KissMeData/092730/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	200700	758380610	12770	12770	12770	12770	1841
3	20250321	200600	758380610	12770	12770	12770	12770	0
4	20250321	200500	758380610	12770	12770	12770	12770	0
5	20250321	200400	758380610	12770	12770	12770	12770	0
6	20250321	200300	758380610	12770	12770	12770	12770	0
7	20250321	200200	758380610	12770	12770	12770	12770	0
8	20250321	200100	758380610	12770	12770	12770	12770	0
9	20250321	200000	758380610	12770	12770	12770	12770	0
10	20250321	195900	758380610	12770	12770	12770	12770	0
11	20250321	195800	758380610	12770	12770	12770	12770	0
12	20250321	195700	758380610	12770	12770	12770	12770	0
13	20250321	195600	758380610	12770	12770	12770	12770	0
14	20250321	195500	758380610	12770	12770	12770	12770	0
15	20250321	195400	758380610	12770	12770	12770	12770	0
16	20250321	195300	758380610	12770	12770	12770	12770	0
17	20250321	195200	758380610	12770	12770	12770	12770	0
18	20250321	195100	758380610	12770	12770	12770	12770	0
19	20250321	195000	758380610	12770	12770	12770	12770	0
20	20250321	194900	758380610	12770	12770	12770	12770	0
21	20250321	194800	758380610	12770	12770	12770	12770	0
22	20250321	194700	758380610	12770	12770	12770	12770	0
23	20250321	194600	758380610	12770	12770	12770	12770	0
24	20250321	194500	758380610	12770	12770	12770	12770	0
25	20250321	194400	758380610	12770	12770	12770	12770	0
26	20250321	194300	758380610	12770	12770	12770	12770	0
27	20250321	194200	758380610	12770	12770	12770	12770	0
28	20250321	194100	758380610	12770	12770	12770	12770	0
29	20250321	194000	758380610	12770	12770	12770	12770	0
30	20250321	193900	758380610	12770	12770	12770	12770	0
31	20250321	193800	758380610	12770	12770	12770	12770	0
32	20250321	193700	758380610	12770	12770	12770	12770	1841
33	20250321	193600	758380610	12770	12770	12770	12770	0
34	20250321	193500	758380610	12770	12770	12770	12770	0
35	20250321	193400	758380610	12770	12770	12770	12770	0
36	20250321	193300	758380610	12770	12770	12770	12770	0
37	20250321	193200	758380610	12770	12770	12770	12770	0
38	20250321	193100	758380610	12770	12770	12770	12770	0
39	20250321	193000	758380610	12770	12770	12770	12770	0
40	20250321	192900	758380610	12770	12770	12770	12770	0
41	20250321	192800	758380610	12770	12770	12770	12770	0
42	20250321	192700	758380610	12770	12770	12770	12770	0
43	20250321	192600	758380610	12770	12770	12770	12770	0
44	20250321	192500	758380610	12770	12770	12770	12770	0
45	20250321	192400	758380610	12770	12770	12770	12770	0
46	20250321	192300	758380610	12770	12770	12770	12770	0
47	20250321	192200	758380610	12770	12770	12770	12770	0
48	20250321	192100	758380610	12770	12770	12770	12770	0
49	20250321	192000	758380610	12770	12770	12770	12770	0
50	20250321	191900	758380610	12770	12770	12770	12770	0
51	20250321	191800	758380610	12770	12770	12770	12770	0
52	20250321	191700	758380610	12770	12770	12770	12770	0
53	20250321	191600	758380610	12770	12770	12770	12770	0
54	20250321	191500	758380610	12770	12770	12770	12770	0
55	20250321	191400	758380610	12770	12770	12770	12770	0
56	20250321	191300	758380610	12770	12770	12770	12770	0
57	20250321	191200	758380610	12770	12770	12770	12770	0
58	20250321	191100	758380610	12770	12770	12770	12770	0
59	20250321	191000	758380610	12770	12770	12770	12770	0
60	20250321	190900	758380610	12770	12770	12770	12770	0
61	20250321	190800	758380610	12770	12770	12770	12770	0
62	20250321	190700	758380610	12770	12770	12770	12770	1841
63	20250321	190600	758380610	12770	12770	12770	12770	0
64	20250321	190500	758380610	12770	12770	12770	12770	0
65	20250321	190400	758380610	12770	12770	12770	12770	0
66	20250321	190300	758380610	12770	12770	12770	12770	0
67	20250321	190200	758380610	12770	12770	12770	12770	0
68	20250321	190100	758380610	12770	12770	12770	12770	0
69	20250321	190000	758380610	12770	12770	12770	12770	0
70	20250321	185900	758380610	12770	12770	12770	12770	0
71	20250321	185800	758380610	12770	12770	12770	12770	0
72	20250321	185700	758380610	12770	12770	12770	12770	0
73	20250321	185600	758380610	12770	12770	12770	12770	0
74	20250321	185500	758380610	12770	12770	12770	12770	0
75	20250321	185400	758380610	12770	12770	12770	12770	0
76	20250321	185300	758380610	12770	12770	12770	12770	0
77	20250321	185200	758380610	12770	12770	12770	12770	0
78	20250321	185100	758380610	12770	12770	12770	12770	0
79	20250321	185000	758380610	12770	12770	12770	12770	0
80	20250321	184900	758380610	12770	12770	12770	12770	0
81	20250321	184800	758380610	12770	12770	12770	12770	0
82	20250321	184700	758380610	12770	12770	12770	12770	0
83	20250321	184600	758380610	12770	12770	12770	12770	0
84	20250321	184500	758380610	12770	12770	12770	12770	0
85	20250321	184400	758380610	12770	12770	12770	12770	0
86	20250321	184300	758380610	12770	12770	12770	12770	0
