KissMeData/069080/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195100	973732050	12660	12660	12660	12660	1729
3	20250307	195000	973732050	12660	12660	12660	12660	0
4	20250307	194900	973732050	12660	12660	12660	12660	0
5	20250307	194800	973732050	12660	12660	12660	12660	0
6	20250307	194700	973732050	12660	12660	12660	12660	0
7	20250307	194600	973732050	12660	12660	12660	12660	0
8	20250307	194500	973732050	12660	12660	12660	12660	0
9	20250307	194400	973732050	12660	12660	12660	12660	0
10	20250307	194300	973732050	12660	12660	12660	12660	0
11	20250307	194200	973732050	12660	12660	12660	12660	0
12	20250307	194100	973732050	12660	12660	12660	12660	0
13	20250307	194000	973732050	12660	12660	12660	12660	0
14	20250307	193900	973732050	12660	12660	12660	12660	0
15	20250307	193800	973732050	12660	12660	12660	12660	0
16	20250307	193700	973732050	12660	12660	12660	12660	0
17	20250307	193600	973732050	12660	12660	12660	12660	0
18	20250307	193500	973732050	12660	12660	12660	12660	0
19	20250307	193400	973732050	12660	12660	12660	12660	0
20	20250307	193300	973732050	12660	12660	12660	12660	0
21	20250307	193200	973732050	12660	12660	12660	12660	0
22	20250307	193100	973732050	12660	12660	12660	12660	0
23	20250307	193000	973732050	12660	12660	12660	12660	0
24	20250307	192900	973732050	12660	12660	12660	12660	0
25	20250307	192800	973732050	12660	12660	12660	12660	0
26	20250307	192700	973732050	12660	12660	12660	12660	0
27	20250307	192600	973732050	12660	12660	12660	12660	0
28	20250307	192500	973732050	12660	12660	12660	12660	0
29	20250307	192400	973732050	12660	12660	12660	12660	0
30	20250307	192300	973732050	12660	12660	12660	12660	0
31	20250307	192200	973732050	12660	12660	12660	12660	0
32	20250307	192100	973732050	12660	12660	12660	12660	1729
33	20250307	192000	973732050	12660	12660	12660	12660	0
34	20250307	191900	973732050	12660	12660	12660	12660	0
35	20250307	191800	973732050	12660	12660	12660	12660	0
36	20250307	191700	973732050	12660	12660	12660	12660	0
37	20250307	191600	973732050	12660	12660	12660	12660	0
38	20250307	191500	973732050	12660	12660	12660	12660	0
39	20250307	191400	973732050	12660	12660	12660	12660	0
40	20250307	191300	973732050	12660	12660	12660	12660	0
41	20250307	191200	973732050	12660	12660	12660	12660	0
42	20250307	191100	973732050	12660	12660	12660	12660	0
43	20250307	191000	973732050	12660	12660	12660	12660	0
44	20250307	190900	973732050	12660	12660	12660	12660	0
45	20250307	190800	973732050	12660	12660	12660	12660	0
46	20250307	190700	973732050	12660	12660	12660	12660	0
47	20250307	190600	973732050	12660	12660	12660	12660	0
48	20250307	190500	973732050	12660	12660	12660	12660	0
49	20250307	190400	973732050	12660	12660	12660	12660	0
50	20250307	190300	973732050	12660	12660	12660	12660	0
51	20250307	190200	973732050	12660	12660	12660	12660	0
52	20250307	190100	973732050	12660	12660	12660	12660	0
53	20250307	190000	973732050	12660	12660	12660	12660	0
54	20250307	185900	973732050	12660	12660	12660	12660	0
55	20250307	185800	973732050	12660	12660	12660	12660	0
56	20250307	185700	973732050	12660	12660	12660	12660	0
57	20250307	185600	973732050	12660	12660	12660	12660	0
58	20250307	185500	973732050	12660	12660	12660	12660	0
59	20250307	185400	973732050	12660	12660	12660	12660	0
60	20250307	185300	973732050	12660	12660	12660	12660	0
61	20250307	185200	973732050	12660	12660	12660	12660	0
62	20250307	185100	973732050	12660	12660	12660	12660	1729
63	20250307	185000	973732050	12660	12660	12660	12660	0
64	20250307	184900	973732050	12660	12660	12660	12660	0
65	20250307	184800	973732050	12660	12660	12660	12660	0
66	20250307	184700	973732050	12660	12660	12660	12660	0
67	20250307	184600	973732050	12660	12660	12660	12660	0
68	20250307	184500	973732050	12660	12660	12660	12660	0
69	20250307	184400	973732050	12660	12660	12660	12660	0
70	20250307	184300	973732050	12660	12660	12660	12660	0
71	20250307	184200	973732050	12660	12660	12660	12660	0
72	20250307	184100	973732050	12660	12660	12660	12660	0
73	20250307	184000	973732050	12660	12660	12660	12660	0
74	20250307	183900	973732050	12660	12660	12660	12660	0
75	20250307	183800	973732050	12660	12660	12660	12660	0
76	20250307	183700	973732050	12660	12660	12660	12660	0
77	20250307	183600	973732050	12660	12660	12660	12660	0
78	20250307	183500	973732050	12660	12660	12660	12660	0
79	20250307	183400	973732050	12660	12660	12660	12660	0
80	20250307	183300	973732050	12660	12660	12660	12660	0
81	20250307	183200	973732050	12660	12660	12660	12660	0
82	20250307	183100	973732050	12660	12660	12660	12660	0
83	20250307	183000	973732050	12660	12660	12660	12660	0
84	20250307	182900	973732050	12660	12660	12660	12660	0
