KissMeData/007700/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185100	134185360	12550	12550	12550	12550	407
3	20250314	185000	134185360	12550	12550	12550	12550	0
4	20250314	184900	134185360	12550	12550	12550	12550	0
5	20250314	184800	134185360	12550	12550	12550	12550	0
6	20250314	184700	134185360	12550	12550	12550	12550	0
7	20250314	184600	134185360	12550	12550	12550	12550	0
8	20250314	184500	134185360	12550	12550	12550	12550	0
9	20250314	184400	134185360	12550	12550	12550	12550	0
10	20250314	184300	134185360	12550	12550	12550	12550	0
11	20250314	184200	134185360	12550	12550	12550	12550	0
12	20250314	184100	134185360	12550	12550	12550	12550	0
13	20250314	184000	134185360	12550	12550	12550	12550	0
14	20250314	183900	134185360	12550	12550	12550	12550	0
15	20250314	183800	134185360	12550	12550	12550	12550	0
16	20250314	183700	134185360	12550	12550	12550	12550	0
17	20250314	183600	134185360	12550	12550	12550	12550	0
18	20250314	183500	134185360	12550	12550	12550	12550	0
19	20250314	183400	134185360	12550	12550	12550	12550	0
20	20250314	183300	134185360	12550	12550	12550	12550	0
21	20250314	183200	134185360	12550	12550	12550	12550	0
22	20250314	183100	134185360	12550	12550	12550	12550	0
23	20250314	183000	134185360	12550	12550	12550	12550	0
24	20250314	182900	134185360	12550	12550	12550	12550	0
25	20250314	182800	134185360	12550	12550	12550	12550	0
26	20250314	182700	134185360	12550	12550	12550	12550	0
27	20250314	182600	134185360	12550	12550	12550	12550	0
28	20250314	182500	134185360	12550	12550	12550	12550	0
29	20250314	182400	134185360	12550	12550	12550	12550	0
30	20250314	182300	134185360	12550	12550	12550	12550	0
31	20250314	182200	134185360	12550	12550	12550	12550	0
32	20250314	182100	134185360	12550	12550	12550	12550	407
33	20250314	182000	134185360	12550	12550	12550	12550	0
34	20250314	181900	134185360	12550	12550	12550	12550	0
35	20250314	181800	134185360	12550	12550	12550	12550	0
36	20250314	181700	134185360	12550	12550	12550	12550	0
37	20250314	181600	134185360	12550	12550	12550	12550	0
38	20250314	181500	134185360	12550	12550	12550	12550	0
39	20250314	181400	134185360	12550	12550	12550	12550	0
40	20250314	181300	134185360	12550	12550	12550	12550	0
41	20250314	181200	134185360	12550	12550	12550	12550	0
42	20250314	181100	134185360	12550	12550	12550	12550	0
43	20250314	181000	134185360	12550	12550	12550	12550	0
44	20250314	180900	134185360	12550	12550	12550	12550	0
45	20250314	180800	134185360	12550	12550	12550	12550	0
46	20250314	180700	134185360	12550	12550	12550	12550	0
47	20250314	180600	134185360	12550	12550	12550	12550	0
48	20250314	180500	134185360	12550	12550	12550	12550	0
49	20250314	180400	134185360	12550	12550	12550	12550	0
50	20250314	180300	134185360	12550	12550	12550	12550	0
51	20250314	180200	134185360	12550	12550	12550	12550	0
52	20250314	180100	134185360	12550	12550	12550	12550	0
53	20250314	180000	134185360	12550	12550	12550	12550	0
54	20250314	175900	134185360	12550	12550	12550	12550	0
55	20250314	175800	134185360	12550	12550	12550	12550	0
56	20250314	175700	134185360	12550	12550	12550	12550	0
57	20250314	175600	134185360	12550	12550	12550	12550	0
58	20250314	175500	134185360	12550	12550	12550	12550	0
59	20250314	175400	134185360	12550	12550	12550	12550	0
60	20250314	175300	134185360	12550	12550	12550	12550	0
61	20250314	175200	134185360	12550	12550	12550	12550	0
62	20250314	175100	134185360	12550	12550	12550	12550	407
63	20250314	175000	134185360	12550	12550	12550	12550	0
64	20250314	174900	134185360	12550	12550	12550	12550	0
65	20250314	174800	134185360	12550	12550	12550	12550	0