87	20250321	184200	758380610	12770	12770	12770	12770	0
88	20250321	184100	758380610	12770	12770	12770	12770	0
89	20250321	184000	758380610	12770	12770	12770	12770	0
90	20250321	183900	758380610	12770	12770	12770	12770	0
91	20250321	183800	758380610	12770	12770	12770	12770	0
92	20250321	183700	758380610	12770	12770	12770	12770	1841
93	20250321	183600	758380610	12770	12770	12770	12770	0
94	20250321	183500	758380610	12770	12770	12770	12770	0
95	20250321	183400	758380610	12770	12770	12770	12770	0
96	20250321	183300	758380610	12770	12770	12770	12770	0
97	20250321	183200	758380610	12770	12770	12770	12770	0
98	20250321	183100	758380610	12770	12770	12770	12770	0
99	20250321	183000	758380610	12770	12770	12770	12770	0
100	20250321	182900	758380610	12770	12770	12770	12770	0
101	20250321	182800	758380610	12770	12770	12770	12770	0
102	20250321	182700	758380610	12770	12770	12770	12770	0
103	20250321	182600	758380610	12770	12770	12770	12770	0
104	20250321	182500	758380610	12770	12770	12770	12770	0
105	20250321	182400	758380610	12770	12770	12770	12770	0
106	20250321	182300	758380610	12770	12770	12770	12770	0
107	20250321	182200	758380610	12770	12770	12770	12770	0
108	20250321	182100	758380610	12770	12770	12770	12770	0
109	20250321	182000	758380610	12770	12770	12770	12770	0
110	20250321	181900	758380610	12770	12770	12770	12770	0
111	20250321	181800	758380610	12770	12770	12770	12770	0
112	20250321	181700	758380610	12770	12770	12770	12770	0
113	20250321	181600	758380610	12770	12770	12770	12770	0
114	20250321	181500	758380610	12770	12770	12770	12770	0
115	20250321	181400	758380610	12770	12770	12770	12770	0
116	20250321	181300	758380610	12770	12770	12770	12770	0
117	20250321	181200	758380610	12770	12770	12770	12770	0
118	20250321	181100	758380610	12770	12770	12770	12770	0
119	20250321	181000	758380610	12770	12770	12770	12770	0
120	20250321	180900	758380610	12770	12770	12770	12770	0
121	20250321	180800	758380610	12770	12770	12770	12770	0
122	20250321	180700	758380610	12770	12770	12770	12770	1841
123	20250321	180600	758380610	12770	12770	12770	12770	0
124	20250321	180500	758380610	12770	12770	12770	12770	0
125	20250321	180400	758380610	12770	12770	12770	12770	0
126	20250321	180300	758380610	12770	12770	12770	12770	0
127	20250321	180200	758380610	12770	12770	12770	12770	0
128	20250321	180100	758380610	12770	12770	12770	12770	0
129	20250321	180000	758380610	12770	12770	12770	12770	0
130	20250321	175900	758380610	12770	12770	12770	12770	0
131	20250321	175800	758380610	12770	12770	12770	12770	0
132	20250321	175700	758380610	12770	12770	12770	12770	0
133	20250321	175600	758380610	12770	12770	12770	12770	0
134	20250321	175500	758380610	12770	12770	12770	12770	0
135	20250321	175400	758380610	12770	12770	12770	12770	0
136	20250321	175300	758380610	12770	12770	12770	12770	0
137	20250321	175200	758380610	12770	12770	12770	12770	0
138	20250321	175100	758380610	12770	12770	12770	12770	0
139	20250321	175000	758380610	12770	12770	12770	12770	0
140	20250321	174900	758380610	12770	12770	12770	12770	0
141	20250321	174800	758380610	12770	12770	12770	12770	0
142	20250321	174700	758380610	12770	12770	12770	12770	0
143	20250321	174600	758380610	12770	12770	12770	12770	0
144	20250321	174500	758380610	12770	12770	12770	12770	0
145	20250321	174400	758380610	12770	12770	12770	12770	0
146	20250321	174300	758380610	12770	12770	12770	12770	0
147	20250321	174200	758380610	12770	12770	12770	12770	0
148	20250321	174100	758380610	12770	12770	12770	12770	0
149	20250321	174000	758380610	12770	12770	12770	12770	0
150	20250321	173900	758380610	12770	12770	12770	12770	0
151	20250321	173800	758380610	12770	12770	12770	12770	0
152	20250321	173700	758380610	12770	12770	12770	12770	1841
153	20250321	173600	758380610	12770	12770	12770	12770	0
154	20250321	173500	758380610	12770	12770	12770	12770	0
155	20250321	173400	758380610	12770	12770	12770	12770	0
156	20250321	173300	758380610	12770	12770	12770	12770	0
157	20250321	173200	758380610	12770	12770	12770	12770	0
158	20250321	173100	758380610	12770	12770	12770	12770	0
159	20250321	173000	758380610	12770	12770	12770	12770	0
160	20250321	172900	758380610	12770	12770	12770	12770	0
161	20250321	172800	758380610	12770	12770	12770	12770	0
162	20250321	172700	758380610	12770	12770	12770	12770	0
163	20250321	172600	758380610	12770	12770	12770	12770	0
164	20250321	172500	758380610	12770	12770	12770	12770	0
165	20250321	172400	758380610	12770	12770	12770	12770	0
166	20250321	172300	758380610	12770	12770	12770	12770	0
167	20250321	172200	758380610	12770	12770	12770	12770	0
168	20250321	172100	758380610	12770	12770	12770	12770	0
169	20250321	172000	758380610	12770	12770	12770	12770	0
170	20250321	171900	758380610	12770	12770	12770	12770	0
