KissMeData/000270/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183100	95524971750	96800	96800	96800	96800	60685
3	20250307	183000	95524971750	96800	96800	96800	96800	0
4	20250307	182900	95524971750	96800	96800	96800	96800	0
5	20250307	182800	95524971750	96800	96800	96800	96800	0
6	20250307	182700	95524971750	96800	96800	96800	96800	0
7	20250307	182600	95524971750	96800	96800	96800	96800	0
8	20250307	182500	95524971750	96800	96800	96800	96800	0
9	20250307	182400	95524971750	96800	96800	96800	96800	0
10	20250307	182300	95524971750	96800	96800	96800	96800	0
11	20250307	182200	95524971750	96800	96800	96800	96800	0
12	20250307	182100	95524971750	96800	96800	96800	96800	0
13	20250307	182000	95524971750	96800	96800	96800	96800	0
14	20250307	181900	95524971750	96800	96800	96800	96800	0
15	20250307	181800	95524971750	96800	96800	96800	96800	0
16	20250307	181700	95524971750	96800	96800	96800	96800	0
17	20250307	181600	95524971750	96800	96800	96800	96800	0
18	20250307	181500	95524971750	96800	96800	96800	96800	0
19	20250307	181400	95524971750	96800	96800	96800	96800	0
20	20250307	181300	95524971750	96800	96800	96800	96800	0
21	20250307	181200	95524971750	96800	96800	96800	96800	0
22	20250307	181100	95524971750	96800	96800	96800	96800	0
23	20250307	181000	95524971750	96800	96800	96800	96800	0
24	20250307	180900	95524971750	96800	96800	96800	96800	0
25	20250307	180800	95524971750	96800	96800	96800	96800	0
26	20250307	180700	95524971750	96800	96800	96800	96800	0
27	20250307	180600	95524971750	96800	96800	96800	96800	0
28	20250307	180500	95524971750	96800	96800	96800	96800	0
29	20250307	180400	95524971750	96800	96800	96800	96800	0
30	20250307	180300	95524971750	96800	96800	96800	96800	0
31	20250307	180200	95524971750	96800	96800	96800	96800	0
32	20250307	180100	95524971750	96800	96800	96800	96800	60685
33	20250307	180000	95524971750	96800	96800	96800	96800	0
34	20250307	175900	95524971750	96800	96800	96800	96800	0
35	20250307	175800	95524971750	96800	96800	96800	96800	0
36	20250307	175700	95524971750	96800	96800	96800	96800	0
37	20250307	175600	95524971750	96800	96800	96800	96800	0
38	20250307	175500	95524971750	96800	96800	96800	96800	0
39	20250307	175400	95524971750	96800	96800	96800	96800	0
40	20250307	175300	95524971750	96800	96800	96800	96800	0
41	20250307	175200	95524971750	96800	96800	96800	96800	0
42	20250307	175100	95524971750	96800	96800	96800	96800	0
43	20250307	175000	95524971750	96800	96800	96800	96800	0
44	20250307	174900	95524971750	96800	96800	96800	96800	0
45	20250307	174800	95524971750	96800	96800	96800	96800	0
46	20250307	174700	95524971750	96800	96800	96800	96800	0
47	20250307	174600	95524971750	96800	96800	96800	96800	0
48	20250307	174500	95524971750	96800	96800	96800	96800	0
49	20250307	174400	95524971750	96800	96800	96800	96800	0
50	20250307	174300	95524971750	96800	96800	96800	96800	0
51	20250307	174200	95524971750	96800	96800	96800	96800	0
52	20250307	174100	95524971750	96800	96800	96800	96800	0
53	20250307	174000	95524971750	96800	96800	96800	96800	0
54	20250307	173900	95524971750	96800	96800	96800	96800	0
55	20250307	173800	95524971750	96800	96800	96800	96800	0
56	20250307	173700	95524971750	96800	96800	96800	96800	0
57	20250307	173600	95524971750	96800	96800	96800	96800	0
58	20250307	173500	95524971750	96800	96800	96800	96800	0
59	20250307	173400	95524971750	96800	96800	96800	96800	0
60	20250307	173300	95524971750	96800	96800	96800	96800	0
61	20250307	173200	95524971750	96800	96800	96800	96800	0
62	20250307	173100	95524971750	96800	96800	96800	96800	60685
63	20250307	173000	95524971750	96800	96800	96800	96800	0
64	20250307	172900	95524971750	96800	96800	96800	96800	0
65	20250307	172800	95524971750	96800	96800	96800	96800	0
66	20250307	172700	95524971750	96800	96800	96800	96800	0
67	20250307	172600	95524971750	96800	96800	96800	96800	0
68	20250307	172500	95524971750	96800	96800	96800	96800	0
69	20250307	172400	95524971750	96800	96800	96800	96800	0
70	20250307	172300	95524971750	96800	96800	96800	96800	0
71	20250307	172200	95524971750	96800	96800	96800	96800	0
72	20250307	172100	95524971750	96800	96800	96800	96800	0
73	20250307	172000	95524971750	96800	96800	96800	96800	0
74	20250307	171900	95524971750	96800	96800	96800	96800	0
75	20250307	171800	95524971750	96800	96800	96800	96800	0