66	20250314	174700	134185360	12550	12550	12550	12550	0
67	20250314	174600	134185360	12550	12550	12550	12550	0
68	20250314	174500	134185360	12550	12550	12550	12550	0
69	20250314	174400	134185360	12550	12550	12550	12550	0
70	20250314	174300	134185360	12550	12550	12550	12550	0
71	20250314	174200	134185360	12550	12550	12550	12550	0
72	20250314	174100	134185360	12550	12550	12550	12550	0
73	20250314	174000	134185360	12550	12550	12550	12550	0
74	20250314	173900	134185360	12550	12550	12550	12550	0
75	20250314	173800	134185360	12550	12550	12550	12550	0
76	20250314	173700	134185360	12550	12550	12550	12550	0
77	20250314	173600	134185360	12550	12550	12550	12550	0
78	20250314	173500	134185360	12550	12550	12550	12550	0
79	20250314	173400	134185360	12550	12550	12550	12550	0
80	20250314	173300	134185360	12550	12550	12550	12550	0
81	20250314	173200	134185360	12550	12550	12550	12550	0
82	20250314	173100	134185360	12550	12550	12550	12550	0
83	20250314	173000	134185360	12550	12550	12550	12550	0
84	20250314	172900	134185360	12550	12550	12550	12550	0
85	20250314	172800	134185360	12550	12550	12550	12550	0
86	20250314	172700	134185360	12550	12550	12550	12550	0
87	20250314	172600	134185360	12550	12550	12550	12550	0
88	20250314	172500	134185360	12550	12550	12550	12550	0
89	20250314	172400	134185360	12550	12550	12550	12550	0
90	20250314	172300	134185360	12550	12550	12550	12550	0
91	20250314	172200	134185360	12550	12550	12550	12550	0
92	20250314	172100	134185360	12550	12550	12550	12550	407
93	20250314	172000	134185360	12550	12550	12550	12550	0
94	20250314	171900	134185360	12550	12550	12550	12550	0
95	20250314	171800	134185360	12550	12550	12550	12550	0
96	20250314	171700	134185360	12550	12550	12550	12550	0
97	20250314	171600	134185360	12550	12550	12550	12550	0
98	20250314	171500	134185360	12550	12550	12550	12550	0
99	20250314	171400	134185360	12550	12550	12550	12550	0
100	20250314	171300	134185360	12550	12550	12550	12550	0
101	20250314	171200	134185360	12550	12550	12550	12550	0
102	20250314	171100	134185360	12550	12550	12550	12550	0
103	20250314	171000	134185360	12550	12550	12550	12550	0
104	20250314	170900	134185360	12550	12550	12550	12550	0
105	20250314	170800	134185360	12550	12550	12550	12550	0
106	20250314	170700	134185360	12550	12550	12550	12550	0
107	20250314	170600	134185360	12550	12550	12550	12550	0
108	20250314	170500	134185360	12550	12550	12550	12550	0
109	20250314	170400	134185360	12550	12550	12550	12550	0
110	20250314	170300	134185360	12550	12550	12550	12550	0
111	20250314	170200	134185360	12550	12550	12550	12550	0
112	20250314	170100	134185360	12550	12550	12550	12550	0
113	20250314	170000	134185360	12550	12550	12550	12550	0
114	20250314	165900	134185360	12550	12550	12550	12550	0
115	20250314	165800	134185360	12550	12550	12550	12550	0
116	20250314	165700	134185360	12550	12550	12550	12550	0
117	20250314	165600	134185360	12550	12550	12550	12550	0
118	20250314	165500	134185360	12550	12550	12550	12550	0
119	20250314	165400	134185360	12550	12550	12550	12550	0
120	20250314	165300	134185360	12550	12550	12550	12550	0
121	20250314	165200	134185360	12550	12550	12550	12550	0
122	20250314	165100	134185360	12550	12550	12550	12550	407
123	20250314	165000	134185360	12550	12550	12550	12550	0
124	20250314	164900	134185360	12550	12550	12550	12550	0
125	20250314	164800	134185360	12550	12550	12550	12550	0
126	20250314	164700	134185360	12550	12550	12550	12550	0
127	20250314	164600	134185360	12550	12550	12550	12550	0
128	20250314	164500	134185360	12550	12550	12550	12550	0
129	20250314	164400	134185360	12550	12550	12550	12550	0
130	20250314	164300	134185360	12550	12550	12550	12550	0
