KissMeData/290670/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211200	218094150	12660	12660	12660	12660	270
3	20250307	211100	218094150	12660	12660	12660	12660	0
4	20250307	211000	218094150	12660	12660	12660	12660	0
5	20250307	210900	218094150	12660	12660	12660	12660	0
6	20250307	210800	218094150	12660	12660	12660	12660	0
7	20250307	210700	218094150	12660	12660	12660	12660	0
8	20250307	210600	218094150	12660	12660	12660	12660	0
9	20250307	210500	218094150	12660	12660	12660	12660	0
10	20250307	210400	218094150	12660	12660	12660	12660	0
11	20250307	210300	218094150	12660	12660	12660	12660	0
12	20250307	210200	218094150	12660	12660	12660	12660	0
13	20250307	210100	218094150	12660	12660	12660	12660	0
14	20250307	210000	218094150	12660	12660	12660	12660	0
15	20250307	205900	218094150	12660	12660	12660	12660	0
16	20250307	205800	218094150	12660	12660	12660	12660	0
17	20250307	205700	218094150	12660	12660	12660	12660	0
18	20250307	205600	218094150	12660	12660	12660	12660	0
19	20250307	205500	218094150	12660	12660	12660	12660	0
20	20250307	205400	218094150	12660	12660	12660	12660	0
21	20250307	205300	218094150	12660	12660	12660	12660	0
22	20250307	205200	218094150	12660	12660	12660	12660	0
23	20250307	205100	218094150	12660	12660	12660	12660	0
24	20250307	205000	218094150	12660	12660	12660	12660	0
25	20250307	204900	218094150	12660	12660	12660	12660	0
26	20250307	204800	218094150	12660	12660	12660	12660	0
27	20250307	204700	218094150	12660	12660	12660	12660	0
28	20250307	204600	218094150	12660	12660	12660	12660	0
29	20250307	204500	218094150	12660	12660	12660	12660	0
30	20250307	204400	218094150	12660	12660	12660	12660	0
31	20250307	204300	218094150	12660	12660	12660	12660	0
32	20250307	204200	218094150	12660	12660	12660	12660	270
33	20250307	204100	218094150	12660	12660	12660	12660	0
34	20250307	204000	218094150	12660	12660	12660	12660	0
35	20250307	203900	218094150	12660	12660	12660	12660	0
36	20250307	203800	218094150	12660	12660	12660	12660	0
37	20250307	203700	218094150	12660	12660	12660	12660	0
38	20250307	203600	218094150	12660	12660	12660	12660	0
39	20250307	203500	218094150	12660	12660	12660	12660	0
40	20250307	203400	218094150	12660	12660	12660	12660	0
41	20250307	203300	218094150	12660	12660	12660	12660	0
42	20250307	203200	218094150	12660	12660	12660	12660	0
43	20250307	203100	218094150	12660	12660	12660	12660	0
44	20250307	203000	218094150	12660	12660	12660	12660	0
45	20250307	202900	218094150	12660	12660	12660	12660	0
46	20250307	202800	218094150	12660	12660	12660	12660	0
47	20250307	202700	218094150	12660	12660	12660	12660	0
48	20250307	202600	218094150	12660	12660	12660	12660	0
49	20250307	202500	218094150	12660	12660	12660	12660	0
50	20250307	202400	218094150	12660	12660	12660	12660	0
51	20250307	202300	218094150	12660	12660	12660	12660	0
52	20250307	202200	218094150	12660	12660	12660	12660	0
53	20250307	202100	218094150	12660	12660	12660	12660	0
54	20250307	202000	218094150	12660	12660	12660	12660	0
55	20250307	201900	218094150	12660	12660	12660	12660	0
56	20250307	201800	218094150	12660	12660	12660	12660	0
57	20250307	201700	218094150	12660	12660	12660	12660	0
58	20250307	201600	218094150	12660	12660	12660	12660	0
59	20250307	201500	218094150	12660	12660	12660	12660	0
60	20250307	201400	218094150	12660	12660	12660	12660	0
61	20250307	201300	218094150	12660	12660	12660	12660	0
62	20250307	201200	218094150	12660	12660	12660	12660	270
63	20250307	201100	218094150	12660	12660	12660	12660	0
64	20250307	201000	218094150	12660	12660	12660	12660	0
65	20250307	200900	218094150	12660	12660	12660	12660	0
66	20250307	200800	218094150	12660	12660	12660	12660	0
67	20250307	200700	218094150	12660	12660	12660	12660	0
68	20250307	200600	218094150	12660	12660	12660	12660	0
69	20250307	200500	218094150	12660	12660	12660	12660	0
70	20250307	200400	218094150	12660	12660	12660	12660	0
71	20250307	200300	218094150	12660	12660	12660	12660	0
72	20250307	200200	218094150	12660	12660	12660	12660	0
73	20250307	200100	218094150	12660	12660	12660	12660	0
74	20250307	200000	218094150	12660	12660	12660	12660	0
75	20250307	195900	218094150	12660	12660	12660	12660	0
76	20250307	195800	218094150	12660	12660	12660	12660	0
77	20250307	195700	218094150	12660	12660	12660	12660	0
78	20250307	195600	218094150	12660	12660	12660	12660	0
79	20250307	195500	218094150	12660	12660	12660	12660	0
80	20250307	195400	218094150	12660	12660	12660	12660	0
81	20250307	195300	218094150	12660	12660	12660	12660	0
82	20250307	195200	218094150	12660	12660	12660	12660	0
83	20250307	195100	218094150	12660	12660	12660	12660	0
84	20250307	195000	218094150	12660	12660	12660	12660	0
85	20250307	194900	218094150	12660	12660	12660	12660	0
86	20250307	194800	218094150	12660	12660	12660	12660	0
87	20250307	194700	218094150	12660	12660	12660	12660	0
88	20250307	194600	218094150	12660	12660	12660	12660	0
89	20250307	194500	218094150	12660	12660	12660	12660	0
90	20250307	194400	218094150	12660	12660	12660	12660	0
91	20250307	194300	218094150	12660	12660	12660	12660	0
92	20250307	194200	218094150	12660	12660	12660	12660	270
93	20250307	194100	218094150	12660	12660	12660	12660	0