76	20250307	171700	95524971750	96800	96800	96800	96800	0
77	20250307	171600	95524971750	96800	96800	96800	96800	0
78	20250307	171500	95524971750	96800	96800	96800	96800	0
79	20250307	171400	95524971750	96800	96800	96800	96800	0
80	20250307	171300	95524971750	96800	96800	96800	96800	0
81	20250307	171200	95524971750	96800	96800	96800	96800	0
82	20250307	171100	95524971750	96800	96800	96800	96800	0
83	20250307	171000	95524971750	96800	96800	96800	96800	0
84	20250307	170900	95524971750	96800	96800	96800	96800	0
85	20250307	170800	95524971750	96800	96800	96800	96800	0
86	20250307	170700	95524971750	96800	96800	96800	96800	0
87	20250307	170600	95524971750	96800	96800	96800	96800	0
88	20250307	170500	95524971750	96800	96800	96800	96800	0
89	20250307	170400	95524971750	96800	96800	96800	96800	0
90	20250307	170300	95524971750	96800	96800	96800	96800	0
91	20250307	170200	95524971750	96800	96800	96800	96800	0
92	20250307	170100	95524971750	96800	96800	96800	96800	60685
93	20250307	170000	95524971750	96800	96800	96800	96800	0
94	20250307	165900	95524971750	96800	96800	96800	96800	0
95	20250307	165800	95524971750	96800	96800	96800	96800	0
96	20250307	165700	95524971750	96800	96800	96800	96800	0
97	20250307	165600	95524971750	96800	96800	96800	96800	0
98	20250307	165500	95524971750	96800	96800	96800	96800	0
99	20250307	165400	95524971750	96800	96800	96800	96800	0
100	20250307	165300	95524971750	96800	96800	96800	96800	0
101	20250307	165200	95524971750	96800	96800	96800	96800	0
102	20250307	165100	95524971750	96800	96800	96800	96800	0
103	20250307	165000	95524971750	96800	96800	96800	96800	0
104	20250307	164900	95524971750	96800	96800	96800	96800	0
105	20250307	164800	95524971750	96800	96800	96800	96800	0
106	20250307	164700	95524971750	96800	96800	96800	96800	0
107	20250307	164600	95524971750	96800	96800	96800	96800	0
108	20250307	164500	95524971750	96800	96800	96800	96800	0
109	20250307	164400	95524971750	96800	96800	96800	96800	0
110	20250307	164300	95524971750	96800	96800	96800	96800	0
111	20250307	164200	95524971750	96800	96800	96800	96800	0
112	20250307	164100	95524971750	96800	96800	96800	96800	0
113	20250307	164000	95524971750	96800	96800	96800	96800	0
114	20250307	163900	95524971750	96800	96800	96800	96800	0
115	20250307	163800	95524971750	96800	96800	96800	96800	0
116	20250307	163700	95524971750	96800	96800	96800	96800	0
117	20250307	163600	95524971750	96800	96800	96800	96800	0
118	20250307	163500	95524971750	96800	96800	96800	96800	0
119	20250307	163400	95524971750	96800	96800	96800	96800	0
120	20250307	163300	95524971750	96800	96800	96800	96800	0
121	20250307	163200	95524971750	96800	96800	96800	96800	0
122	20250307	163100	95524971750	96800	96800	96800	96800	60685
123	20250307	163000	95524971750	96800	96800	96800	96800	0
124	20250307	162900	95524971750	96800	96800	96800	96800	0
125	20250307	162800	95524971750	96800	96800	96800	96800	0
126	20250307	162700	95524971750	96800	96800	96800	96800	0
127	20250307	162600	95524971750	96800	96800	96800	96800	0
128	20250307	162500	95524971750	96800	96800	96800	96800	0
129	20250307	162400	95524971750	96800	96800	96800	96800	0
130	20250307	162300	95524971750	96800	96800	96800	96800	0
131	20250307	162200	95524971750	96800	96800	96800	96800	0
132	20250307	162100	95524971750	96800	96800	96800	96800	0
133	20250307	162000	95524971750	96800	96800	96800	96800	0
134	20250307	161900	95524971750	96800	96800	96800	96800	0
135	20250307	161800	95524971750	96800	96800	96800	96800	0
136	20250307	161700	95524971750	96800	96800	96800	96800	0
137	20250307	161600	95524971750	96800	96800	96800	96800	0
138	20250307	161500	95524971750	96800	96800	96800	96800	0
139	20250307	161400	95524971750	96800	96800	96800	96800	0
140	20250307	161300	95524971750	96800	96800	96800	96800	0
141	20250307	161200	95524971750	96800	96800	96800	96800	0
142	20250307	161100	95524971750	96800	96800	96800	96800	0
143	20250307	161000	95524971750	96800	96800	96800	96800	0
144	20250307	160900	95524971750	96800	96800	96800	96800	0
145	20250307	160800	95524971750	96800	96800	96800	96800	0
146	20250307	160700	95524971750	96800	96800	96800	96800	0
147	20250307	160600	95524971750	96800	96800	96800	96800	0
148	20250307	160500	95524971750	96800	96800	96800	96800	0
149	20250307	160400	95524971750	96800	96800	96800	96800	0