85	20250307	182800	973732050	12660	12660	12660	12660	0
86	20250307	182700	973732050	12660	12660	12660	12660	0
87	20250307	182600	973732050	12660	12660	12660	12660	0
88	20250307	182500	973732050	12660	12660	12660	12660	0
89	20250307	182400	973732050	12660	12660	12660	12660	0
90	20250307	182300	973732050	12660	12660	12660	12660	0
91	20250307	182200	973732050	12660	12660	12660	12660	0
92	20250307	182100	973732050	12660	12660	12660	12660	1729
93	20250307	182000	973732050	12660	12660	12660	12660	0
94	20250307	181900	973732050	12660	12660	12660	12660	0
95	20250307	181800	973732050	12660	12660	12660	12660	0
96	20250307	181700	973732050	12660	12660	12660	12660	0
97	20250307	181600	973732050	12660	12660	12660	12660	0
98	20250307	181500	973732050	12660	12660	12660	12660	0
99	20250307	181400	973732050	12660	12660	12660	12660	0
100	20250307	181300	973732050	12660	12660	12660	12660	0
101	20250307	181200	973732050	12660	12660	12660	12660	0
102	20250307	181100	973732050	12660	12660	12660	12660	0
103	20250307	181000	973732050	12660	12660	12660	12660	0
104	20250307	180900	973732050	12660	12660	12660	12660	0
105	20250307	180800	973732050	12660	12660	12660	12660	0
106	20250307	180700	973732050	12660	12660	12660	12660	0
107	20250307	180600	973732050	12660	12660	12660	12660	0
108	20250307	180500	973732050	12660	12660	12660	12660	0
109	20250307	180400	973732050	12660	12660	12660	12660	0
110	20250307	180300	973732050	12660	12660	12660	12660	0
111	20250307	180200	973732050	12660	12660	12660	12660	0
112	20250307	180100	973732050	12660	12660	12660	12660	0
113	20250307	180000	973732050	12660	12660	12660	12660	0
114	20250307	175900	973732050	12660	12660	12660	12660	0
115	20250307	175800	973732050	12660	12660	12660	12660	0
116	20250307	175700	973732050	12660	12660	12660	12660	0
117	20250307	175600	973732050	12660	12660	12660	12660	0
118	20250307	175500	973732050	12660	12660	12660	12660	0
119	20250307	175400	973732050	12660	12660	12660	12660	0
120	20250307	175300	973732050	12660	12660	12660	12660	0
121	20250307	175200	973732050	12660	12660	12660	12660	0
122	20250307	175100	973732050	12660	12660	12660	12660	1729
123	20250307	175000	973732050	12660	12660	12660	12660	0
124	20250307	174900	973732050	12660	12660	12660	12660	0
125	20250307	174800	973732050	12660	12660	12660	12660	0
126	20250307	174700	973732050	12660	12660	12660	12660	0
127	20250307	174600	973732050	12660	12660	12660	12660	0
128	20250307	174500	973732050	12660	12660	12660	12660	0
129	20250307	174400	973732050	12660	12660	12660	12660	0
130	20250307	174300	973732050	12660	12660	12660	12660	0
131	20250307	174200	973732050	12660	12660	12660	12660	0
132	20250307	174100	973732050	12660	12660	12660	12660	0
133	20250307	174000	973732050	12660	12660	12660	12660	0
134	20250307	173900	973732050	12660	12660	12660	12660	0
135	20250307	173800	973732050	12660	12660	12660	12660	0
136	20250307	173700	973732050	12660	12660	12660	12660	0
137	20250307	173600	973732050	12660	12660	12660	12660	0
138	20250307	173500	973732050	12660	12660	12660	12660	0
139	20250307	173400	973732050	12660	12660	12660	12660	0
140	20250307	173300	973732050	12660	12660	12660	12660	0
141	20250307	173200	973732050	12660	12660	12660	12660	0
142	20250307	173100	973732050	12660	12660	12660	12660	0
143	20250307	173000	973732050	12660	12660	12660	12660	0
144	20250307	172900	973732050	12660	12660	12660	12660	0
145	20250307	172800	973732050	12660	12660	12660	12660	0
146	20250307	172700	973732050	12660	12660	12660	12660	0
147	20250307	172600	973732050	12660	12660	12660	12660	0
148	20250307	172500	973732050	12660	12660	12660	12660	0
149	20250307	172400	973732050	12660	12660	12660	12660	0
150	20250307	172300	973732050	12660	12660	12660	12660	0
151	20250307	172200	973732050	12660	12660	12660	12660	0
152	20250307	172100	973732050	12660	12660	12660	12660	1729
153	20250307	172000	973732050	12660	12660	12660	12660	0
154	20250307	171900	973732050	12660	12660	12660	12660	0
155	20250307	171800	973732050	12660	12660	12660	12660	0
156	20250307	171700	973732050	12660	12660	12660	12660	0
157	20250307	171600	973732050	12660	12660	12660	12660	0
158	20250307	171500	973732050	12660	12660	12660	12660	0
159	20250307	171400	973732050	12660	12660	12660	12660	0
160	20250307	171300	973732050	12660	12660	12660	12660	0
161	20250307	171200	973732050	12660	12660	12660	12660	0
162	20250307	171100	973732050	12660	12660	12660	12660	0
163	20250307	171000	973732050	12660	12660	12660	12660	0
164	20250307	170900	973732050	12660	12660	12660	12660	0
165	20250307	170800	973732050	12660	12660	12660	12660	0
166	20250307	170700	973732050	12660	12660	12660	12660	0