94	20250307	194000	218094150	12660	12660	12660	12660	0
95	20250307	193900	218094150	12660	12660	12660	12660	0
96	20250307	193800	218094150	12660	12660	12660	12660	0
97	20250307	193700	218094150	12660	12660	12660	12660	0
98	20250307	193600	218094150	12660	12660	12660	12660	0
99	20250307	193500	218094150	12660	12660	12660	12660	0
100	20250307	193400	218094150	12660	12660	12660	12660	0
101	20250307	193300	218094150	12660	12660	12660	12660	0
102	20250307	193200	218094150	12660	12660	12660	12660	0
103	20250307	193100	218094150	12660	12660	12660	12660	0
104	20250307	193000	218094150	12660	12660	12660	12660	0
105	20250307	192900	218094150	12660	12660	12660	12660	0
106	20250307	192800	218094150	12660	12660	12660	12660	0
107	20250307	192700	218094150	12660	12660	12660	12660	0
108	20250307	192600	218094150	12660	12660	12660	12660	0
109	20250307	192500	218094150	12660	12660	12660	12660	0
110	20250307	192400	218094150	12660	12660	12660	12660	0
111	20250307	192300	218094150	12660	12660	12660	12660	0
112	20250307	192200	218094150	12660	12660	12660	12660	0
113	20250307	192100	218094150	12660	12660	12660	12660	0
114	20250307	192000	218094150	12660	12660	12660	12660	0
115	20250307	191900	218094150	12660	12660	12660	12660	0
116	20250307	191800	218094150	12660	12660	12660	12660	0
117	20250307	191700	218094150	12660	12660	12660	12660	0
118	20250307	191600	218094150	12660	12660	12660	12660	0
119	20250307	191500	218094150	12660	12660	12660	12660	0
120	20250307	191400	218094150	12660	12660	12660	12660	0
121	20250307	191300	218094150	12660	12660	12660	12660	0
122	20250307	191200	218094150	12660	12660	12660	12660	270
123	20250307	191100	218094150	12660	12660	12660	12660	0
124	20250307	191000	218094150	12660	12660	12660	12660	0
125	20250307	190900	218094150	12660	12660	12660	12660	0
126	20250307	190800	218094150	12660	12660	12660	12660	0
127	20250307	190700	218094150	12660	12660	12660	12660	0
128	20250307	190600	218094150	12660	12660	12660	12660	0
129	20250307	190500	218094150	12660	12660	12660	12660	0
130	20250307	190400	218094150	12660	12660	12660	12660	0
131	20250307	190300	218094150	12660	12660	12660	12660	0
132	20250307	190200	218094150	12660	12660	12660	12660	0
133	20250307	190100	218094150	12660	12660	12660	12660	0
134	20250307	190000	218094150	12660	12660	12660	12660	0
135	20250307	185900	218094150	12660	12660	12660	12660	0
136	20250307	185800	218094150	12660	12660	12660	12660	0
137	20250307	185700	218094150	12660	12660	12660	12660	0
138	20250307	185600	218094150	12660	12660	12660	12660	0
139	20250307	185500	218094150	12660	12660	12660	12660	0
140	20250307	185400	218094150	12660	12660	12660	12660	0
141	20250307	185300	218094150	12660	12660	12660	12660	0
142	20250307	185200	218094150	12660	12660	12660	12660	0
143	20250307	185100	218094150	12660	12660	12660	12660	0
144	20250307	185000	218094150	12660	12660	12660	12660	0
145	20250307	184900	218094150	12660	12660	12660	12660	0
146	20250307	184800	218094150	12660	12660	12660	12660	0
147	20250307	184700	218094150	12660	12660	12660	12660	0
148	20250307	184600	218094150	12660	12660	12660	12660	0
149	20250307	184500	218094150	12660	12660	12660	12660	0
150	20250307	184400	218094150	12660	12660	12660	12660	0
151	20250307	184300	218094150	12660	12660	12660	12660	0
152	20250307	184200	218094150	12660	12660	12660	12660	270
153	20250307	184100	218094150	12660	12660	12660	12660	0
154	20250307	184000	218094150	12660	12660	12660	12660	0
155	20250307	183900	218094150	12660	12660	12660	12660	0
156	20250307	183800	218094150	12660	12660	12660	12660	0
157	20250307	183700	218094150	12660	12660	12660	12660	0
158	20250307	183600	218094150	12660	12660	12660	12660	0
159	20250307	183500	218094150	12660	12660	12660	12660	0
160	20250307	183400	218094150	12660	12660	12660	12660	0
161	20250307	183300	218094150	12660	12660	12660	12660	0
162	20250307	183200	218094150	12660	12660	12660	12660	0
163	20250307	183100	218094150	12660	12660	12660	12660	0
164	20250307	183000	218094150	12660	12660	12660	12660	0
165	20250307	182900	218094150	12660	12660	12660	12660	0
166	20250307	182800	218094150	12660	12660	12660	12660	0
167	20250307	182700	218094150	12660	12660	12660	12660	0
168	20250307	182600	218094150	12660	12660	12660	12660	0
169	20250307	182500	218094150	12660	12660	12660	12660	0
170	20250307	182400	218094150	12660	12660	12660	12660	0
171	20250307	182300	218094150	12660	12660	12660	12660	0
172	20250307	182200	218094150	12660	12660	12660	12660	0
173	20250307	182100	218094150	12660	12660	12660	12660	0
174	20250307	182000	218094150	12660	12660	12660	12660	0
175	20250307	181900	218094150	12660	12660	12660	12660	0
176	20250307	181800	218094150	12660	12660	12660	12660	0
177	20250307	181700	218094150	12660	12660	12660	12660	0
178	20250307	181600	218094150	12660	12660	12660	12660	0
179	20250307	181500	218094150	12660	12660	12660	12660	0
180	20250307	181400	218094150	12660	12660	12660	12660	0
181	20250307	181300	218094150	12660	12660	12660	12660	0
182	20250307	181200	218094150	12660	12660	12660	12660	270
183	20250307	181100	218094150	12660	12660	12660	12660	0
184	20250307	181000	218094150	12660	12660	12660	12660	0
