KissMeData/007700/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185100	132115640	12910	12910	12910	12910	147
3	20250311	185000	132115640	12910	12910	12910	12910	0
4	20250311	184900	132115640	12910	12910	12910	12910	0
5	20250311	184800	132115640	12910	12910	12910	12910	0
6	20250311	184700	132115640	12910	12910	12910	12910	0
7	20250311	184600	132115640	12910	12910	12910	12910	0
8	20250311	184500	132115640	12910	12910	12910	12910	0
9	20250311	184400	132115640	12910	12910	12910	12910	0
10	20250311	184300	132115640	12910	12910	12910	12910	0
11	20250311	184200	132115640	12910	12910	12910	12910	0
12	20250311	184100	132115640	12910	12910	12910	12910	0
13	20250311	184000	132115640	12910	12910	12910	12910	0
14	20250311	183900	132115640	12910	12910	12910	12910	0
15	20250311	183800	132115640	12910	12910	12910	12910	0
16	20250311	183700	132115640	12910	12910	12910	12910	0
17	20250311	183600	132115640	12910	12910	12910	12910	0
18	20250311	183500	132115640	12910	12910	12910	12910	0
19	20250311	183400	132115640	12910	12910	12910	12910	0
20	20250311	183300	132115640	12910	12910	12910	12910	0
21	20250311	183200	132115640	12910	12910	12910	12910	0
22	20250311	183100	132115640	12910	12910	12910	12910	0
23	20250311	183000	132115640	12910	12910	12910	12910	0
24	20250311	182900	132115640	12910	12910	12910	12910	0
25	20250311	182800	132115640	12910	12910	12910	12910	0
26	20250311	182700	132115640	12910	12910	12910	12910	0
27	20250311	182600	132115640	12910	12910	12910	12910	0
28	20250311	182500	132115640	12910	12910	12910	12910	0
29	20250311	182400	132115640	12910	12910	12910	12910	0
30	20250311	182300	132115640	12910	12910	12910	12910	0
31	20250311	182200	132115640	12910	12910	12910	12910	0
32	20250311	182100	132115640	12910	12910	12910	12910	147
33	20250311	182000	132115640	12910	12910	12910	12910	0
34	20250311	181900	132115640	12910	12910	12910	12910	0
35	20250311	181800	132115640	12910	12910	12910	12910	0
36	20250311	181700	132115640	12910	12910	12910	12910	0
37	20250311	181600	132115640	12910	12910	12910	12910	0
38	20250311	181500	132115640	12910	12910	12910	12910	0
39	20250311	181400	132115640	12910	12910	12910	12910	0
40	20250311	181300	132115640	12910	12910	12910	12910	0
41	20250311	181200	132115640	12910	12910	12910	12910	0
42	20250311	181100	132115640	12910	12910	12910	12910	0
43	20250311	181000	132115640	12910	12910	12910	12910	0
44	20250311	180900	132115640	12910	12910	12910	12910	0
45	20250311	180800	132115640	12910	12910	12910	12910	0
46	20250311	180700	132115640	12910	12910	12910	12910	0
47	20250311	180600	132115640	12910	12910	12910	12910	0
48	20250311	180500	132115640	12910	12910	12910	12910	0
49	20250311	180400	132115640	12910	12910	12910	12910	0
50	20250311	180300	132115640	12910	12910	12910	12910	0
51	20250311	180200	132115640	12910	12910	12910	12910	0
52	20250311	180100	132115640	12910	12910	12910	12910	0
53	20250311	180000	132115640	12910	12910	12910	12910	0
54	20250311	175900	132115640	12910	12910	12910	12910	0
55	20250311	175800	132115640	12910	12910	12910	12910	0
56	20250311	175700	132115640	12910	12910	12910	12910	0
57	20250311	175600	132115640	12910	12910	12910	12910	0
58	20250311	175500	132115640	12910	12910	12910	12910	0
59	20250311	175400	132115640	12910	12910	12910	12910	0
60	20250311	175300	132115640	12910	12910	12910	12910	0
61	20250311	175200	132115640	12910	12910	12910	12910	0
62	20250311	175100	132115640	12910	12910	12910	12910	147
63	20250311	175000	132115640	12910	12910	12910	12910	0
64	20250311	174900	132115640	12910	12910	12910	12910	0
65	20250311	174800	132115640	12910	12910	12910	12910	0
66	20250311	174700	132115640	12910	12910	12910	12910	0
67	20250311	174600	132115640	12910	12910	12910	12910	0
68	20250311	174500	132115640	12910	12910	12910	12910	0
69	20250311	174400	132115640	12910	12910	12910	12910	0
70	20250311	174300	132115640	12910	12910	12910	12910	0
71	20250311	174200	132115640	12910	12910	12910	12910	0
72	20250311	174100	132115640	12910	12910	12910	12910	0
73	20250311	174000	132115640	12910	12910	12910	12910	0
74	20250311	173900	132115640	12910	12910	12910	12910	0
75	20250311	173800	132115640	12910	12910	12910	12910	0