171	20250321	171800	758380610	12770	12770	12770	12770	0
172	20250321	171700	758380610	12770	12770	12770	12770	0
173	20250321	171600	758380610	12770	12770	12770	12770	0
174	20250321	171500	758380610	12770	12770	12770	12770	0
175	20250321	171400	758380610	12770	12770	12770	12770	0
176	20250321	171300	758380610	12770	12770	12770	12770	0
177	20250321	171200	758380610	12770	12770	12770	12770	0
178	20250321	171100	758380610	12770	12770	12770	12770	0
179	20250321	171000	758380610	12770	12770	12770	12770	0
180	20250321	170900	758380610	12770	12770	12770	12770	0
181	20250321	170800	758380610	12770	12770	12770	12770	0
182	20250321	170700	758380610	12770	12770	12770	12770	1841
183	20250321	170600	758380610	12770	12770	12770	12770	0
184	20250321	170500	758380610	12770	12770	12770	12770	0
185	20250321	170400	758380610	12770	12770	12770	12770	0
186	20250321	170300	758380610	12770	12770	12770	12770	0
187	20250321	170200	758380610	12770	12770	12770	12770	0
188	20250321	170100	758380610	12770	12770	12770	12770	0
189	20250321	170000	758380610	12770	12770	12770	12770	0
190	20250321	165900	758380610	12770	12770	12770	12770	0
191	20250321	165800	758380610	12770	12770	12770	12770	0
192	20250321	165700	758380610	12770	12770	12770	12770	0
193	20250321	165600	758380610	12770	12770	12770	12770	0
194	20250321	165500	758380610	12770	12770	12770	12770	0
195	20250321	165400	758380610	12770	12770	12770	12770	0
196	20250321	165300	758380610	12770	12770	12770	12770	0
197	20250321	165200	758380610	12770	12770	12770	12770	0
198	20250321	165100	758380610	12770	12770	12770	12770	0
199	20250321	165000	758380610	12770	12770	12770	12770	0
200	20250321	164900	758380610	12770	12770	12770	12770	0
201	20250321	164800	758380610	12770	12770	12770	12770	0
202	20250321	164700	758380610	12770	12770	12770	12770	0
203	20250321	164600	758380610	12770	12770	12770	12770	0
204	20250321	164500	758380610	12770	12770	12770	12770	0
205	20250321	164400	758380610	12770	12770	12770	12770	0
206	20250321	164300	758380610	12770	12770	12770	12770	0
207	20250321	164200	758380610	12770	12770	12770	12770	0
208	20250321	164100	758380610	12770	12770	12770	12770	0
209	20250321	164000	758380610	12770	12770	12770	12770	0
210	20250321	163900	758380610	12770	12770	12770	12770	0
211	20250321	163800	758380610	12770	12770	12770	12770	0
212	20250321	163700	758380610	12770	12770	12770	12770	1841
213	20250321	163600	758380610	12770	12770	12770	12770	0
214	20250321	163500	758380610	12770	12770	12770	12770	0
215	20250321	163400	758380610	12770	12770	12770	12770	0
216	20250321	163300	758380610	12770	12770	12770	12770	0
217	20250321	163200	758380610	12770	12770	12770	12770	0
218	20250321	163100	758380610	12770	12770	12770	12770	0
219	20250321	163000	758380610	12770	12770	12770	12770	0
220	20250321	162900	758380610	12770	12770	12770	12770	0
221	20250321	162800	758380610	12770	12770	12770	12770	0
222	20250321	162700	758380610	12770	12770	12770	12770	0
223	20250321	162600	758380610	12770	12770	12770	12770	0
224	20250321	162500	758380610	12770	12770	12770	12770	0
225	20250321	162400	758380610	12770	12770	12770	12770	0
226	20250321	162300	758380610	12770	12770	12770	12770	0
227	20250321	162200	758380610	12770	12770	12770	12770	0
228	20250321	162100	758380610	12770	12770	12770	12770	0
229	20250321	162000	758380610	12770	12770	12770	12770	0
230	20250321	161900	758380610	12770	12770	12770	12770	0
231	20250321	161800	758380610	12770	12770	12770	12770	0
232	20250321	161700	758380610	12770	12770	12770	12770	0
233	20250321	161600	758380610	12770	12770	12770	12770	0
234	20250321	161500	758380610	12770	12770	12770	12770	0
235	20250321	161400	758380610	12770	12770	12770	12770	0
236	20250321	161300	758380610	12770	12770	12770	12770	0
237	20250321	161200	758380610	12770	12770	12770	12770	0
238	20250321	161100	758380610	12770	12770	12770	12770	0
239	20250321	161000	758380610	12770	12770	12770	12770	0
240	20250321	160900	758380610	12770	12770	12770	12770	0
241	20250321	160800	758380610	12770	12770	12770	12770	0
242	20250321	160700	758380610	12770	12770	12770	12770	1841
243	20250321	160600	758380610	12770	12770	12770	12770	0
244	20250321	160500	758380610	12770	12770	12770	12770	0
245	20250321	160400	758380610	12770	12770	12770	12770	0
246	20250321	160300	758380610	12770	12770	12770	12770	0
247	20250321	160200	758380610	12770	12770	12770	12770	0
248	20250321	160100	758380610	12770	12770	12770	12770	0
249	20250321	160000	758380610	12770	12770	12770	12770	0
250	20250321	155900	758380610	12770	12770	12770	12770	0
251	20250321	155800	758380610	12770	12770	12770	12770	0
252	20250321	155700	758380610	12770	12770	12770	12770	0
253	20250321	155600	758380610	12770	12770	12770	12770	0
254	20250321	155500	758380610	12770	12770	12770	12770	0
