307	114100	517662845	15730	15730	15730	15730	20
568	20250307	114000	517348245	15730	15730	15730	15730	246
569	20250307	113900	513478665	15720	15730	15730	15720	77
570	20250307	113800	512268075	15730	15730	15730	15720	63
571	20250307	113700	511277095	15730	15730	15730	15730	177
572	20250307	113600	508492885	15730	15730	15730	15730	100
573	20250307	113500	506919885	15730	15750	15750	15730	350
574	20250307	113400	501409345	15750	15760	15760	15750	135
575	20250307	113300	499282845	15760	15770	15770	15760	248
576	20250307	113200	495373885	15770	15770	15770	15770	334
577	20250307	113100	490106705	15780	15800	15800	15780	1969
578	20250307	113000	459026395	15790	15790	15790	15790	1
579	20250307	112900	459010605	15800	15800	15800	15800	0
580	20250307	112800	459010605	15800	15820	15820	15800	11
581	20250307	112700	458836785	15830	15830	15830	15830	6
582	20250307	112600	458741805	15790	15800	15800	15790	735
583	20250307	112500	447129425	15810	15810	15810	15810	1
584	20250307	112400	447113615	15800	15820	15820	15800	403
585	20250307	112300	440746195	15830	15830	15830	15830	0
586	20250307	112200	440746195	15830	15830	15830	15800	21
587	20250307	112100	440413885	15800	15810	15810	15800	418
588	20250307	112000	433805845	15810	15830	15830	15810	120
589	20250307	111900	431908415	15810	15810	15810	15810	0
590	20250307	111800	431908415	15810	15810	15810	15810	0
591	20250307	111700	431908415	15810	15810	15810	15810	0
592	20250307	111600	431908415	15810	15810	15810	15810	0
593	20250307	111500	431908415	15810	15810	15810	15810	47
594	20250307	111400	431165345	15810	15810	15810	15810	161
595	20250307	111300	428619935	15800	15810	15810	15800	237
596	20250307	111200	424875305	15810	15810	15810	15810	23
597	20250307	111100	424511675	15830	15830	15830	15830	1
598	20250307	111000	424495845	15800	15800	15800	15800	0
599	20250307	110900	424495845	15800	15800	15800	15800	0
600	20250307	110800	424495845	15800	15800	15800	15800	170
601	20250307	110700	421809845	15800	15800	15800	15800	25
602	20250307	110600	421414845	15800	15810	15810	15800	406
603	20250307	110500	414998945	15800	15810	15810	15800	134
604	20250307	110400	412881085	15810	15810	15810	15810	0
605	20250307	110300	412881085	15810	15830	15830	15810	211
606	20250307	110200	409544365	15830	15830	15830	15830	13
607	20250307	110100	409338575	15840	15840	15840	15840	156
608	20250307	110000	406867535	15840	15830	15840	15830	5
609	20250307	105900	406788355	15830	15830	15830	15830	202
610	20250307	105800	403590695	15830	15830	15830	15830	100
611	20250307	105700	402007695	15810	15810	15810	15810	0
612	20250307	105600	402007695	15810	15810	15810	15810	22
613	20250307	105500	401659875	15810	15810	15810	15800	165
614	20250307	105400	399052675	15810	15810	15810	15810	38
615	20250307	105300	398451895	15810	15810	15810	15810	103
616	20250307	105200	396823465	15840	15840	15840	15840	0
617	20250307	105100	396823465	15840	15840	15840	15840	3
618	20250307	105000	396775945	15810	15810	15810	15810	37
619	20250307	104900	396190975	15810	15810	15810	15810	0
620	20250307	104800	396190975	15810	15810	15810	15810	30
621	20250307	104700	395716675	15820	15860	15860	15820	4
622	20250307	104600	395653315	15860	15860	15860	15860	0
623	20250307	104500	395653315	15860	15830	15860	15830	55
624	20250307	104400	394782525	15830	15830	15830	15830	1
625	20250307	104300	394766695	15830	15830	15830	15830	24
626	20250307	104200	394386775	15830	15800	15830	15800	102
627	20250307	104100	392775115	15800	15795	15800	15795	325
628	20250307	104000	387641220	15790	15790	15795	15790	334
629	20250307	103900	382366840	15800	15800	15800	15800	190
630	20250307	103800	379364840	15800	15800	15800	15800	121
631	20250307	103700	377453040	15800	15810	15810	15800	101
632	20250307	103600	375857030	15810	15810	15810	15810	119
633	20250307	103500	373975640	15810	15810	15810	15810	0
634	20250307	103400	373975640	15810	15810	15810	15810	0
635	20250307	103300	373975640	15810	15810	15810	15810	0
636	20250307	103200	373975640	15810	15850	15850	15810	55
637	20250307	103100	373105890	15810	15810	15810	15810	0
638	20250307	103000	373105890	15810	15850	15850	15810	99
639	20250307	102900	371539660	15860	15860	15860	15860	0
640	20250307	102800	371539660	15860	15860	15860	15860	1
641	20250307	102700	371523800	15810	15810	15810	15810	12
642	20250307	102600	371334080	15810	15860	15860	15810	64
643	20250307	102500	370322190	15810	15810	15810	15810	0
644	20250307	102400	370322190	15810	15820	15820	15810	144
645	20250307	102300	368045050	15820	15840	15840	15820	71
646	20250307	102200	366921570	15850	15870	15870	15850	52
647	20250307	102100	366097250	15870	15850	15870	15850	5