76	20250311	173700	132115640	12910	12910	12910	12910	0
77	20250311	173600	132115640	12910	12910	12910	12910	0
78	20250311	173500	132115640	12910	12910	12910	12910	0
79	20250311	173400	132115640	12910	12910	12910	12910	0
80	20250311	173300	132115640	12910	12910	12910	12910	0
81	20250311	173200	132115640	12910	12910	12910	12910	0
82	20250311	173100	132115640	12910	12910	12910	12910	0
83	20250311	173000	132115640	12910	12910	12910	12910	0
84	20250311	172900	132115640	12910	12910	12910	12910	0
85	20250311	172800	132115640	12910	12910	12910	12910	0
86	20250311	172700	132115640	12910	12910	12910	12910	0
87	20250311	172600	132115640	12910	12910	12910	12910	0
88	20250311	172500	132115640	12910	12910	12910	12910	0
89	20250311	172400	132115640	12910	12910	12910	12910	0
90	20250311	172300	132115640	12910	12910	12910	12910	0
91	20250311	172200	132115640	12910	12910	12910	12910	0
92	20250311	172100	132115640	12910	12910	12910	12910	147
93	20250311	172000	132115640	12910	12910	12910	12910	0
94	20250311	171900	132115640	12910	12910	12910	12910	0
95	20250311	171800	132115640	12910	12910	12910	12910	0
96	20250311	171700	132115640	12910	12910	12910	12910	0
97	20250311	171600	132115640	12910	12910	12910	12910	0
98	20250311	171500	132115640	12910	12910	12910	12910	0
99	20250311	171400	132115640	12910	12910	12910	12910	0
100	20250311	171300	132115640	12910	12910	12910	12910	0
101	20250311	171200	132115640	12910	12910	12910	12910	0
102	20250311	171100	132115640	12910	12910	12910	12910	0
103	20250311	171000	132115640	12910	12910	12910	12910	0
104	20250311	170900	132115640	12910	12910	12910	12910	0
105	20250311	170800	132115640	12910	12910	12910	12910	0
106	20250311	170700	132115640	12910	12910	12910	12910	0
107	20250311	170600	132115640	12910	12910	12910	12910	0
108	20250311	170500	132115640	12910	12910	12910	12910	0
109	20250311	170400	132115640	12910	12910	12910	12910	0
110	20250311	170300	132115640	12910	12910	12910	12910	0
111	20250311	170200	132115640	12910	12910	12910	12910	0
112	20250311	170100	132115640	12910	12910	12910	12910	0
113	20250311	170000	132115640	12910	12910	12910	12910	0
114	20250311	165900	132115640	12910	12910	12910	12910	0
115	20250311	165800	132115640	12910	12910	12910	12910	0
116	20250311	165700	132115640	12910	12910	12910	12910	0
117	20250311	165600	132115640	12910	12910	12910	12910	0
118	20250311	165500	132115640	12910	12910	12910	12910	0
119	20250311	165400	132115640	12910	12910	12910	12910	0
120	20250311	165300	132115640	12910	12910	12910	12910	0
121	20250311	165200	132115640	12910	12910	12910	12910	0
122	20250311	165100	132115640	12910	12910	12910	12910	147
123	20250311	165000	132115640	12910	12910	12910	12910	0
124	20250311	164900	132115640	12910	12910	12910	12910	0
125	20250311	164800	132115640	12910	12910	12910	12910	0
126	20250311	164700	132115640	12910	12910	12910	12910	0
127	20250311	164600	132115640	12910	12910	12910	12910	0
128	20250311	164500	132115640	12910	12910	12910	12910	0
129	20250311	164400	132115640	12910	12910	12910	12910	0
130	20250311	164300	132115640	12910	12910	12910	12910	0
131	20250311	164200	132115640	12910	12910	12910	12910	0
132	20250311	164100	132115640	12910	12910	12910	12910	0
133	20250311	164000	132115640	12910	12910	12910	12910	0
134	20250311	163900	132115640	12910	12910	12910	12910	0
135	20250311	163800	132115640	12910	12910	12910	12910	0
136	20250311	163700	132115640	12910	12910	12910	12910	0
137	20250311	163600	132115640	12910	12910	12910	12910	0
138	20250311	163500	132115640	12910	12910	12910	12910	0
139	20250311	163400	132115640	12910	12910	12910	12910	0
140	20250311	163300	132115640	12910	12910	12910	12910	0
141	20250311	163200	132115640	12910	12910	12910	12910	0
142	20250311	163100	132115640	12910	12910	12910	12910	0
143	20250311	163000	132115640	12910	12910	12910	12910	0
144	20250311	162900	132115640	12910	12910	12910	12910	0
145	20250311	162800	132115640	12910	12910	12910	12910	0
146	20250311	162700	132115640	12910	12910	12910	12910	0
147	20250311	162600	132115640	12910	12910	12910	12910	0
148	20250311	162500	132115640	12910	12910	12910	12910	0
149	20250311	162400	132115640	12910	12910	12910	12910	0