167	20250307	170600	973732050	12660	12660	12660	12660	0
168	20250307	170500	973732050	12660	12660	12660	12660	0
169	20250307	170400	973732050	12660	12660	12660	12660	0
170	20250307	170300	973732050	12660	12660	12660	12660	0
171	20250307	170200	973732050	12660	12660	12660	12660	0
172	20250307	170100	973732050	12660	12660	12660	12660	0
173	20250307	170000	973732050	12660	12660	12660	12660	0
174	20250307	165900	973732050	12660	12660	12660	12660	0
175	20250307	165800	973732050	12660	12660	12660	12660	0
176	20250307	165700	973732050	12660	12660	12660	12660	0
177	20250307	165600	973732050	12660	12660	12660	12660	0
178	20250307	165500	973732050	12660	12660	12660	12660	0
179	20250307	165400	973732050	12660	12660	12660	12660	0
180	20250307	165300	973732050	12660	12660	12660	12660	0
181	20250307	165200	973732050	12660	12660	12660	12660	0
182	20250307	165100	973732050	12660	12660	12660	12660	1729
183	20250307	165000	973732050	12660	12660	12660	12660	0
184	20250307	164900	973732050	12660	12660	12660	12660	0
185	20250307	164800	973732050	12660	12660	12660	12660	0
186	20250307	164700	973732050	12660	12660	12660	12660	0
187	20250307	164600	973732050	12660	12660	12660	12660	0
188	20250307	164500	973732050	12660	12660	12660	12660	0
189	20250307	164400	973732050	12660	12660	12660	12660	0
190	20250307	164300	973732050	12660	12660	12660	12660	0
191	20250307	164200	973732050	12660	12660	12660	12660	0
192	20250307	164100	973732050	12660	12660	12660	12660	0
193	20250307	164000	973732050	12660	12660	12660	12660	0
194	20250307	163900	973732050	12660	12660	12660	12660	0
195	20250307	163800	973732050	12660	12660	12660	12660	0
196	20250307	163700	973732050	12660	12660	12660	12660	0
197	20250307	163600	973732050	12660	12660	12660	12660	0
198	20250307	163500	973732050	12660	12660	12660	12660	0
199	20250307	163400	973732050	12660	12660	12660	12660	0
200	20250307	163300	973732050	12660	12660	12660	12660	0
201	20250307	163200	973732050	12660	12660	12660	12660	0
202	20250307	163100	973732050	12660	12660	12660	12660	0
203	20250307	163000	973732050	12660	12660	12660	12660	0
204	20250307	162900	973732050	12660	12660	12660	12660	0
205	20250307	162800	973732050	12660	12660	12660	12660	0
206	20250307	162700	973732050	12660	12660	12660	12660	0
207	20250307	162600	973732050	12660	12660	12660	12660	0
208	20250307	162500	973732050	12660	12660	12660	12660	0
209	20250307	162400	973732050	12660	12660	12660	12660	0
210	20250307	162300	973732050	12660	12660	12660	12660	0
211	20250307	162200	973732050	12660	12660	12660	12660	0
212	20250307	162100	973732050	12660	12660	12660	12660	1729
213	20250307	162000	973732050	12660	12660	12660	12660	0
214	20250307	161900	973732050	12660	12660	12660	12660	0
215	20250307	161800	973732050	12660	12660	12660	12660	0
216	20250307	161700	973732050	12660	12660	12660	12660	0
217	20250307	161600	973732050	12660	12660	12660	12660	0
218	20250307	161500	973732050	12660	12660	12660	12660	0
219	20250307	161400	973732050	12660	12660	12660	12660	0
220	20250307	161300	973732050	12660	12660	12660	12660	0
221	20250307	161200	973732050	12660	12660	12660	12660	0
222	20250307	161100	973732050	12660	12660	12660	12660	0
223	20250307	161000	973732050	12660	12660	12660	12660	0
224	20250307	160900	973732050	12660	12660	12660	12660	0
225	20250307	160800	973732050	12660	12660	12660	12660	0
226	20250307	160700	973732050	12660	12660	12660	12660	0
227	20250307	160600	973732050	12660	12660	12660	12660	0
228	20250307	160500	973732050	12660	12660	12660	12660	0
229	20250307	160400	973732050	12660	12660	12660	12660	0
230	20250307	160300	973732050	12660	12660	12660	12660	0
231	20250307	160200	973732050	12660	12660	12660	12660	0
232	20250307	160100	973732050	12660	12660	12660	12660	0
233	20250307	160000	973732050	12660	12660	12660	12660	0
234	20250307	155900	973732050	12660	12660	12660	12660	0
235	20250307	155800	973732050	12660	12660	12660	12660	0
236	20250307	155700	973732050	12660	12660	12660	12660	0
237	20250307	155600	973732050	12660	12660	12660	12660	0
238	20250307	155500	973732050	12660	12660	12660	12660	0
239	20250307	155400	973732050	12660	12660	12660	12660	0
240	20250307	155300	973732050	12660	12660	12660	12660	0
241	20250307	155200	973732050	12660	12660	12660	12660	0
242	20250307	155100	973732050	12660	12660	12660	12660	1729
243	20250307	155000	973732050	12660	12660	12660	12660	0
244	20250307	154900	973732050	12660	12660	12660	12660	0
245	20250307	154800	973732050	12660	12660	12660	12660	0
246	20250307	154700	973732050	12660	12660	12660	12660	0
247	20250307	154600	973732050	12660	12660	12660	12660	0
248	20250307	154500	973732050	12660	12660	12660	12660	0
