KissMeData/071280/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195200	758456770	15890	15890	15890	15890	462
3	20250305	195100	758456770	15890	15890	15890	15890	0
4	20250305	195000	758456770	15890	15890	15890	15890	0
5	20250305	194900	758456770	15890	15890	15890	15890	0
6	20250305	194800	758456770	15890	15890	15890	15890	0
7	20250305	194700	758456770	15890	15890	15890	15890	0
8	20250305	194600	758456770	15890	15890	15890	15890	0
9	20250305	194500	758456770	15890	15890	15890	15890	0
10	20250305	194400	758456770	15890	15890	15890	15890	0
11	20250305	194300	758456770	15890	15890	15890	15890	0
12	20250305	194200	758456770	15890	15890	15890	15890	0
13	20250305	194100	758456770	15890	15890	15890	15890	0
14	20250305	194000	758456770	15890	15890	15890	15890	0
15	20250305	193900	758456770	15890	15890	15890	15890	0
16	20250305	193800	758456770	15890	15890	15890	15890	0
17	20250305	193700	758456770	15890	15890	15890	15890	0
18	20250305	193600	758456770	15890	15890	15890	15890	0
19	20250305	193500	758456770	15890	15890	15890	15890	0
20	20250305	193400	758456770	15890	15890	15890	15890	0
21	20250305	193300	758456770	15890	15890	15890	15890	0
22	20250305	193200	758456770	15890	15890	15890	15890	0
23	20250305	193100	758456770	15890	15890	15890	15890	0
24	20250305	193000	758456770	15890	15890	15890	15890	0
25	20250305	192900	758456770	15890	15890	15890	15890	0
26	20250305	192800	758456770	15890	15890	15890	15890	0
27	20250305	192700	758456770	15890	15890	15890	15890	0
28	20250305	192600	758456770	15890	15890	15890	15890	0
29	20250305	192500	758456770	15890	15890	15890	15890	0
30	20250305	192400	758456770	15890	15890	15890	15890	0
31	20250305	192300	758456770	15890	15890	15890	15890	0
32	20250305	192200	758456770	15890	15890	15890	15890	462
33	20250305	192100	758456770	15890	15890	15890	15890	0
34	20250305	192000	758456770	15890	15890	15890	15890	0
35	20250305	191900	758456770	15890	15890	15890	15890	0
36	20250305	191800	758456770	15890	15890	15890	15890	0
37	20250305	191700	758456770	15890	15890	15890	15890	0
38	20250305	191600	758456770	15890	15890	15890	15890	0
39	20250305	191500	758456770	15890	15890	15890	15890	0
40	20250305	191400	758456770	15890	15890	15890	15890	0
41	20250305	191300	758456770	15890	15890	15890	15890	0
42	20250305	191200	758456770	15890	15890	15890	15890	0
43	20250305	191100	758456770	15890	15890	15890	15890	0
44	20250305	191000	758456770	15890	15890	15890	15890	0
45	20250305	190900	758456770	15890	15890	15890	15890	0
46	20250305	190800	758456770	15890	15890	15890	15890	0
47	20250305	190700	758456770	15890	15890	15890	15890	0
48	20250305	190600	758456770	15890	15890	15890	15890	0
49	20250305	190500	758456770	15890	15890	15890	15890	0
50	20250305	190400	758456770	15890	15890	15890	15890	0
51	20250305	190300	758456770	15890	15890	15890	15890	0
52	20250305	190200	758456770	15890	15890	15890	15890	0
53	20250305	190100	758456770	15890	15890	15890	15890	0
54	20250305	190000	758456770	15890	15890	15890	15890	0
55	20250305	185900	758456770	15890	15890	15890	15890	0
56	20250305	185800	758456770	15890	15890	15890	15890	0
57	20250305	185700	758456770	15890	15890	15890	15890	0
58	20250305	185600	758456770	15890	15890	15890	15890	0
59	20250305	185500	758456770	15890	15890	15890	15890	0
60	20250305	185400	758456770	15890	15890	15890	15890	0
61	20250305	185300	758456770	15890	15890	15890	15890	0
62	20250305	185200	758456770	15890	15890	15890	15890	462
63	20250305	185100	758456770	15890	15890	15890	15890	0
64	20250305	185000	758456770	15890	15890	15890	15890	0
65	20250305	184900	758456770	15890	15890	15890	15890	0
66	20250305	184800	758456770	15890	15890	15890	15890	0
67	20250305	184700	758456770	15890	15890	15890	15890	0
68	20250305	184600	758456770	15890	15890	15890	15890	0
69	20250305	184500	758456770	15890	15890	15890	15890	0
70	20250305	184400	758456770	15890	15890	15890	15890	0
71	20250305	184300	758456770	15890	15890	15890	15890	0
72	20250305	184200	758456770	15890	15890	15890	15890	0
73	20250305	184100	758456770	15890	15890	15890	15890	0
74	20250305	184000	758456770	15890	15890	15890	15890	0
75	20250305	183900	758456770	15890	15890	15890	15890	0
76	20250305	183800	758456770	15890	15890	15890	15890	0
77	20250305	183700	758456770	15890	15890	15890	15890	0
78	20250305	183600	758456770	15890	15890	15890	15890	0
79	20250305	183500	758456770	15890	15890	15890	15890	0
80	20250305	183400	758456770	15890	15890	15890	15890	0
81	20250305	183300	758456770	15890	15890	15890	15890	0
82	20250305	183200	758456770	15890	15890	15890	15890	0
83	20250305	183100	758456770	15890	15890	15890	15890	0
84	20250305	183000	758456770	15890	15890	15890	15890	0