150	20250307	160300	95524971750	96800	96800	96800	96800	0
151	20250307	160200	95524971750	96800	96800	96800	96800	0
152	20250307	160100	95524971750	96800	96800	96800	96800	60685
153	20250307	160000	95524971750	96800	96800	96800	96800	0
154	20250307	155900	95524971750	96800	96800	96800	96800	0
155	20250307	155800	95524971750	96800	96800	96800	96800	0
156	20250307	155700	95524971750	96800	96800	96800	96800	0
157	20250307	155600	95524971750	96800	96800	96800	96800	0
158	20250307	155500	95524971750	96800	96800	96800	96800	0
159	20250307	155400	95524971750	96800	96800	96800	96800	0
160	20250307	155300	95524971750	96800	96800	96800	96800	0
161	20250307	155200	95524971750	96800	96800	96800	96800	0
162	20250307	155100	95524971750	96800	96800	96800	96800	0
163	20250307	155000	95524971750	96800	96800	96800	96800	0
164	20250307	154900	95524971750	96800	96800	96800	96800	0
165	20250307	154800	95524971750	96800	96800	96800	96800	0
166	20250307	154700	95524971750	96800	96800	96800	96800	0
167	20250307	154600	95524971750	96800	96800	96800	96800	0
168	20250307	154500	95524971750	96800	96800	96800	96800	0
169	20250307	154400	95524971750	96800	96800	96800	96800	0
170	20250307	154300	95524971750	96800	96800	96800	96800	0
171	20250307	154200	95524971750	96800	96800	96800	96800	0
172	20250307	154100	95524971750	96800	96800	96800	96800	0
173	20250307	154000	95524971750	96800	96800	96800	96800	0
174	20250307	153900	95524971750	96800	96800	96800	96800	0
175	20250307	153800	95524971750	96800	96800	96800	96800	0
176	20250307	153700	95524971750	96800	96800	96800	96800	0
177	20250307	153600	95524971750	96800	96800	96800	96800	0
178	20250307	153500	95524971750	96800	96800	96800	96800	0
179	20250307	153400	95524971750	96800	96800	96800	96800	0
180	20250307	153300	95524971750	96800	96800	96800	96800	0
181	20250307	153200	95524971750	96800	96800	96800	96800	0
182	20250307	153100	95524971750	96800	96800	96800	96800	60685
183	20250307	153000	95524971750	96800	96800	96800	96800	60685
184	20250307	152900	89650663750	96800	96800	96800	96800	0
185	20250307	152800	89650663750	96800	96800	96800	96800	0
186	20250307	152700	89650663750	96800	96800	96800	96800	0
187	20250307	152600	89650663750	96800	96800	96800	96800	0
188	20250307	152500	89650663750	96800	96800	96800	96800	0
189	20250307	152400	89650663750	96800	96800	96800	96800	0
190	20250307	152300	89650663750	96800	96800	96800	96800	0
191	20250307	152200	89650663750	96800	96800	96800	96800	0
192	20250307	152100	89650663750	96800	96800	96800	96800	0
193	20250307	152000	89650663750	96800	96800	96800	96800	0
194	20250307	151900	89650663750	96800	96700	96800	96700	3496
195	20250307	151800	89312350850	96800	96700	96800	96700	1394
196	20250307	151700	89177459550	96800	96800	96800	96700	1567
197	20250307	151600	89025874600	96800	96800	96800	96700	2055
198	20250307	151500	88827040800	96800	96800	96800	96700	1221
199	20250307	151400	88708917750	96700	96700	96800	96700	4336
200	20250307	151300	88289504700	96700	96700	96800	96700	1487
201	20250307	151200	88145662400	96800	96700	96800	96700	3654
202	20250307	151100	87792261300	96800	96800	96800	96700	2602
203	20250307	151000	87540572950	96800	96700	96800	96700	1332
204	20250307	150900	87411700450	96700	96750	96800	96700	1843
205	20250307	150800	87233403550	96700	96700	96800	96700	1353
206	20250307	150700	87102520350	96800	96700	96800	96700	2202
207	20250307	150600	86889537950	96700	96800	96800	96700	2741
208	20250307	150500	86624375250	96800	96800	96800	96700	4685
209	20250307	150400	86171281150	96700	96800	96800	96700	8852
210	20250307	150300	85315258850	96800	96700	96800	96700	2081
211	20250307	150200	85113919450	96800	96800	96800	96700	1852
212	20250307	150100	84934697650	96800	96700	96800	96700	1468
213	20250307	150000	84792666200	96800	96700	96800	96700	1592
214	20250307	145900	84638649000	96700	96800	96800	96700	1908
215	20250307	145800	84454081900	96800	96800	96800	96700	4406
216	20250307	145700	84027727350	96800	96700	96800	96700	2282
217	20250307	145600	83806976750	96700	96750	96750	96700	2491
218	20250307	145500	83566061300	96750	96700	96750	96700	1553
219	20250307	145400	83415862450	96750	96800	96850	96700	5583
220	20250307	145300	82875576450	96800	96850	96850	96800	3526
221	20250307	145200	82534219300	96800	96800	96850	96800	1875