131	20250314	164200	134185360	12550	12550	12550	12550	0
132	20250314	164100	134185360	12550	12550	12550	12550	0
133	20250314	164000	134185360	12550	12550	12550	12550	0
134	20250314	163900	134185360	12550	12550	12550	12550	0
135	20250314	163800	134185360	12550	12550	12550	12550	0
136	20250314	163700	134185360	12550	12550	12550	12550	0
137	20250314	163600	134185360	12550	12550	12550	12550	0
138	20250314	163500	134185360	12550	12550	12550	12550	0
139	20250314	163400	134185360	12550	12550	12550	12550	0
140	20250314	163300	134185360	12550	12550	12550	12550	0
141	20250314	163200	134185360	12550	12550	12550	12550	0
142	20250314	163100	134185360	12550	12550	12550	12550	0
143	20250314	163000	134185360	12550	12550	12550	12550	0
144	20250314	162900	134185360	12550	12550	12550	12550	0
145	20250314	162800	134185360	12550	12550	12550	12550	0
146	20250314	162700	134185360	12550	12550	12550	12550	0
147	20250314	162600	134185360	12550	12550	12550	12550	0
148	20250314	162500	134185360	12550	12550	12550	12550	0
149	20250314	162400	134185360	12550	12550	12550	12550	0
150	20250314	162300	134185360	12550	12550	12550	12550	0
151	20250314	162200	134185360	12550	12550	12550	12550	0
152	20250314	162100	134185360	12550	12550	12550	12550	407
153	20250314	162000	134185360	12550	12550	12550	12550	0
154	20250314	161900	134185360	12550	12550	12550	12550	0
155	20250314	161800	134185360	12550	12550	12550	12550	0
156	20250314	161700	134185360	12550	12550	12550	12550	0
157	20250314	161600	134185360	12550	12550	12550	12550	0
158	20250314	161500	134185360	12550	12550	12550	12550	0
159	20250314	161400	134185360	12550	12550	12550	12550	0
160	20250314	161300	134185360	12550	12550	12550	12550	0
161	20250314	161200	134185360	12550	12550	12550	12550	0
162	20250314	161100	134185360	12550	12550	12550	12550	0
163	20250314	161000	134185360	12550	12550	12550	12550	0
164	20250314	160900	134185360	12550	12550	12550	12550	0
165	20250314	160800	134185360	12550	12550	12550	12550	0
166	20250314	160700	134185360	12550	12550	12550	12550	0
167	20250314	160600	134185360	12550	12550	12550	12550	0
168	20250314	160500	134185360	12550	12550	12550	12550	0
169	20250314	160400	134185360	12550	12550	12550	12550	0
170	20250314	160300	134185360	12550	12550	12550	12550	0
171	20250314	160200	134185360	12550	12550	12550	12550	0
172	20250314	160100	134185360	12550	12550	12550	12550	0
173	20250314	160000	134185360	12550	12550	12550	12550	0
174	20250314	155900	134185360	12550	12550	12550	12550	0
175	20250314	155800	134185360	12550	12550	12550	12550	0
176	20250314	155700	134185360	12550	12550	12550	12550	0
177	20250314	155600	134185360	12550	12550	12550	12550	0
178	20250314	155500	134185360	12550	12550	12550	12550	0
179	20250314	155400	134185360	12550	12550	12550	12550	0
180	20250314	155300	134185360	12550	12550	12550	12550	0
181	20250314	155200	134185360	12550	12550	12550	12550	0
182	20250314	155100	134185360	12550	12550	12550	12550	407
183	20250314	155000	134185360	12550	12550	12550	12550	0
184	20250314	154900	134185360	12550	12550	12550	12550	0
185	20250314	154800	134185360	12550	12550	12550	12550	0
186	20250314	154700	134185360	12550	12550	12550	12550	0
187	20250314	154600	134185360	12550	12550	12550	12550	0
188	20250314	154500	134185360	12550	12550	12550	12550	0
189	20250314	154400	134185360	12550	12550	12550	12550	0
190	20250314	154300	134185360	12550	12550	12550	12550	0
191	20250314	154200	134185360	12550	12550	12550	12550	0
192	20250314	154100	134185360	12550	12550	12550	12550	0
193	20250314	154000	134185360	12550	12550	12550	12550	0
194	20250314	153900	134185360	12550	12550	12550	12550	0