185	20250307	180900	218094150	12660	12660	12660	12660	0
186	20250307	180800	218094150	12660	12660	12660	12660	0
187	20250307	180700	218094150	12660	12660	12660	12660	0
188	20250307	180600	218094150	12660	12660	12660	12660	0
189	20250307	180500	218094150	12660	12660	12660	12660	0
190	20250307	180400	218094150	12660	12660	12660	12660	0
191	20250307	180300	218094150	12660	12660	12660	12660	0
192	20250307	180200	218094150	12660	12660	12660	12660	0
193	20250307	180100	218094150	12660	12660	12660	12660	0
194	20250307	180000	218094150	12660	12660	12660	12660	0
195	20250307	175900	218094150	12660	12660	12660	12660	0
196	20250307	175800	218094150	12660	12660	12660	12660	0
197	20250307	175700	218094150	12660	12660	12660	12660	0
198	20250307	175600	218094150	12660	12660	12660	12660	0
199	20250307	175500	218094150	12660	12660	12660	12660	0
200	20250307	175400	218094150	12660	12660	12660	12660	0
201	20250307	175300	218094150	12660	12660	12660	12660	0
202	20250307	175200	218094150	12660	12660	12660	12660	0
203	20250307	175100	218094150	12660	12660	12660	12660	0
204	20250307	175000	218094150	12660	12660	12660	12660	0
205	20250307	174900	218094150	12660	12660	12660	12660	0
206	20250307	174800	218094150	12660	12660	12660	12660	0
207	20250307	174700	218094150	12660	12660	12660	12660	0
208	20250307	174600	218094150	12660	12660	12660	12660	0
209	20250307	174500	218094150	12660	12660	12660	12660	0
210	20250307	174400	218094150	12660	12660	12660	12660	0
211	20250307	174300	218094150	12660	12660	12660	12660	0
212	20250307	174200	218094150	12660	12660	12660	12660	270
213	20250307	174100	218094150	12660	12660	12660	12660	0
214	20250307	174000	218094150	12660	12660	12660	12660	0
215	20250307	173900	218094150	12660	12660	12660	12660	0
216	20250307	173800	218094150	12660	12660	12660	12660	0
217	20250307	173700	218094150	12660	12660	12660	12660	0
218	20250307	173600	218094150	12660	12660	12660	12660	0
219	20250307	173500	218094150	12660	12660	12660	12660	0
220	20250307	173400	218094150	12660	12660	12660	12660	0
221	20250307	173300	218094150	12660	12660	12660	12660	0
222	20250307	173200	218094150	12660	12660	12660	12660	0
223	20250307	173100	218094150	12660	12660	12660	12660	0
224	20250307	173000	218094150	12660	12660	12660	12660	0
225	20250307	172900	218094150	12660	12660	12660	12660	0
226	20250307	172800	218094150	12660	12660	12660	12660	0
227	20250307	172700	218094150	12660	12660	12660	12660	0
228	20250307	172600	218094150	12660	12660	12660	12660	0
229	20250307	172500	218094150	12660	12660	12660	12660	0
230	20250307	172400	218094150	12660	12660	12660	12660	0
231	20250307	172300	218094150	12660	12660	12660	12660	0
232	20250307	172200	218094150	12660	12660	12660	12660	0
233	20250307	172100	218094150	12660	12660	12660	12660	0
234	20250307	172000	218094150	12660	12660	12660	12660	0
235	20250307	171900	218094150	12660	12660	12660	12660	0
236	20250307	171800	218094150	12660	12660	12660	12660	0
237	20250307	171700	218094150	12660	12660	12660	12660	0
238	20250307	171600	218094150	12660	12660	12660	12660	0
239	20250307	171500	218094150	12660	12660	12660	12660	0
240	20250307	171400	218094150	12660	12660	12660	12660	0
241	20250307	171300	218094150	12660	12660	12660	12660	0
242	20250307	171200	218094150	12660	12660	12660	12660	270
243	20250307	171100	218094150	12660	12660	12660	12660	0
244	20250307	171000	218094150	12660	12660	12660	12660	0
245	20250307	170900	218094150	12660	12660	12660	12660	0
246	20250307	170800	218094150	12660	12660	12660	12660	0
247	20250307	170700	218094150	12660	12660	12660	12660	0
248	20250307	170600	218094150	12660	12660	12660	12660	0
249	20250307	170500	218094150	12660	12660	12660	12660	0
250	20250307	170400	218094150	12660	12660	12660	12660	0
251	20250307	170300	218094150	12660	12660	12660	12660	0
252	20250307	170200	218094150	12660	12660	12660	12660	0
253	20250307	170100	218094150	12660	12660	12660	12660	0
254	20250307	170000	218094150	12660	12660	12660	12660	0
255	20250307	165900	218094150	12660	12660	12660	12660	0
256	20250307	165800	218094150	12660	12660	12660	12660	0
257	20250307	165700	218094150	12660	12660	12660	12660	0
258	20250307	165600	218094150	12660	12660	12660	12660	0
259	20250307	165500	218094150	12660	12660	12660	12660	0
260	20250307	165400	218094150	12660	12660	12660	12660	0
261	20250307	165300	218094150	12660	12660	12660	12660	0
262	20250307	165200	218094150	12660	12660	12660	12660	0
263	20250307	165100	218094150	12660	12660	12660	12660	0
264	20250307	165000	218094150	12660	12660	12660	12660	0
265	20250307	164900	218094150	12660	12660	12660	12660	0
266	20250307	164800	218094150	12660	12660	12660	12660	0
267	20250307	164700	218094150	12660	12660	12660	12660	0
268	20250307	164600	218094150	12660	12660	12660	12660	0
269	20250307	164500	218094150	12660	12660	12660	12660	0
270	20250307	164400	218094150	12660	12660	12660	12660	0
271	20250307	164300	218094150	12660	12660	12660	12660	0
272	20250307	164200	218094150	12660	12660	12660	12660	270
273	20250307	164100	218094150	12660	12660	12660	12660	0
274	20250307	164000	218094150	12660	12660	12660	12660	0
275	20250307	163900	218094150	12660	12660	12660	12660	0
276	20250307	163800	218094150	12660	12660	12660	12660	0