249	20250307	154400	973732050	12660	12660	12660	12660	0
250	20250307	154300	973732050	12660	12660	12660	12660	0
251	20250307	154200	973732050	12660	12660	12660	12660	0
252	20250307	154100	973732050	12660	12660	12660	12660	0
253	20250307	154000	973732050	12660	12660	12660	12660	0
254	20250307	153900	973732050	12660	12660	12660	12660	0
255	20250307	153800	973732050	12660	12660	12660	12660	0
256	20250307	153700	973732050	12660	12660	12660	12660	0
257	20250307	153600	973732050	12660	12660	12660	12660	0
258	20250307	153500	973732050	12660	12660	12660	12660	0
259	20250307	153400	973732050	12660	12660	12660	12660	0
260	20250307	153300	973732050	12660	12660	12660	12660	0
261	20250307	153200	973732050	12660	12660	12660	12660	0
262	20250307	153100	973732050	12660	12660	12660	12660	0
263	20250307	153000	973732050	12660	12660	12660	12660	1729
264	20250307	152900	951842910	12610	12610	12610	12610	0
265	20250307	152800	951842910	12610	12610	12610	12610	0
266	20250307	152700	951842910	12610	12610	12610	12610	0
267	20250307	152600	951842910	12610	12610	12610	12610	0
268	20250307	152500	951842910	12610	12610	12610	12610	0
269	20250307	152400	951842910	12610	12610	12610	12610	0
270	20250307	152300	951842910	12610	12610	12610	12610	0
271	20250307	152200	951842910	12610	12610	12610	12610	0
272	20250307	152100	951842910	12610	12610	12610	12610	0
273	20250307	152000	951842910	12610	12610	12610	12610	0
274	20250307	151900	951842910	12610	12600	12620	12600	252
275	20250307	151800	948664740	12600	12645	12650	12600	299
276	20250307	151700	944886855	12650	12650	12650	12650	9
277	20250307	151600	944773005	12640	12640	12640	12640	22
278	20250307	151500	944494925	12640	12650	12650	12640	166
279	20250307	151400	942395185	12650	12650	12650	12650	117
280	20250307	151300	940915135	12660	12660	12660	12660	410
281	20250307	151200	935724535	12650	12650	12650	12650	0
282	20250307	151100	935724535	12650	12620	12650	12620	526
283	20250307	151000	929082615	12610	12610	12610	12610	0
284	20250307	150900	929082615	12610	12610	12610	12610	0
285	20250307	150800	929082615	12610	12610	12610	12610	113
286	20250307	150700	927657685	12620	12620	12620	12620	60
287	20250307	150600	926900485	12620	12620	12620	12620	40
288	20250307	150500	926395685	12630	12620	12630	12620	108
289	20250307	150400	925031715	12600	12560	12600	12540	4927
290	20250307	150300	863072745	12560	12570	12570	12560	520
291	20250307	150200	856536415	12560	12600	12600	12560	1889
292	20250307	150100	832782685	12600	12610	12610	12600	1237
293	20250307	150000	817192245	12610	12630	12630	12600	1237
294	20250307	145900	801593270	12620	12620	12620	12620	0
295	20250307	145800	801593270	12620	12620	12620	12620	474
296	20250307	145700	795611390	12620	12630	12630	12620	115
297	20250307	145600	794159400	12620	12620	12620	12620	217
298	20250307	145500	791420860	12620	12620	12620	12620	1
299	20250307	145400	791408240	12630	12630	12630	12630	3
300	20250307	145300	791370350	12630	12630	12630	12630	145
301	20250307	145200	789539000	12630	12630	12630	12630	14
302	20250307	145100	789362180	12630	12630	12630	12630	407
303	20250307	145000	784221770	12640	12640	12640	12640	218
304	20250307	144900	781466250	12630	12630	12630	12630	0
305	20250307	144800	781466250	12630	12630	12630	12630	46
306	20250307	144700	780885270	12640	12630	12640	12620	348
307	20250307	144600	776490110	12630	12630	12630	12630	0
308	20250307	144500	776490110	12630	12630	12630	12630	1
309	20250307	144400	776477480	12640	12640	12640	12610	709
310	20250307	144300	767526090	12650	12650	12650	12650	3
311	20250307	144200	767488140	12650	12650	12650	12650	191
312	20250307	144100	765071990	12640	12650	12650	12640	68
313	20250307	144000	764212190	12640	12650	12650	12640	325
314	20250307	143900	760104180	12640	12660	12660	12620	4475
315	20250307	143800	703537740	12660	12660	12660	12660	10
316	20250307	143700	703411140	12660	12660	12660	12660	26
317	20250307	143600	703081980	12660	12660	12660	12660	302
318	20250307	143500	699258660	12660	12670	12670	12660	31
319	20250307	143400	698866180	12670	12670	12670	12670	0
320	20250307	143300	698866180	12670	12680	12680	12670	10
321	20250307	143200	698739440	12680	12680	12680	12680	0
322	20250307	143100	698739440	12680	12680	12680	12680	4
323	20250307	143000	698688720	12670	12670	12670	12670	3
324	20250307	142900	698650710	12700	12700	12700	12690	16
325	20250307	142800	698447580	12700	12680	12700	12670	495
326	20250307	142700	692169470	12680	12690	12690	12680	137
327	20250307	142600	690431040	12690	12690	12690	12690	6
328	20250307	142500	690354900	12690	12690	12690	12690	0
329	20250307	142400	690354900	12690	12680	12690	12680	2