195	20250314	153800	134185360	12550	12550	12550	12550	0
196	20250314	153700	134185360	12550	12550	12550	12550	0
197	20250314	153600	134185360	12550	12550	12550	12550	0
198	20250314	153500	134185360	12550	12550	12550	12550	0
199	20250314	153400	134185360	12550	12550	12550	12550	0
200	20250314	153300	134185360	12550	12550	12550	12550	0
201	20250314	153200	134185360	12550	12550	12550	12550	0
202	20250314	153100	134185360	12550	12550	12550	12550	0
203	20250314	153000	134185360	12550	12550	12550	12550	407
204	20250314	152900	129077510	12560	12560	12560	12560	0
205	20250314	152800	129077510	12560	12560	12560	12560	0
206	20250314	152700	129077510	12560	12560	12560	12560	0
207	20250314	152600	129077510	12560	12560	12560	12560	0
208	20250314	152500	129077510	12560	12560	12560	12560	0
209	20250314	152400	129077510	12560	12560	12560	12560	0
210	20250314	152300	129077510	12560	12560	12560	12560	0
211	20250314	152200	129077510	12560	12560	12560	12560	0
212	20250314	152100	129077510	12560	12560	12560	12560	0
213	20250314	152000	129077510	12560	12560	12560	12560	0
214	20250314	151900	129077510	12560	12450	12560	12450	12
215	20250314	151800	128927550	12470	12470	12470	12470	0
216	20250314	151700	128927550	12470	12470	12470	12470	24
217	20250314	151600	128628270	12470	12470	12470	12470	0
218	20250314	151500	128628270	12470	12480	12480	12470	194
219	20250314	151400	126209010	12520	12520	12520	12520	0
220	20250314	151300	126209010	12520	12520	12520	12520	0
221	20250314	151200	126209010	12520	12510	12520	12510	11
222	20250314	151100	126071310	12520	12520	12520	12480	3
223	20250314	151000	126033790	12520	12520	12520	12480	9
224	20250314	150900	125921390	12500	12500	12500	12500	0
225	20250314	150800	125921390	12500	12490	12500	12490	26
226	20250314	150700	125596460	12490	12490	12490	12490	0
227	20250314	150600	125596460	12490	12490	12490	12490	2
228	20250314	150500	125571480	12490	12400	12490	12390	3
229	20250314	150400	125534200	12490	12490	12490	12490	0
230	20250314	150300	125534200	12490	12400	12490	12400	278
231	20250314	150200	122086910	12490	12490	12490	12490	0
232	20250314	150100	122086910	12490	12490	12490	12490	0
233	20250314	150000	122086910	12490	12490	12490	12490	0
234	20250314	145900	122086910	12490	12490	12490	12490	0
235	20250314	145800	122086910	12490	12490	12490	12490	0
236	20250314	145700	122086910	12490	12490	12490	12490	0
237	20250314	145600	122086910	12490	12490	12490	12490	0
238	20250314	145500	122086910	12490	12490	12490	12490	0
239	20250314	145400	122086910	12490	12490	12490	12490	0
240	20250314	145300	122086910	12490	12490	12490	12490	0
241	20250314	145200	122086910	12490	12390	12490	12390	2
242	20250314	145100	122062030	12400	12430	12430	12400	397
243	20250314	145000	117136140	12440	12460	12460	12440	200
244	20250314	144900	114646980	12450	12450	12450	12450	354
245	20250314	144800	110239680	12450	12450	12450	12450	1
246	20250314	144700	110227230	12430	12430	12430	12430	0
247	20250314	144600	110227230	12430	12420	12430	12420	767
248	20250314	144500	100697480	12410	12410	12410	12410	0
249	20250314	144400	100697480	12410	12410	12410	12410	0
250	20250314	144300	100697480	12410	12410	12410	12410	0
251	20250314	144200	100697480	12410	12410	12410	12410	3
252	20250314	144100	100660250	12410	12410	12410	12410	0
253	20250314	144000	100660250	12410	12410	12410	12410	0
254	20250314	143900	100660250	12410	12410	12410	12410	20
255	20250314	143800	100412050	12410	12410	12410	12410	188
256	20250314	143700	98078970	12420	12420	12420	12420	0
257	20250314	143600	98078970	12420	12420	12420	12420	0
258	20250314	143500	98078970	12420	12420	12420	12420	0
