KissMeData/060370/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194300	4529615260	15720	15720	15720	15720	6484
3	20250307	194200	4529615260	15720	15720	15720	15720	0
4	20250307	194100	4529615260	15720	15720	15720	15720	0
5	20250307	194000	4529615260	15720	15720	15720	15720	0
6	20250307	193900	4529615260	15720	15720	15720	15720	0
7	20250307	193800	4529615260	15720	15720	15720	15720	0
8	20250307	193700	4529615260	15720	15720	15720	15720	0
9	20250307	193600	4529615260	15720	15720	15720	15720	0
10	20250307	193500	4529615260	15720	15720	15720	15720	0
11	20250307	193400	4529615260	15720	15720	15720	15720	0
12	20250307	193300	4529615260	15720	15720	15720	15720	0
13	20250307	193200	4529615260	15720	15720	15720	15720	0
14	20250307	193100	4529615260	15720	15720	15720	15720	0
15	20250307	193000	4529615260	15720	15720	15720	15720	0
16	20250307	192900	4529615260	15720	15720	15720	15720	0
17	20250307	192800	4529615260	15720	15720	15720	15720	0
18	20250307	192700	4529615260	15720	15720	15720	15720	0
19	20250307	192600	4529615260	15720	15720	15720	15720	0
20	20250307	192500	4529615260	15720	15720	15720	15720	0
21	20250307	192400	4529615260	15720	15720	15720	15720	0
22	20250307	192300	4529615260	15720	15720	15720	15720	0
23	20250307	192200	4529615260	15720	15720	15720	15720	0
24	20250307	192100	4529615260	15720	15720	15720	15720	0
25	20250307	192000	4529615260	15720	15720	15720	15720	0
26	20250307	191900	4529615260	15720	15720	15720	15720	0
27	20250307	191800	4529615260	15720	15720	15720	15720	0
28	20250307	191700	4529615260	15720	15720	15720	15720	0
29	20250307	191600	4529615260	15720	15720	15720	15720	0
30	20250307	191500	4529615260	15720	15720	15720	15720	0
31	20250307	191400	4529615260	15720	15720	15720	15720	0
32	20250307	191300	4529615260	15720	15720	15720	15720	6484
33	20250307	191200	4529615260	15720	15720	15720	15720	0
34	20250307	191100	4529615260	15720	15720	15720	15720	0
35	20250307	191000	4529615260	15720	15720	15720	15720	0
36	20250307	190900	4529615260	15720	15720	15720	15720	0
37	20250307	190800	4529615260	15720	15720	15720	15720	0
38	20250307	190700	4529615260	15720	15720	15720	15720	0
39	20250307	190600	4529615260	15720	15720	15720	15720	0
40	20250307	190500	4529615260	15720	15720	15720	15720	0
41	20250307	190400	4529615260	15720	15720	15720	15720	0
42	20250307	190300	4529615260	15720	15720	15720	15720	0
43	20250307	190200	4529615260	15720	15720	15720	15720	0
44	20250307	190100	4529615260	15720	15720	15720	15720	0
45	20250307	190000	4529615260	15720	15720	15720	15720	0
46	20250307	185900	4529615260	15720	15720	15720	15720	0
47	20250307	185800	4529615260	15720	15720	15720	15720	0
48	20250307	185700	4529615260	15720	15720	15720	15720	0
49	20250307	185600	4529615260	15720	15720	15720	15720	0
50	20250307	185500	4529615260	15720	15720	15720	15720	0
51	20250307	185400	4529615260	15720	15720	15720	15720	0
52	20250307	185300	4529615260	15720	15720	15720	15720	0
53	20250307	185200	4529615260	15720	15720	15720	15720	0
54	20250307	185100	4529615260	15720	15720	15720	15720	0
55	20250307	185000	4529615260	15720	15720	15720	15720	0
56	20250307	184900	4529615260	15720	15720	15720	15720	0
57	20250307	184800	4529615260	15720	15720	15720	15720	0
58	20250307	184700	4529615260	15720	15720	15720	15720	0
59	20250307	184600	4529615260	15720	15720	15720	15720	0
60	20250307	184500	4529615260	15720	15720	15720	15720	0
61	20250307	184400	4529615260	15720	15720	15720	15720	0
62	20250307	184300	4529615260	15720	15720	15720	15720	6484
63	20250307	184200	4529615260	15720	15720	15720	15720	0
64	20250307	184100	4529615260	15720	15720	15720	15720	0
65	20250307	184000	4529615260	15720	15720	15720	15720	0
66	20250307	183900	4529615260	15720	15720	15720	15720	0
67	20250307	183800	4529615260	15720	15720	15720	15720	0
68	20250307	183700	4529615260	15720	15720	15720	15720	0
69	20250307	183600	4529615260	15720	15720	15720	15720	0
70	20250307	183500	4529615260	15720	15720	15720	15720	0
71	20250307	183400	4529615260	15720	15720	15720	15720	0
72	20250307	183300	4529615260	15720	15720	15720	15720	0
73	20250307	183200	4529615260	15720	15720	15720	15720	0
74	20250307	183100	4529615260	15720	15720	15720	15720	0
75	20250307	183000	4529615260	15720	15720	15720	15720	0
76	20250307	182900	4529615260	15720	15720	15720	15720	0
77	20250307	182800	4529615260	15720	15720	15720	15720	0
78	20250307	182700	4529615260	15720	15720	15720	15720	0
79	20250307	182600	4529615260	15720	15720	15720	15720	0
80	20250307	182500	4529615260	15720	15720	15720	15720	0
81	20250307	182400	4529615260	15720	15720	15720	15720	0
82	20250307	182300	4529615260	15720	15720	15720	15720	0
83	20250307	182200	4529615260	15720	15720	15720	15720	0