277	20250307	163700	218094150	12660	12660	12660	12660	0
278	20250307	163600	218094150	12660	12660	12660	12660	0
279	20250307	163500	218094150	12660	12660	12660	12660	0
280	20250307	163400	218094150	12660	12660	12660	12660	0
281	20250307	163300	218094150	12660	12660	12660	12660	0
282	20250307	163200	218094150	12660	12660	12660	12660	0
283	20250307	163100	218094150	12660	12660	12660	12660	0
284	20250307	163000	218094150	12660	12660	12660	12660	0
285	20250307	162900	218094150	12660	12660	12660	12660	0
286	20250307	162800	218094150	12660	12660	12660	12660	0
287	20250307	162700	218094150	12660	12660	12660	12660	0
288	20250307	162600	218094150	12660	12660	12660	12660	0
289	20250307	162500	218094150	12660	12660	12660	12660	0
290	20250307	162400	218094150	12660	12660	12660	12660	0
291	20250307	162300	218094150	12660	12660	12660	12660	0
292	20250307	162200	218094150	12660	12660	12660	12660	0
293	20250307	162100	218094150	12660	12660	12660	12660	0
294	20250307	162000	218094150	12660	12660	12660	12660	0
295	20250307	161900	218094150	12660	12660	12660	12660	0
296	20250307	161800	218094150	12660	12660	12660	12660	0
297	20250307	161700	218094150	12660	12660	12660	12660	0
298	20250307	161600	218094150	12660	12660	12660	12660	0
299	20250307	161500	218094150	12660	12660	12660	12660	0
300	20250307	161400	218094150	12660	12660	12660	12660	0
301	20250307	161300	218094150	12660	12660	12660	12660	0
302	20250307	161200	218094150	12660	12660	12660	12660	270
303	20250307	161100	218094150	12660	12660	12660	12660	0
304	20250307	161000	218094150	12660	12660	12660	12660	0
305	20250307	160900	218094150	12660	12660	12660	12660	0
306	20250307	160800	218094150	12660	12660	12660	12660	0
307	20250307	160700	218094150	12660	12660	12660	12660	0
308	20250307	160600	218094150	12660	12660	12660	12660	0
309	20250307	160500	218094150	12660	12660	12660	12660	0
310	20250307	160400	218094150	12660	12660	12660	12660	0
311	20250307	160300	218094150	12660	12660	12660	12660	0
312	20250307	160200	218094150	12660	12660	12660	12660	0
313	20250307	160100	218094150	12660	12660	12660	12660	0
314	20250307	160000	218094150	12660	12660	12660	12660	0
315	20250307	155900	218094150	12660	12660	12660	12660	0
316	20250307	155800	218094150	12660	12660	12660	12660	0
317	20250307	155700	218094150	12660	12660	12660	12660	0
318	20250307	155600	218094150	12660	12660	12660	12660	0
319	20250307	155500	218094150	12660	12660	12660	12660	0
320	20250307	155400	218094150	12660	12660	12660	12660	0
321	20250307	155300	218094150	12660	12660	12660	12660	0
322	20250307	155200	218094150	12660	12660	12660	12660	0
323	20250307	155100	218094150	12660	12660	12660	12660	0
324	20250307	155000	218094150	12660	12660	12660	12660	0
325	20250307	154900	218094150	12660	12660	12660	12660	0
326	20250307	154800	218094150	12660	12660	12660	12660	0
327	20250307	154700	218094150	12660	12660	12660	12660	0
328	20250307	154600	218094150	12660	12660	12660	12660	0
329	20250307	154500	218094150	12660	12660	12660	12660	0
330	20250307	154400	218094150	12660	12660	12660	12660	0
331	20250307	154300	218094150	12660	12660	12660	12660	0
332	20250307	154200	218094150	12660	12660	12660	12660	270
333	20250307	154100	218094150	12660	12660	12660	12660	0
334	20250307	154000	218094150	12660	12660	12660	12660	0
335	20250307	153900	218094150	12660	12660	12660	12660	0
336	20250307	153800	218094150	12660	12660	12660	12660	0
337	20250307	153700	218094150	12660	12660	12660	12660	0
338	20250307	153600	218094150	12660	12660	12660	12660	0
339	20250307	153500	218094150	12660	12660	12660	12660	0
340	20250307	153400	218094150	12660	12660	12660	12660	0
341	20250307	153300	218094150	12660	12660	12660	12660	0
342	20250307	153200	218094150	12660	12660	12660	12660	0
343	20250307	153100	218094150	12660	12660	12660	12660	0
344	20250307	153000	218094150	12660	12660	12660	12660	270
345	20250307	152900	214675950	12660	12660	12660	12660	0
346	20250307	152800	214675950	12660	12660	12660	12660	0
347	20250307	152700	214675950	12660	12660	12660	12660	0
348	20250307	152600	214675950	12660	12660	12660	12660	0
349	20250307	152500	214675950	12660	12660	12660	12660	0
350	20250307	152400	214675950	12660	12660	12660	12660	0
351	20250307	152300	214675950	12660	12660	12660	12660	0
352	20250307	152200	214675950	12660	12660	12660	12660	0
353	20250307	152100	214675950	12660	12660	12660	12660	0
354	20250307	152000	214675950	12660	12660	12660	12660	0
355	20250307	151900	214675950	12660	12670	12720	12650	402
356	20250307	151800	209586360	12680	12700	12700	12680	181
357	20250307	151700	207289340	12700	12710	12710	12700	116
358	20250307	151600	205815710	12720	12720	12720	12720	0
359	20250307	151500	205815710	12720	12720	12720	12720	25
360	20250307	151400	205497710	12720	12720	12720	12720	0
361	20250307	151300	205497710	12720	12720	12720	12720	0
362	20250307	151200	205497710	12720	12720	12720	12720	1
363	20250307	151100	205484990	12800	12800	12800	12800	2
364	20250307	151000	205459390	12820	12820	12820	12820	0
365	20250307	150900	205459390	12820	12820	12820	12820	0
366	20250307	150800	205459390	12820	12820	12820	12820	0
367	20250307	150700	205459390	12820	12820	12820	12820	0