259	20250314	143400	98078970	12420	12420	12420	12420	0
260	20250314	143300	98078970	12420	12420	12420	12420	0
261	20250314	143200	98078970	12420	12420	12420	12420	0
262	20250314	143100	98078970	12420	12420	12420	12420	0
263	20250314	143000	98078970	12420	12420	12420	12420	0
264	20250314	142900	98078970	12420	12420	12420	12420	0
265	20250314	142800	98078970	12420	12410	12420	12410	189
266	20250314	142700	95733280	12450	12450	12450	12450	0
267	20250314	142600	95733280	12450	12450	12450	12450	0
268	20250314	142500	95733280	12450	12450	12450	12450	0
269	20250314	142400	95733280	12450	12390	12450	12390	661
270	20250314	142300	87503970	12440	12440	12440	12440	0
271	20250314	142200	87503970	12440	12440	12440	12440	0
272	20250314	142100	87503970	12440	12440	12440	12440	10
273	20250314	142000	87379570	12440	12440	12440	12440	0
274	20250314	141900	87379570	12440	12440	12440	12440	1
275	20250314	141800	87367130	12360	12370	12380	12360	12
276	20250314	141700	87218780	12440	12440	12440	12440	0
277	20250314	141600	87218780	12440	12440	12440	12440	0
278	20250314	141500	87218780	12440	12440	12440	12440	0
279	20250314	141400	87218780	12440	12440	12440	12440	0
280	20250314	141300	87218780	12440	12440	12440	12440	1
281	20250314	141200	87206340	12440	12440	12440	12440	1
282	20250314	141100	87193900	12360	12360	12360	12360	0
283	20250314	141000	87193900	12360	12360	12360	12360	0
284	20250314	140900	87193900	12360	12360	12360	12360	0
285	20250314	140800	87193900	12360	12390	12390	12360	500
286	20250314	140700	81011130	12410	12440	12440	12410	350
287	20250314	140600	76665970	12450	12450	12450	12450	2
288	20250314	140500	76641070	12450	12450	12450	12450	0
289	20250314	140400	76641070	12450	12450	12450	12450	0
290	20250314	140300	76641070	12450	12450	12450	12450	0
291	20250314	140200	76641070	12450	12450	12450	12450	11
292	20250314	140100	76504120	12450	12450	12450	12450	0
293	20250314	140000	76504120	12450	12450	12450	12450	0
294	20250314	135900	76504120	12450	12450	12450	12450	0
295	20250314	135800	76504120	12450	12450	12450	12450	0
296	20250314	135700	76504120	12450	12450	12450	12450	0
297	20250314	135600	76504120	12450	12450	12450	12450	0
298	20250314	135500	76504120	12450	12450	12450	12450	0
299	20250314	135400	76504120	12450	12450	12450	12450	0
300	20250314	135300	76504120	12450	12450	12450	12450	0
301	20250314	135200	76504120	12450	12450	12450	12450	0
302	20250314	135100	76504120	12450	12450	12450	12450	0
303	20250314	135000	76504120	12450	12450	12450	12450	0
304	20250314	134900	76504120	12450	12450	12450	12450	0
305	20250314	134800	76504120	12450	12450	12450	12450	0
306	20250314	134700	76504120	12450	12450	12450	12450	0
307	20250314	134600	76504120	12450	12450	12450	12450	0
308	20250314	134500	76504120	12450	12450	12450	12450	0
309	20250314	134400	76504120	12450	12450	12450	12450	0
310	20250314	134300	76504120	12450	12450	12450	12450	0
311	20250314	134200	76504120	12450	12450	12450	12450	0
312	20250314	134100	76504120	12450	12450	12450	12450	0
313	20250314	134000	76504120	12450	12450	12450	12450	0
314	20250314	133900	76504120	12450	12450	12450	12450	0
315	20250314	133800	76504120	12450	12450	12450	12450	0
316	20250314	133700	76504120	12450	12450	12450	12450	0
317	20250314	133600	76504120	12450	12450	12450	12450	0
318	20250314	133500	76504120	12450	12450	12450	12450	0
319	20250314	133400	76504120	12450	12450	12450	12450	5
320	20250314	133300	76441870	12440	12440	12440	12440	0
321	20250314	133200	76441870	12440	12440	12440	12440	0
322	20250314	133100	76441870	12440	12440	12440	12440	0
323	20250314	133000	76441870	12440	12440	12440	12440	0