84	20250307	182100	4529615260	15720	15720	15720	15720	0
85	20250307	182000	4529615260	15720	15720	15720	15720	0
86	20250307	181900	4529615260	15720	15720	15720	15720	0
87	20250307	181800	4529615260	15720	15720	15720	15720	0
88	20250307	181700	4529615260	15720	15720	15720	15720	0
89	20250307	181600	4529615260	15720	15720	15720	15720	0
90	20250307	181500	4529615260	15720	15720	15720	15720	0
91	20250307	181400	4529615260	15720	15720	15720	15720	0
92	20250307	181300	4529615260	15720	15720	15720	15720	6484
93	20250307	181200	4529615260	15720	15720	15720	15720	0
94	20250307	181100	4529615260	15720	15720	15720	15720	0
95	20250307	181000	4529615260	15720	15720	15720	15720	0
96	20250307	180900	4529615260	15720	15720	15720	15720	0
97	20250307	180800	4529615260	15720	15720	15720	15720	0
98	20250307	180700	4529615260	15720	15720	15720	15720	0
99	20250307	180600	4529615260	15720	15720	15720	15720	0
100	20250307	180500	4529615260	15720	15720	15720	15720	0
101	20250307	180400	4529615260	15720	15720	15720	15720	0
102	20250307	180300	4529615260	15720	15720	15720	15720	0
103	20250307	180200	4529615260	15720	15720	15720	15720	0
104	20250307	180100	4529615260	15720	15720	15720	15720	0
105	20250307	180000	4529615260	15720	15720	15720	15720	0
106	20250307	175900	4529615260	15720	15720	15720	15720	0
107	20250307	175800	4529615260	15720	15720	15720	15720	0
108	20250307	175700	4529615260	15720	15720	15720	15720	0
109	20250307	175600	4529615260	15720	15720	15720	15720	0
110	20250307	175500	4529615260	15720	15720	15720	15720	0
111	20250307	175400	4529615260	15720	15720	15720	15720	0
112	20250307	175300	4529615260	15720	15720	15720	15720	0
113	20250307	175200	4529615260	15720	15720	15720	15720	0
114	20250307	175100	4529615260	15720	15720	15720	15720	0
115	20250307	175000	4529615260	15720	15720	15720	15720	0
116	20250307	174900	4529615260	15720	15720	15720	15720	0
117	20250307	174800	4529615260	15720	15720	15720	15720	0
118	20250307	174700	4529615260	15720	15720	15720	15720	0
119	20250307	174600	4529615260	15720	15720	15720	15720	0
120	20250307	174500	4529615260	15720	15720	15720	15720	0
121	20250307	174400	4529615260	15720	15720	15720	15720	0
122	20250307	174300	4529615260	15720	15720	15720	15720	6484
123	20250307	174200	4529615260	15720	15720	15720	15720	0
124	20250307	174100	4529615260	15720	15720	15720	15720	0
125	20250307	174000	4529615260	15720	15720	15720	15720	0
126	20250307	173900	4529615260	15720	15720	15720	15720	0
127	20250307	173800	4529615260	15720	15720	15720	15720	0
128	20250307	173700	4529615260	15720	15720	15720	15720	0
129	20250307	173600	4529615260	15720	15720	15720	15720	0
130	20250307	173500	4529615260	15720	15720	15720	15720	0
131	20250307	173400	4529615260	15720	15720	15720	15720	0
132	20250307	173300	4529615260	15720	15720	15720	15720	0
133	20250307	173200	4529615260	15720	15720	15720	15720	0
134	20250307	173100	4529615260	15720	15720	15720	15720	0
135	20250307	173000	4529615260	15720	15720	15720	15720	0
136	20250307	172900	4529615260	15720	15720	15720	15720	0
137	20250307	172800	4529615260	15720	15720	15720	15720	0
138	20250307	172700	4529615260	15720	15720	15720	15720	0
139	20250307	172600	4529615260	15720	15720	15720	15720	0
140	20250307	172500	4529615260	15720	15720	15720	15720	0
141	20250307	172400	4529615260	15720	15720	15720	15720	0
142	20250307	172300	4529615260	15720	15720	15720	15720	0
143	20250307	172200	4529615260	15720	15720	15720	15720	0
144	20250307	172100	4529615260	15720	15720	15720	15720	0
145	20250307	172000	4529615260	15720	15720	15720	15720	0
146	20250307	171900	4529615260	15720	15720	15720	15720	0
147	20250307	171800	4529615260	15720	15720	15720	15720	0
148	20250307	171700	4529615260	15720	15720	15720	15720	0
149	20250307	171600	4529615260	15720	15720	15720	15720	0
150	20250307	171500	4529615260	15720	15720	15720	15720	0
151	20250307	171400	4529615260	15720	15720	15720	15720	0
152	20250307	171300	4529615260	15720	15720	15720	15720	6484
153	20250307	171200	4529615260	15720	15720	15720	15720	0
154	20250307	171100	4529615260	15720	15720	15720	15720	0
155	20250307	171000	4529615260	15720	15720	15720	15720	0
156	20250307	170900	4529615260	15720	15720	15720	15720	0
157	20250307	170800	4529615260	15720	15720	15720	15720	0
158	20250307	170700	4529615260	15720	15720	15720	15720	0
159	20250307	170600	4529615260	15720	15720	15720	15720	0
160	20250307	170500	4529615260	15720	15720	15720	15720	0
161	20250307	170400	4529615260	15720	15720	15720	15720	0
162	20250307	170300	4529615260	15720	15720	15720	15720	0
163	20250307	170200	4529615260	15720	15720	15720	15720	0
164	20250307	170100	4529615260	15720	15720	15720	15720	0
165	20250307	170000	4529615260	15720	15720	15720	15720	0