255	20250321	155400	758380610	12770	12770	12770	12770	0
256	20250321	155300	758380610	12770	12770	12770	12770	0
257	20250321	155200	758380610	12770	12770	12770	12770	0
258	20250321	155100	758380610	12770	12770	12770	12770	0
259	20250321	155000	758380610	12770	12770	12770	12770	0
260	20250321	154900	758380610	12770	12770	12770	12770	0
261	20250321	154800	758380610	12770	12770	12770	12770	0
262	20250321	154700	758380610	12770	12770	12770	12770	0
263	20250321	154600	758380610	12770	12770	12770	12770	0
264	20250321	154500	758380610	12770	12770	12770	12770	0
265	20250321	154400	758380610	12770	12770	12770	12770	0
266	20250321	154300	758380610	12770	12770	12770	12770	0
267	20250321	154200	758380610	12770	12770	12770	12770	0
268	20250321	154100	758380610	12770	12770	12770	12770	0
269	20250321	154000	758380610	12770	12770	12770	12770	0
270	20250321	153900	758380610	12770	12770	12770	12770	0
271	20250321	153800	758380610	12770	12770	12770	12770	0
272	20250321	153700	758380610	12770	12770	12770	12770	1841
273	20250321	153600	758380610	12770	12770	12770	12770	0
274	20250321	153500	758380610	12770	12770	12770	12770	0
275	20250321	153400	758380610	12770	12770	12770	12770	0
276	20250321	153300	758380610	12770	12770	12770	12770	0
277	20250321	153200	758380610	12770	12770	12770	12770	0
278	20250321	153100	758380610	12770	12770	12770	12770	0
279	20250321	153000	758380610	12770	12770	12770	12770	1841
280	20250321	152900	734871040	12770	12770	12770	12770	0
281	20250321	152800	734871040	12770	12770	12770	12770	0
282	20250321	152700	734871040	12770	12770	12770	12770	0
283	20250321	152600	734871040	12770	12770	12770	12770	0
284	20250321	152500	734871040	12770	12770	12770	12770	0
285	20250321	152400	734871040	12770	12770	12770	12770	0
286	20250321	152300	734871040	12770	12770	12770	12770	0
287	20250321	152200	734871040	12770	12770	12770	12770	0
288	20250321	152100	734871040	12770	12770	12770	12770	0
289	20250321	152000	734871040	12770	12770	12770	12770	0
290	20250321	151900	734871040	12770	12760	12770	12730	44
291	20250321	151800	734309640	12730	12770	12770	12730	151
292	20250321	151700	732382530	12740	12770	12770	12740	271
293	20250321	151600	728922170	12770	12770	12770	12770	144
294	20250321	151500	727083290	12770	12740	12770	12740	182
295	20250321	151400	724761020	12760	12760	12760	12760	120
296	20250321	151300	723229820	12770	12750	12770	12750	544
297	20250321	151200	716289690	12750	12760	12760	12750	180
298	20250321	151100	713993480	12750	12760	12760	12750	297
299	20250321	151000	710206480	12760	12760	12760	12760	120
300	20250321	150900	708675280	12750	12750	12760	12750	179
301	20250321	150800	706392760	12750	12750	12760	12750	56
302	20250321	150700	705678360	12750	12750	12750	12750	6
303	20250321	150600	705601860	12750	12750	12750	12750	200
304	20250321	150500	703051860	12750	12740	12750	12740	297
305	20250321	150400	699267580	12730	12740	12740	12720	188
306	20250321	150300	696873970	12740	12740	12740	12740	17
307	20250321	150200	696657390	12740	12740	12740	12740	0
308	20250321	150100	696657390	12740	12740	12740	12740	0
309	20250321	150000	696657390	12740	12730	12740	12730	127
310	20250321	145900	695040500	12720	12720	12730	12720	101
311	20250321	145800	693754810	12730	12730	12730	12730	30
312	20250321	145700	693372910	12730	12730	12730	12730	61
313	20250321	145600	692596380	12730	12730	12730	12730	159
314	20250321	145500	690572310	12730	12720	12730	12720	386
315	20250321	145400	685662370	12720	12720	12720	12720	20
316	20250321	145300	685407970	12730	12730	12730	12730	30
317	20250321	145200	685026070	12730	12720	12730	12720	38
318	20250321	145100	684542470	12730	12710	12730	12710	795
319	20250321	145000	674435560	12720	12690	12720	12690	57
320	20250321	144900	673711710	12680	12680	12680	12680	1
321	20250321	144800	673699030	12700	12700	12700	12700	48
322	20250321	144700	673089430	12700	12700	12700	12700	91
323	20250321	144600	671933730	12710	12700	12710	12700	7
324	20250321	144500	671844810	12710	12710	12710	12710	56
325	20250321	144400	671133050	12710	12710	12710	12710	35
326	20250321	144300	670688200	12710	12710	12710	12710	57
327	20250321	144200	669963730	12710	12710	12710	12710	27
328	20250321	144100	669620560	12720	12720	12720	12720	23
329	20250321	144000	669328000	12710	12720	12720	12710	60
330	20250321	143900	668565310	12720	12720	12720	12720	24
331	20250321	143800	668260030	12710	12710	12710	12710	292
332	20250321	143700	664548710	12710	12710	12710	12710	4
333	20250321	143600	664497870	12710	12710	12710	12710	65
334	20250321	143500	663671720	12710	12710	12710	12710	0
335	20250321	143400	663671720	12710	12710	12710	12710	25
336	20250321	143300	663353970	12710	12710	12710	12710	68
337	20250321	143200	662489690	12710	12710	12710	12710	9
338	20250321	143100	662375300	12710	12710	12710	12710	30