324	20250314	132900	76441870	12440	12440	12440	12440	0
325	20250314	132800	76441870	12440	12440	12440	12440	1
326	20250314	132700	76429430	12460	12460	12460	12460	0
327	20250314	132600	76429430	12460	12460	12460	12460	0
328	20250314	132500	76429430	12460	12460	12460	12460	0
329	20250314	132400	76429430	12460	12460	12460	12460	0
330	20250314	132300	76429430	12460	12460	12460	12460	0
331	20250314	132200	76429430	12460	12460	12460	12460	0
332	20250314	132100	76429430	12460	12460	12460	12460	0
333	20250314	132000	76429430	12460	12460	12460	12460	0
334	20250314	131900	76429430	12460	12460	12460	12460	0
335	20250314	131800	76429430	12460	12460	12460	12460	0
336	20250314	131700	76429430	12460	12460	12460	12460	108
337	20250314	131600	75083750	12430	12430	12430	12430	0
338	20250314	131500	75083750	12430	12420	12430	12420	51
339	20250314	131400	74449830	12490	12490	12490	12490	0
340	20250314	131300	74449830	12490	12490	12490	12490	0
341	20250314	131200	74449830	12490	12490	12490	12490	0
342	20250314	131100	74449830	12490	12490	12490	12490	0
343	20250314	131000	74449830	12490	12430	12490	12430	3
344	20250314	130900	74412470	12410	12410	12410	12410	0
345	20250314	130800	74412470	12410	12410	12410	12410	0
346	20250314	130700	74412470	12410	12410	12410	12410	0
347	20250314	130600	74412470	12410	12410	12410	12410	0
348	20250314	130500	74412470	12410	12480	12480	12400	1027
349	20250314	130400	61653660	12510	12510	12510	12510	0
350	20250314	130300	61653660	12510	12510	12510	12510	0
351	20250314	130200	61653660	12510	12510	12510	12510	0
352	20250314	130100	61653660	12510	12510	12510	12510	0
353	20250314	130000	61653660	12510	12510	12510	12510	0
354	20250314	125900	61653660	12510	12510	12510	12510	0
355	20250314	125800	61653660	12510	12510	12510	12510	0
356	20250314	125700	61653660	12510	12500	12510	12500	2
357	20250314	125600	61628650	12480	12480	12480	12480	2
358	20250314	125500	61603690	12470	12470	12470	12470	0
359	20250314	125400	61603690	12470	12470	12470	12470	0
360	20250314	125300	61603690	12470	12470	12470	12470	0
361	20250314	125200	61603690	12470	12470	12470	12470	0
362	20250314	125100	61603690	12470	12470	12470	12470	0
363	20250314	125000	61603690	12470	12470	12470	12470	0
364	20250314	124900	61603690	12470	12470	12470	12470	0
365	20250314	124800	61603690	12470	12470	12470	12470	11
366	20250314	124700	61466520	12470	12470	12470	12470	0
367	20250314	124600	61466520	12470	12470	12470	12470	0
368	20250314	124500	61466520	12470	12470	12470	12470	0
369	20250314	124400	61466520	12470	12470	12470	12470	0
370	20250314	124300	61466520	12470	12470	12470	12470	0
371	20250314	124200	61466520	12470	12470	12470	12470	1
372	20250314	124100	61454050	12460	12460	12460	12460	0
373	20250314	124000	61454050	12460	12460	12460	12460	30
374	20250314	123900	61080250	12470	12470	12470	12470	0
375	20250314	123800	61080250	12470	12470	12470	12470	0
376	20250314	123700	61080250	12470	12470	12470	12470	0
377	20250314	123600	61080250	12470	12470	12470	12470	0
378	20250314	123500	61080250	12470	12470	12470	12470	0
379	20250314	123400	61080250	12470	12470	12470	12470	0
380	20250314	123300	61080250	12470	12470	12470	12470	0
381	20250314	123200	61080250	12470	12470	12470	12470	0
382	20250314	123100	61080250	12470	12470	12470	12470	0
383	20250314	123000	61080250	12470	12470	12470	12470	0
384	20250314	122900	61080250	12470	12470	12470	12470	7
385	20250314	122800	60992960	12470	12470	12470	12470	0
386	20250314	122700	60992960	12470	12470	12470	12470	0
387	20250314	122600	60992960	12470	12470	12470	12470	0
388	20250314	122500	60992960	12470	12470	12470	12470	0
389	20250314	122400	60992960	12470	12470	12470	12470	0