85	20250305	182900	758456770	15890	15890	15890	15890	0
86	20250305	182800	758456770	15890	15890	15890	15890	0
87	20250305	182700	758456770	15890	15890	15890	15890	0
88	20250305	182600	758456770	15890	15890	15890	15890	0
89	20250305	182500	758456770	15890	15890	15890	15890	0
90	20250305	182400	758456770	15890	15890	15890	15890	0
91	20250305	182300	758456770	15890	15890	15890	15890	0
92	20250305	182200	758456770	15890	15890	15890	15890	462
93	20250305	182100	758456770	15890	15890	15890	15890	0
94	20250305	182000	758456770	15890	15890	15890	15890	0
95	20250305	181900	758456770	15890	15890	15890	15890	0
96	20250305	181800	758456770	15890	15890	15890	15890	0
97	20250305	181700	758456770	15890	15890	15890	15890	0
98	20250305	181600	758456770	15890	15890	15890	15890	0
99	20250305	181500	758456770	15890	15890	15890	15890	0
100	20250305	181400	758456770	15890	15890	15890	15890	0
101	20250305	181300	758456770	15890	15890	15890	15890	0
102	20250305	181200	758456770	15890	15890	15890	15890	0
103	20250305	181100	758456770	15890	15890	15890	15890	0
104	20250305	181000	758456770	15890	15890	15890	15890	0
105	20250305	180900	758456770	15890	15890	15890	15890	0
106	20250305	180800	758456770	15890	15890	15890	15890	0
107	20250305	180700	758456770	15890	15890	15890	15890	0
108	20250305	180600	758456770	15890	15890	15890	15890	0
109	20250305	180500	758456770	15890	15890	15890	15890	0
110	20250305	180400	758456770	15890	15890	15890	15890	0
111	20250305	180300	758456770	15890	15890	15890	15890	0
112	20250305	180200	758456770	15890	15890	15890	15890	0
113	20250305	180100	758456770	15890	15890	15890	15890	0
114	20250305	180000	758456770	15890	15890	15890	15890	0
115	20250305	175900	758456770	15890	15890	15890	15890	0
116	20250305	175800	758456770	15890	15890	15890	15890	0
117	20250305	175700	758456770	15890	15890	15890	15890	0
118	20250305	175600	758456770	15890	15890	15890	15890	0
119	20250305	175500	758456770	15890	15890	15890	15890	0
120	20250305	175400	758456770	15890	15890	15890	15890	0
121	20250305	175300	758456770	15890	15890	15890	15890	0
122	20250305	175200	758456770	15890	15890	15890	15890	462
123	20250305	175100	758456770	15890	15890	15890	15890	0
124	20250305	175000	758456770	15890	15890	15890	15890	0
125	20250305	174900	758456770	15890	15890	15890	15890	0
126	20250305	174800	758456770	15890	15890	15890	15890	0
127	20250305	174700	758456770	15890	15890	15890	15890	0
128	20250305	174600	758456770	15890	15890	15890	15890	0
129	20250305	174500	758456770	15890	15890	15890	15890	0
130	20250305	174400	758456770	15890	15890	15890	15890	0
131	20250305	174300	758456770	15890	15890	15890	15890	0
132	20250305	174200	758456770	15890	15890	15890	15890	0
133	20250305	174100	758456770	15890	15890	15890	15890	0
134	20250305	174000	758456770	15890	15890	15890	15890	0
135	20250305	173900	758456770	15890	15890	15890	15890	0
136	20250305	173800	758456770	15890	15890	15890	15890	0
137	20250305	173700	758456770	15890	15890	15890	15890	0
138	20250305	173600	758456770	15890	15890	15890	15890	0
139	20250305	173500	758456770	15890	15890	15890	15890	0
140	20250305	173400	758456770	15890	15890	15890	15890	0
141	20250305	173300	758456770	15890	15890	15890	15890	0
142	20250305	173200	758456770	15890	15890	15890	15890	0
143	20250305	173100	758456770	15890	15890	15890	15890	0
144	20250305	173000	758456770	15890	15890	15890	15890	0
145	20250305	172900	758456770	15890	15890	15890	15890	0
146	20250305	172800	758456770	15890	15890	15890	15890	0
147	20250305	172700	758456770	15890	15890	15890	15890	0
148	20250305	172600	758456770	15890	15890	15890	15890	0
149	20250305	172500	758456770	15890	15890	15890	15890	0
150	20250305	172400	758456770	15890	15890	15890	15890	0
151	20250305	172300	758456770	15890	15890	15890	15890	0
152	20250305	172200	758456770	15890	15890	15890	15890	462
153	20250305	172100	758456770	15890	15890	15890	15890	0
154	20250305	172000	758456770	15890	15890	15890	15890	0
155	20250305	171900	758456770	15890	15890	15890	15890	0
156	20250305	171800	758456770	15890	15890	15890	15890	0
157	20250305	171700	758456770	15890	15890	15890	15890	0
158	20250305	171600	758456770	15890	15890	15890	15890	0
159	20250305	171500	758456770	15890	15890	15890	15890	0
160	20250305	171400	758456770	15890	15890	15890	15890	0
161	20250305	171300	758456770	15890	15890	15890	15890	0
162	20250305	171200	758456770	15890	15890	15890	15890	0
163	20250305	171100	758456770	15890	15890	15890	15890	0
164	20250305	171000	758456770	15890	15890	15890	15890	0
165	20250305	170900	758456770	15890	15890	15890	15890	0
166	20250305	170800	758456770	15890	15890	15890	15890	0