166	20250307	165900	4529615260	15720	15720	15720	15720	0
167	20250307	165800	4529615260	15720	15720	15720	15720	0
168	20250307	165700	4529615260	15720	15720	15720	15720	0
169	20250307	165600	4529615260	15720	15720	15720	15720	0
170	20250307	165500	4529615260	15720	15720	15720	15720	0
171	20250307	165400	4529615260	15720	15720	15720	15720	0
172	20250307	165300	4529615260	15720	15720	15720	15720	0
173	20250307	165200	4529615260	15720	15720	15720	15720	0
174	20250307	165100	4529615260	15720	15720	15720	15720	0
175	20250307	165000	4529615260	15720	15720	15720	15720	0
176	20250307	164900	4529615260	15720	15720	15720	15720	0
177	20250307	164800	4529615260	15720	15720	15720	15720	0
178	20250307	164700	4529615260	15720	15720	15720	15720	0
179	20250307	164600	4529615260	15720	15720	15720	15720	0
180	20250307	164500	4529615260	15720	15720	15720	15720	0
181	20250307	164400	4529615260	15720	15720	15720	15720	0
182	20250307	164300	4529615260	15720	15720	15720	15720	6484
183	20250307	164200	4529615260	15720	15720	15720	15720	0
184	20250307	164100	4529615260	15720	15720	15720	15720	0
185	20250307	164000	4529615260	15720	15720	15720	15720	0
186	20250307	163900	4529615260	15720	15720	15720	15720	0
187	20250307	163800	4529615260	15720	15720	15720	15720	0
188	20250307	163700	4529615260	15720	15720	15720	15720	0
189	20250307	163600	4529615260	15720	15720	15720	15720	0
190	20250307	163500	4529615260	15720	15720	15720	15720	0
191	20250307	163400	4529615260	15720	15720	15720	15720	0
192	20250307	163300	4529615260	15720	15720	15720	15720	0
193	20250307	163200	4529615260	15720	15720	15720	15720	0
194	20250307	163100	4529615260	15720	15720	15720	15720	0
195	20250307	163000	4529615260	15720	15720	15720	15720	0
196	20250307	162900	4529615260	15720	15720	15720	15720	0
197	20250307	162800	4529615260	15720	15720	15720	15720	0
198	20250307	162700	4529615260	15720	15720	15720	15720	0
199	20250307	162600	4529615260	15720	15720	15720	15720	0
200	20250307	162500	4529615260	15720	15720	15720	15720	0
201	20250307	162400	4529615260	15720	15720	15720	15720	0
202	20250307	162300	4529615260	15720	15720	15720	15720	0
203	20250307	162200	4529615260	15720	15720	15720	15720	0
204	20250307	162100	4529615260	15720	15720	15720	15720	0
205	20250307	162000	4529615260	15720	15720	15720	15720	0
206	20250307	161900	4529615260	15720	15720	15720	15720	0
207	20250307	161800	4529615260	15720	15720	15720	15720	0
208	20250307	161700	4529615260	15720	15720	15720	15720	0
209	20250307	161600	4529615260	15720	15720	15720	15720	0
210	20250307	161500	4529615260	15720	15720	15720	15720	0
211	20250307	161400	4529615260	15720	15720	15720	15720	0
212	20250307	161300	4529615260	15720	15720	15720	15720	6484
213	20250307	161200	4529615260	15720	15720	15720	15720	0
214	20250307	161100	4529615260	15720	15720	15720	15720	0
215	20250307	161000	4529615260	15720	15720	15720	15720	0
216	20250307	160900	4529615260	15720	15720	15720	15720	0
217	20250307	160800	4529615260	15720	15720	15720	15720	0
218	20250307	160700	4529615260	15720	15720	15720	15720	0
219	20250307	160600	4529615260	15720	15720	15720	15720	0
220	20250307	160500	4529615260	15720	15720	15720	15720	0
221	20250307	160400	4529615260	15720	15720	15720	15720	0
222	20250307	160300	4529615260	15720	15720	15720	15720	0
223	20250307	160200	4529615260	15720	15720	15720	15720	0
224	20250307	160100	4529615260	15720	15720	15720	15720	0
225	20250307	160000	4529615260	15720	15720	15720	15720	0
226	20250307	155900	4529615260	15720	15720	15720	15720	0
227	20250307	155800	4529615260	15720	15720	15720	15720	0
228	20250307	155700	4529615260	15720	15720	15720	15720	0
229	20250307	155600	4529615260	15720	15720	15720	15720	0
230	20250307	155500	4529615260	15720	15720	15720	15720	0
231	20250307	155400	4529615260	15720	15720	15720	15720	0
232	20250307	155300	4529615260	15720	15720	15720	15720	0
233	20250307	155200	4529615260	15720	15720	15720	15720	0
234	20250307	155100	4529615260	15720	15720	15720	15720	0
235	20250307	155000	4529615260	15720	15720	15720	15720	0
236	20250307	154900	4529615260	15720	15720	15720	15720	0
237	20250307	154800	4529615260	15720	15720	15720	15720	0
238	20250307	154700	4529615260	15720	15720	15720	15720	0
239	20250307	154600	4529615260	15720	15720	15720	15720	0
240	20250307	154500	4529615260	15720	15720	15720	15720	0
241	20250307	154400	4529615260	15720	15720	15720	15720	0
242	20250307	154300	4529615260	15720	15720	15720	15720	6484
243	20250307	154200	4529615260	15720	15720	15720	15720	0
244	20250307	154100	4529615260	15720	15720	15720	15720	0
245	20250307	154000	4529615260	15720	15720	15720	15720	0
246	20250307	153900	4529615260	15720	15720	15720	15720	0
247	20250307	153800	4529615260	15720	15720	15720	15720	0