648	20250307	102000	366017980	15850	15850	15850	15850	0
649	20250307	101900	366017980	15850	15850	15850	15850	591
650	20250307	101800	356650630	15850	15850	15850	15850	1
651	20250307	101700	356634780	15850	15850	15850	15850	0
652	20250307	101600	356634780	15850	15850	15850	15850	17
653	20250307	101500	356365330	15850	15820	15850	15820	26
654	20250307	101400	355953980	15820	15820	15820	15810	68
655	20250307	101300	354878240	15810	15800	15810	15800	10
656	20250307	101200	354720190	15810	15810	15810	15810	7
657	20250307	101100	354609520	15810	15820	15820	15810	100
658	20250307	101000	353028500	15820	15820	15820	15820	1
659	20250307	100900	353012680	15810	15815	15815	15810	49
660	20250307	100800	352237975	15815	15815	15815	15815	0
661	20250307	100700	352237975	15815	15830	15830	15815	406
662	20250307	100600	345816865	15850	15850	15850	15850	2
663	20250307	100500	345785165	15865	15865	15865	15865	0
664	20250307	100400	345785165	15865	15865	15865	15865	0
665	20250307	100300	345785165	15865	15865	15865	15865	36
666	20250307	100200	345214025	15880	15880	15880	15880	2
667	20250307	100100	345182265	15820	15820	15820	15820	1
668	20250307	100000	345166445	15810	15810	15810	15810	0
669	20250307	095900	345166445	15810	15830	15830	15800	149
670	20250307	095800	342811275	15800	15850	15850	15800	3000
671	20250307	095700	295406445	15900	15870	15900	15870	4
672	20250307	095600	295342905	15870	15870	15870	15870	210
673	20250307	095500	292010205	15870	15870	15870	15870	6
674	20250307	095400	291914985	15810	15810	15810	15810	500
675	20250307	095300	284009985	15810	15810	15870	15810	280
676	20250307	095200	279581805	15810	15830	15830	15810	200
677	20250307	095100	276417985	15850	15850	15850	15850	0
678	20250307	095000	276417985	15850	15850	15850	15850	200
679	20250307	094900	273247985	15850	15850	15850	15850	0
680	20250307	094800	273247985	15850	15850	15860	15850	325
681	20250307	094700	268094995	15820	15850	15850	15820	83
682	20250307	094600	266781905	15850	15840	15850	15800	717
683	20250307	094500	255431875	15850	15850	15850	15850	426
684	20250307	094400	248679775	15860	15880	15880	15860	491
685	20250307	094300	240884965	15900	15910	15910	15900	55
686	20250307	094200	240010145	15910	15910	15910	15910	6
687	20250307	094100	239914685	15970	15960	15970	15960	356
688	20250307	094000	234232115	15960	15920	15960	15910	3
689	20250307	093900	234184325	15900	15900	15900	15900	200
690	20250307	093800	231004325	15900	15870	15900	15870	119
691	20250307	093700	229112795	15900	15900	15900	15870	158
692	20250307	093600	226601505	15900	15860	15900	15860	15
693	20250307	093500	226363185	15860	15860	15860	15860	191
694	20250307	093400	223333925	15860	15910	15910	15860	353
695	20250307	093300	217720935	15940	15940	15940	15940	1
696	20250307	093200	217704995	15950	15950	15950	15950	316
697	20250307	093100	212664795	15950	15880	15950	15880	61
698	20250307	093000	211694865	15860	15890	15890	15860	571
699	20250307	092900	202627885	15895	15895	15895	15895	1
700	20250307	092800	202611990	15890	15900	15900	15890	208
701	20250307	092700	199306820	15900	15910	15960	15900	1015
702	20250307	092600	183162780	15930	15960	15960	15930	456
703	20250307	092500	175891040	15950	15930	15950	15930	140
704	20250307	092400	173659150	15930	15930	15930	15930	24
705	20250307	092300	173276830	15930	15920	15930	15920	3
706	20250307	092200	173229050	15900	15900	15900	15900	0
707	20250307	092100	173229050	15900	15930	15930	15900	857
708	20250307	092000	159583220	15930	15930	15930	15900	154
709	20250307	091900	157131770	15930	15930	15930	15920	313
710	20250307	091800	152145780	15930	15940	15950	15930	31
711	20250307	091700	151651630	15930	15910	15930	15910	386
712	20250307	091600	145507220	15910	15910	15910	15910	5
713	20250307	091500	145427670	15920	15920	15920	15890	305
714	20250307	091400	140573450	15920	15890	15920	15880	369
715	20250307	091300	134710790	15880	15880	15920	15880	237
716	20250307	091200	130946430	15850	15850	15850	15850	99
717	20250307	091100	129377280	15850	15830	15850	15800	299
718	20250307	091000	124644040	15830	15730	15830	15730	239
719	20250307	090900	120872140	15720	15770	15770	15720	70
720	20250307	090800	119771520	15780	15710	15780	15710	588
721	20250307	090700	110516360	15710	15730	15730	15710	950
722	20250307	090600	95591840	15700	15750	15780	15700	257
723	20250307	090500	91540490	15680	15710	15740	15680	241
724	20250307	090400	87757650	15740	15680	15800	15670	331
725	20250307	090300	82569850	15680	15700	15700	15680	486
726	20250307	090200	74942190	15700	15600	15710	15600	1041
727	20250307	090100	58622070	15600	15700	15740	15600	1363
728	20250307	090000	37304590	15670	15700	15950	15600	2380