167	20250305	170700	758456770	15890	15890	15890	15890	0
168	20250305	170600	758456770	15890	15890	15890	15890	0
169	20250305	170500	758456770	15890	15890	15890	15890	0
170	20250305	170400	758456770	15890	15890	15890	15890	0
171	20250305	170300	758456770	15890	15890	15890	15890	0
172	20250305	170200	758456770	15890	15890	15890	15890	0
173	20250305	170100	758456770	15890	15890	15890	15890	0
174	20250305	170000	758456770	15890	15890	15890	15890	0
175	20250305	165900	758456770	15890	15890	15890	15890	0
176	20250305	165800	758456770	15890	15890	15890	15890	0
177	20250305	165700	758456770	15890	15890	15890	15890	0
178	20250305	165600	758456770	15890	15890	15890	15890	0
179	20250305	165500	758456770	15890	15890	15890	15890	0
180	20250305	165400	758456770	15890	15890	15890	15890	0
181	20250305	165300	758456770	15890	15890	15890	15890	0
182	20250305	165200	758456770	15890	15890	15890	15890	462
183	20250305	165100	758456770	15890	15890	15890	15890	0
184	20250305	165000	758456770	15890	15890	15890	15890	0
185	20250305	164900	758456770	15890	15890	15890	15890	0
186	20250305	164800	758456770	15890	15890	15890	15890	0
187	20250305	164700	758456770	15890	15890	15890	15890	0
188	20250305	164600	758456770	15890	15890	15890	15890	0
189	20250305	164500	758456770	15890	15890	15890	15890	0
190	20250305	164400	758456770	15890	15890	15890	15890	0
191	20250305	164300	758456770	15890	15890	15890	15890	0
192	20250305	164200	758456770	15890	15890	15890	15890	0
193	20250305	164100	758456770	15890	15890	15890	15890	0
194	20250305	164000	758456770	15890	15890	15890	15890	0
195	20250305	163900	758456770	15890	15890	15890	15890	0
196	20250305	163800	758456770	15890	15890	15890	15890	0
197	20250305	163700	758456770	15890	15890	15890	15890	0
198	20250305	163600	758456770	15890	15890	15890	15890	0
199	20250305	163500	758456770	15890	15890	15890	15890	0
200	20250305	163400	758456770	15890	15890	15890	15890	0
201	20250305	163300	758456770	15890	15890	15890	15890	0
202	20250305	163200	758456770	15890	15890	15890	15890	0
203	20250305	163100	758456770	15890	15890	15890	15890	0
204	20250305	163000	758456770	15890	15890	15890	15890	0
205	20250305	162900	758456770	15890	15890	15890	15890	0
206	20250305	162800	758456770	15890	15890	15890	15890	0
207	20250305	162700	758456770	15890	15890	15890	15890	0
208	20250305	162600	758456770	15890	15890	15890	15890	0
209	20250305	162500	758456770	15890	15890	15890	15890	0
210	20250305	162400	758456770	15890	15890	15890	15890	0
211	20250305	162300	758456770	15890	15890	15890	15890	0
212	20250305	162200	758456770	15890	15890	15890	15890	462
213	20250305	162100	758456770	15890	15890	15890	15890	0
214	20250305	162000	758456770	15890	15890	15890	15890	0
215	20250305	161900	758456770	15890	15890	15890	15890	0
216	20250305	161800	758456770	15890	15890	15890	15890	0
217	20250305	161700	758456770	15890	15890	15890	15890	0
218	20250305	161600	758456770	15890	15890	15890	15890	0
219	20250305	161500	758456770	15890	15890	15890	15890	0
220	20250305	161400	758456770	15890	15890	15890	15890	0
221	20250305	161300	758456770	15890	15890	15890	15890	0
222	20250305	161200	758456770	15890	15890	15890	15890	0
223	20250305	161100	758456770	15890	15890	15890	15890	0
224	20250305	161000	758456770	15890	15890	15890	15890	0
225	20250305	160900	758456770	15890	15890	15890	15890	0
226	20250305	160800	758456770	15890	15890	15890	15890	0
227	20250305	160700	758456770	15890	15890	15890	15890	0
228	20250305	160600	758456770	15890	15890	15890	15890	0
229	20250305	160500	758456770	15890	15890	15890	15890	0
230	20250305	160400	758456770	15890	15890	15890	15890	0
231	20250305	160300	758456770	15890	15890	15890	15890	0
232	20250305	160200	758456770	15890	15890	15890	15890	0
233	20250305	160100	758456770	15890	15890	15890	15890	0
234	20250305	160000	758456770	15890	15890	15890	15890	0
235	20250305	155900	758456770	15890	15890	15890	15890	0
236	20250305	155800	758456770	15890	15890	15890	15890	0
237	20250305	155700	758456770	15890	15890	15890	15890	0
238	20250305	155600	758456770	15890	15890	15890	15890	0
239	20250305	155500	758456770	15890	15890	15890	15890	0
240	20250305	155400	758456770	15890	15890	15890	15890	0
241	20250305	155300	758456770	15890	15890	15890	15890	0
242	20250305	155200	758456770	15890	15890	15890	15890	462
243	20250305	155100	758456770	15890	15890	15890	15890	0
244	20250305	155000	758456770	15890	15890	15890	15890	0
245	20250305	154900	758456770	15890	15890	15890	15890	0
246	20250305	154800	758456770	15890	15890	15890	15890	0
247	20250305	154700	758456770	15890	15890	15890	15890	0
248	20250305	154600	758456770	15890	15890	15890	15890	0