222	20250307	145100	82352691600	96850	96900	96900	96800	4440
223	20250307	145000	81922857300	96800	96900	96900	96800	3285
224	20250307	144900	81604828800	96800	96800	96900	96800	5081
225	20250307	144800	81112950950	96900	96900	96900	96800	1232
226	20250307	144700	80993634550	96900	96800	96900	96800	915
227	20250307	144600	80904997150	96800	96900	96900	96800	997
228	20250307	144500	80808459050	96900	96800	96900	96800	890
229	20250307	144400	80722252450	96800	96800	96900	96800	890
230	20250307	144300	80636079050	96900	96900	96900	96800	1579
231	20250307	144200	80483123450	96900	96900	96900	96800	1893
232	20250307	144100	80299802800	96800	96900	96900	96800	1426
233	20250307	144000	80161742250	96800	96900	96900	96800	879
234	20250307	143900	80076626850	96800	96800	96900	96800	866
235	20250307	143800	79992763500	96900	96900	96900	96800	784
236	20250307	143700	79916843000	96900	96900	96900	96800	1899
237	20250307	143600	79732898200	96800	96900	96900	96800	1551
238	20250307	143500	79582675600	96800	96900	96900	96800	1228
239	20250307	143400	79463757400	96900	96900	96900	96800	742
240	20250307	143300	79391887200	96900	96800	96900	96800	796
241	20250307	143200	79314790350	96900	96900	96900	96800	1774
242	20250307	143100	79142930850	96900	96900	96900	96800	726
243	20250307	143000	79072627450	96900	96800	96900	96800	864
244	20250307	142900	78988951950	96800	96900	96900	96800	3669
245	20250307	142800	78633774950	96800	96900	96900	96800	625
246	20250307	142700	78573250750	96900	96900	96900	96800	2721
247	20250307	142600	78309609650	96900	96800	96900	96800	2251
248	20250307	142500	78091594250	96900	96900	96900	96800	557
249	20250307	142400	78037658450	96900	96800	96900	96800	826
250	20250307	142300	77957668150	96900	97000	97000	96800	8831
251	20250307	142200	77102007050	97000	97000	97000	96900	572
252	20250307	142100	77046556950	97000	97000	97000	96900	1474
253	20250307	142000	76903626050	96900	96900	97000	96900	1073
254	20250307	141900	76799589050	96900	97000	97000	96900	707
255	20250307	141800	76731046150	97000	97000	97000	96900	1097
256	20250307	141700	76624696300	97000	97000	97000	96900	578
257	20250307	141600	76568657500	96900	97000	97000	96900	749
258	20250307	141500	76496035000	96900	96900	97000	96900	1041
259	20250307	141400	76395092500	96900	97000	97000	96900	1149
260	20250307	141300	76283705150	96900	96900	97000	96900	1129
261	20250307	141200	76174281450	96900	96900	97000	96900	1589
262	20250307	141100	76020229850	96900	96900	97000	96900	644
263	20250307	141000	75957808950	97000	97000	97000	96900	1317
264	20250307	140900	75830118950	96900	97000	97000	96900	776
265	20250307	140800	75754903650	97000	97000	97000	96900	889
266	20250307	140700	75668726550	96900	97000	97100	96900	8107
267	20250307	140600	74882356550	97100	97000	97100	97000	1045
268	20250307	140500	74780941750	97100	97000	97100	97000	707
269	20250307	140400	74712336750	97000	97100	97100	97000	1366
270	20250307	140300	74579788750	97100	97200	97200	97000	2963
271	20250307	140200	74292062200	97200	97100	97200	97100	440
272	20250307	140100	74249317300	97200	97200	97200	97100	386
273	20250307	140000	74211823400	97200	97150	97200	97100	353
274	20250307	135900	74177524500	97150	97100	97200	97000	4909
275	20250307	135800	73700836600	97100	97100	97100	97000	4076
276	20250307	135700	73305119300	97200	97300	97300	97200	6869
277	20250307	135600	72637410700	97200	97300	97300	97200	890
278	20250307	135500	72550845550	97300	97200	97300	97200	1496
279	20250307	135400	72405332300	97300	97200	97300	97200	1008
280	20250307	135300	72307309200	97200	97200	97300	97200	831
281	20250307	135200	72226488600	97250	97200	97300	97200	999
282	20250307	135100	72129320200	97200	97300	97300	97200	982
283	20250307	135000	72033823350	97200	97300	97300	97200	1400
284	20250307	134900	71897649300	97200	97300	97300	97200	768
285	20250307	134800	71822963100	97300	97200	97300	97200	933
286	20250307	134700	71732227750	97300	97200	97300	97200	1216
287	20250307	134600	71613919150	97200	97300	97300	97200	703
288	20250307	134500	71545568600	97300	97250	97300	97200	394
289	20250307	134400	71507255300	97300	97300	97300	97200	740
290	20250307	134300	71435313550	97300	97300	97300	97200	625
291	20250307	134200	71374545650	97300	97300	97300	97200	431