150	20250311	162300	132115640	12910	12910	12910	12910	0
151	20250311	162200	132115640	12910	12910	12910	12910	0
152	20250311	162100	132115640	12910	12910	12910	12910	147
153	20250311	162000	132115640	12910	12910	12910	12910	0
154	20250311	161900	132115640	12910	12910	12910	12910	0
155	20250311	161800	132115640	12910	12910	12910	12910	0
156	20250311	161700	132115640	12910	12910	12910	12910	0
157	20250311	161600	132115640	12910	12910	12910	12910	0
158	20250311	161500	132115640	12910	12910	12910	12910	0
159	20250311	161400	132115640	12910	12910	12910	12910	0
160	20250311	161300	132115640	12910	12910	12910	12910	0
161	20250311	161200	132115640	12910	12910	12910	12910	0
162	20250311	161100	132115640	12910	12910	12910	12910	0
163	20250311	161000	132115640	12910	12910	12910	12910	0
164	20250311	160900	132115640	12910	12910	12910	12910	0
165	20250311	160800	132115640	12910	12910	12910	12910	0
166	20250311	160700	132115640	12910	12910	12910	12910	0
167	20250311	160600	132115640	12910	12910	12910	12910	0
168	20250311	160500	132115640	12910	12910	12910	12910	0
169	20250311	160400	132115640	12910	12910	12910	12910	0
170	20250311	160300	132115640	12910	12910	12910	12910	0
171	20250311	160200	132115640	12910	12910	12910	12910	0
172	20250311	160100	132115640	12910	12910	12910	12910	0
173	20250311	160000	132115640	12910	12910	12910	12910	0
174	20250311	155900	132115640	12910	12910	12910	12910	0
175	20250311	155800	132115640	12910	12910	12910	12910	0
176	20250311	155700	132115640	12910	12910	12910	12910	0
177	20250311	155600	132115640	12910	12910	12910	12910	0
178	20250311	155500	132115640	12910	12910	12910	12910	0
179	20250311	155400	132115640	12910	12910	12910	12910	0
180	20250311	155300	132115640	12910	12910	12910	12910	0
181	20250311	155200	132115640	12910	12910	12910	12910	0
182	20250311	155100	132115640	12910	12910	12910	12910	147
183	20250311	155000	132115640	12910	12910	12910	12910	0
184	20250311	154900	132115640	12910	12910	12910	12910	0
185	20250311	154800	132115640	12910	12910	12910	12910	0
186	20250311	154700	132115640	12910	12910	12910	12910	0
187	20250311	154600	132115640	12910	12910	12910	12910	0
188	20250311	154500	132115640	12910	12910	12910	12910	0
189	20250311	154400	132115640	12910	12910	12910	12910	0
190	20250311	154300	132115640	12910	12910	12910	12910	0
191	20250311	154200	132115640	12910	12910	12910	12910	0
192	20250311	154100	132115640	12910	12910	12910	12910	0
193	20250311	154000	132115640	12910	12910	12910	12910	0
194	20250311	153900	132115640	12910	12910	12910	12910	0
195	20250311	153800	132115640	12910	12910	12910	12910	0
196	20250311	153700	132115640	12910	12910	12910	12910	0
197	20250311	153600	132115640	12910	12910	12910	12910	0
198	20250311	153500	132115640	12910	12910	12910	12910	0
199	20250311	153400	132115640	12910	12910	12910	12910	0
200	20250311	153300	132115640	12910	12910	12910	12910	0
201	20250311	153200	132115640	12910	12910	12910	12910	0
202	20250311	153100	132115640	12910	12910	12910	12910	0
203	20250311	153000	132115640	12910	12910	12910	12910	147
204	20250311	152900	130217870	12890	12890	12890	12890	0
205	20250311	152800	130217870	12890	12890	12890	12890	0
206	20250311	152700	130217870	12890	12890	12890	12890	0
207	20250311	152600	130217870	12890	12890	12890	12890	0
208	20250311	152500	130217870	12890	12890	12890	12890	0
209	20250311	152400	130217870	12890	12890	12890	12890	0
210	20250311	152300	130217870	12890	12890	12890	12890	0
211	20250311	152200	130217870	12890	12890	12890	12890	0
212	20250311	152100	130217870	12890	12890	12890	12890	0
213	20250311	152000	130217870	12890	12890	12890	12890	0
214	20250311	151900	130217870	12890	12890	12890	12890	1
215	20250311	151800	130204980	12890	12890	12890	12890	11
216	20250311	151700	130063190	12910	12910	12910	12910	80
217	20250311	151600	129030390	12910	12910	12910	12910	5
218	20250311	151500	128965840	12910	12910	12910	12910	0
219	20250311	151400	128965840	12910	12910	12910	12910	8
220	20250311	151300	128862560	12910	12910	12910	12910	46
221	20250311	151200	128268700	12910	12910	12910	12910	30
222	20250311	151100	127881400	12930	12930	12930	12930	1
223	20250311	151000	127868470	12910	12910	12910	12910	0