368	20250307	150600	205459390	12820	12820	12820	12820	0
369	20250307	150500	205459390	12820	12820	12820	12820	2
370	20250307	150400	205433750	12820	12820	12820	12820	0
371	20250307	150300	205433750	12820	12820	12820	12820	0
372	20250307	150200	205433750	12820	12820	12820	12820	0
373	20250307	150100	205433750	12820	12810	12820	12810	88
374	20250307	150000	204305660	12820	12810	12820	12810	8
375	20250307	145900	204203110	12840	12840	12840	12840	0
376	20250307	145800	204203110	12840	12810	12840	12810	4
377	20250307	145700	204151840	12810	12800	12810	12800	2
378	20250307	145600	204126230	12680	12680	12680	12680	0
379	20250307	145500	204126230	12680	12680	12680	12680	0
380	20250307	145400	204126230	12680	12740	12830	12670	406
381	20250307	145300	198976440	12860	12860	12860	12860	0
382	20250307	145200	198976440	12860	12860	12860	12860	0
383	20250307	145100	198976440	12860	12860	12860	12860	0
384	20250307	145000	198976440	12860	12860	12860	12860	0
385	20250307	144900	198976440	12860	12860	12860	12860	6
386	20250307	144800	198899280	12860	12860	12860	12860	0
387	20250307	144700	198899280	12860	12860	12860	12860	1
388	20250307	144600	198886420	12860	12860	12860	12860	1
389	20250307	144500	198873560	12750	12750	12750	12750	1
390	20250307	144400	198860810	12860	12860	12860	12860	0
391	20250307	144300	198860810	12860	12860	12860	12860	0
392	20250307	144200	198860810	12860	12860	12860	12860	1
393	20250307	144100	198847950	12770	12770	12770	12770	0
394	20250307	144000	198847950	12770	12770	12770	12770	32
395	20250307	143900	198439310	12890	12890	12890	12890	0
396	20250307	143800	198439310	12890	12890	12890	12890	0
397	20250307	143700	198439310	12890	12890	12890	12890	0
398	20250307	143600	198439310	12890	12890	12890	12890	0
399	20250307	143500	198439310	12890	12890	12890	12890	9
400	20250307	143400	198323300	12820	12820	12820	12820	850
401	20250307	143300	187426300	12820	12820	12820	12820	0
402	20250307	143200	187426300	12820	12820	12820	12820	0
403	20250307	143100	187426300	12820	12820	12820	12820	0
404	20250307	143000	187426300	12820	12820	12820	12820	0
405	20250307	142900	187426300	12820	12800	12820	12800	51
406	20250307	142800	186773480	12800	12800	12800	12800	60
407	20250307	142700	186005480	12800	12800	12800	12800	1
408	20250307	142600	185992680	12800	12800	12800	12800	0
409	20250307	142500	185992680	12800	12800	12800	12800	0
410	20250307	142400	185992680	12800	12800	12800	12800	0
411	20250307	142300	185992680	12800	12800	12800	12800	5
412	20250307	142200	185928680	12800	12800	12800	12800	0
413	20250307	142100	185928680	12800	12780	12800	12770	12
414	20250307	142000	185775400	12800	12800	12800	12800	1
415	20250307	141900	185762600	12800	12800	12800	12800	0
416	20250307	141800	185762600	12800	12800	12800	12800	1
417	20250307	141700	185749800	12800	12800	12800	12800	10
418	20250307	141600	185621800	12800	12800	12800	12800	3
419	20250307	141500	185583400	12800	12760	12800	12760	52
420	20250307	141400	184919840	12750	12750	12750	12750	4
421	20250307	141300	184868840	12760	12750	12760	12750	1103
422	20250307	141200	170804490	12750	12740	12750	12740	1350
423	20250307	141100	153592480	12670	12670	12670	12670	0
424	20250307	141000	153592480	12670	12670	12670	12670	0
425	20250307	140900	153592480	12670	12670	12670	12670	0
426	20250307	140800	153592480	12670	12680	12680	12670	105
427	20250307	140700	152262100	12690	12690	12690	12690	0
428	20250307	140600	152262100	12690	12690	12690	12690	0
429	20250307	140500	152262100	12690	12690	12690	12690	100
430	20250307	140400	150993100	12690	12690	12690	12690	0
431	20250307	140300	150993100	12690	12690	12690	12690	0
432	20250307	140200	150993100	12690	12700	12700	12690	125
433	20250307	140100	149405840	12750	12750	12750	12750	0
434	20250307	140000	149405840	12750	12750	12750	12750	0
435	20250307	135900	149405840	12750	12700	12750	12700	2
436	20250307	135800	149380390	12700	12700	12700	12700	0
437	20250307	135700	149380390	12700	12700	12700	12700	0
438	20250307	135600	149380390	12700	12700	12700	12700	0
439	20250307	135500	149380390	12700	12700	12700	12700	19
440	20250307	135400	149139090	12700	12700	12700	12700	0
441	20250307	135300	149139090	12700	12700	12700	12700	0
442	20250307	135200	149139090	12700	12710	12710	12700	68
443	20250307	135100	148275360	12700	12700	12700	12700	0
444	20250307	135000	148275360	12700	12700	12700	12700	0
445	20250307	134900	148275360	12700	12700	12700	12700	0
446	20250307	134800	148275360	12700	12700	12700	12700	0
447	20250307	134700	148275360	12700	12700	12700	12700	0
448	20250307	134600	148275360	12700	12700	12700	12700	2
449	20250307	134500	148249960	12700	12700	12700	12700	0
450	20250307	134400	148249960	12700	12700	12700	12700	0
451	20250307	134300	148249960	12700	12700	12700	12700	20
452	20250307	134200	147995960	12750	12760	12760	12750	43
453	20250307	134100	147447310	12760	12760	12760	12760	0
454	20250307	134000	147447310	12760	12760	12760	12760	0
455	20250307	133900	147447310	12760	12760	12760	12760	0
456	20250307	133800	147447310	12760	12760	12760	12760	1800
457	20250307	133700	124479310	12760	12760	12760	12760	0
458	20250307	133600	124479310	12760	12760	12760	12760	0