292	20250307	134100	71332628350	97300	97300	97300	97200	528
293	20250307	134000	71281277550	97300	97250	97300	97200	405
294	20250307	133900	71241889100	97300	97200	97300	97200	3320
295	20250307	133800	70919171100	97100	97100	97200	97000	4042
296	20250307	133700	70526551650	97100	97100	97100	97000	1926
297	20250307	133600	70339567850	97100	97100	97100	97000	384
298	20250307	133500	70302309950	97100	97100	97100	97000	869
299	20250307	133400	70217958150	97100	97100	97200	97000	3454
300	20250307	133300	69882594750	97200	97200	97200	97100	1521
301	20250307	133200	69734830450	97200	97200	97200	97100	242
302	20250307	133100	69711315150	97200	97200	97200	97100	616
303	20250307	133000	69651446350	97100	97100	97200	97000	6666
304	20250307	132900	69004193600	97000	97100	97100	97000	1493
305	20250307	132800	68859268500	97000	97100	97100	97000	1021
306	20250307	132700	68760174500	97100	97000	97100	97000	499
307	20250307	132600	68711730500	97000	97100	97100	97000	821
308	20250307	132500	68632069400	97000	97100	97100	97000	572
309	20250307	132400	68576565500	97100	97000	97100	97000	963
310	20250307	132300	68483121800	97000	97000	97100	97000	753
311	20250307	132200	68410046750	97000	97100	97100	97000	1486
312	20250307	132100	68265779750	97000	97100	97100	97000	1715
313	20250307	132000	68099391250	97000	97100	97100	97000	969
314	20250307	131900	68005353550	97100	97100	97100	97000	490
315	20250307	131800	67957793950	97100	97100	97100	97000	391
316	20250307	131700	67919838850	97100	97100	97100	97000	442
317	20250307	131600	67876934050	97100	97100	97100	97000	620
318	20250307	131500	67816761050	97100	97000	97100	97000	746
319	20250307	131400	67744366150	97000	97100	97100	97000	925
320	20250307	131300	67654615550	97100	97100	97100	97000	913
321	20250307	131200	67565999850	97100	97200	97200	97000	1036
322	20250307	131100	67465418550	97100	97150	97200	97100	625
323	20250307	131000	67404720550	97150	97150	97150	97100	982
324	20250307	130900	67309356350	97100	97200	97200	97100	596
325	20250307	130800	67251466100	97200	97200	97200	97100	3425
326	20250307	130700	66918849300	97200	97200	97200	97100	518
327	20250307	130600	66868509300	97200	97000	97200	97000	3369
328	20250307	130500	66541384900	97100	97000	97100	97000	600
329	20250307	130400	66483151100	97100	97000	97100	96900	4340
330	20250307	130300	66062164900	96900	97000	97000	96900	368
331	20250307	130200	66026490000	97000	97000	97000	96900	423
332	20250307	130100	65985479600	97000	96900	97000	96900	1422
333	20250307	130000	65847652700	96900	97000	97000	96900	933
334	20250307	125900	65757175350	97000	97000	97000	96900	571
335	20250307	125800	65701808850	96900	96900	97000	96900	493
336	20250307	125700	65654017550	96900	96950	97000	96900	280
337	20250307	125600	65626860050	97000	97000	97000	96900	681
338	20250307	125500	65560851050	97000	96700	97000	96700	13640
339	20250307	125400	64239875350	96800	96700	96800	96700	4005
340	20250307	125300	63852571550	96800	96800	96800	96700	3963
341	20250307	125200	63469291250	96700	96700	96800	96700	1471
342	20250307	125100	63326995650	96800	96700	96800	96700	691
343	20250307	125000	63260158650	96750	96800	96800	96700	1147
344	20250307	124900	63149223550	96800	96700	96800	96700	1759
345	20250307	124800	62979010650	96700	96800	96800	96700	641
346	20250307	124700	62917007850	96700	96800	96800	96700	5377
347	20250307	124600	62397042950	96700	96800	96800	96700	622
348	20250307	124500	62336885050	96700	96900	96900	96700	2233
349	20250307	124400	62120725750	96800	96900	96900	96800	6599
350	20250307	124300	61481929050	96900	96900	96900	96800	758
351	20250307	124200	61408524350	96900	96800	96900	96800	474
352	20250307	124100	61362623350	96850	96800	96900	96800	597
353	20250307	124000	61304815100	96900	96900	96900	96800	934
354	20250307	123900	61214373550	96900	96900	96900	96800	560
355	20250307	123800	61160146750	96900	96900	96900	96800	546
356	20250307	123700	61107279850	96900	96900	96900	96800	674
357	20250307	123600	61042016150	96900	96800	96900	96800	472
358	20250307	123500	60996309950	96800	96900	96900	96800	615
359	20250307	123400	60936750450	96900	96800	96900	96800	474
360	20250307	123300	60890850150	96900	96900	96900	96800	398
361	20250307	123200	60852293550	96900	96900	96900	96800	360
362	20250307	123100	60817434150	96900	96900	96900	96800	743