224	20250311	150900	127868470	12910	12930	12930	12910	83
225	20250311	150800	126795400	12910	12910	12910	12910	0
226	20250311	150700	126795400	12910	12910	12910	12910	0
227	20250311	150600	126795400	12910	12910	12910	12910	0
228	20250311	150500	126795400	12910	12910	12910	12910	0
229	20250311	150400	126795400	12910	12910	12910	12910	0
230	20250311	150300	126795400	12910	12910	12910	12910	0
231	20250311	150200	126795400	12910	12910	12910	12910	0
232	20250311	150100	126795400	12910	12910	12910	12910	0
233	20250311	150000	126795400	12910	12910	12910	12910	1
234	20250311	145900	126782490	12920	12920	12920	12920	20
235	20250311	145800	126524090	12930	12930	12930	12930	1
236	20250311	145700	126511160	12920	12920	12920	12920	0
237	20250311	145600	126511160	12920	12920	12920	12920	7
238	20250311	145500	126420720	12940	12940	12940	12940	0
239	20250311	145400	126420720	12940	12940	12940	12940	0
240	20250311	145300	126420720	12940	12940	12940	12940	3
241	20250311	145200	126381900	12980	12980	12980	12980	1
242	20250311	145100	126368920	12940	12940	12940	12940	1
243	20250311	145000	126355980	12920	12920	12930	12920	84
244	20250311	144900	125270680	12910	12910	12910	12910	0
245	20250311	144800	125270680	12910	12910	12910	12910	0
246	20250311	144700	125270680	12910	12910	12910	12910	31
247	20250311	144600	124870470	12910	12910	12910	12910	0
248	20250311	144500	124870470	12910	12910	12910	12910	0
249	20250311	144400	124870470	12910	12910	12910	12910	0
250	20250311	144300	124870470	12910	12910	12910	12910	0
251	20250311	144200	124870470	12910	12910	12910	12910	0
252	20250311	144100	124870470	12910	12910	12910	12910	0
253	20250311	144000	124870470	12910	12910	12910	12910	0
254	20250311	143900	124870470	12910	12910	12910	12910	0
255	20250311	143800	124870470	12910	12910	12910	12910	0
256	20250311	143700	124870470	12910	12910	12910	12910	1
257	20250311	143600	124857560	12980	12930	12980	12930	2
258	20250311	143500	124831650	12910	12910	12910	12910	0
259	20250311	143400	124831650	12910	12910	12910	12910	0
260	20250311	143300	124831650	12910	12910	12910	12910	3
261	20250311	143200	124792920	12990	12990	12990	12990	0
262	20250311	143100	124792920	12990	12990	12990	12990	0
263	20250311	143000	124792920	12990	12990	12990	12990	0
264	20250311	142900	124792920	12990	12990	12990	12990	0
265	20250311	142800	124792920	12990	12990	12990	12990	0
266	20250311	142700	124792920	12990	12990	12990	12990	0
267	20250311	142600	124792920	12990	12990	12990	12990	0
268	20250311	142500	124792920	12990	12990	12990	12990	1
269	20250311	142400	124779930	12940	12940	12940	12940	0
270	20250311	142300	124779930	12940	12940	12940	12940	0
271	20250311	142200	124779930	12940	12940	12940	12940	0
272	20250311	142100	124779930	12940	12940	12940	12940	0
273	20250311	142000	124779930	12940	12940	12940	12940	185
274	20250311	141900	122386030	12990	12990	12990	12990	1
275	20250311	141800	122373040	12980	12980	12980	12980	0
276	20250311	141700	122373040	12980	12980	12980	12980	0
277	20250311	141600	122373040	12980	12980	12980	12980	0
278	20250311	141500	122373040	12980	12980	12980	12980	0
279	20250311	141400	122373040	12980	12980	12980	12980	0
280	20250311	141300	122373040	12980	12980	12980	12980	0
281	20250311	141200	122373040	12980	12980	12980	12980	0
282	20250311	141100	122373040	12980	12980	12980	12980	0
283	20250311	141000	122373040	12980	12980	12980	12980	0
284	20250311	140900	122373040	12980	12980	12980	12980	0
285	20250311	140800	122373040	12980	12980	12980	12980	11
286	20250311	140700	122230260	13000	13000	13000	13000	10
287	20250311	140600	122100260	12980	12980	12980	12980	0
288	20250311	140500	122100260	12980	12980	12980	12980	0
289	20250311	140400	122100260	12980	12980	12980	12980	0
290	20250311	140300	122100260	12980	12980	12980	12980	0
291	20250311	140200	122100260	12980	12980	12980	12980	0
292	20250311	140100	122100260	12980	12980	12980	12980	3
293	20250311	140000	122061320	13000	13000	13000	13000	0
294	20250311	135900	122061320	13000	13000	13000	13000	0
295	20250311	135800	122061320	13000	13000	13000	13000	0
296	20250311	135700	122061320	13000	13000	13000	13000	0
297	20250311	135600	122061320	13000	13000	13000	13000	0