459	20250307	133500	124479310	12760	12760	12760	12760	1
460	20250307	133400	124466550	12710	12710	12710	12710	0
461	20250307	133300	124466550	12710	12700	12710	12700	29
462	20250307	133200	124097970	12700	12700	12700	12700	5
463	20250307	133100	124034470	12700	12700	12700	12700	8
464	20250307	133000	123932870	12700	12660	12700	12660	40
465	20250307	132900	123425670	12700	12700	12700	12700	2
466	20250307	132800	123400270	12700	12700	12700	12660	5
467	20250307	132700	123336810	12660	12690	12700	12660	290
468	20250307	132600	119661690	12700	12700	12710	12700	129
469	20250307	132500	118023350	12710	12710	12710	12710	18
470	20250307	132400	117794570	12760	12760	12760	12760	0
471	20250307	132300	117794570	12760	12760	12760	12760	0
472	20250307	132200	117794570	12760	12760	12760	12760	1
473	20250307	132100	117781810	12710	12710	12710	12710	0
474	20250307	132000	117781810	12710	12710	12710	12710	1
475	20250307	131900	117769100	12760	12760	12760	12760	1
476	20250307	131800	117756340	12760	12760	12760	12760	5
477	20250307	131700	117692540	12760	12760	12760	12760	0
478	20250307	131600	117692540	12760	12730	12760	12730	4
479	20250307	131500	117641590	12740	12740	12740	12740	119
480	20250307	131400	116125530	12750	12750	12750	12750	1
481	20250307	131300	116112780	12760	12760	12760	12760	0
482	20250307	131200	116112780	12760	12760	12760	12760	11
483	20250307	131100	115972420	12760	12760	12760	12760	0
484	20250307	131000	115972420	12760	12760	12760	12760	0
485	20250307	130900	115972420	12760	12760	12760	12760	19
486	20250307	130800	115729980	12760	12710	12760	12710	2
487	20250307	130700	115704510	12710	12740	12740	12710	725
488	20250307	130600	106474010	12740	12740	12740	12740	3
489	20250307	130500	106435790	12740	12740	12740	12740	0
490	20250307	130400	106435790	12740	12740	12740	12740	0
491	20250307	130300	106435790	12740	12740	12740	12740	9
492	20250307	130200	106321130	12740	12740	12740	12740	0
493	20250307	130100	106321130	12740	12740	12740	12740	3
494	20250307	130000	106282910	12740	12740	12740	12740	0
495	20250307	125900	106282910	12740	12740	12740	12740	0
496	20250307	125800	106282910	12740	12740	12740	12740	0
497	20250307	125700	106282910	12740	12740	12740	12740	5
498	20250307	125600	106219210	12740	12740	12740	12740	7
499	20250307	125500	106130030	12740	12740	12740	12740	0
500	20250307	125400	106130030	12740	12740	12740	12740	182
501	20250307	125300	103811350	12740	12740	12740	12740	0
502	20250307	125200	103811350	12740	12740	12740	12740	0
503	20250307	125100	103811350	12740	12740	12740	12740	0
504	20250307	125000	103811350	12740	12740	12740	12740	155
505	20250307	124900	101836650	12720	12720	12720	12720	12
506	20250307	124800	101684010	12720	12720	12720	12720	1
507	20250307	124700	101671290	12720	12720	12720	12720	1
508	20250307	124600	101658570	12740	12740	12740	12740	5
509	20250307	124500	101594870	12740	12740	12740	12740	0
510	20250307	124400	101594870	12740	12740	12740	12740	1
511	20250307	124300	101582130	12720	12720	12720	12720	0
512	20250307	124200	101582130	12720	12720	12720	12720	0
513	20250307	124100	101582130	12720	12730	12730	12720	110
514	20250307	124000	100182430	12740	12740	12740	12740	1
515	20250307	123900	100169690	12750	12750	12750	12750	1
516	20250307	123800	100156940	12730	12740	12740	12720	142
517	20250307	123700	98348280	12750	12750	12750	12750	0
518	20250307	123600	98348280	12750	12750	12750	12750	3
519	20250307	123500	98310030	12740	12740	12740	12740	0
520	20250307	123400	98310030	12740	12740	12740	12740	0
521	20250307	123300	98310030	12740	12740	12740	12740	0
522	20250307	123200	98310030	12740	12740	12740	12740	0
523	20250307	123100	98310030	12740	12750	12750	12740	31
524	20250307	123000	97915080	12750	12760	12760	12750	34
525	20250307	122900	97481410	12760	12760	12760	12760	11
526	20250307	122800	97341050	12770	12770	12770	12770	1
527	20250307	122700	97328280	12770	12770	12770	12770	10
528	20250307	122600	97200580	12800	12800	12800	12800	15
529	20250307	122500	97008580	12770	12810	12810	12770	21
530	20250307	122400	96739610	12820	12820	12820	12820	0
531	20250307	122300	96739610	12820	12820	12820	12820	0
532	20250307	122200	96739610	12820	12820	12820	12820	0
533	20250307	122100	96739610	12820	12820	12820	12820	3
534	20250307	122000	96701150	12820	12795	12820	12795	53
535	20250307	121900	96022190	12820	12820	12820	12820	0
536	20250307	121800	96022190	12820	12820	12820	12820	0
537	20250307	121700	96022190	12820	12820	12820	12820	0
538	20250307	121600	96022190	12820	12820	12820	12820	1
539	20250307	121500	96009370	12820	12820	12820	12820	0
540	20250307	121400	96009370	12820	12820	12820	12820	0
541	20250307	121300	96009370	12820	12820	12820	12820	0
542	20250307	121200	96009370	12820	12820	12820	12820	0
543	20250307	121100	96009370	12820	12810	12820	12810	3
544	20250307	121000	95970920	12810	12810	12810	12810	1
545	20250307	120900	95958110	12810	12810	12810	12810	0
546	20250307	120800	95958110	12810	12810	12810	12810	3
547	20250307	120700	95919680	12750	12750	12750	12750	0
548	20250307	120600	95919680	12750	12750	12750	12750	0
549	20250307	120500	95919680	12750	12750	12750	12750	50