363	20250307	123000	60745480450	96800	96900	96900	96800	485
364	20250307	122900	60698514300	96800	96800	96900	96800	1141
365	20250307	122800	60588054500	96900	96900	96900	96800	673
366	20250307	122700	60522892000	96800	96900	96900	96800	977
367	20250307	122600	60428249400	96800	96900	96900	96800	635
368	20250307	122500	60366759250	96900	96900	96900	96800	524
369	20250307	122400	60316013600	96900	96900	96900	96800	700
370	20250307	122300	60248225400	96800	96900	96900	96800	564
371	20250307	122200	60193614900	96900	96900	96900	96800	808
372	20250307	122100	60115379300	96800	96900	96900	96800	930
373	20250307	122000	60025339900	96900	96900	96900	96800	2321
374	20250307	121900	59800445900	96900	96800	96900	96800	1045
375	20250307	121800	59699231800	96900	96800	96900	96800	656
376	20250307	121700	59635707300	96900	96850	96900	96800	665
377	20250307	121600	59571308850	96800	96800	96900	96800	984
378	20250307	121500	59476049100	96900	96800	96900	96800	293
379	20250307	121400	59447682300	96800	96800	96900	96800	736
380	20250307	121300	59376428550	96900	96900	96900	96800	650
381	20250307	121200	59313482050	96900	96900	96900	96800	493
382	20250307	121100	59265755550	96900	96800	96900	96800	254
383	20250307	121000	59241165350	96800	96900	96900	96800	466
384	20250307	120900	59196048050	96800	96800	96900	96800	545
385	20250307	120800	59143288450	96800	96800	96900	96800	457
386	20250307	120700	59099043950	96800	96850	96900	96800	491
387	20250307	120600	59051513450	96800	96800	96850	96800	1185
388	20250307	120500	58936803650	96800	96800	96900	96800	3763
389	20250307	120400	58572543600	96850	96850	96850	96800	2211
390	20250307	120300	58358517700	96900	96900	96900	96800	382
391	20250307	120200	58321534900	96800	96950	96950	96800	1994
392	20250307	120100	58128339100	96900	97000	97000	96900	563
393	20250307	120000	58073777700	96900	97100	97100	96900	6190
394	20250307	115900	57473355600	97100	97100	97100	97000	820
395	20250307	115800	57393752700	97100	97100	97100	97000	593
396	20250307	115700	57336219700	97100	97100	97100	97000	499
397	20250307	115600	57287807400	97100	97100	97100	97000	310
398	20250307	115500	57257711700	97000	97100	97100	97000	587
399	20250307	115400	57200743100	97100	97000	97100	97000	3432
400	20250307	115300	56867823500	97000	96900	97000	96900	763
401	20250307	115200	56793824800	97000	96900	97000	96850	3993
402	20250307	115100	56406863350	96900	96900	96900	96800	580
403	20250307	115000	56350705950	96900	96800	96900	96800	448
404	20250307	114900	56307313050	96800	96800	96900	96800	661
405	20250307	114800	56243295550	96900	96900	96900	96800	321
406	20250307	114700	56212216350	96800	97000	97000	96800	3466
407	20250307	114600	55876367950	96900	96900	97000	96900	461
408	20250307	114500	55831682950	96900	97000	97000	96900	338
409	20250307	114400	55798912250	97000	97000	97000	96900	649
410	20250307	114300	55735962100	96900	96800	97000	96700	5594
411	20250307	114200	55194172400	96800	96800	96800	96700	1213
412	20250307	114100	55076785800	96700	96750	96800	96700	805
413	20250307	114000	54998901450	96750	96800	96800	96700	501
414	20250307	113900	54950408550	96800	96800	96800	96700	913
415	20250307	113800	54862057650	96800	96700	96800	96700	711
416	20250307	113700	54793246150	96700	96700	96800	96700	1492
417	20250307	113600	54648932450	96700	96700	96700	96600	992
418	20250307	113500	54553022400	96700	96700	96700	96600	2248
419	20250307	113400	54335662250	96600	96700	96700	96600	1371
420	20250307	113300	54203108050	96700	96700	96700	96600	544
421	20250307	113200	54150508900	96700	96600	96700	96600	3758
422	20250307	113100	53787122800	96700	96700	96800	96600	9304
423	20250307	113000	52887465300	96800	96800	96800	96700	816
424	20250307	112900	52808546800	96800	96800	96800	96700	746
425	20250307	112800	52736400200	96700	96700	96800	96700	911
426	20250307	112700	52648302550	96700	96800	96800	96700	551
427	20250307	112600	52594989450	96700	96700	96800	96700	746
428	20250307	112500	52522815950	96700	96700	96750	96700	671
429	20250307	112400	52457929000	96750	96800	96850	96700	7456
430	20250307	112300	51736752900	96850	96800	96850	96800	1855
431	20250307	112200	51557186800	96800	96800	96900	96800	739
432	20250307	112100	51485642300	96900	96900	96900	96800	709
433	20250307	112000	51416974300	96800	96900	96900	96800	730