249	20250305	154500	758456770	15890	15890	15890	15890	0
250	20250305	154400	758456770	15890	15890	15890	15890	0
251	20250305	154300	758456770	15890	15890	15890	15890	0
252	20250305	154200	758456770	15890	15890	15890	15890	0
253	20250305	154100	758456770	15890	15890	15890	15890	0
254	20250305	154000	758456770	15890	15890	15890	15890	0
255	20250305	153900	758456770	15890	15890	15890	15890	0
256	20250305	153800	758456770	15890	15890	15890	15890	0
257	20250305	153700	758456770	15890	15890	15890	15890	0
258	20250305	153600	758456770	15890	15890	15890	15890	0
259	20250305	153500	758456770	15890	15890	15890	15890	0
260	20250305	153400	758456770	15890	15890	15890	15890	0
261	20250305	153300	758456770	15890	15890	15890	15890	0
262	20250305	153200	758456770	15890	15890	15890	15890	0
263	20250305	153100	758456770	15890	15890	15890	15890	0
264	20250305	153000	758456770	15890	15890	15890	15890	462
265	20250305	152900	751115590	15930	15930	15930	15930	0
266	20250305	152800	751115590	15930	15930	15930	15930	0
267	20250305	152700	751115590	15930	15930	15930	15930	0
268	20250305	152600	751115590	15930	15930	15930	15930	0
269	20250305	152500	751115590	15930	15930	15930	15930	0
270	20250305	152400	751115590	15930	15930	15930	15930	0
271	20250305	152300	751115590	15930	15930	15930	15930	0
272	20250305	152200	751115590	15930	15930	15930	15930	0
273	20250305	152100	751115590	15930	15930	15930	15930	0
274	20250305	152000	751115590	15930	15930	15930	15930	0
275	20250305	151900	751115590	15930	15930	16020	15910	377
276	20250305	151800	745091270	15930	15990	15990	15900	690
277	20250305	151700	734066730	15920	15980	15990	15920	784
278	20250305	151600	721557040	15970	15940	15970	15940	498
279	20250305	151500	713610030	15940	15960	15960	15940	629
280	20250305	151400	703575190	15940	15980	16030	15920	970
281	20250305	151300	688107380	15990	15990	15990	15990	0
282	20250305	151200	688107380	15990	16040	16050	15990	900
283	20250305	151100	673668530	16040	15940	16040	15940	2249
284	20250305	151000	637705070	15930	15930	15930	15880	75
285	20250305	150900	636510920	15930	15900	15930	15900	664
286	20250305	150800	625937420	15890	15840	15890	15840	517
287	20250305	150700	617732760	15840	15810	15840	15810	414
288	20250305	150600	611184120	15800	15780	15800	15780	422
289	20250305	150500	604522120	15810	15780	15810	15780	414
290	20250305	150400	597988780	15780	15770	15780	15770	172
291	20250305	150300	595275720	15780	15780	15780	15780	65
292	20250305	150200	594250020	15780	15780	15780	15780	0
293	20250305	150100	594250020	15780	15780	15780	15780	0
294	20250305	150000	594250020	15780	15810	15810	15780	2
295	20250305	145900	594218430	15800	15810	15810	15800	16
296	20250305	145800	593965480	15800	15800	15800	15800	0
297	20250305	145700	593965480	15800	15800	15800	15800	0
298	20250305	145600	593965480	15800	15800	15800	15800	17
299	20250305	145500	593696880	15810	15810	15810	15810	20
300	20250305	145400	593380680	15820	15820	15820	15820	79
301	20250305	145300	592130900	15840	15840	15840	15840	1
302	20250305	145200	592115060	15830	15830	15830	15830	0
303	20250305	145100	592115060	15830	15800	15830	15800	506
304	20250305	145000	584111790	15810	15800	15810	15800	44
305	20250305	144900	583416180	15770	15770	15800	15770	174
306	20250305	144800	580672140	15800	15800	15800	15800	0
307	20250305	144700	580672140	15800	15800	15800	15800	0
308	20250305	144600	580672140	15800	15800	15800	15800	1
309	20250305	144500	580656340	15810	15790	15810	15790	23
310	20250305	144400	580292740	15780	15780	15780	15780	2
311	20250305	144300	580261180	15770	15760	15770	15760	7
312	20250305	144200	580150830	15710	15710	15710	15710	1
313	20250305	144100	580135120	15750	15750	15750	15750	2
314	20250305	144000	580103620	15750	15720	15750	15720	530
315	20250305	143900	571758660	15720	15720	15720	15720	0
316	20250305	143800	571758660	15720	15720	15720	15720	0
317	20250305	143700	571758660	15720	15720	15720	15720	2
318	20250305	143600	571727220	15680	15680	15680	15680	0
319	20250305	143500	571727220	15680	15680	15680	15680	1
320	20250305	143400	571711540	15730	15730	15730	15730	0
321	20250305	143300	571711540	15730	15730	15730	15730	0
322	20250305	143200	571711540	15730	15730	15730	15730	0
323	20250305	143100	571711540	15730	15730	15730	15730	1
324	20250305	143000	571695810	15730	15730	15730	15730	0
325	20250305	142900	571695810	15730	15730	15730	15730	1
326	20250305	142800	571680080	15690	15690	15690	15690	1
327	20250305	142700	571664390	15680	15680	15680	15680	1
328	20250305	142600	571648710	15730	15730	15730	15730	0
329	20250305	142500	571648710	15730	15730	15730	15730	0
330	20250305	142400	571648710	15730	15730	15730	15730	0