339	20250321	143000	661994000	12680	12680	12680	12680	11
340	20250321	142900	661854520	12710	12710	12710	12710	133
341	20250321	142800	660164090	12710	12700	12710	12690	10
342	20250321	142700	660037060	12690	12690	12690	12690	22
343	20250321	142600	659757880	12710	12710	12710	12710	30
344	20250321	142500	659376580	12710	12710	12710	12710	2
345	20250321	142400	659351160	12690	12700	12700	12680	627
346	20250321	142300	651394870	12700	12700	12700	12700	29
347	20250321	142200	651026570	12700	12700	12700	12700	0
348	20250321	142100	651026570	12700	12680	12700	12680	47
349	20250321	142000	650429950	12700	12700	12700	12700	7
350	20250321	141900	650341050	12700	12680	12700	12680	39
351	20250321	141800	649846290	12660	12660	12660	12660	0
352	20250321	141700	649846290	12660	12660	12660	12660	117
353	20250321	141600	648365070	12680	12680	12680	12680	0
354	20250321	141500	648365070	12680	12630	12680	12630	18
355	20250321	141400	648137280	12680	12680	12680	12630	448
356	20250321	141300	642465290	12710	12710	12710	12710	0
357	20250321	141200	642465290	12710	12710	12710	12710	30
358	20250321	141100	642083990	12700	12710	12710	12690	111
359	20250321	141000	640674940	12710	12700	12710	12700	37
360	20250321	140900	640204820	12690	12690	12690	12690	131
361	20250321	140800	638542430	12690	12680	12690	12680	15
362	20250321	140700	638352220	12680	12680	12680	12680	38
363	20250321	140600	637870380	12680	12680	12680	12680	2
364	20250321	140500	637845020	12670	12670	12670	12650	255
365	20250321	140400	634617290	12680	12690	12690	12680	265
366	20250321	140300	631255960	12710	12710	12710	12710	63
367	20250321	140200	630455230	12700	12700	12700	12700	11
368	20250321	140100	630315530	12710	12710	12710	12710	23
369	20250321	140000	630023200	12710	12680	12710	12680	52
370	20250321	135900	629362470	12700	12700	12700	12700	9
371	20250321	135800	629248170	12710	12710	12710	12710	31
372	20250321	135700	628854160	12680	12680	12680	12680	12
373	20250321	135600	628702000	12710	12710	12710	12710	0
374	20250321	135500	628702000	12710	12710	12710	12710	39
375	20250321	135400	628206310	12700	12700	12700	12700	0
376	20250321	135300	628206310	12700	12700	12700	12690	231
377	20250321	135200	625272660	12670	12670	12670	12670	13
378	20250321	135100	625107950	12670	12670	12670	12670	107
379	20250321	135000	623752260	12670	12670	12670	12670	103
380	20250321	134900	622447250	12670	12680	12680	12670	45
381	20250321	134800	621876760	12690	12690	12690	12690	30
382	20250321	134700	621496060	12690	12690	12690	12690	9
383	20250321	134600	621381850	12610	12680	12700	12610	2298
384	20250321	134500	592329820	12680	12700	12700	12680	302
385	20250321	134400	588499460	12700	12700	12700	12700	33
386	20250321	134300	588080360	12690	12690	12690	12690	12
387	20250321	134200	587928080	12700	12700	12700	12700	9
388	20250321	134100	587813780	12700	12700	12700	12700	30
389	20250321	134000	587432780	12700	12690	12700	12690	47
390	20250321	133900	586836270	12690	12700	12700	12690	141
391	20250321	133800	585046680	12700	12700	12700	12700	9
392	20250321	133700	584932380	12710	12700	12710	12700	30
393	20250321	133600	584551240	12700	12690	12700	12690	121
394	20250321	133500	583015540	12710	12710	12710	12710	23
395	20250321	133400	582723210	12710	12710	12710	12710	41
396	20250321	133300	582202100	12700	12700	12700	12700	87
397	20250321	133200	581097200	12700	12700	12700	12700	30
398	20250321	133100	580716200	12690	12690	12690	12690	11
399	20250321	133000	580576610	12690	12700	12700	12690	28
400	20250321	132900	580221120	12700	12690	12700	12690	32
401	20250321	132800	579814740	12710	12690	12710	12690	13
402	20250321	132700	579649730	12710	12710	12710	12710	32
403	20250321	132600	579243010	12700	12710	12710	12700	13
404	20250321	132500	579077830	12710	12710	12710	12710	30
405	20250321	132400	578696530	12690	12700	12700	12690	435
406	20250321	132300	573176030	12700	12700	12700	12700	300
407	20250321	132200	569366030	12700	12680	12700	12680	50
408	20250321	132100	568731250	12700	12700	12700	12700	0
409	20250321	132000	568731250	12700	12700	12700	12700	38
410	20250321	131900	568248650	12670	12670	12670	12670	11
411	20250321	131800	568109280	12670	12700	12700	12670	635
412	20250321	131700	560061200	12700	12700	12700	12700	497
413	20250321	131600	553749300	12710	12710	12710	12710	0
414	20250321	131500	553749300	12710	12700	12710	12700	295
415	20250321	131400	550002500	12700	12700	12700	12700	9
416	20250321	131300	549888200	12700	12670	12700	12670	130
417	20250321	131200	548240200	12670	12680	12690	12670	299
418	20250321	131100	544447940	12690	12690	12690	12690	30
419	20250321	131000	544067240	12700	12700	12700	12700	9
420	20250321	130900	543952940	12690	12690	12690	12690	0
421	20250321	130800	543952940	12690	12680	12700	12680	141