434	20250307	111900	51346297700	96900	96900	96900	96800	617
435	20250307	111800	51286546250	96900	96900	97000	96800	2658
436	20250307	111700	51029014150	97000	97000	97000	96900	899
437	20250307	111600	50941881350	96900	97000	97000	96900	1056
438	20250307	111500	50839478550	97000	96800	97000	96700	9619
439	20250307	111400	49908125550	96800	96800	96800	96700	693
440	20250307	111300	49841050250	96800	96700	96800	96700	1077
441	20250307	111200	49736840950	96700	96700	96800	96700	791
442	20250307	111100	49660334250	96700	96700	96800	96700	451
443	20250307	111000	49616708550	96700	96800	96800	96700	1403
444	20250307	110900	49481027650	96800	96700	96800	96700	1721
445	20250307	110800	49314581950	96800	96800	96800	96700	808
446	20250307	110700	49236406100	96800	96800	96800	96700	643
447	20250307	110600	49174196500	96800	96800	96800	96700	1427
448	20250307	110500	49036079100	96800	96800	96800	96700	433
449	20250307	110400	48994178300	96800	96700	96800	96600	4873
450	20250307	110300	48522899800	96700	96700	96700	96600	953
451	20250307	110200	48430796600	96700	96700	96700	96600	1035
452	20250307	110100	48330745350	96700	96700	96700	96600	1257
453	20250307	110000	48209236150	96700	96700	96700	96600	1631
454	20250307	105900	48051568950	96700	96700	96700	96600	873
455	20250307	105800	47967204850	96600	96700	96700	96600	1330
456	20250307	105700	47838665950	96700	96650	96700	96600	859
457	20250307	105600	47755646500	96650	96600	96650	96600	1031
458	20250307	105500	47656035050	96650	96700	96700	96600	934
459	20250307	105400	47565779900	96700	96700	96700	96600	943
460	20250307	105300	47474644000	96700	96700	96800	96600	5578
461	20250307	105200	46935285300	96700	96700	96800	96700	2202
462	20250307	105100	46722346600	96700	96700	96800	96700	663
463	20250307	105000	46658229000	96700	96700	96800	96700	1027
464	20250307	104900	46558873750	96700	96800	96800	96700	588
465	20250307	104800	46501996800	96700	96700	96800	96700	435
466	20250307	104700	46459924800	96800	96700	96800	96700	5785
467	20250307	104600	45900485250	96700	96750	96800	96700	2042
468	20250307	104500	45702871100	96800	96800	96800	96700	467
469	20250307	104400	45657698300	96800	96700	96800	96700	596
470	20250307	104300	45600026500	96750	96800	96800	96600	4266
471	20250307	104200	45187492950	96700	96800	96800	96700	4735
472	20250307	104100	44729615050	96700	96800	96800	96600	6983
473	20250307	104000	44054265200	96800	96800	96800	96700	8438
474	20250307	103900	43238147900	96800	96600	96900	96600	13995
475	20250307	103800	41883907300	96600	96700	96800	96600	8126
476	20250307	103700	41098153650	96700	96800	96800	96700	4687
477	20250307	103600	40644909250	96700	96800	96800	96700	3010
478	20250307	103500	40353791650	96700	96900	96900	96700	17266
479	20250307	103400	38681908000	97000	97000	97000	96900	1774
480	20250307	103300	38509887550	97000	97100	97100	96900	7807
481	20250307	103200	37752612050	97000	97000	97100	97000	1725
482	20250307	103100	37585167450	97100	97100	97200	97000	3924
483	20250307	103000	37204158650	97100	97200	97200	97100	575
484	20250307	102900	37148301150	97150	97200	97200	97100	701
485	20250307	102800	37080196500	97100	97200	97200	97100	792
486	20250307	102700	37003258900	97200	97100	97200	97100	645
487	20250307	102600	36940581600	97100	97300	97300	97100	1554
488	20250307	102500	36789543000	97300	97250	97300	97200	479
489	20250307	102400	36742952650	97300	97600	97600	97200	5643
490	20250307	102300	36193091650	97600	97600	97600	97500	2602
491	20250307	102200	35939182900	97600	97600	97600	97500	1042
492	20250307	102100	35837519750	97600	97600	97600	97500	1013
493	20250307	102000	35738669750	97600	97500	97600	97400	5024
494	20250307	101900	35248956400	97550	97500	97600	97500	332
495	20250307	101800	35216578300	97600	97550	97600	97500	3871
496	20250307	101700	34839088450	97600	97400	97800	97400	9744
497	20250307	101600	33888316250	97500	97200	97500	97100	7772
498	20250307	101500	33132047800	97200	97200	97200	97100	873
499	20250307	101400	33047207500	97200	97200	97200	97100	342
500	20250307	101300	33013981850	97200	97000	97200	96950	2796
501	20250307	101200	32742582100	97000	97100	97100	96900	3682
502	20250307	101100	32385422800	97000	97100	97100	97000	689
503	20250307	101000	32318531400	97100	97000	97100	96900	3881