330	20250307	142300	690329530	12690	12670	12690	12670	64
331	20250307	142200	689517950	12660	12660	12660	12650	458
332	20250307	142100	683720500	12650	12650	12650	12650	0
333	20250307	142000	683720500	12650	12660	12660	12650	7
334	20250307	141900	683631930	12660	12660	12660	12660	98
335	20250307	141800	682391250	12650	12660	12660	12650	110
336	20250307	141700	680999110	12660	12660	12660	12660	57
337	20250307	141600	680277490	12670	12650	12670	12650	2
338	20250307	141500	680252170	12640	12660	12660	12630	1230
339	20250307	141400	664704070	12660	12650	12660	12650	427
340	20250307	141300	659301930	12640	12640	12640	12640	0
341	20250307	141200	659301930	12640	12640	12650	12640	234
342	20250307	141100	656343170	12640	12660	12660	12630	1838
343	20250307	141000	633099740	12670	12670	12670	12670	1
344	20250307	140900	633087070	12670	12660	12670	12650	115
345	20250307	140800	631630700	12650	12670	12670	12640	167
346	20250307	140700	629517350	12670	12680	12680	12660	224
347	20250307	140600	626678490	12680	12660	12680	12660	41
348	20250307	140500	626158750	12650	12660	12740	12630	691
349	20250307	140400	617408790	12660	12640	12750	12630	337
350	20250307	140300	613138860	12650	12630	12650	12610	868
351	20250307	140200	602182140	12630	12630	12640	12620	397
352	20250307	140100	597167890	12620	12680	12680	12620	1835
353	20250307	140000	573947160	12680	12680	12680	12670	706
354	20250307	135900	564996240	12690	12690	12690	12680	140
355	20250307	135800	563219690	12690	12690	12690	12690	81
356	20250307	135700	562191800	12690	12690	12690	12690	21
357	20250307	135600	561925310	12700	12700	12700	12700	0
358	20250307	135500	561925310	12700	12690	12700	12690	10
359	20250307	135400	561798320	12700	12700	12700	12700	7
360	20250307	135300	561709420	12700	12700	12700	12700	3
361	20250307	135200	561671320	12690	12700	12710	12680	304
362	20250307	135100	557813930	12700	12700	12700	12700	79
363	20250307	135000	556810630	12700	12700	12700	12700	2
364	20250307	134900	556785230	12700	12700	12700	12700	15
365	20250307	134800	556594730	12710	12710	12710	12710	0
366	20250307	134700	556594730	12710	12720	12720	12710	16
367	20250307	134600	556391360	12720	12720	12720	12720	78
368	20250307	134500	555399200	12720	12710	12720	12710	103
369	20250307	134400	554089980	12710	12700	12710	12700	237
370	20250307	134300	551080070	12690	12700	12700	12690	114
371	20250307	134200	549632370	12700	12720	12720	12680	2201
372	20250307	134100	521680870	12720	12720	12720	12720	53
373	20250307	134000	521006710	12720	12720	12720	12720	31
374	20250307	133900	520612390	12730	12730	12730	12730	2
375	20250307	133800	520586930	12730	12730	12730	12730	50
376	20250307	133700	519950430	12730	12720	12730	12720	99
377	20250307	133600	518690930	12710	12710	12730	12710	388
378	20250307	133500	513759100	12710	12760	12760	12710	2706
379	20250307	133400	479280450	12760	12760	12760	12760	28
380	20250307	133300	478923170	12760	12760	12760	12760	0
381	20250307	133200	478923170	12760	12770	12770	12760	5
382	20250307	133100	478859340	12760	12760	12760	12760	32
383	20250307	133000	478451020	12770	12770	12770	12770	0
384	20250307	132900	478451020	12770	12770	12770	12770	0
385	20250307	132800	478451020	12770	12770	12770	12770	30
386	20250307	132700	478067920	12770	12760	12770	12750	57
387	20250307	132600	477340670	12770	12740	12770	12740	124
388	20250307	132500	475758850	12750	12750	12750	12750	3
389	20250307	132400	475720600	12750	12750	12750	12750	0
390	20250307	132300	475720600	12750	12760	12760	12750	102
391	20250307	132200	474420090	12760	12750	12760	12750	128
392	20250307	132100	472788050	12760	12760	12760	12760	2
393	20250307	132000	472762530	12750	12750	12750	12750	571
394	20250307	131900	465482280	12750	12750	12750	12750	32
395	20250307	131800	465074280	12760	12760	12760	12760	11
396	20250307	131700	464933920	12750	12750	12750	12750	0
397	20250307	131600	464933920	12750	12760	12760	12750	213
398	20250307	131500	462218080	12760	12760	12820	12750	1251
399	20250307	131400	446225560	12760	12760	12760	12760	8
400	20250307	131300	446123480	12760	12760	12760	12760	1
401	20250307	131200	446110720	12770	12770	12770	12760	1087
402	20250307	131100	432238610	12780	12790	12790	12780	29
403	20250307	131000	431867980	12790	12790	12790	12790	1
404	20250307	130900	431855190	12790	12790	12790	12780	18
405	20250307	130800	431625000	12790	12790	12790	12790	14
406	20250307	130700	431445940	12790	12790	12800	12790	36
407	20250307	130600	430985300	12780	12780	12780	12780	14
408	20250307	130500	430806380	12780	12780	12780	12780	60
409	20250307	130400	430039580	12780	12780	12780	12780	112
410	20250307	130300	428608220	12760	12760	12770	12760	367