331	20250305	142300	571648710	15730	15730	15730	15730	7
332	20250305	142200	571538600	15730	15730	15730	15730	0
333	20250305	142100	571538600	15730	15690	15730	15690	9
334	20250305	142000	571397070	15680	15720	15720	15680	38
335	20250305	141900	570800070	15720	15720	15720	15720	6
336	20250305	141800	570705750	15720	15720	15720	15720	1
337	20250305	141700	570690030	15680	15720	15720	15680	3
338	20250305	141600	570642910	15680	15680	15680	15680	1
339	20250305	141500	570627230	15700	15700	15700	15700	2
340	20250305	141400	570595830	15680	15680	15680	15680	7
341	20250305	141300	570486070	15680	15680	15680	15680	1
342	20250305	141200	570470390	15670	15670	15670	15670	0
343	20250305	141100	570470390	15670	15670	15670	15670	0
344	20250305	141000	570470390	15670	15670	15670	15670	0
345	20250305	140900	570470390	15670	15670	15670	15670	0
346	20250305	140800	570470390	15670	15670	15670	15670	0
347	20250305	140700	570470390	15670	15670	15670	15670	0
348	20250305	140600	570470390	15670	15700	15700	15670	2
349	20250305	140500	570439020	15680	15680	15680	15680	0
350	20250305	140400	570439020	15680	15690	15700	15680	326
351	20250305	140300	565321860	15650	15650	15650	15650	0
352	20250305	140200	565321860	15650	15650	15650	15650	0
353	20250305	140100	565321860	15650	15650	15650	15650	0
354	20250305	140000	565321860	15650	15670	15670	15650	66
355	20250305	135900	564287680	15670	15670	15670	15650	5
356	20250305	135800	564209350	15650	15680	15680	15650	66
357	20250305	135700	563175520	15700	15700	15700	15700	6
358	20250305	135600	563081320	15700	15700	15700	15700	138
359	20250305	135500	560914720	15700	15700	15700	15700	0
360	20250305	135400	560914720	15700	15700	15700	15700	66
361	20250305	135300	559878520	15700	15700	15700	15700	0
362	20250305	135200	559878520	15700	15700	15700	15700	67
363	20250305	135100	558826620	15700	15700	15700	15700	0
364	20250305	135000	558826620	15700	15700	15700	15700	66
365	20250305	134900	557790420	15720	15720	15720	15720	0
366	20250305	134800	557790420	15720	15740	15740	15700	67
367	20250305	134700	556738140	15780	15780	15780	15780	1
368	20250305	134600	556722360	15720	15720	15720	15700	68
369	20250305	134500	555654440	15720	15720	15720	15720	3
370	20250305	134400	555607280	15720	15730	15780	15700	68
371	20250305	134300	554539090	15730	15730	15730	15730	0
372	20250305	134200	554539090	15730	15730	15730	15710	78
373	20250305	134100	553313230	15730	15730	15730	15730	4
374	20250305	134000	553250310	15720	15720	15720	15700	67
375	20250305	133900	552198070	15790	15790	15800	15790	588
376	20250305	133800	542909640	15790	15710	15790	15670	175
377	20250305	133700	540154510	15750	15690	15750	15690	1857
378	20250305	133600	510946530	15650	15650	15650	15650	66
379	20250305	133500	509913630	15650	15650	15650	15650	0
380	20250305	133400	509913630	15650	15660	15660	15650	86
381	20250305	133300	508567620	15670	15670	15670	15670	3
382	20250305	133200	508520610	15670	15660	15670	15650	75
383	20250305	133100	507346560	15670	15660	15670	15660	2
384	20250305	133000	507315230	15660	15650	15660	15640	67
385	20250305	132900	506267220	15670	15670	15670	15670	10
386	20250305	132800	506110520	15670	15660	15670	15640	67
387	20250305	132700	505062370	15710	15710	15710	15710	4
388	20250305	132600	504999530	15710	15660	15710	15640	80
389	20250305	132500	503747710	15660	15660	15660	15660	0
390	20250305	132400	503747710	15660	15730	15730	15640	68
391	20250305	132300	502683810	15680	15740	15740	15680	3
392	20250305	132200	502636650	15740	15740	15740	15650	122
393	20250305	132100	500722170	15670	15680	15730	15670	67
394	20250305	132000	499669580	15620	15690	15690	15620	66
395	20250305	131900	498637150	15730	15690	15730	15690	239
396	20250305	131800	494884330	15680	15680	15680	15620	68
397	20250305	131700	493821820	15630	15630	15630	15630	0
398	20250305	131600	493821820	15630	15660	15660	15620	67
399	20250305	131500	492774530	15660	15660	15660	15660	0
400	20250305	131400	492774530	15660	15660	15660	15620	67
401	20250305	131300	491727200	15650	15650	15650	15650	0
402	20250305	131200	491727200	15650	15650	15650	15650	66
403	20250305	131100	490694300	15670	15670	15670	15670	100
404	20250305	131000	489127300	15620	15630	15630	15620	66
405	20250305	130900	488096080	15650	15630	15650	15630	3
406	20250305	130800	488049150	15660	15620	15660	15620	92
407	20250305	130700	486611070	15620	15620	15620	15620	0
408	20250305	130600	486611070	15620	15630	15630	15580	78
409	20250305	130500	485394510	15620	15620	15620	15620	0
410	20250305	130400	485394510	15620	15630	15630	15590	78
411	20250305	130300	484177650	15610	15610	15610	15610	0