298	20250311	135500	122061320	13000	13000	13000	13000	0
299	20250311	135400	122061320	13000	13000	13000	13000	0
300	20250311	135300	122061320	13000	13000	13000	13000	0
301	20250311	135200	122061320	13000	13000	13000	13000	10
302	20250311	135100	121931320	12980	12980	12980	12980	0
303	20250311	135000	121931320	12980	12980	12980	12980	6
304	20250311	134900	121853440	12960	12960	12960	12960	0
305	20250311	134800	121853440	12960	12970	12970	12960	50
306	20250311	134700	121205240	12970	12960	12970	12960	38
307	20250311	134600	120712390	12910	12890	12910	12890	177
308	20250311	134500	118429340	12890	12890	12890	12890	14
309	20250311	134400	118248880	12890	12890	12890	12890	6
310	20250311	134300	118171540	12890	12890	12890	12890	0
311	20250311	134200	118171540	12890	12890	12890	12890	34
312	20250311	134100	117733280	12910	12910	12910	12910	0
313	20250311	134000	117733280	12910	12910	12910	12910	0
314	20250311	133900	117733280	12910	12910	12910	12910	0
315	20250311	133800	117733280	12910	12910	12910	12910	0
316	20250311	133700	117733280	12910	12910	12910	12910	0
317	20250311	133600	117733280	12910	12910	12910	12910	1
318	20250311	133500	117720370	12900	12900	12900	12900	0
319	20250311	133400	117720370	12900	12900	12900	12900	0
320	20250311	133300	117720370	12900	12900	12900	12900	0
321	20250311	133200	117720370	12900	12900	12900	12900	0
322	20250311	133100	117720370	12900	12900	12900	12900	0
323	20250311	133000	117720370	12900	12900	12900	12900	0
324	20250311	132900	117720370	12900	12900	12900	12900	0
325	20250311	132800	117720370	12900	12900	12900	12900	0
326	20250311	132700	117720370	12900	12900	12900	12900	10
327	20250311	132600	117591370	12900	12900	12900	12900	30
328	20250311	132500	117204370	12900	12900	12900	12900	0
329	20250311	132400	117204370	12900	12900	12900	12900	10
330	20250311	132300	117075370	12910	12910	12910	12910	0
331	20250311	132200	117075370	12910	12910	12910	12910	0
332	20250311	132100	117075370	12910	12910	12910	12910	1
333	20250311	132000	117062460	12970	12970	12970	12970	0
334	20250311	131900	117062460	12970	12920	12970	12920	15
335	20250311	131800	116868580	12970	12970	12970	12970	0
336	20250311	131700	116868580	12970	12970	12970	12970	0
337	20250311	131600	116868580	12970	12970	12970	12970	0
338	20250311	131500	116868580	12970	12970	12970	12970	0
339	20250311	131400	116868580	12970	12970	12970	12970	0
340	20250311	131300	116868580	12970	12970	12970	12970	0
341	20250311	131200	116868580	12970	12970	12970	12970	0
342	20250311	131100	116868580	12970	12970	12970	12970	0
343	20250311	131000	116868580	12970	12970	12970	12970	0
344	20250311	130900	116868580	12970	12970	12970	12970	0
345	20250311	130800	116868580	12970	12970	12970	12970	0
346	20250311	130700	116868580	12970	12970	12970	12970	0
347	20250311	130600	116868580	12970	12970	12970	12970	0
348	20250311	130500	116868580	12970	12970	12970	12970	0
349	20250311	130400	116868580	12970	12970	12970	12970	0
350	20250311	130300	116868580	12970	12970	12970	12970	0
351	20250311	130200	116868580	12970	12970	12970	12970	0
352	20250311	130100	116868580	12970	12970	12970	12970	0
353	20250311	130000	116868580	12970	12970	12970	12970	0
354	20250311	125900	116868580	12970	12970	12970	12970	0
355	20250311	125800	116868580	12970	12970	12970	12970	0
356	20250311	125700	116868580	12970	12970	12970	12970	0
357	20250311	125600	116868580	12970	12970	12970	12970	0
358	20250311	125500	116868580	12970	12970	12970	12970	0
359	20250311	125400	116868580	12970	12970	12970	12970	0
360	20250311	125300	116868580	12970	12970	12970	12970	0
361	20250311	125200	116868580	12970	12970	12970	12970	0
362	20250311	125100	116868580	12970	12970	12970	12970	0
363	20250311	125000	116868580	12970	12970	12970	12970	0
364	20250311	124900	116868580	12970	12970	12970	12970	0
365	20250311	124800	116868580	12970	12970	12970	12970	0
366	20250311	124700	116868580	12970	12920	12970	12920	5
367	20250311	124600	116803930	12930	12930	12930	12930	0
368	20250311	124500	116803930	12930	12930	12930	12930	0
369	20250311	124400	116803930	12930	12930	12930	12930	0
370	20250311	124300	116803930	12930	12930	12930	12930	1
371	20250311	124200	116791000	12930	12930	12930	12930	0