248	20250307	153700	4529615260	15720	15720	15720	15720	0
249	20250307	153600	4529615260	15720	15720	15720	15720	0
250	20250307	153500	4529615260	15720	15720	15720	15720	0
251	20250307	153400	4529615260	15720	15720	15720	15720	0
252	20250307	153300	4529615260	15720	15720	15720	15720	0
253	20250307	153200	4529615260	15720	15720	15720	15720	0
254	20250307	153100	4529615260	15720	15720	15720	15720	0
255	20250307	153000	4529615260	15720	15720	15720	15720	6484
256	20250307	152900	4427686780	15730	15730	15730	15730	0
257	20250307	152800	4427686780	15730	15730	15730	15730	0
258	20250307	152700	4427686780	15730	15730	15730	15730	0
259	20250307	152600	4427686780	15730	15730	15730	15730	0
260	20250307	152500	4427686780	15730	15730	15730	15730	0
261	20250307	152400	4427686780	15730	15730	15730	15730	0
262	20250307	152300	4427686780	15730	15730	15730	15730	0
263	20250307	152200	4427686780	15730	15730	15730	15730	0
264	20250307	152100	4427686780	15730	15730	15730	15730	0
265	20250307	152000	4427686780	15730	15730	15730	15730	0
266	20250307	151900	4427686780	15730	15710	15730	15710	920
267	20250307	151800	4413221950	15710	15710	15720	15700	422
268	20250307	151700	4406594830	15710	15720	15730	15710	625
269	20250307	151600	4396773800	15720	15720	15730	15710	1458
270	20250307	151500	4373862035	15720	15720	15730	15710	1168
271	20250307	151400	4355499265	15710	15710	15720	15710	665
272	20250307	151300	4345049465	15710	15700	15720	15670	882
273	20250307	151200	4331197685	15690	15690	15700	15680	1048
274	20250307	151100	4314756005	15700	15710	15710	15700	101
275	20250307	151000	4313170295	15720	15690	15720	15690	7
276	20250307	150900	4313060435	15690	15700	15720	15690	342
277	20250307	150800	4307688495	15710	15710	15710	15710	6
278	20250307	150700	4307594235	15730	15730	15730	15720	117
279	20250307	150600	4305753895	15740	15710	15740	15710	882
280	20250307	150500	4291890935	15710	15710	15710	15710	204
281	20250307	150400	4288686095	15710	15690	15710	15680	1164
282	20250307	150300	4270415075	15680	15680	15710	15680	47
283	20250307	150200	4269677905	15680	15710	15710	15680	173
284	20250307	150100	4266960165	15710	15700	15710	15670	3415
285	20250307	150000	4213405745	15700	15680	15700	15680	725
286	20250307	145900	4202026845	15700	15660	15710	15660	1158
287	20250307	145800	4183850195	15700	15700	15700	15670	1942
288	20250307	145700	4153403575	15690	15700	15700	15690	21
289	20250307	145600	4153074075	15690	15690	15700	15680	800
290	20250307	145500	4140522085	15710	15690	15710	15690	154
291	20250307	145400	4138103225	15720	15700	15720	15700	179
292	20250307	145300	4135291915	15710	15710	15720	15710	7
293	20250307	145200	4135181935	15720	15720	15720	15700	3
294	20250307	145100	4135134795	15710	15690	15710	15690	55
295	20250307	145000	4134270815	15710	15710	15710	15710	0
296	20250307	144900	4134270815	15710	15700	15710	15670	134
297	20250307	144800	4132167365	15710	15710	15710	15710	0
298	20250307	144700	4132167365	15710	15670	15710	15670	295
299	20250307	144600	4127542635	15670	15680	15680	15670	4
300	20250307	144500	4127479945	15670	15670	15670	15670	19
301	20250307	144400	4127182215	15670	15650	15670	15650	551
302	20250307	144300	4118548575	15650	15660	15660	15650	150
303	20250307	144200	4116199615	15660	15660	15660	15660	388
304	20250307	144100	4110123535	15650	15650	15650	15650	18
305	20250307	144000	4109841835	15670	15670	15670	15660	667
306	20250307	143900	4099394545	15660	15660	15660	15660	52
307	20250307	143800	4098580225	15670	15660	15670	15660	11
308	20250307	143700	4098407955	15660	15660	15660	15660	5
309	20250307	143600	4098329655	15650	15660	15660	15650	31
310	20250307	143500	4097844385	15660	15670	15670	15660	172
311	20250307	143400	4095150815	15670	15670	15710	15670	287
312	20250307	143300	4090653485	15670	15670	15670	15670	1040
313	20250307	143200	4074356685	15670	15710	15710	15670	41
314	20250307	143100	4073714135	15710	15710	15710	15670	205
315	20250307	143000	4070493705	15670	15670	15670	15670	63
316	20250307	142900	4069506495	15720	15670	15720	15670	61
317	20250307	142800	4068550235	15700	15720	15720	15700	6
318	20250307	142700	4068456015	15700	15700	15730	15700	138
319	20250307	142600	4066289355	15710	15710	15740	15710	65
320	20250307	142500	4065267965	15700	15740	15740	15700	5
321	20250307	142400	4065189385	15700	15700	15740	15700	48
322	20250307	142300	4064435665	15700	15750	15750	15700	25
323	20250307	142200	4064042975	15700	15690	15750	15690	1335
324	20250307	142100	4043055595	15690	15660	15690	15650	31
325	20250307	142000	4042570155	15650	15690	15690	15650	438
326	20250307	141900	4035715415	15690	15690	15690	15650	14
327	20250307	141800	4035496235	15690	15650	15690	15650	8