412	20250305	130200	484177650	15610	15650	15650	15590	68
413	20250305	130100	483116870	15610	15610	15610	15610	0
414	20250305	130000	483116870	15610	15650	15650	15580	78
415	20250305	125900	481900270	15610	15610	15610	15610	0
416	20250305	125800	481900270	15610	15660	15660	15580	78
417	20250305	125700	480682650	15610	15610	15610	15610	0
418	20250305	125600	480682650	15610	15660	15660	15580	78
419	20250305	125500	479463210	15660	15660	15660	15660	2
420	20250305	125400	479431890	15640	15680	15680	15640	66
421	20250305	125300	478398620	15650	15650	15650	15650	0
422	20250305	125200	478398620	15650	15680	15680	15650	66
423	20250305	125100	477364730	15670	15730	15730	15670	271
424	20250305	125000	473102940	15730	15690	15730	15650	67
425	20250305	124900	472053670	15690	15690	15690	15690	1
426	20250305	124800	472037980	15690	15700	15700	15690	110
427	20250305	124700	470311650	15700	15690	15700	15690	63
428	20250305	124600	469322560	15670	15560	15670	15560	1513
429	20250305	124500	445641730	15500	15500	15500	15500	161
430	20250305	124400	443146230	15500	15500	15500	15500	66
431	20250305	124300	442123230	15500	15500	15500	15500	5
432	20250305	124200	442045730	15510	15500	15510	15500	104
433	20250305	124100	440433550	15520	15500	15520	15500	11
434	20250305	124000	440262850	15520	15540	15540	15520	115
435	20250305	123900	438477070	15540	15540	15540	15540	343
436	20250305	123800	433146850	15540	15550	15550	15540	377
437	20250305	123700	427284660	15550	15560	15560	15550	502
438	20250305	123600	419474940	15570	15570	15570	15570	84
439	20250305	123500	418167060	15570	15570	15570	15570	261
440	20250305	123400	414103290	15570	15570	15570	15570	67
441	20250305	123300	413060100	15580	15580	15580	15580	114
442	20250305	123200	411283980	15580	15580	15580	15580	94
443	20250305	123100	409819460	15580	15600	15600	15580	22
444	20250305	123000	409476460	15600	15610	15610	15580	78
445	20250305	122900	408260510	15580	15580	15580	15580	0
446	20250305	122800	408260510	15580	15580	15580	15580	66
447	20250305	122700	407232230	15580	15580	15580	15580	1
448	20250305	122600	407216650	15580	15580	15580	15580	66
449	20250305	122500	406188370	15580	15580	15580	15580	0
450	20250305	122400	406188370	15580	15600	15600	15580	67
451	20250305	122300	405144490	15600	15590	15600	15590	55
452	20250305	122200	404286980	15590	15590	15590	15590	66
453	20250305	122100	403258040	15610	15610	15610	15610	1
454	20250305	122000	403242430	15590	15610	15610	15590	69
455	20250305	121900	402166490	15610	15610	15630	15610	3
456	20250305	121800	402119640	15610	15610	15620	15590	82
457	20250305	121700	400840840	15590	15590	15590	15590	0
458	20250305	121600	400840840	15590	15590	15590	15590	67
459	20250305	121500	399796310	15590	15590	15590	15590	0
460	20250305	121400	399796310	15590	15610	15610	15590	70
461	20250305	121300	398704990	15590	15590	15590	15590	0
462	20250305	121200	398704990	15590	15590	15590	15590	68
463	20250305	121100	397644870	15590	15590	15590	15590	36
464	20250305	121000	397083630	15590	15590	15590	15590	67
465	20250305	120900	396039100	15610	15610	15610	15610	0
466	20250305	120800	396039100	15610	15600	15610	15590	69
467	20250305	120700	394963320	15600	15600	15600	15600	0
468	20250305	120600	394963320	15600	15600	15600	15600	67
469	20250305	120500	393918120	15600	15600	15600	15600	1
470	20250305	120400	393902520	15600	15600	15600	15600	67
471	20250305	120300	392857320	15600	15600	15600	15600	0
472	20250305	120200	392857320	15600	15620	15620	15600	74
473	20250305	120100	391702780	15600	15600	15600	15600	0
474	20250305	120000	391702780	15600	15600	15600	15600	67
475	20250305	115900	390657580	15600	15600	15600	15600	0
476	20250305	115800	390657580	15600	15600	15600	15600	248
477	20250305	115700	386788780	15600	15600	15600	15600	0
478	20250305	115600	386788780	15600	15600	15600	15600	67
479	20250305	115500	385743580	15610	15610	15610	15610	0
480	20250305	115400	385743580	15610	15620	15620	15590	68
481	20250305	115300	384683080	15610	15610	15610	15610	3
482	20250305	115200	384636250	15590	15610	15610	15590	67
483	20250305	115100	383591310	15610	15610	15610	15610	1
484	20250305	115000	383575700	15610	15640	15640	15590	91
485	20250305	114900	382156230	15690	15640	15690	15640	10
486	20250305	114800	381999430	15590	15590	15590	15590	67
487	20250305	114700	380954900	15590	15590	15590	15590	0
488	20250305	114600	380954900	15590	15590	15590	15590	67
489	20250305	114500	379910370	15590	15590	15590	15590	0
490	20250305	114400	379910370	15590	15630	15630	15590	69
491	20250305	114300	378834620	15590	15590	15590	15590	0
492	20250305	114200	378834620	15590	15600	15600	15590	483