411	20250307	130200	423922980	12750	12750	12750	12750	4
412	20250307	130100	423871980	12760	12760	12760	12760	181
413	20250307	130000	421562420	12750	12750	12750	12750	71
414	20250307	125900	420657170	12750	12760	12760	12750	21
415	20250307	125800	420389410	12760	12760	12760	12760	1
416	20250307	125700	420376650	12760	12760	12760	12750	288
417	20250307	125600	416702160	12770	12770	12770	12770	10
418	20250307	125500	416574460	12770	12770	12770	12770	7
419	20250307	125400	416485070	12770	12770	12770	12770	4
420	20250307	125300	416433990	12770	12770	12770	12770	0
421	20250307	125200	416433990	12770	12770	12770	12770	3
422	20250307	125100	416395680	12770	12770	12770	12770	1
423	20250307	125000	416382910	12770	12770	12770	12770	0
424	20250307	124900	416382910	12770	12770	12770	12770	1
425	20250307	124800	416370140	12770	12770	12770	12770	7
426	20250307	124700	416280750	12770	12770	12770	12770	20
427	20250307	124600	416025350	12760	12760	12760	12760	0
428	20250307	124500	416025350	12760	12760	12760	12760	0
429	20250307	124400	416025350	12760	12760	12760	12760	20
430	20250307	124300	415770150	12770	12770	12770	12770	1
431	20250307	124200	415757380	12760	12760	12760	12760	0
432	20250307	124100	415757380	12760	12760	12760	12760	0
433	20250307	124000	415757380	12760	12760	12760	12760	0
434	20250307	123900	415757380	12760	12760	12760	12760	0
435	20250307	123800	415757380	12760	12780	12780	12760	48
436	20250307	123700	415144390	12770	12770	12770	12770	0
437	20250307	123600	415144390	12770	12790	12790	12770	111
438	20250307	123500	413725850	12800	12790	12800	12790	59
439	20250307	123400	412971230	12780	12780	12780	12780	1
440	20250307	123300	412958450	12780	12780	12780	12780	1
441	20250307	123200	412945670	12780	12770	12780	12770	4
442	20250307	123100	412894560	12760	12750	12760	12750	137
443	20250307	123000	411146660	12750	12750	12750	12750	3
444	20250307	122900	411108410	12750	12750	12750	12750	153
445	20250307	122800	409157660	12750	12770	12780	12750	439
446	20250307	122700	403553790	12770	12780	12780	12770	95
447	20250307	122600	402339950	12780	12780	12780	12780	281
448	20250307	122500	398748770	12790	12790	12790	12790	52
449	20250307	122400	398083690	12790	12780	12790	12780	17
450	20250307	122300	397866410	12780	12780	12780	12780	0
451	20250307	122200	397866410	12780	12780	12780	12780	1
452	20250307	122100	397853630	12790	12780	12790	12780	2
453	20250307	122000	397828060	12780	12790	12790	12780	178
454	20250307	121900	395551560	12800	12800	12800	12800	8
455	20250307	121800	395449160	12800	12800	12800	12800	0
456	20250307	121700	395449160	12800	12800	12800	12800	0
457	20250307	121600	395449160	12800	12800	12800	12800	0
458	20250307	121500	395449160	12800	12800	12800	12800	0
459	20250307	121400	395449160	12800	12800	12800	12800	0
460	20250307	121300	395449160	12800	12800	12800	12800	33
461	20250307	121200	395026760	12810	12810	12810	12810	0
462	20250307	121100	395026760	12810	12810	12810	12800	32
463	20250307	121000	394616880	12800	12780	12800	12780	356
464	20250307	120900	390062630	12780	12780	12780	12780	0
465	20250307	120800	390062630	12780	12780	12780	12780	1
466	20250307	120700	390049850	12780	12780	12780	12780	28
467	20250307	120600	389692010	12780	12780	12780	12780	3
468	20250307	120500	389653670	12780	12780	12780	12780	6
469	20250307	120400	389576990	12770	12770	12770	12770	0
470	20250307	120300	389576990	12770	12770	12770	12770	0
471	20250307	120200	389576990	12770	12780	12780	12770	137
472	20250307	120100	387827140	12790	12790	12790	12790	12
473	20250307	120000	387673660	12790	12800	12800	12790	24
474	20250307	115900	387366530	12800	12800	12800	12800	0
475	20250307	115800	387366530	12800	12800	12810	12800	35
476	20250307	115700	386918520	12800	12800	12800	12800	1
477	20250307	115600	386905720	12800	12790	12800	12790	12
478	20250307	115500	386752230	12780	12780	12780	12780	1
479	20250307	115400	386739450	12790	12790	12790	12790	4
480	20250307	115300	386688290	12790	12790	12790	12790	0
481	20250307	115200	386688290	12790	12780	12790	12780	47
482	20250307	115100	386087170	12780	12770	12780	12770	21
483	20250307	115000	385818970	12780	12790	12790	12780	116
484	20250307	114900	384335660	12800	12800	12800	12800	9
485	20250307	114800	384220460	12800	12800	12800	12800	4
486	20250307	114700	384169260	12800	12800	12800	12800	0
487	20250307	114600	384169260	12800	12800	12800	12800	0
488	20250307	114500	384169260	12800	12780	12800	12780	118
489	20250307	114400	382660720	12770	12760	12770	12760	552
490	20250307	114300	375616990	12750	12750	12750	12750	0
491	20250307	114200	375616990	12750	12750	12750	12750	0