328	20250307	141700	4035370995	15650	15650	15650	15650	2
329	20250307	141600	4035339695	15650	15650	15650	15650	3
330	20250307	141500	4035292745	15650	15650	15650	15650	210
331	20250307	141400	4032006245	15650	15630	15650	15630	24
332	20250307	141300	4031630685	15630	15630	15630	15630	0
333	20250307	141200	4031630685	15630	15630	15630	15630	1
334	20250307	141100	4031615055	15630	15630	15630	15630	78
335	20250307	141000	4030395915	15630	15640	15640	15630	162
336	20250307	140900	4027862375	15640	15630	15650	15630	131
337	20250307	140800	4025813545	15690	15690	15690	15690	1
338	20250307	140700	4025797855	15620	15620	15620	15620	150
339	20250307	140600	4023454855	15620	15620	15620	15620	379
340	20250307	140500	4017534875	15690	15690	15690	15690	4
341	20250307	140400	4017472115	15690	15620	15690	15610	997
342	20250307	140300	4001907335	15640	15700	15700	15640	176
343	20250307	140200	3999154095	15700	15700	15700	15700	150
344	20250307	140100	3996799095	15610	15610	15610	15610	3
345	20250307	140000	3996752265	15700	15700	15700	15700	103
346	20250307	135900	3995135165	15610	15710	15710	15610	1010
347	20250307	135800	3979353215	15680	15710	15710	15680	66
348	20250307	135700	3978318275	15720	15720	15720	15720	1
349	20250307	135600	3978302555	15680	15680	15680	15680	3
350	20250307	135500	3978255515	15720	15680	15720	15680	7
351	20250307	135400	3978145515	15720	15600	15720	15600	1568
352	20250307	135300	3953519015	15600	15690	15690	15600	2146
353	20250307	135200	3920004975	15690	15650	15690	15650	27
354	20250307	135100	3919581545	15650	15670	15690	15650	369
355	20250307	135000	3913795495	15670	15630	15670	15620	2326
356	20250307	134900	3877399565	15630	15665	15665	15630	790
357	20250307	134800	3865036590	15665	15670	15670	15665	6
358	20250307	134700	3864942575	15670	15670	15670	15670	82
359	20250307	134600	3863657635	15665	15665	15670	15665	116
360	20250307	134500	3861840480	15670	15670	15670	15670	100
361	20250307	134400	3860273480	15670	15665	15670	15665	53
362	20250307	134300	3859443230	15665	15665	15670	15665	39
363	20250307	134200	3858832290	15670	15630	15670	15630	971
364	20250307	134100	3843644150	15640	15625	15640	15625	354
365	20250307	134000	3838110140	15625	15625	15630	15625	164
366	20250307	133900	3835547285	15625	15630	15630	15620	31
367	20250307	133800	3835062880	15640	15610	15640	15610	519
368	20250307	133700	3826958140	15610	15605	15610	15605	549
369	20250307	133600	3818388260	15610	15610	15610	15610	111
370	20250307	133500	3816655550	15610	15610	15610	15610	320
371	20250307	133400	3811660350	15605	15605	15610	15605	106
372	20250307	133300	3810005720	15610	15610	15610	15610	1004
373	20250307	133200	3794333280	15600	15600	15600	15600	17
374	20250307	133100	3794068080	15600	15600	15600	15600	400
375	20250307	133000	3787828080	15600	15610	15610	15600	59
376	20250307	132900	3786907480	15600	15600	15600	15600	3
377	20250307	132800	3786860680	15600	15600	15600	15600	100
378	20250307	132700	3785300680	15600	15590	15600	15590	12
379	20250307	132600	3785113530	15590	15600	15600	15590	10
380	20250307	132500	3784957620	15600	15600	15600	15600	376
381	20250307	132400	3779092020	15600	15600	15640	15600	75
382	20250307	132300	3777920220	15650	15650	15650	15650	12
383	20250307	132200	3777732420	15590	15610	15610	15590	1934
384	20250307	132100	3747542720	15610	15590	15610	15590	641
385	20250307	132000	3737539530	15600	15600	15600	15590	2524
386	20250307	131900	3698176730	15590	15590	15590	15590	5
387	20250307	131800	3698098780	15590	15590	15590	15590	247
388	20250307	131700	3694248050	15600	15590	15600	15590	10
389	20250307	131600	3694092070	15600	15600	15600	15600	4
390	20250307	131500	3694029670	15600	15600	15600	15600	459
391	20250307	131400	3686869270	15590	15590	15590	15590	16
392	20250307	131300	3686619830	15590	15590	15590	15590	132
393	20250307	131200	3684561950	15590	15580	15590	15580	87
394	20250307	131100	3683206330	15590	15595	15600	15590	1059
395	20250307	131000	3666696055	15595	15600	15600	15595	47
396	20250307	130900	3665962860	15600	15600	15600	15600	197
397	20250307	130800	3662889660	15600	15600	15600	15600	211
398	20250307	130700	3659598060	15610	15640	15640	15610	2336
399	20250307	130600	3623106160	15640	15640	15640	15640	8
400	20250307	130500	3622981040	15640	15640	15640	15640	19
401	20250307	130400	3622683880	15610	15610	15610	15610	62
402	20250307	130300	3621716060	15640	15640	15640	15640	0
403	20250307	130200	3621716060	15640	15600	15640	15600	54
404	20250307	130100	3620873620	15600	15600	15600	15600	2
405	20250307	130000	3620842420	15600	15640	15640	15600	746
406	20250307	125900	3609191240	15610	15610	15610	15610	3
407	20250307	125800	3609144410	15610	15610	15610	15610	239