493	20250305	114100	371300790	15600	15600	15600	15600	0
494	20250305	114000	371300790	15600	15600	15600	15600	67
495	20250305	113900	370255590	15600	15600	15600	15600	5
496	20250305	113800	370177590	15600	15600	15600	15600	67
497	20250305	113700	369132390	15600	15600	15600	15600	1
498	20250305	113600	369116790	15600	15610	15610	15600	67
499	20250305	113500	368071190	15610	15610	15610	15610	0
500	20250305	113400	368071190	15610	15610	15610	15610	67
501	20250305	113300	367025320	15620	15620	15620	15620	2
502	20250305	113200	366994080	15610	15640	15640	15610	77
503	20250305	113100	365791310	15620	15620	15620	15620	0
504	20250305	113000	365791310	15620	15650	15650	15620	68
505	20250305	112900	364728640	15640	15640	15640	15640	1
506	20250305	112800	364713000	15620	15620	15620	15620	67
507	20250305	112700	363666460	15620	15620	15620	15620	0
508	20250305	112600	363666460	15620	15640	15640	15620	67
509	20250305	112500	362619820	15660	15640	15660	15640	211
510	20250305	112400	359319580	15640	15650	15650	15620	79
511	20250305	112300	358085000	15670	15620	15670	15620	746
512	20250305	112200	346395790	15620	15610	15620	15600	99
513	20250305	112100	344851060	15620	15610	15620	15610	703
514	20250305	112000	333875200	15610	15630	15630	15610	68
515	20250305	111900	332813420	15610	15610	15610	15610	123
516	20250305	111800	330893390	15610	15620	15620	15610	67
517	20250305	111700	329847420	15640	15640	15640	15640	1
518	20250305	111600	329831780	15610	15610	15610	15610	68
519	20250305	111500	328770300	15670	15670	15670	15670	95
520	20250305	111400	327281650	15670	15680	15680	15670	99
521	20250305	111300	325729340	15680	15680	15680	15680	0
522	20250305	111200	325729340	15680	15680	15680	15680	67
523	20250305	111100	324678780	15680	15690	15690	15680	153
524	20250305	111000	322279710	15670	15690	15690	15670	67
525	20250305	110900	321229200	15690	15690	15690	15690	0
526	20250305	110800	321229200	15690	15680	15690	15680	68
527	20250305	110700	320162950	15680	15680	15680	15680	0
528	20250305	110600	320162950	15680	15690	15690	15680	267
529	20250305	110500	315975630	15690	15690	15690	15690	75
530	20250305	110400	314798880	15690	15690	15690	15690	67
531	20250305	110300	313747650	15720	15710	15720	15710	11
532	20250305	110200	313574750	15710	15710	15710	15680	100
533	20250305	110100	312005200	15690	15700	15700	15690	91
534	20250305	110000	310577310	15690	15690	15690	15690	67
535	20250305	105900	309526080	15710	15710	15710	15710	1
536	20250305	105800	309510370	15690	15690	15690	15690	67
537	20250305	105700	308459140	15710	15730	15730	15700	124
538	20250305	105600	306508670	15760	15770	15770	15760	221
539	20250305	105500	303025500	15770	15760	15770	15760	201
540	20250305	105400	299857730	15720	15720	15720	15720	68
541	20250305	105300	298788770	15760	15760	15760	15760	0
542	20250305	105200	298788770	15760	15720	15760	15720	68
543	20250305	105100	297719770	15720	15720	15720	15720	100
544	20250305	105000	296147770	15720	15740	15740	15680	130
545	20250305	104900	294105630	15680	15680	15680	15680	0
546	20250305	104800	294105630	15680	15700	15700	15680	67
547	20250305	104700	293054530	15700	15700	15740	15700	368
548	20250305	104600	287272510	15680	15710	15710	15680	68
549	20250305	104500	286206040	15690	15690	15690	15690	101
550	20250305	104400	284621350	15690	15690	15690	15690	68
551	20250305	104300	283554430	15670	15670	15670	15670	0
552	20250305	104200	283554430	15670	15680	15680	15670	167
553	20250305	104100	280936540	15680	15680	15680	15680	120
554	20250305	104000	279054940	15660	15680	15740	15660	71
555	20250305	103900	277942560	15660	15640	15690	15640	67
556	20250305	103800	276892330	15620	15600	15620	15600	69
557	20250305	103700	275815910	15590	15590	15590	15590	0
558	20250305	103600	275815910	15590	15590	15590	15590	73
559	20250305	103500	274677840	15570	15570	15570	15570	100
560	20250305	103400	273120840	15570	15580	15580	15570	67
561	20250305	103300	272077640	15590	15590	15590	15590	8
562	20250305	103200	271952920	15590	15570	15590	15570	68
563	20250305	103100	270894140	15590	15590	15590	15590	10
564	20250305	103000	270738240	15590	15680	15720	15560	170
565	20250305	102900	268083590	15690	15670	15740	15670	520
566	20250305	102800	259901990	15640	15660	15660	15640	131
567	20250305	102700	257851870	15640	15590	15640	15590	105
568	20250305	102600	256210550	15590	15550	15590	15550	69
569	20250305	102500	255137560	15550	15550	15550	15550	1
570	20250305	102400	255122010	15550	15550	15550	15550	67
571	20250305	102300	254080160	15580	15540	15580	15540	3
572	20250305	102200	254033460	15540	15550	15550	15540	67
573	20250305	102100	252991850	15550	15550	15550	15550	0