550	20250307	120400	95282180	12750	12750	12750	12750	34
551	20250307	120300	94848680	12750	12760	12760	12750	349
552	20250307	120200	90398880	12750	12750	12750	12750	0
553	20250307	120100	90398880	12750	12750	12750	12750	2
554	20250307	120000	90373380	12750	12770	12770	12750	23
555	20250307	115900	90079850	12810	12810	12810	12810	0
556	20250307	115800	90079850	12810	12810	12810	12810	0
557	20250307	115700	90079850	12810	12810	12810	12810	1
558	20250307	115600	90067040	12760	12760	12760	12760	0
559	20250307	115500	90067040	12760	12760	12760	12760	2
560	20250307	115400	90041520	12820	12820	12820	12820	24
561	20250307	115300	89733840	12820	12820	12820	12820	0
562	20250307	115200	89733840	12820	12820	12820	12820	0
563	20250307	115100	89733840	12820	12820	12820	12820	0
564	20250307	115000	89733840	12820	12820	12820	12820	5
565	20250307	114900	89669740	12820	12820	12820	12820	2
566	20250307	114800	89644100	12820	12820	12820	12820	1
567	20250307	114700	89631280	12820	12820	12820	12820	0
568	20250307	114600	89631280	12820	12820	12820	12820	0
569	20250307	114500	89631280	12820	12820	12820	12820	34
570	20250307	114400	89195400	12830	12830	12830	12830	0
571	20250307	114300	89195400	12830	12830	12830	12830	0
572	20250307	114200	89195400	12830	12830	12830	12830	0
573	20250307	114100	89195400	12830	12830	12830	12830	0
574	20250307	114000	89195400	12830	12830	12830	12830	0
575	20250307	113900	89195400	12830	12830	12830	12830	0
576	20250307	113800	89195400	12830	12790	12830	12790	100
577	20250307	113700	87915390	12800	12760	12800	12760	101
578	20250307	113600	86626030	12760	12760	12760	12760	0
579	20250307	113500	86626030	12760	12760	12760	12760	0
580	20250307	113400	86626030	12760	12760	12760	12760	0
581	20250307	113300	86626030	12760	12740	12760	12740	846
582	20250307	113200	75831950	12750	12760	12760	12750	264
583	20250307	113100	72463540	12760	12770	12770	12760	18
584	20250307	113000	72233750	12780	12770	12780	12770	13
585	20250307	112900	72067720	12780	12800	12800	12780	142
586	20250307	112800	70251750	12800	12800	12800	12800	0
587	20250307	112700	70251750	12800	12810	12810	12800	334
588	20250307	112600	65975850	12810	12810	12810	12810	0
589	20250307	112500	65975850	12810	12830	12830	12810	310
590	20250307	112400	62000510	12840	12840	12840	12840	44
591	20250307	112300	61435550	12840	12840	12840	12840	0
592	20250307	112200	61435550	12840	12840	12840	12840	0
593	20250307	112100	61435550	12840	12840	12840	12840	0
594	20250307	112000	61435550	12840	12840	12840	12840	0
595	20250307	111900	61435550	12840	12850	12850	12840	10
596	20250307	111800	61307140	12850	12850	12850	12850	0
597	20250307	111700	61307140	12850	12850	12850	12850	2
598	20250307	111600	61281440	12840	12840	12840	12840	0
599	20250307	111500	61281440	12840	12840	12840	12840	56
600	20250307	111400	60562400	12840	12860	12860	12840	29
601	20250307	111300	60189750	12870	12870	12870	12870	0
602	20250307	111200	60189750	12870	12870	12870	12870	0
603	20250307	111100	60189750	12870	12880	12880	12870	4
604	20250307	111000	60138240	12870	12870	12870	12870	0
605	20250307	110900	60138240	12870	12870	12870	12870	0
606	20250307	110800	60138240	12870	12870	12870	12870	0
607	20250307	110700	60138240	12870	12870	12870	12870	0
608	20250307	110600	60138240	12870	12870	12870	12870	0
609	20250307	110500	60138240	12870	12870	12870	12870	0
610	20250307	110400	60138240	12870	12880	12880	12870	2
611	20250307	110300	60112490	12880	12890	12890	12880	9
612	20250307	110200	59996510	12890	12950	12950	12890	3
613	20250307	110100	59957770	12950	12950	12950	12950	0
614	20250307	110000	59957770	12950	12950	12950	12950	0
615	20250307	105900	59957770	12950	12950	12950	12950	1
616	20250307	105800	59944820	12860	12860	12860	12860	0
617	20250307	105700	59944820	12860	12860	12860	12860	10
618	20250307	105600	59816220	12860	12860	12860	12860	0
619	20250307	105500	59816220	12860	12860	12860	12860	1
620	20250307	105400	59803360	12850	12860	12860	12850	1290
621	20250307	105300	43214130	12860	12860	12860	12860	0
622	20250307	105200	43214130	12860	12860	12860	12860	0
623	20250307	105100	43214130	12860	12860	12860	12860	0
624	20250307	105000	43214130	12860	12860	12860	12860	0
625	20250307	104900	43214130	12860	12870	12870	12860	2
626	20250307	104800	43188400	12860	12860	12860	12860	0
627	20250307	104700	43188400	12860	12860	12860	12860	0
628	20250307	104600	43188400	12860	12860	12860	12860	0
629	20250307	104500	43188400	12860	12860	12860	12860	0
630	20250307	104400	43188400	12860	12860	12860	12860	0
631	20250307	104300	43188400	12860	12870	12870	12860	14
632	20250307	104200	43008340	12880	12890	12890	12880	17
633	20250307	104100	42789370	12960	12890	12960	12890	18
634	20250307	104000	42557000	12900	12900	12900	12900	28
635	20250307	103900	42195800	12900	12910	12910	12900	88
636	20250307	103800	41060210	12910	12910	12910	12910	1
637	20250307	103700	41047300	12990	12990	12990	12990	0
638	20250307	103600	41047300	12990	12990	12990	12990	9
639	20250307	103500	40930390	12990	12990	12990	12990	3
640	20250307	103400	40891420	12990	12990	12990	12990	0
641	20250307	103300	40891420	12990	12990	12990	12990	0
642	20250307	103200	40891420	12990	12990	12990	12990	0