408	20250307	125700	3605413620	15610	15630	15640	15610	4
409	20250307	125600	3605351130	15620	15640	15640	15620	21
410	20250307	125500	3605023070	15640	15640	15640	15640	2
411	20250307	125400	3604991790	15620	15630	15640	15620	72
412	20250307	125300	3603866450	15600	15600	15600	15600	0
413	20250307	125200	3603866450	15600	15600	15600	15600	2
414	20250307	125100	3603835250	15640	15640	15640	15640	50
415	20250307	125000	3603053250	15640	15640	15640	15640	21
416	20250307	124900	3602724810	15590	15640	15640	15590	74
417	20250307	124800	3601567600	15590	15600	15600	15590	237
418	20250307	124700	3597871770	15600	15650	15650	15600	927
419	20250307	124600	3583384600	15650	15650	15690	15640	271
420	20250307	124500	3579143870	15650	15650	15650	15650	0
421	20250307	124400	3579143870	15650	15690	15690	15650	910
422	20250307	124300	3564885820	15690	15690	15690	15690	0
423	20250307	124200	3564885820	15690	15710	15710	15690	17
424	20250307	124100	3564618810	15710	15710	15710	15710	60
425	20250307	124000	3563676210	15710	15700	15710	15700	9
426	20250307	123900	3563534900	15670	15700	15710	15670	60
427	20250307	123800	3562592500	15710	15710	15710	15710	1
428	20250307	123700	3562576790	15670	15710	15710	15670	109
429	20250307	123600	3560868680	15710	15710	15710	15710	0
430	20250307	123500	3560868680	15710	15710	15710	15710	125
431	20250307	123400	3558904930	15670	15670	15710	15670	204
432	20250307	123300	3555708210	15670	15670	15670	15670	170
433	20250307	123200	3553044310	15670	15670	15670	15670	2
434	20250307	123100	3553012970	15710	15710	15710	15710	26
435	20250307	123000	3552604510	15710	15700	15710	15680	48
436	20250307	122900	3551851110	15660	15710	15720	15660	44
437	20250307	122800	3551160110	15720	15720	15720	15720	4
438	20250307	122700	3551097230	15660	15630	15670	15630	541
439	20250307	122600	3542629160	15630	15640	15640	15630	27
440	20250307	122500	3542207120	15640	15630	15640	15630	7
441	20250307	122400	3542097690	15640	15630	15640	15630	55
442	20250307	122300	3541237540	15610	15610	15610	15610	4
443	20250307	122200	3541175100	15580	15590	15590	15580	1052
444	20250307	122100	3524780720	15590	15630	15630	15590	101
445	20250307	122000	3523206090	15580	15580	15580	15580	3
446	20250307	121900	3523159350	15640	15600	15640	15580	567
447	20250307	121800	3514321910	15600	15600	15600	15600	106
448	20250307	121700	3512668310	15610	15610	15610	15610	52
449	20250307	121600	3511856590	15660	15660	15660	15660	225
450	20250307	121500	3508333090	15660	15580	15660	15580	59
451	20250307	121400	3507409440	15580	15580	15580	15580	50
452	20250307	121300	3506630440	15660	15570	15660	15570	15
453	20250307	121200	3506396530	15650	15650	15650	15650	64
454	20250307	121100	3505394930	15640	15570	15640	15560	811
455	20250307	121000	3492753070	15550	15550	15550	15550	273
456	20250307	120900	3488507920	15560	15560	15560	15560	320
457	20250307	120800	3483528720	15550	15550	15550	15550	258
458	20250307	120700	3479516820	15540	15550	15550	15540	34
459	20250307	120600	3478988450	15550	15550	15550	15550	175
460	20250307	120500	3476267200	15560	15550	15560	15550	73
461	20250307	120400	3475131550	15550	15550	15550	15550	20
462	20250307	120300	3474820550	15560	15560	15560	15560	106
463	20250307	120200	3473171190	15560	15560	15560	15550	32
464	20250307	120100	3472673290	15560	15560	15560	15560	260
465	20250307	120000	3468627690	15560	15550	15560	15550	590
466	20250307	115900	3459447920	15560	15560	15560	15550	386
467	20250307	115800	3453442180	15560	15560	15560	15560	117
468	20250307	115700	3451621660	15560	15560	15560	15560	2
469	20250307	115600	3451590540	15580	15580	15580	15580	22
470	20250307	115500	3451247780	15590	15550	15590	15550	90
471	20250307	115400	3449845490	15550	15560	15560	15550	1334
472	20250307	115300	3429101710	15550	15550	15560	15550	1411
473	20250307	115200	3407149850	15550	15560	15560	15550	134
474	20250307	115100	3405065150	15560	15580	15580	15560	436
475	20250307	115000	3398278780	15590	15550	15590	15550	133
476	20250307	114900	3396206070	15580	15550	15580	15550	1628
477	20250307	114800	3370878760	15530	15530	15530	15530	488
478	20250307	114700	3363300120	15540	15550	15550	15540	22
479	20250307	114600	3362958140	15540	15540	15540	15540	199
480	20250307	114500	3359865680	15540	15530	15540	15530	15
481	20250307	114400	3359632630	15540	15550	15550	15540	502
482	20250307	114300	3351827470	15580	15550	15580	15550	787
483	20250307	114200	3339586240	15540	15540	15540	15530	1770
484	20250307	114100	3312080460	15530	15530	15550	15530	2090
485	20250307	114000	3279620330	15510	15510	15510	15510	23
486	20250307	113900	3279263600	15510	15530	15540	15510	461
487	20250307	113800	3272102990	15550	15500	15550	15500	1176