422	20250321	130700	542163460	12680	12670	12680	12670	41
423	20250321	130600	541643800	12660	12690	12700	12660	320
424	20250321	130500	537588070	12700	12700	12700	12700	0
425	20250321	130400	537588070	12700	12700	12700	12700	0
426	20250321	130300	537588070	12700	12690	12700	12680	42
427	20250321	130200	537054870	12700	12700	12700	12700	9
428	20250321	130100	536940570	12700	12700	12700	12700	30
429	20250321	130000	536559570	12700	12690	12700	12680	124
430	20250321	125900	534986940	12690	12710	12710	12690	129
431	20250321	125800	533349330	12710	12710	12710	12710	0
432	20250321	125700	533349330	12710	12710	12710	12710	34
433	20250321	125600	532917190	12710	12700	12710	12700	41
434	20250321	125500	532396190	12710	12710	12710	12710	0
435	20250321	125400	532396190	12710	12710	12710	12710	55
436	20250321	125300	531697140	12690	12700	12700	12690	11
437	20250321	125200	531557460	12710	12710	12710	12710	130
438	20250321	125100	529905160	12720	12720	12720	12720	0
439	20250321	125000	529905160	12720	12710	12720	12700	13
440	20250321	124900	529739980	12720	12720	12720	12720	75
441	20250321	124800	528785980	12690	12690	12690	12690	1
442	20250321	124700	528773290	12720	12710	12720	12710	204
443	20250321	124600	526180430	12710	12710	12710	12710	0
444	20250321	124500	526180430	12710	12710	12710	12710	8
445	20250321	124400	526078750	12710	12690	12710	12690	30
446	20250321	124300	525697670	12680	12680	12680	12680	1
447	20250321	124200	525684990	12710	12700	12710	12700	30
448	20250321	124100	525303940	12710	12710	12710	12710	9
449	20250321	124000	525189550	12710	12710	12710	12700	95
450	20250321	123900	523982640	12680	12695	12695	12680	539
451	20250321	123800	517147580	12710	12710	12710	12710	0
452	20250321	123700	517147580	12710	12695	12710	12690	109
453	20250321	123600	515763185	12720	12720	12720	12720	116
454	20250321	123500	514287665	12720	12700	12720	12700	30
455	20250321	123400	513906345	12720	12720	12720	12720	0
456	20250321	123300	513906345	12720	12660	12720	12650	786
457	20250321	123200	503957895	12660	12660	12660	12660	1
458	20250321	123100	503945235	12700	12720	12720	12660	494
459	20250321	123000	497678465	12720	12720	12720	12720	58
460	20250321	122900	496940705	12720	12720	12720	12720	24
461	20250321	122800	496635425	12710	12720	12720	12710	44
462	20250321	122700	496075885	12710	12710	12720	12710	36
463	20250321	122600	495618125	12720	12720	12720	12720	30
464	20250321	122500	495236525	12720	12720	12720	12720	9
465	20250321	122400	495122045	12710	12710	12710	12710	11
466	20250321	122300	494982235	12710	12710	12720	12710	70
467	20250321	122200	494092215	12720	12710	12730	12710	57
468	20250321	122100	493367475	12720	12730	12730	12720	63
469	20250321	122000	492566025	12730	12730	12730	12710	124
470	20250321	121900	490989505	12730	12720	12730	12720	14
471	20250321	121800	490811405	12730	12700	12730	12700	41
472	20250321	121700	490289805	12700	12740	12740	12700	13
473	20250321	121600	490124255	12740	12720	12740	12720	51
474	20250321	121500	489474895	12680	12680	12680	12680	6
475	20250321	121400	489398815	12740	12740	12740	12740	30
476	20250321	121300	489016615	12680	12720	12720	12680	229
477	20250321	121200	486110995	12740	12730	12740	12730	27
478	20250321	121100	485767135	12740	12760	12760	12740	166
479	20250321	121000	483651245	12760	12760	12760	12760	14
480	20250321	120900	483472605	12750	12760	12760	12750	59
481	20250321	120800	482720055	12760	12760	12760	12760	22
482	20250321	120700	482439335	12760	12750	12760	12750	30
483	20250321	120600	482056655	12740	12740	12740	12740	15
484	20250321	120500	481865555	12760	12760	12760	12760	2
485	20250321	120400	481840035	12760	12740	12760	12740	119
486	20250321	120300	480323375	12740	12730	12750	12730	96
487	20250321	120200	479100195	12740	12740	12740	12740	77
488	20250321	120100	478119215	12740	12740	12740	12740	0
489	20250321	120000	478119215	12740	12730	12740	12730	168
490	20250321	115900	475980475	12730	12730	12730	12730	0
491	20250321	115800	475980475	12730	12730	12730	12730	0
492	20250321	115700	475980475	12730	12730	12730	12730	43
493	20250321	115600	475433085	12740	12740	12740	12740	9
494	20250321	115500	475318425	12740	12720	12740	12720	163
495	20250321	115400	473244465	12730	12740	12740	12730	11
496	20250321	115300	473104415	12760	12760	12760	12760	0
497	20250321	115200	473104415	12760	12720	12760	12710	72
498	20250321	115100	472187645	12730	12730	12730	12730	0
499	20250321	115000	472187645	12730	12730	12730	12730	46
500	20250321	114900	471602065	12730	12760	12760	12730	135
501	20250321	114800	469883215	12760	12740	12760	12740	170
502	20250321	114700	467716885	12740	12730	12740	12730	103
503	20250321	114600	466405305	12740	12740	12740	12740	20