492	20250307	114100	375616990	12750	12750	12750	12750	10
493	20250307	114000	375489490	12750	12750	12750	12750	51
494	20250307	113900	374839240	12750	12750	12750	12750	0
495	20250307	113800	374839240	12750	12750	12750	12750	2
496	20250307	113700	374813740	12760	12760	12760	12760	0
497	20250307	113600	374813740	12760	12760	12760	12760	3
498	20250307	113500	374775460	12760	12750	12760	12750	8
499	20250307	113400	374673440	12750	12770	12770	12750	65
500	20250307	113300	373843830	12780	12780	12780	12780	0
501	20250307	113200	373843830	12780	12780	12780	12780	0
502	20250307	113100	373843830	12780	12780	12780	12780	105
503	20250307	113000	372501930	12780	12800	12800	12780	100
504	20250307	112900	371222780	12800	12790	12800	12790	19
505	20250307	112800	370979690	12800	12800	12800	12800	10
506	20250307	112700	370851690	12800	12820	12820	12790	410
507	20250307	112600	365603580	12830	12830	12830	12830	0
508	20250307	112500	365603580	12830	12830	12830	12830	0
509	20250307	112400	365603580	12830	12830	12830	12830	0
510	20250307	112300	365603580	12830	12820	12840	12820	4
511	20250307	112200	365552270	12810	12830	12830	12810	42
512	20250307	112100	365013450	12840	12840	12840	12840	16
513	20250307	112000	364808010	12830	12830	12830	12830	1
514	20250307	111900	364795180	12830	12830	12830	12830	56
515	20250307	111800	364076700	12830	12830	12830	12830	0
516	20250307	111700	364076700	12830	12830	12830	12830	0
517	20250307	111600	364076700	12830	12830	12840	12830	6
518	20250307	111500	363999680	12820	12830	12830	12820	354
519	20250307	111400	359461330	12830	12830	12830	12830	0
520	20250307	111300	359461330	12830	12830	12830	12830	50
521	20250307	111200	358819830	12840	12840	12850	12840	70
522	20250307	111100	357921000	12840	12840	12840	12840	47
523	20250307	111000	357317520	12840	12840	12840	12830	116
524	20250307	110900	355828480	12840	12840	12840	12830	102
525	20250307	110800	354518895	12840	12840	12840	12840	0
526	20250307	110700	354518895	12840	12840	12840	12840	0
527	20250307	110600	354518895	12840	12840	12840	12840	4
528	20250307	110500	354467535	12840	12840	12840	12840	0
529	20250307	110400	354467535	12840	12830	12840	12830	22
530	20250307	110300	354185075	12810	12830	12830	12810	600
531	20250307	110200	346495135	12830	12840	12840	12830	38
532	20250307	110100	346007515	12830	12840	12850	12830	117
533	20250307	110000	344506375	12850	12850	12850	12840	32
534	20250307	105900	344095185	12850	12830	12850	12830	175
535	20250307	105800	341848905	12830	12830	12830	12830	37
536	20250307	105700	341374195	12840	12840	12840	12840	0
537	20250307	105600	341374195	12840	12840	12840	12840	0
538	20250307	105500	341374195	12840	12820	12840	12820	78
539	20250307	105400	340374215	12810	12830	12830	12810	211
540	20250307	105300	337670255	12830	12840	12840	12830	43
541	20250307	105200	337118255	12840	12840	12840	12830	266
542	20250307	105100	333703485	12840	12840	12840	12830	689
543	20250307	105000	324856835	12840	12800	12840	12800	1892
544	20250307	104900	300618935	12800	12800	12800	12800	21
545	20250307	104800	300350135	12800	12800	12800	12800	0
546	20250307	104700	300350135	12800	12790	12800	12790	5
547	20250307	104600	300286165	12790	12790	12790	12790	4
548	20250307	104500	300235005	12790	12790	12790	12790	82
549	20250307	104400	299186225	12800	12800	12800	12800	1
550	20250307	104300	299173425	12800	12790	12800	12790	4
551	20250307	104200	299122255	12790	12790	12790	12770	390
552	20250307	104100	294140395	12790	12790	12790	12790	0
553	20250307	104000	294140395	12790	12790	12790	12790	0
554	20250307	103900	294140395	12790	12790	12790	12790	0
555	20250307	103800	294140395	12790	12790	12790	12790	5
556	20250307	103700	294076445	12790	12800	12800	12790	7
557	20250307	103600	293986905	12800	12790	12800	12790	2
558	20250307	103500	293961315	12790	12790	12790	12790	38
559	20250307	103400	293475295	12800	12770	12800	12770	169
560	20250307	103300	291317135	12760	12760	12760	12760	0
561	20250307	103200	291317135	12760	12760	12760	12760	33
562	20250307	103100	290896055	12760	12760	12760	12760	4
563	20250307	103000	290845015	12760	12760	12760	12760	15
564	20250307	102900	290653615	12765	12765	12765	12765	1
565	20250307	102800	290640850	12770	12770	12770	12770	0
566	20250307	102700	290640850	12770	12760	12770	12760	91
567	20250307	102600	289478910	12760	12760	12770	12760	53
568	20250307	102500	288802330	12770	12750	12770	12750	90
569	20250307	102400	287654810	12760	12750	12760	12750	2
570	20250307	102300	287629300	12760	12760	12760	12760	0
571	20250307	102200	287629300	12760	12760	12760	12760	40
572	20250307	102100	287118900	12770	12770	12770	12770	6