504	20250307	100900	31942000050	97000	97000	97100	96900	2201
505	20250307	100800	31728507250	97000	97000	97000	96900	7626
506	20250307	100700	30989308850	97000	96900	97100	96900	3922
507	20250307	100600	30608910750	96900	97000	97000	96900	634
508	20250307	100500	30547465250	96900	97000	97000	96900	1021
509	20250307	100400	30448505500	96900	97000	97000	96900	754
510	20250307	100300	30375421350	97000	97000	97000	96900	914
511	20250307	100200	30286814650	97000	97000	97000	96900	1205
512	20250307	100100	30169995150	96900	97000	97000	96900	788
513	20250307	100000	30093610550	96900	97000	97000	96900	3461
514	20250307	095900	29758151850	96900	97000	97000	96900	970
515	20250307	095800	29664109850	96900	96900	97000	96900	655
516	20250307	095700	29600624500	97000	96900	97000	96900	833
517	20250307	095600	29519862600	97000	97000	97000	96900	2157
518	20250307	095500	29310649000	97000	96900	97000	96900	920
519	20250307	095400	29221447700	97000	97000	97000	96900	1641
520	20250307	095300	29062291950	97000	97000	97000	96900	1591
521	20250307	095200	28907982150	97000	96900	97000	96800	2647
522	20250307	095100	28651462050	96900	97000	97000	96800	2934
523	20250307	095000	28367228250	96900	97000	97000	96900	1292
524	20250307	094900	28242016350	97000	96900	97000	96800	2736
525	20250307	094800	27976878100	96900	96800	96900	96800	923
526	20250307	094700	27887499200	96900	97000	97100	96800	7864
527	20250307	094600	27125503500	97000	97000	97100	97000	1607
528	20250307	094500	26969601900	96900	97200	97200	96900	4114
529	20250307	094400	26570443000	97200	97200	97200	97100	747
530	20250307	094300	26497869750	97100	97100	97100	97000	1750
531	20250307	094200	26327958550	97000	97100	97100	97000	1193
532	20250307	094100	26212165050	97000	97000	97100	96900	4184
533	20250307	094000	25806342700	96900	96900	97000	96800	4206
534	20250307	093900	25398746800	96800	96900	96900	96800	786
535	20250307	093800	25322630600	96900	96800	96900	96800	2535
536	20250307	093700	25077047800	96900	96900	96900	96800	1772
537	20250307	093600	24905415500	96800	96800	96900	96800	1838
538	20250307	093500	24727447000	96800	96900	96900	96800	1178
539	20250307	093400	24613369000	96800	96950	97000	96800	6733
540	20250307	093300	23960801400	96900	97000	97000	96900	1170
541	20250307	093200	23847354500	96900	96900	97000	96900	2163
542	20250307	093100	23637736300	96800	96900	96900	96800	2158
543	20250307	093000	23428676850	96800	96700	96900	96700	5019
544	20250307	092900	22942893750	96700	96800	96800	96700	1368
545	20250307	092800	22810534750	96800	96800	96800	96700	1086
546	20250307	092700	22705483750	96700	96700	96800	96600	6269
547	20250307	092600	22099405250	96600	96800	96800	96600	6659
548	20250307	092500	21455469300	96700	97000	97050	96700	11933
549	20250307	092400	20299202250	97000	97100	97100	97000	1799
550	20250307	092300	20124660450	97100	97050	97100	97000	2576
551	20250307	092200	19874617400	97000	97000	97100	97000	1511
552	20250307	092100	19728020000	97000	97100	97100	97000	1642
553	20250307	092000	19568710800	97100	97000	97100	96900	2894
554	20250307	091900	19287975700	96900	97000	97100	96900	4343
555	20250307	091800	18866745700	97000	97200	97200	96900	8196
556	20250307	091700	18071340350	97200	97300	97300	97100	1822
557	20250307	091600	17894307100	97250	97200	97400	97200	3218
558	20250307	091500	17581319200	97200	97200	97200	97100	2689
559	20250307	091400	17319996150	97100	97300	97350	97100	4622
560	20250307	091300	16870478700	97300	97100	97300	97000	5814
561	20250307	091200	16305545050	97100	97100	97100	97000	2473
562	20250307	091100	16065485450	97100	97000	97200	97000	7592
563	20250307	091000	15328511600	97000	96600	97000	96600	5847
564	20250307	090900	14762425200	96600	96600	96600	96500	5498
565	20250307	090800	14231381400	96600	96750	96750	96600	5400
566	20250307	090700	13709452250	96800	96700	96800	96500	3866
567	20250307	090600	13335682200	96700	96800	96900	96500	17863
568	20250307	090500	11609448000	96800	96900	96900	96600	15133
569	20250307	090400	10145228550	96900	96800	97000	96800	8451
570	20250307	090300	9326419750	96800	96700	97000	96600	16181
571	20250307	090200	7760623000	96700	96500	96700	96400	6649
572	20250307	090100	7117983200	96500	96600	96600	96100	24325
573	20250307	090000	4776387300	96500	96700	97000	96300	49320