488	20250307	113700	3253874250	15500	15530	15530	15490	1323
489	20250307	113600	3233367470	15530	15530	15530	15530	81
490	20250307	113500	3232109540	15500	15500	15500	15490	986
491	20250307	113400	3216826670	15490	15490	15490	15490	75
492	20250307	113300	3215664920	15490	15500	15500	15490	34
493	20250307	113200	3215137940	15490	15500	15500	15490	1217
494	20250307	113100	3196286090	15490	15490	15500	15490	211
495	20250307	113000	3193017640	15490	15490	15490	15490	328
496	20250307	112900	3187936920	15495	15490	15495	15490	19
497	20250307	112800	3187642565	15490	15495	15495	15490	53
498	20250307	112700	3186821560	15495	15490	15495	15490	292
499	20250307	112600	3182298470	15490	15490	15490	15490	2
500	20250307	112500	3182267490	15480	15490	15490	15480	216
501	20250307	112400	3178921670	15490	15490	15490	15490	681
502	20250307	112300	3168372980	15490	15520	15520	15490	1300
503	20250307	112200	3148228220	15500	15510	15530	15500	1541
504	20250307	112100	3124338830	15510	15520	15530	15510	693
505	20250307	112000	3113589950	15520	15510	15530	15510	251
506	20250307	111900	3109696860	15520	15520	15530	15520	303
507	20250307	111800	3104994230	15520	15530	15530	15520	256
508	20250307	111700	3101019050	15520	15530	15530	15520	9
509	20250307	111600	3100879310	15530	15530	15530	15520	700
510	20250307	111500	3090013610	15520	15530	15530	15520	76
511	20250307	111400	3088833360	15530	15530	15530	15530	254
512	20250307	111300	3084888740	15530	15530	15570	15530	1831
513	20250307	111200	3056439230	15530	15530	15530	15530	63
514	20250307	111100	3055460840	15530	15530	15530	15530	2
515	20250307	111000	3055429780	15540	15580	15580	15520	184
516	20250307	110900	3052570100	15560	15500	15560	15500	1391
517	20250307	110800	3030944390	15500	15510	15510	15500	6006
518	20250307	110700	2937851190	15510	15510	15510	15500	1557
519	20250307	110600	2913703440	15510	15515	15520	15510	2178
520	20250307	110500	2879921965	15510	15520	15520	15510	244
521	20250307	110400	2876135195	15530	15530	15530	15520	957
522	20250307	110300	2861282260	15530	15530	15530	15520	301
523	20250307	110200	2856608795	15530	15520	15530	15520	98
524	20250307	110100	2855087815	15520	15520	15520	15510	381
525	20250307	110000	2849175970	15520	15530	15530	15510	1523
526	20250307	105900	2825536780	15530	15545	15545	15530	373
527	20250307	105800	2819743340	15530	15560	15560	15530	3569
528	20250307	105700	2764252890	15570	15590	15590	15570	937
529	20250307	105600	2749659820	15580	15585	15585	15580	300
530	20250307	105500	2744985675	15585	15585	15590	15585	19
531	20250307	105400	2744689535	15590	15585	15590	15585	8
532	20250307	105300	2744564850	15580	15580	15580	15570	2097
533	20250307	105200	2711912850	15570	15580	15585	15570	95
534	20250307	105100	2710432915	15590	15580	15590	15580	364
535	20250307	105000	2704760295	15580	15580	15580	15570	1135
536	20250307	104900	2687077015	15570	15580	15590	15570	923
537	20250307	104800	2672696035	15580	15580	15590	15580	1797
538	20250307	104700	2644697505	15580	15620	15620	15580	8616
539	20250307	104600	2510312925	15620	15610	15620	15610	267
540	20250307	104500	2506144385	15610	15610	15610	15610	1925
541	20250307	104400	2476095135	15610	15630	15630	15610	312
542	20250307	104300	2471222935	15650	15620	15650	15620	5
543	20250307	104200	2471144805	15610	15650	15650	15610	5596
544	20250307	104100	2383704435	15650	15650	15650	15650	15
545	20250307	104000	2383469685	15630	15640	15640	15630	302
546	20250307	103900	2378746425	15640	15640	15640	15630	810
547	20250307	103800	2366081195	15630	15630	15640	15630	166
548	20250307	103700	2363485995	15640	15670	15670	15640	1368
549	20250307	103600	2342078655	15675	15650	15675	15650	196
550	20250307	103500	2339010980	15640	15650	15650	15640	209
551	20250307	103400	2335740150	15650	15640	15650	15640	126
552	20250307	103300	2333769130	15640	15650	15650	15640	454
553	20250307	103200	2326668220	15640	15670	15680	15640	3839
554	20250307	103100	2266590330	15670	15680	15680	15670	65
555	20250307	103000	2265571510	15700	15700	15700	15650	650
556	20250307	102900	2255395850	15650	15700	15700	15650	449
557	20250307	102800	2248366350	15650	15660	15660	15650	382
558	20250307	102700	2242386790	15650	15710	15710	15650	670
559	20250307	102600	2231871800	15720	15720	15720	15720	175
560	20250307	102500	2229120800	15700	15720	15720	15700	5
561	20250307	102400	2229042240	15680	15710	15710	15680	168
562	20250307	102300	2226406000	15720	15710	15720	15710	1002
563	20250307	102200	2210655610	15680	15680	15730	15680	2423
564	20250307	102100	2172636570	15680	15620	15680	15610	30
565	20250307	102000	2172167390	15650	15610	15650	15600	285
566	20250307	101900	2167714970	15600	15660	15680	15600	4728