504	20250321	114500	466150505	12740	12720	12740	12720	46
505	20250321	114400	465564785	12760	12770	12770	12760	14
506	20250321	114300	465386055	12770	12750	12770	12750	1054
507	20250321	114200	451935635	12750	12720	12750	12720	20
508	20250321	114100	451680935	12760	12750	12760	12750	789
509	20250321	114000	441613325	12740	12720	12740	12720	84
510	20250321	113900	440544245	12720	12700	12720	12700	63
511	20250321	113800	439743685	12700	12690	12700	12690	42
512	20250321	113700	439210405	12700	12700	12700	12700	0
513	20250321	113600	439210405	12700	12690	12700	12690	49
514	20250321	113500	438588275	12720	12720	12720	12720	0
515	20250321	113400	438588275	12720	12710	12720	12710	30
516	20250321	113300	438206815	12710	12710	12710	12710	0
517	20250321	113200	438206815	12710	12710	12710	12710	3
518	20250321	113100	438168685	12710	12720	12720	12710	41
519	20250321	113000	437647255	12720	12670	12720	12670	150
520	20250321	112900	435745955	12720	12720	12720	12720	30
521	20250321	112800	435364355	12740	12740	12740	12740	0
522	20250321	112700	435364355	12740	12740	12740	12740	9
523	20250321	112600	435249695	12740	12710	12750	12680	2138
524	20250321	112500	408035925	12710	12700	12710	12700	38
525	20250321	112400	407553065	12700	12710	12710	12700	73
526	20250321	112300	406625665	12710	12710	12710	12710	32
527	20250321	112200	406218945	12710	12710	12710	12710	130
528	20250321	112100	404566645	12710	12710	12710	12710	0
529	20250321	112000	404566645	12710	12710	12710	12710	179
530	20250321	111900	402291555	12710	12700	12710	12700	118
531	20250321	111800	400792575	12710	12710	12710	12710	31
532	20250321	111700	400398565	12700	12710	12710	12700	130
533	20250321	111600	398747265	12700	12710	12710	12700	21
534	20250321	111500	398480555	12710	12710	12710	12710	39
535	20250321	111400	397984865	12710	12710	12710	12710	0
536	20250321	111300	397984865	12710	12710	12710	12710	0
537	20250321	111200	397984865	12710	12700	12710	12700	36
538	20250321	111100	397527615	12700	12700	12700	12690	195
539	20250321	111000	395051975	12700	12690	12700	12690	54
540	20250321	110900	394366475	12670	12670	12670	12670	37
541	20250321	110800	393897685	12710	12710	12710	12710	24
542	20250321	110700	393592645	12710	12640	12710	12640	1155
543	20250321	110600	378958685	12670	12670	12670	12670	0
544	20250321	110500	378958685	12670	12670	12670	12670	30
545	20250321	110400	378578585	12670	12670	12670	12670	0
546	20250321	110300	378578585	12670	12640	12670	12640	20
547	20250321	110200	378325515	12640	12640	12640	12640	0
548	20250321	110100	378325515	12640	12640	12640	12640	14
549	20250321	110000	378148555	12670	12670	12670	12670	0
550	20250321	105900	378148555	12670	12655	12670	12655	314
551	20250321	105800	374171600	12655	12640	12655	12640	95
552	20250321	105700	372969510	12645	12660	12660	12645	11
553	20250321	105600	372830395	12670	12670	12670	12670	448
554	20250321	105500	367154235	12680	12695	12695	12680	200
555	20250321	105400	364618085	12690	12690	12690	12690	0
556	20250321	105300	364618085	12690	12690	12690	12690	23
557	20250321	105200	364326215	12690	12690	12690	12690	0
558	20250321	105100	364326215	12690	12710	12710	12690	32
559	20250321	105000	363919955	12710	12710	12710	12710	0
560	20250321	104900	363919955	12710	12710	12710	12710	0
561	20250321	104800	363919955	12710	12690	12710	12680	14
562	20250321	104700	363742265	12710	12710	12710	12710	0
563	20250321	104600	363742265	12710	12710	12710	12700	87
564	20250321	104500	362636995	12700	12710	12710	12700	1524
565	20250321	104400	343267195	12710	12710	12710	12700	36
566	20250321	104300	342809745	12710	12710	12710	12710	30
567	20250321	104200	342428445	12710	12710	12710	12710	36
568	20250321	104100	341970885	12710	12690	12710	12690	18
569	20250321	104000	341742325	12690	12710	12710	12690	24
570	20250321	103900	341437305	12720	12720	12720	12720	295
571	20250321	103800	337684905	12720	12690	12720	12690	19
572	20250321	103700	337443555	12690	12690	12690	12690	5
573	20250321	103600	337380105	12680	12680	12680	12680	0
574	20250321	103500	337380105	12680	12710	12710	12680	111
575	20250321	103400	335972295	12720	12720	12720	12720	9
576	20250321	103300	335857815	12690	12700	12700	12690	2
577	20250321	103200	335832425	12720	12680	12720	12680	19
578	20250321	103100	335591145	12720	12730	12730	12720	13
579	20250321	103000	335425775	12730	12730	12730	12730	9
580	20250321	102900	335311205	12720	12690	12720	12690	1212
581	20250321	102800	319898225	12700	12700	12710	12700	62
582	20250321	102700	319110765	12700	12690	12700	12690	302
583	20250321	102600	315278365	12710	12690	12710	12680	35
584	20250321	102500	314834255	12700	12680	12700	12680	238
585	20250321	102400	311814485	12700	12700	12700	12700	3
586	20250321	102300	311776385	12620	12700	12700	12620	701