574	20250305	102000	252991850	15550	15550	15550	15530	69
575	20250305	101900	251920220	15530	15530	15530	15530	1
576	20250305	101800	251904690	15530	15530	15530	15530	68
577	20250305	101700	250848650	15530	15520	15530	15520	3
578	20250305	101600	250802070	15500	15510	15510	15500	67
579	20250305	101500	249762970	15510	15510	15510	15510	0
580	20250305	101400	249762970	15510	15530	15530	15510	67
581	20250305	101300	248723580	15530	15530	15530	15530	0
582	20250305	101200	248723580	15530	15490	15640	15490	99
583	20250305	101100	247187230	15490	15490	15490	15490	100
584	20250305	101000	245638230	15480	15510	15510	15480	67
585	20250305	100900	244600350	15510	15470	15510	15470	63
586	20250305	100800	243623870	15440	15470	15480	15440	81
587	20250305	100700	242372130	15440	15440	15440	15440	0
588	20250305	100600	242372130	15440	15460	15470	15440	104
589	20250305	100500	240765280	15440	15440	15440	15440	0
590	20250305	100400	240765280	15440	15440	15450	15440	70
591	20250305	100300	239684470	15420	15410	15420	15410	68
592	20250305	100200	238636570	15440	15440	15440	15440	67
593	20250305	100100	237602090	15460	15460	15460	15460	21
594	20250305	100000	237277430	15440	15440	15440	15440	67
595	20250305	095900	236242950	15440	15400	15440	15400	153
596	20250305	095800	233885360	15390	15400	15410	15390	321
597	20250305	095700	228943910	15400	15400	15400	15400	1
598	20250305	095600	228928510	15400	15410	15420	15400	240
599	20250305	095500	225230640	15410	15410	15410	15410	0
600	20250305	095400	225230640	15410	15420	15420	15410	947
601	20250305	095300	210637150	15410	15410	15410	15410	0
602	20250305	095200	210637150	15410	15420	15420	15410	67
603	20250305	095100	209604560	15440	15440	15440	15420	744
604	20250305	095000	198120310	15450	15470	15540	15450	944
605	20250305	094900	183519570	15470	15470	15470	15470	1
606	20250305	094800	183504100	15460	15480	15480	15460	81
607	20250305	094700	182251640	15480	15480	15480	15480	1
608	20250305	094600	182236160	15460	15470	15470	15460	67
609	20250305	094500	181199900	15470	15470	15470	15470	0
610	20250305	094400	181199900	15470	15470	15470	15470	67
611	20250305	094300	180163410	15470	15470	15470	15470	1
612	20250305	094200	180147940	15470	15490	15490	15470	164
613	20250305	094100	177608330	15490	15490	15490	15490	100
614	20250305	094000	176059330	15490	15500	15500	15490	67
615	20250305	093900	175021460	15510	15510	15520	15510	37
616	20250305	093800	174447240	15490	15500	15500	15490	67
617	20250305	093700	173409390	15530	15510	15530	15510	3
618	20250305	093600	173362840	15490	15560	15560	15470	467
619	20250305	093500	166102700	15560	15560	15560	15550	226
620	20250305	093400	162586270	15560	15580	15580	15560	67
621	20250305	093300	161543680	15580	15580	15580	15580	3
622	20250305	093200	161496940	15560	15580	15580	15560	69
623	20250305	093100	160423250	15580	15580	15580	15580	1
624	20250305	093000	160407670	15570	15580	15660	15570	487
625	20250305	092900	152804710	15600	15560	15600	15560	118
626	20250305	092800	150964210	15550	15550	15550	15550	67
627	20250305	092700	149922360	15550	15540	15550	15540	2
628	20250305	092600	149891270	15550	15580	15590	15550	141
629	20250305	092500	147696420	15510	15480	15510	15440	2504
630	20250305	092400	109000920	15480	15480	15480	15480	67
631	20250305	092300	107963760	15460	15460	15460	15460	0
632	20250305	092200	107963760	15460	15680	15700	15460	506
633	20250305	092100	100046570	15680	15630	15680	15580	234
634	20250305	092000	96385040	15540	15620	15640	15540	176
635	20250305	091900	93639750	15580	15500	15580	15410	298
636	20250305	091800	89025560	15520	15570	15570	15500	370
637	20250305	091700	83279880	15610	15570	15610	15570	218
638	20250305	091600	79885140	15570	15570	15590	15570	178
639	20250305	091500	77111480	15600	15670	15670	15600	842
640	20250305	091400	63964600	15630	15730	15730	15630	68
641	20250305	091300	62901610	15730	15730	15730	15730	4
642	20250305	091200	62838690	15630	15670	15670	15630	91
643	20250305	091100	61415230	15740	15730	15740	15730	30
644	20250305	091000	60943310	15620	15750	15750	15620	139
645	20250305	090900	58763070	15740	15740	15740	15740	10
646	20250305	090800	58605670	15730	15850	15910	15730	768
647	20250305	090700	46437100	15700	15660	15700	15660	78
648	20250305	090600	45213060	15660	15670	15670	15660	67
649	20250305	090500	44163490	15660	15660	15660	15660	0
650	20250305	090400	44163490	15660	15750	15750	15660	67
651	20250305	090300	43112240	15770	15890	15970	15770	551
652	20250305	090200	34397980	15970	15990	15990	15900	449
653	20250305	090100	27258650	15890	15960	15980	15890	167
654	20250305	090000	24591450	15900	15670	15900	15670	1569