372	20250311	124100	116791000	12930	12930	12930	12930	0
373	20250311	124000	116791000	12930	12930	12940	12930	18
374	20250311	123900	116558100	12990	12880	12990	12880	36
375	20250311	123800	116094260	12880	12880	12880	12880	0
376	20250311	123700	116094260	12880	12870	12880	12870	8
377	20250311	123600	115991290	12870	12870	12870	12870	0
378	20250311	123500	115991290	12870	12870	12870	12870	20
379	20250311	123400	115733890	12860	12860	12860	12860	0
380	20250311	123300	115733890	12860	12860	12860	12860	1
381	20250311	123200	115721030	12870	12870	12870	12870	0
382	20250311	123100	115721030	12870	12870	12870	12870	0
383	20250311	123000	115721030	12870	12870	12870	12870	0
384	20250311	122900	115721030	12870	12870	12870	12870	1
385	20250311	122800	115708160	12870	12870	12870	12870	0
386	20250311	122700	115708160	12870	12870	12870	12870	0
387	20250311	122600	115708160	12870	12870	12870	12870	0
388	20250311	122500	115708160	12870	12870	12870	12870	1
389	20250311	122400	115695290	12850	12850	12850	12850	0
390	20250311	122300	115695290	12850	12850	12850	12850	0
391	20250311	122200	115695290	12850	12850	12850	12850	0
392	20250311	122100	115695290	12850	12850	12850	12850	0
393	20250311	122000	115695290	12850	12850	12850	12850	0
394	20250311	121900	115695290	12850	12850	12850	12850	9
395	20250311	121800	115579640	12850	12850	12850	12850	100
396	20250311	121700	114294640	12860	12860	12860	12860	1
397	20250311	121600	114281780	12860	12860	12860	12860	0
398	20250311	121500	114281780	12860	12870	12870	12860	171
399	20250311	121400	112082010	12880	12880	12880	12880	0
400	20250311	121300	112082010	12880	12880	12880	12880	120
401	20250311	121200	110536410	12880	12880	12880	12880	1
402	20250311	121100	110523530	12890	12910	12910	12890	125
403	20250311	121000	108911410	12930	12930	12930	12930	0
404	20250311	120900	108911410	12930	12930	12930	12930	0
405	20250311	120800	108911410	12930	12930	12930	12930	5
406	20250311	120700	108846760	13000	13000	13000	13000	0
407	20250311	120600	108846760	13000	13000	13000	13000	0
408	20250311	120500	108846760	13000	13000	13000	13000	0
409	20250311	120400	108846760	13000	13000	13000	13000	0
410	20250311	120300	108846760	13000	13000	13000	13000	0
411	20250311	120200	108846760	13000	13000	13000	13000	0
412	20250311	120100	108846760	13000	13000	13000	13000	0
413	20250311	120000	108846760	13000	13000	13000	13000	6
414	20250311	115900	108768760	13000	13000	13000	13000	0
415	20250311	115800	108768760	13000	13000	13000	13000	0
416	20250311	115700	108768760	13000	13000	13000	13000	0
417	20250311	115600	108768760	13000	13000	13000	13000	1
418	20250311	115500	108755760	12920	12920	12920	12920	1
419	20250311	115400	108742840	12920	12920	12920	12920	0
420	20250311	115300	108742840	12920	12920	12920	12920	0
421	20250311	115200	108742840	12920	12920	12920	12920	0
422	20250311	115100	108742840	12920	12920	12920	12920	0
423	20250311	115000	108742840	12920	12920	12920	12920	0
424	20250311	114900	108742840	12920	12920	12920	12920	0
425	20250311	114800	108742840	12920	12920	12920	12920	0
426	20250311	114700	108742840	12920	12920	12920	12920	1
427	20250311	114600	108729920	12920	12920	12920	12920	0
428	20250311	114500	108729920	12920	12920	12920	12920	0
429	20250311	114400	108729920	12920	12920	12920	12920	1
430	20250311	114300	108717000	12920	12920	12920	12920	0
431	20250311	114200	108717000	12920	12920	12920	12920	0
432	20250311	114100	108717000	12920	12940	12940	12920	80
433	20250311	114000	107682610	12960	12980	12980	12960	80
434	20250311	113900	106644910	13010	13010	13010	13010	0
435	20250311	113800	106644910	13010	13010	13010	13010	0
436	20250311	113700	106644910	13010	13010	13010	13010	0
437	20250311	113600	106644910	13010	13010	13010	13010	0
438	20250311	113500	106644910	13010	13010	13010	13010	0
439	20250311	113400	106644910	13010	13010	13010	13010	0
440	20250311	113300	106644910	13010	13010	13010	13010	100
441	20250311	113200	105343910	13000	13000	13000	13000	0
442	20250311	113100	105343910	13000	13000	13000	13000	0
443	20250311	113000	105343910	13000	13000	13000	13000	0
444	20250311	112900	105343910	13000	13000	13000	13000	20