573	20250307	102000	287042280	12770	12770	12770	12770	1
574	20250307	101900	287029510	12780	12790	12800	12760	187
575	20250307	101800	284640360	12770	12780	12800	12770	469
576	20250307	101700	278640710	12770	12770	12770	12770	12
577	20250307	101600	278487470	12760	12740	12780	12730	586
578	20250307	101500	271012710	12730	12740	12740	12720	8
579	20250307	101400	270910870	12740	12750	12750	12740	18
580	20250307	101300	270681450	12750	12740	12750	12740	3
581	20250307	101200	270643220	12740	12730	12750	12730	235
582	20250307	101100	267648740	12730	12730	12730	12730	0
583	20250307	101000	267648740	12730	12730	12730	12730	1
584	20250307	100900	267636010	12740	12740	12740	12740	0
585	20250307	100800	267636010	12740	12730	12740	12720	41
586	20250307	100700	267114460	12730	12740	12740	12720	95
587	20250307	100600	265905220	12750	12740	12760	12740	451
588	20250307	100500	260150850	12760	12760	12760	12760	0
589	20250307	100400	260150850	12760	12740	12760	12740	177
590	20250307	100300	257895190	12730	12730	12730	12730	0
591	20250307	100200	257895190	12730	12730	12730	12730	126
592	20250307	100100	256291210	12730	12730	12730	12730	1
593	20250307	100000	256278480	12730	12720	12740	12720	242
594	20250307	095900	253199400	12720	12730	12730	12720	71
595	20250307	095800	252296260	12720	12720	12720	12710	876
596	20250307	095700	241158450	12730	12730	12730	12730	200
597	20250307	095600	238612450	12730	12730	12730	12730	97
598	20250307	095500	237377640	12730	12710	12730	12700	1275
599	20250307	095400	221176880	12720	12720	12720	12720	1
600	20250307	095300	221164160	12720	12720	12720	12720	0
601	20250307	095200	221164160	12720	12720	12720	12720	31
602	20250307	095100	220769840	12720	12760	12760	12720	1053
603	20250307	095000	207362780	12760	12760	12760	12760	8
604	20250307	094900	207260700	12760	12760	12760	12760	7
605	20250307	094800	207171380	12760	12760	12760	12750	52
606	20250307	094700	206507870	12770	12770	12770	12770	1
607	20250307	094600	206495100	12780	12780	12780	12780	7
608	20250307	094500	206405640	12780	12780	12790	12780	29
609	20250307	094400	206034940	12780	12780	12780	12780	0
610	20250307	094300	206034940	12780	12780	12780	12780	0
611	20250307	094200	206034940	12780	12780	12780	12780	0
612	20250307	094100	206034940	12780	12780	12780	12780	1
613	20250307	094000	206022160	12780	12780	12780	12780	28
614	20250307	093900	205664320	12780	12760	12780	12760	282
615	20250307	093800	202062260	12760	12760	12760	12760	8
616	20250307	093700	201960180	12760	12760	12760	12760	0
617	20250307	093600	201960180	12760	12760	12760	12760	2
618	20250307	093500	201934660	12760	12760	12760	12750	178
619	20250307	093400	199664730	12760	12760	12760	12760	0
620	20250307	093300	199664730	12760	12760	12760	12760	50
621	20250307	093200	199026730	12770	12770	12770	12770	0
622	20250307	093100	199026730	12770	12790	12790	12770	164
623	20250307	093000	196932220	12790	12770	12790	12770	5
624	20250307	092900	196868350	12770	12770	12770	12770	0
625	20250307	092800	196868350	12770	12770	12770	12770	0
626	20250307	092700	196868350	12770	12790	12790	12760	165
627	20250307	092600	194761930	12790	12790	12790	12790	169
628	20250307	092500	192600420	12800	12800	12800	12800	60
629	20250307	092400	191832420	12800	12790	12800	12790	110
630	20250307	092300	190424430	12790	12780	12790	12780	106
631	20250307	092200	189069660	12780	12780	12780	12780	0
632	20250307	092100	189069660	12780	12760	12780	12760	326
633	20250307	092000	184909880	12780	12780	12780	12780	233
634	20250307	091900	181932140	12790	12790	12790	12790	108
635	20250307	091800	180550820	12800	12790	12800	12790	946
636	20250307	091700	168442460	12790	12790	12790	12790	1
637	20250307	091600	168429670	12760	12720	12760	12720	945
638	20250307	091500	156387970	12720	12700	12720	12680	1963
639	20250307	091400	131484440	12700	12720	12720	12700	580
640	20250307	091300	124117610	12750	12750	12750	12720	503
641	20250307	091200	117714170	12760	12700	12760	12700	932
642	20250307	091100	105873270	12680	12700	12700	12680	19
643	20250307	091000	105632150	12700	12670	12700	12650	497
644	20250307	090900	99341160	12660	12680	12680	12610	1906
645	20250307	090800	75241280	12690	12690	12690	12690	0
646	20250307	090700	75241280	12690	12690	12700	12690	403
647	20250307	090600	70127200	12690	12700	12700	12690	1025
648	20250307	090500	57110150	12700	12730	12740	12690	1054
649	20250307	090400	43724130	12740	12730	12740	12730	63
650	20250307	090300	42921960	12660	12660	12660	12660	100
651	20250307	090200	41655960	12750	12740	12750	12670	838
652	20250307	090100	31017040	12760	12820	12820	12760	244
653	20250307	090000	27903290	12830	12700	12830	12700	2193