587	20250321	102200	302889685	12680	12670	12680	12670	568
588	20250321	102100	295687755	12680	12680	12680	12680	0
589	20250321	102000	295687755	12680	12690	12690	12680	2
590	20250321	101900	295662385	12610	12610	12610	12610	11
591	20250321	101800	295523675	12610	12660	12690	12610	568
592	20250321	101700	288338285	12640	12640	12640	12640	40
593	20250321	101600	287832685	12640	12640	12640	12640	38
594	20250321	101500	287352365	12670	12670	12670	12670	0
595	20250321	101400	287352365	12670	12620	12670	12620	222
596	20250321	101300	284550275	12590	12590	12590	12590	73
597	20250321	101200	283631205	12590	12590	12590	12590	10
598	20250321	101100	283505305	12570	12650	12650	12570	230
599	20250321	101000	280596665	12640	12660	12670	12640	49
600	20250321	100900	279976245	12610	12610	12610	12610	71
601	20250321	100800	279080935	12610	12610	12610	12610	76
602	20250321	100700	278122575	12610	12600	12610	12600	535
603	20250321	100600	271376335	12610	12610	12610	12610	142
604	20250321	100500	269585715	12590	12590	12590	12590	0
605	20250321	100400	269585715	12590	12580	12590	12580	24
606	20250321	100300	269283665	12590	12590	12590	12590	96
607	20250321	100200	268075025	12600	12600	12600	12600	145
608	20250321	100100	266248025	12590	12570	12590	12570	17
609	20250321	100000	266034215	12570	12570	12570	12570	4
610	20250321	095900	265983935	12600	12600	12600	12600	0
611	20250321	095800	265983935	12600	12590	12600	12590	11
612	20250321	095700	265845425	12590	12600	12600	12590	13
613	20250321	095600	265681645	12600	12560	12600	12560	42
614	20250321	095500	265154045	12590	12580	12600	12580	144
615	20250321	095400	263341155	12590	12540	12590	12540	98
616	20250321	095300	262112135	12600	12570	12600	12540	456
617	20250321	095200	256392815	12570	12550	12570	12550	1448
618	20250321	095100	238206035	12560	12560	12560	12560	59
619	20250321	095000	237464995	12570	12570	12570	12570	216
620	20250321	094900	234749875	12600	12570	12600	12570	29
621	20250321	094800	234385075	12570	12580	12580	12570	11
622	20250321	094700	234246775	12580	12610	12610	12580	2330
623	20250321	094600	204923935	12660	12660	12660	12660	4
624	20250321	094500	204873295	12660	12670	12670	12660	15
625	20250321	094400	204683375	12620	12640	12680	12620	223
626	20250321	094300	201867175	12680	12650	12680	12650	7
627	20250321	094200	201778505	12630	12640	12640	12630	12
628	20250321	094100	201626845	12650	12630	12650	12630	284
629	20250321	094000	198039745	12650	12650	12650	12650	0
630	20250321	093900	198039745	12650	12650	12650	12650	2
631	20250321	093800	198014445	12630	12630	12630	12630	11
632	20250321	093700	197875515	12630	12640	12650	12630	1339
633	20250321	093600	180963665	12680	12680	12680	12680	0
634	20250321	093500	180963665	12680	12680	12680	12680	0
635	20250321	093400	180963665	12680	12680	12680	12680	1
636	20250321	093300	180950985	12680	12670	12680	12670	13
637	20250321	093200	180786255	12690	12690	12690	12690	0
638	20250321	093100	180786255	12690	12660	12690	12640	467
639	20250321	093000	174878785	12710	12660	12710	12660	3
640	20250321	092900	174840705	12710	12660	12710	12650	398
641	20250321	092800	169804465	12720	12720	12720	12720	12
642	20250321	092700	169651825	12720	12670	12720	12660	182
643	20250321	092600	167346085	12720	12670	12720	12660	242
644	20250321	092500	164279865	12670	12660	12670	12620	738
645	20250321	092400	154954805	12650	12640	12660	12610	261
646	20250321	092300	151658305	12640	12640	12640	12640	2
647	20250321	092200	151633025	12640	12580	12640	12580	114
648	20250321	092100	150198785	12580	12580	12580	12580	1
649	20250321	092000	150186205	12570	12580	12590	12570	241
650	20250321	091900	147154715	12580	12620	12660	12580	258
651	20250321	091800	143897865	12660	12630	12660	12610	315
652	20250321	091700	139922355	12590	12620	12630	12590	106
653	20250321	091600	138584585	12630	12630	12630	12630	2
654	20250321	091500	138559325	12580	12660	12660	12570	372
655	20250321	091400	133863905	12620	12640	12640	12620	126
656	20250321	091300	132272125	12670	12670	12670	12640	7
657	20250321	091200	132183465	12630	12670	12670	12620	8
658	20250321	091100	132082195	12670	12600	12670	12600	431
659	20250321	091000	126631995	12570	12570	12600	12570	951
660	20250321	090900	114659545	12590	12590	12590	12570	17
661	20250321	090800	114445555	12590	12570	12590	12570	164
662	20250321	090700	112382695	12580	12580	12580	12550	981
663	20250321	090600	100065835	12580	12560	12640	12550	299
664	20250321	090500	96308595	12570	12640	12690	12570	2466
665	20250321	090400	65230315	12700	12670	12700	12630	625
666	20250321	090300	57316425	12670	12730	12730	12610	426
667	20250321	090200	51923305	12695	12750	12750	12640	1973
668	20250321	090100	26856180	12690	12790	12810	12690	1349
669	20250321	090000	9627530	12740	12690	12750	12690	757