445	20250311	112800	105083910	12990	12990	12990	12990	0
446	20250311	112700	105083910	12990	12990	12990	12990	0
447	20250311	112600	105083910	12990	12990	12990	12990	247
448	20250311	112500	101875380	13010	13010	13010	13010	0
449	20250311	112400	101875380	13010	13010	13010	13010	0
450	20250311	112300	101875380	13010	13010	13010	13010	0
451	20250311	112200	101875380	13010	13010	13010	13010	0
452	20250311	112100	101875380	13010	13010	13010	13010	0
453	20250311	112000	101875380	13010	13010	13010	13010	31
454	20250311	111900	101472070	13010	13010	13010	13010	0
455	20250311	111800	101472070	13010	13000	13010	13000	38
456	20250311	111700	100977780	13000	13000	13000	13000	1
457	20250311	111600	100964780	12990	12990	12990	12990	104
458	20250311	111500	99613820	12990	12990	12990	12990	0
459	20250311	111400	99613820	12990	12990	12990	12990	0
460	20250311	111300	99613820	12990	12990	12990	12990	11
461	20250311	111200	99470930	12990	12990	12990	12990	0
462	20250311	111100	99470930	12990	12990	12990	12990	21
463	20250311	111000	99198140	12980	12980	12980	12980	0
464	20250311	110900	99198140	12980	12980	12980	12980	0
465	20250311	110800	99198140	12980	12980	12980	12980	0
466	20250311	110700	99198140	12980	12980	12980	12980	0
467	20250311	110600	99198140	12980	12980	12980	12980	0
468	20250311	110500	99198140	12980	12980	12980	12980	0
469	20250311	110400	99198140	12980	12980	12980	12980	0
470	20250311	110300	99198140	12980	12980	12980	12980	0
471	20250311	110200	99198140	12980	12980	12980	12980	6
472	20250311	110100	99120260	12980	12980	12980	12980	152
473	20250311	110000	97147300	12930	12930	12930	12930	0
474	20250311	105900	97147300	12930	12930	12930	12930	0
475	20250311	105800	97147300	12930	12930	12930	12930	0
476	20250311	105700	97147300	12930	12930	12930	12930	0
477	20250311	105600	97147300	12930	12930	12930	12930	0
478	20250311	105500	97147300	12930	12930	12930	12930	0
479	20250311	105400	97147300	12930	12930	12930	12930	0
480	20250311	105300	97147300	12930	12930	12930	12930	0
481	20250311	105200	97147300	12930	12930	12930	12930	0
482	20250311	105100	97147300	12930	12930	12930	12930	0
483	20250311	105000	97147300	12930	12930	12930	12930	73
484	20250311	104900	96203410	12980	12980	12980	12980	0
485	20250311	104800	96203410	12980	12980	12980	12930	104
486	20250311	104700	94858540	12930	12930	12930	12930	0
487	20250311	104600	94858540	12930	12930	12930	12930	6
488	20250311	104500	94780960	12900	12900	12900	12900	0
489	20250311	104400	94780960	12900	12900	12900	12900	0
490	20250311	104300	94780960	12900	12900	12900	12900	0
491	20250311	104200	94780960	12900	12900	12900	12900	0
492	20250311	104100	94780960	12900	12900	12900	12900	0
493	20250311	104000	94780960	12900	12900	12900	12900	0
494	20250311	103900	94780960	12900	12900	12900	12900	0
495	20250311	103800	94780960	12900	12900	12900	12900	3
496	20250311	103700	94742260	12900	12900	12900	12900	0
497	20250311	103600	94742260	12900	12900	12900	12900	100
498	20250311	103500	93452260	12900	12900	12900	12900	0
499	20250311	103400	93452260	12900	12900	12900	12900	0
500	20250311	103300	93452260	12900	12900	12900	12900	20
501	20250311	103200	93194260	12900	12900	12900	12900	1
502	20250311	103100	93181360	12900	12900	12900	12900	0
503	20250311	103000	93181360	12900	12900	12900	12900	1
504	20250311	102900	93168460	12870	12880	12880	12870	79
505	20250311	102800	92151530	12880	12880	12880	12880	0
506	20250311	102700	92151530	12880	12890	12890	12880	128
507	20250311	102600	90502840	12900	12900	12900	12900	1
508	20250311	102500	90489940	12900	12900	12900	12900	3
509	20250311	102400	90451240	12880	12880	12880	12880	0
510	20250311	102300	90451240	12880	12880	12880	12880	0
511	20250311	102200	90451240	12880	12880	12880	12880	0
512	20250311	102100	90451240	12880	12880	12880	12880	2
513	20250311	102000	90425480	12880	12880	12880	12880	0
514	20250311	101900	90425480	12880	12880	12880	12880	0
515	20250311	101800	90425480	12880	12880	12880	12880	10
516	20250311	101700	90296680	12880	12880	12880	12880	38
517	20250311	101600	89807240	12910	12920	12920	12910	69
518	20250311	101500	88916040	12920	12920	12920	12920	10
519	20250311	101400	88786840	12930	12940	12940	12930	14