390	20250314	122300	60992960	12470	12470	12470	12470	0
391	20250314	122200	60992960	12470	12470	12470	12470	0
392	20250314	122100	60992960	12470	12470	12470	12470	0
393	20250314	122000	60992960	12470	12470	12470	12470	1
394	20250314	121900	60980490	12470	12470	12470	12470	0
395	20250314	121800	60980490	12470	12470	12470	12470	40
396	20250314	121700	60481690	12460	12460	12460	12460	0
397	20250314	121600	60481690	12460	12460	12460	12460	10
398	20250314	121500	60357090	12470	12470	12470	12470	0
399	20250314	121400	60357090	12470	12470	12470	12470	0
400	20250314	121300	60357090	12470	12470	12470	12470	5
401	20250314	121200	60294740	12470	12470	12470	12470	0
402	20250314	121100	60294740	12470	12470	12470	12470	0
403	20250314	121000	60294740	12470	12470	12470	12470	5
404	20250314	120900	60232390	12470	12470	12470	12470	0
405	20250314	120800	60232390	12470	12470	12470	12470	0
406	20250314	120700	60232390	12470	12470	12470	12470	0
407	20250314	120600	60232390	12470	12470	12470	12470	0
408	20250314	120500	60232390	12470	12480	12480	12470	91
409	20250314	120400	59097600	12480	12480	12480	12480	0
410	20250314	120300	59097600	12480	12480	12480	12480	0
411	20250314	120200	59097600	12480	12480	12480	12480	0
412	20250314	120100	59097600	12480	12480	12480	12480	0
413	20250314	120000	59097600	12480	12480	12480	12480	0
414	20250314	115900	59097600	12480	12480	12480	12480	0
415	20250314	115800	59097600	12480	12480	12480	12480	0
416	20250314	115700	59097600	12480	12480	12480	12480	0
417	20250314	115600	59097600	12480	12480	12480	12480	0
418	20250314	115500	59097600	12480	12480	12480	12480	0
419	20250314	115400	59097600	12480	12480	12480	12480	0
420	20250314	115300	59097600	12480	12480	12480	12480	0
421	20250314	115200	59097600	12480	12480	12480	12480	0
422	20250314	115100	59097600	12480	12480	12480	12480	0
423	20250314	115000	59097600	12480	12480	12480	12480	0
424	20250314	114900	59097600	12480	12480	12480	12480	0
425	20250314	114800	59097600	12480	12480	12480	12480	0
426	20250314	114700	59097600	12480	12480	12480	12480	0
427	20250314	114600	59097600	12480	12480	12480	12480	10
428	20250314	114500	58972800	12480	12480	12480	12480	0
429	20250314	114400	58972800	12480	12480	12480	12480	0
430	20250314	114300	58972800	12480	12480	12480	12480	1
431	20250314	114200	58960320	12490	12490	12490	12490	0
432	20250314	114100	58960320	12490	12490	12490	12490	0
433	20250314	114000	58960320	12490	12490	12490	12490	0
434	20250314	113900	58960320	12490	12490	12490	12490	0
435	20250314	113800	58960320	12490	12490	12490	12490	0
436	20250314	113700	58960320	12490	12490	12490	12490	0
437	20250314	113600	58960320	12490	12490	12490	12490	0
438	20250314	113500	58960320	12490	12490	12490	12490	1
439	20250314	113400	58947830	12500	12500	12500	12500	0
440	20250314	113300	58947830	12500	12540	12540	12500	396
441	20250314	113200	53995490	12540	12540	12540	12540	0
442	20250314	113100	53995490	12540	12540	12540	12540	0
443	20250314	113000	53995490	12540	12540	12540	12540	3
444	20250314	112900	53957870	12560	12560	12560	12560	0
445	20250314	112800	53957870	12560	12560	12560	12560	0
446	20250314	112700	53957870	12560	12560	12560	12560	0
447	20250314	112600	53957870	12560	12560	12560	12560	0
448	20250314	112500	53957870	12560	12560	12560	12560	0
449	20250314	112400	53957870	12560	12560	12560	12560	0
450	20250314	112300	53957870	12560	12560	12560	12560	0
451	20250314	112200	53957870	12560	12560	12560	12560	0
452	20250314	112100	53957870	12560	12560	12560	12560	0
453	20250314	112000	53957870	12560	12560	12560	12560	0
454	20250314	111900	53957870	12560	12560	12560	12560	0