567	20250307	101800	2093773270	15660	15660	15680	15660	81
568	20250307	101700	2092503780	15650	15690	15690	15600	10590
569	20250307	101600	1927055530	15690	15680	15690	15660	45
570	20250307	101500	1926349640	15690	15660	15690	15660	69
571	20250307	101400	1925269010	15660	15670	15690	15660	901
572	20250307	101300	1911156970	15700	15700	15700	15660	2340
573	20250307	101200	1874461410	15700	15690	15700	15690	17
574	20250307	101100	1874194670	15680	15670	15680	15670	45
575	20250307	101000	1873489480	15670	15670	15670	15670	1
576	20250307	100900	1873473810	15670	15700	15700	15670	546
577	20250307	100800	1864902960	15730	15730	15730	15730	4
578	20250307	100700	1864840040	15650	15650	15900	15650	5523
579	20250307	100600	1778215210	15650	15680	15680	15650	1360
580	20250307	100500	1756918480	15680	15680	15710	15680	846
581	20250307	100400	1743642330	15680	15680	15680	15660	116
582	20250307	100300	1741824500	15670	15670	15680	15670	2364
583	20250307	100200	1704780370	15680	15680	15680	15670	91
584	20250307	100100	1703354240	15670	15680	15680	15670	1595
585	20250307	100000	1678346470	15685	15700	15700	15680	687
586	20250307	095900	1667567485	15700	15770	15770	15690	4050
587	20250307	095800	1603959995	15770	15770	15770	15720	175
588	20250307	095700	1601205185	15750	15770	15770	15730	138
589	20250307	095600	1599029165	15720	15760	15760	15720	5568
590	20250307	095500	1511414285	15760	15770	15770	15760	704
591	20250307	095400	1500315180	15780	15780	15830	15770	566
592	20250307	095300	1491380800	15780	15780	15780	15780	159
593	20250307	095200	1488871780	15780	15780	15780	15780	123
594	20250307	095100	1486930840	15780	15790	15790	15780	266
595	20250307	095000	1482733300	15800	15840	15840	15800	1912
596	20250307	094900	1452468060	15840	15820	15840	15820	25
597	20250307	094800	1452072160	15820	15780	15820	15750	2085
598	20250307	094700	1419151420	15780	15750	15780	15730	3325
599	20250307	094600	1366792890	15750	15750	15750	15750	542
600	20250307	094500	1358256390	15750	15770	15790	15740	877
601	20250307	094400	1344448520	15790	15790	15790	15790	29
602	20250307	094300	1343990610	15790	15740	15790	15740	178
603	20250307	094200	1341181040	15730	15730	15730	15730	62
604	20250307	094100	1340205780	15730	15740	15740	15730	98
605	20250307	094000	1338664230	15730	15730	15730	15720	1375
606	20250307	093900	1317038490	15750	15730	15750	15730	365
607	20250307	093800	1311292360	15730	15740	15750	15730	772
608	20250307	093700	1299144520	15740	15740	15740	15740	115
609	20250307	093600	1297334420	15730	15740	15740	15730	2960
610	20250307	093500	1250745500	15740	15790	15790	15730	248
611	20250307	093400	1246842550	15790	15750	15790	15740	107
612	20250307	093300	1245157970	15740	15730	15740	15730	1116
613	20250307	093200	1227592610	15730	15720	15740	15720	66
614	20250307	093100	1226554780	15710	15710	15740	15700	1158
615	20250307	093000	1208347810	15700	15690	15710	15690	5138
616	20250307	092900	1127634950	15700	15710	15710	15700	1807
617	20250307	092800	1099260980	15700	15780	15780	15700	4498
618	20250307	092700	1028526810	15780	15780	15790	15780	389
619	20250307	092600	1022388280	15790	15780	15810	15780	411
620	20250307	092500	1015902190	15780	15800	15830	15780	325
621	20250307	092400	1010767040	15800	15850	15850	15780	270
622	20250307	092300	1006500010	15800	15800	15800	15800	507
623	20250307	092200	998489410	15800	15840	15860	15800	2679
624	20250307	092100	956144070	15860	15830	15860	15820	637
625	20250307	092000	946047760	15840	15870	15880	15830	1049
626	20250307	091900	929429625	15840	15870	15870	15840	61
627	20250307	091800	928462615	15860	15800	15860	15800	5224
628	20250307	091700	845862345	15790	15760	15790	15750	491
629	20250307	091600	838125195	15750	15760	15770	15750	3200
630	20250307	091500	787693935	15760	15730	15760	15730	437
631	20250307	091400	780814435	15740	15710	15740	15710	827
632	20250307	091300	767798955	15700	15710	15750	15700	4427
633	20250307	091200	698120065	15750	15730	15750	15700	1371
634	20250307	091100	676563025	15740	15710	15780	15700	7064
635	20250307	091000	565495915	15700	15600	15700	15580	4333
636	20250307	090900	497835945	15600	15680	15720	15600	6640
637	20250307	090800	394042835	15690	15700	15700	15680	1197
638	20250307	090700	375259365	15700	15720	15750	15700	3498
639	20250307	090600	320303085	15720	15780	15800	15720	520
640	20250307	090500	312102105	15700	15770	15790	15700	2477
641	20250307	090400	273081955	15770	15840	15840	15750	1749
642	20250307	090300	245500855	15770	15840	15840	15750	2491
643	20250307	090200	206156525	15830	15850	15940	15830	740
644	20250307	090100	194431310	15850	15950	16020	15660	3709
645	20250307	090000	135445420	15950	16050	16050	15940	7715