520	20250311	101300	88605810	12950	12950	12950	12950	0
521	20250311	101200	88605810	12950	12950	12950	12950	0
522	20250311	101100	88605810	12950	12950	12950	12950	0
523	20250311	101000	88605810	12950	12950	12950	12950	0
524	20250311	100900	88605810	12950	12950	12950	12950	0
525	20250311	100800	88605810	12950	12950	12950	12950	0
526	20250311	100700	88605810	12950	12950	12950	12950	0
527	20250311	100600	88605810	12950	12950	12950	12950	0
528	20250311	100500	88605810	12950	12950	12950	12950	0
529	20250311	100400	88605810	12950	12950	12950	12950	0
530	20250311	100300	88605810	12950	12950	12950	12950	0
531	20250311	100200	88605810	12950	12950	12950	12950	0
532	20250311	100100	88605810	12950	12950	12950	12950	0
533	20250311	100000	88605810	12950	12950	12950	12950	0
534	20250311	095900	88605810	12950	12950	12950	12950	1
535	20250311	095800	88592860	12940	12940	12940	12940	0
536	20250311	095700	88592860	12940	12930	12940	12930	155
537	20250311	095600	86587180	12920	12920	12920	12920	0
538	20250311	095500	86587180	12920	12920	12920	12920	0
539	20250311	095400	86587180	12920	12920	12920	12920	1
540	20250311	095300	86574260	12910	12910	12910	12910	0
541	20250311	095200	86574260	12910	12910	12910	12910	0
542	20250311	095100	86574260	12910	12910	12910	12910	0
543	20250311	095000	86574260	12910	12910	12910	12910	50
544	20250311	094900	85928760	12910	12910	12910	12910	0
545	20250311	094800	85928760	12910	12960	12960	12910	656
546	20250311	094700	77438360	12980	12980	12980	12980	1
547	20250311	094600	77425380	12960	12960	12960	12960	2
548	20250311	094500	77399460	13010	12990	13010	12950	321
549	20250311	094400	73237430	12990	12950	13000	12950	953
550	20250311	094300	60869220	12950	12950	12950	12950	2
551	20250311	094200	60843320	12960	12960	12960	12960	0
552	20250311	094100	60843320	12960	12920	12960	12890	119
553	20250311	094000	59305960	12890	12870	12900	12870	72
554	20250311	093900	58378990	12900	12860	12900	12860	136
555	20250311	093800	56629510	12900	12860	12900	12860	5
556	20250311	093700	56565170	12860	12860	12860	12860	2
557	20250311	093600	56539450	12860	12860	12860	12860	10
558	20250311	093500	56410850	12840	12870	12870	12840	67
559	20250311	093400	55549890	12890	12890	12890	12890	38
560	20250311	093300	55060070	12810	12900	12900	12810	162
561	20250311	093200	52984760	12790	12790	12790	12790	0
562	20250311	093100	52984760	12790	12790	12790	12790	0
563	20250311	093000	52984760	12790	12810	12810	12790	90
564	20250311	092900	51832290	12800	12810	12810	12800	395
565	20250311	092800	46774300	12950	12950	12950	12950	0
566	20250311	092700	46774300	12950	12810	12950	12810	4
567	20250311	092600	46722640	12820	12830	12830	12820	250
568	20250311	092500	43516490	12830	12840	12840	12830	100
569	20250311	092400	42232950	12850	12940	12950	12850	350
570	20250311	092300	37731180	12870	12900	12900	12870	200
571	20250311	092200	35156550	12890	12890	12890	12890	178
572	20250311	092100	32862130	12960	12970	12970	12960	30
573	20250311	092000	32473130	12990	12990	12990	12990	0
574	20250311	091900	32473130	12990	12900	12990	12900	80
575	20250311	091800	31436540	12900	12900	12900	12900	10
576	20250311	091700	31307540	12900	12900	12900	12900	6
577	20250311	091600	31230140	12900	12900	12900	12900	6
578	20250311	091500	31152740	12870	12870	12870	12870	1
579	20250311	091400	31139870	12830	12750	12830	12750	85
580	20250311	091300	30051520	12750	12750	12750	12750	30
581	20250311	091200	29669020	12750	12770	12770	12720	137
582	20250311	091100	27923800	12760	12760	12760	12760	38
583	20250311	091000	27438920	12810	12810	12810	12810	1
584	20250311	090900	27426110	12740	12760	12760	12740	50
585	20250311	090800	26788580	12760	12760	12760	12760	1
586	20250311	090700	26775820	12730	12760	12760	12730	700
587	20250311	090600	17858870	12880	12880	12880	12880	50
588	20250311	090500	17214870	12880	12740	12880	12730	135
589	20250311	090400	15494850	12880	12750	12880	12740	430
590	20250311	090300	10011570	12740	12750	12880	12740	179
591	20250311	090200	7728740	12740	12900	12900	12740	533
592	20250311	090100	924750	13000	13000	13000	13000	17
593	20250311	090000	703750	13110	13010	13120	13010	54