643	20250307	103100	40891420	12990	12990	12990	12990	0
644	20250307	103000	40891420	12990	12990	12990	12990	144
645	20250307	102900	39020860	12990	12990	12990	12990	58
646	20250307	102800	38267440	12990	12990	12990	12990	0
647	20250307	102700	38267440	12990	12990	12990	12990	0
648	20250307	102600	38267440	12990	12990	12990	12990	5
649	20250307	102500	38202490	12990	12990	12990	12990	0
650	20250307	102400	38202490	12990	12990	12990	12990	7
651	20250307	102300	38111560	12970	12970	12970	12970	108
652	20250307	102200	36710800	12980	12980	12980	12980	1
653	20250307	102100	36697820	12970	12970	12970	12970	0
654	20250307	102000	36697820	12970	12960	12970	12960	89
655	20250307	101900	35543510	12950	12950	12960	12950	11
656	20250307	101800	35400970	12950	12950	12950	12950	2
657	20250307	101700	35375070	12950	12950	12950	12950	0
658	20250307	101600	35375070	12950	12870	12950	12870	10
659	20250307	101500	35245730	12940	12940	12940	12940	0
660	20250307	101400	35245730	12940	12940	12940	12940	0
661	20250307	101300	35245730	12940	12930	12940	12930	15
662	20250307	101200	35051710	12870	12870	12870	12870	0
663	20250307	101100	35051710	12870	12870	12870	12870	22
664	20250307	101000	34768570	12870	12870	12870	12870	160
665	20250307	100900	32709370	12870	12870	12870	12870	0
666	20250307	100800	32709370	12870	12870	12870	12870	10
667	20250307	100700	32580670	12960	12960	12960	12960	2
668	20250307	100600	32554750	12960	12960	12960	12960	0
669	20250307	100500	32554750	12960	12870	12960	12870	2
670	20250307	100400	32528920	12870	12870	12870	12870	0
671	20250307	100300	32528920	12870	12870	12870	12870	1
672	20250307	100200	32516050	12950	12950	12950	12950	2
673	20250307	100100	32490150	12950	12950	12950	12950	1
674	20250307	100000	32477200	12950	12950	12950	12950	3
675	20250307	095900	32438350	12950	12950	12950	12950	0
676	20250307	095800	32438350	12950	12950	12950	12950	3
677	20250307	095700	32399500	12950	12950	12950	12950	0
678	20250307	095600	32399500	12950	12950	12950	12950	1
679	20250307	095500	32386550	12950	12940	12950	12940	5
680	20250307	095400	32321830	12940	12920	12940	12920	7
681	20250307	095300	32231290	12930	12860	12930	12860	15
682	20250307	095200	32037630	12850	12860	12860	12850	15
683	20250307	095100	31844850	12860	12860	12860	12860	0
684	20250307	095000	31844850	12860	12860	12860	12860	0
685	20250307	094900	31844850	12860	12860	12860	12860	2
686	20250307	094800	31819130	12940	12940	12940	12940	31
687	20250307	094700	31417990	12940	12940	12940	12940	0
688	20250307	094600	31417990	12940	12940	12940	12940	0
689	20250307	094500	31417990	12940	12940	12940	12940	1
690	20250307	094400	31405050	12960	12960	12960	12960	0
691	20250307	094300	31405050	12960	12940	12960	12940	27
692	20250307	094200	31055410	12930	12840	12930	12840	5
693	20250307	094100	30991120	12860	12860	12860	12860	1
694	20250307	094000	30978260	12860	12860	12860	12860	0
695	20250307	093900	30978260	12860	12860	12860	12860	0
696	20250307	093800	30978260	12860	12860	12860	12860	0
697	20250307	093700	30978260	12860	12860	12860	12860	0
698	20250307	093600	30978260	12860	12860	12860	12860	2
699	20250307	093500	30952540	12860	12920	12940	12860	11
700	20250307	093400	30810510	12920	12920	12920	12920	0
701	20250307	093300	30810510	12920	12920	12920	12920	11
702	20250307	093200	30668390	12920	12920	12920	12920	0
703	20250307	093100	30668390	12920	12920	12920	12920	1
704	20250307	093000	30655470	12810	12810	12810	12810	13
705	20250307	092900	30488940	12810	12810	12810	12810	40
706	20250307	092800	29976540	12810	12960	12960	12810	6
707	20250307	092700	29899530	12970	12860	12970	12860	68
708	20250307	092600	29024770	12850	12790	12850	12790	83
709	20250307	092500	27960450	12790	12780	12790	12780	41
710	20250307	092400	27436070	12700	12700	12700	12700	0
711	20250307	092300	27436070	12700	12780	12780	12700	11
712	20250307	092200	27296290	12690	12700	12700	12690	15
713	20250307	092100	27105910	12790	12790	12790	12790	1
714	20250307	092000	27093120	12690	12690	12690	12690	0
715	20250307	091900	27093120	12690	12720	12720	12690	37
716	20250307	091800	26623210	12710	12710	12720	12710	72
717	20250307	091700	25707970	12710	12710	12710	12710	0
718	20250307	091600	25707970	12710	12800	12800	12710	12
719	20250307	091500	25555360	12800	12800	12800	12800	1
720	20250307	091400	25542560	12800	12800	12800	12800	3
721	20250307	091300	25504160	12810	12810	12810	12810	0
722	20250307	091200	25504160	12810	12670	12810	12670	3
723	20250307	091100	25465870	12690	12700	12700	12690	1137
724	20250307	091000	11037330	12690	12690	12690	12690	0
725	20250307	090900	11037330	12690	12710	12710	12690	197
726	20250307	090800	8536360	12710	12710	12710	12710	10
727	20250307	090700	8409260	12710	12820	12820	12710	21
728	20250307	090600	8142140	12710	12820	12820	12710	8
729	20250307	090500	8040010	12720	12840	12840	12720	4
730	20250307	090400	7988890	12700	12700	12700	12660	306
731	20250307	090300	4102850	12700	12700	12700	12700	11
732	20250307	090200	3963150	12700	12710	12710	12700	34
733	20250307	090100	3531300	12700	12760	12760	12700	55
734	20250307	090000	2832720	12760	12760	12760	12760	222