455	20250314	111800	53957870	12560	12560	12560	12560	0
456	20250314	111700	53957870	12560	12560	12560	12560	0
457	20250314	111600	53957870	12560	12560	12560	12560	0
458	20250314	111500	53957870	12560	12560	12560	12560	10
459	20250314	111400	53832270	12540	12540	12540	12540	0
460	20250314	111300	53832270	12540	12540	12540	12540	0
461	20250314	111200	53832270	12540	12540	12540	12540	5
462	20250314	111100	53769570	12550	12550	12550	12550	0
463	20250314	111000	53769570	12550	12550	12550	12550	0
464	20250314	110900	53769570	12550	12550	12550	12550	0
465	20250314	110800	53769570	12550	12550	12550	12550	1
466	20250314	110700	53757020	12540	12540	12540	12540	0
467	20250314	110600	53757020	12540	12540	12540	12540	175
468	20250314	110500	51562520	12590	12590	12590	12590	0
469	20250314	110400	51562520	12590	12540	12590	12540	5
470	20250314	110300	51499730	12590	12590	12590	12590	0
471	20250314	110200	51499730	12590	12570	12590	12570	3
472	20250314	110100	51461990	12560	12540	12560	12540	9
473	20250314	110000	51349040	12540	12490	12540	12490	176
474	20250314	105900	49146360	12490	12490	12490	12490	0
475	20250314	105800	49146360	12490	12490	12490	12490	0
476	20250314	105700	49146360	12490	12490	12490	12490	0
477	20250314	105600	49146360	12490	12490	12490	12490	0
478	20250314	105500	49146360	12490	12490	12490	12490	0
479	20250314	105400	49146360	12490	12490	12490	12490	0
480	20250314	105300	49146360	12490	12490	12490	12490	0
481	20250314	105200	49146360	12490	12490	12490	12490	1
482	20250314	105100	49133870	12490	12490	12490	12490	0
483	20250314	105000	49133870	12490	12490	12490	12490	0
484	20250314	104900	49133870	12490	12490	12490	12490	30
485	20250314	104800	48759170	12490	12490	12490	12490	0
486	20250314	104700	48759170	12490	12490	12490	12490	0
487	20250314	104600	48759170	12490	12490	12490	12490	0
488	20250314	104500	48759170	12490	12490	12490	12490	1
489	20250314	104400	48746680	12470	12470	12470	12470	0
490	20250314	104300	48746680	12470	12470	12470	12470	0
491	20250314	104200	48746680	12470	12470	12470	12470	0
492	20250314	104100	48746680	12470	12470	12470	12470	0
493	20250314	104000	48746680	12470	12470	12470	12470	0
494	20250314	103900	48746680	12470	12470	12470	12470	0
495	20250314	103800	48746680	12470	12470	12470	12470	0
496	20250314	103700	48746680	12470	12470	12470	12470	0
497	20250314	103600	48746680	12470	12470	12470	12470	6
498	20250314	103500	48671860	12460	12460	12460	12460	0
499	20250314	103400	48671860	12460	12460	12460	12460	0
500	20250314	103300	48671860	12460	12470	12470	12460	6
501	20250314	103200	48597050	12460	12460	12460	12460	0
502	20250314	103100	48597050	12460	12460	12460	12460	1
503	20250314	103000	48584590	12460	12460	12460	12460	7
504	20250314	102900	48497370	12490	12490	12490	12490	13
505	20250314	102800	48335000	12480	12480	12480	12480	0
506	20250314	102700	48335000	12480	12480	12480	12480	0
507	20250314	102600	48335000	12480	12480	12480	12480	0
508	20250314	102500	48335000	12480	12480	12480	12480	0
509	20250314	102400	48335000	12480	12480	12480	12480	0
510	20250314	102300	48335000	12480	12480	12480	12480	0
511	20250314	102200	48335000	12480	12480	12480	12480	0
512	20250314	102100	48335000	12480	12480	12480	12480	6
513	20250314	102000	48260120	12490	12490	12490	12490	30
514	20250314	101900	47885420	12490	12490	12490	12490	0
515	20250314	101800	47885420	12490	12490	12490	12490	0
516	20250314	101700	47885420	12490	12490	12490	12490	0
517	20250314	101600	47885420	12490	12490	12490	12490	0
518	20250314	101500	47885420	12490	12490	12490	12490	0
519	20250314	101400	47885420	12490	12490	12490	12490	7
520	20250314	101300	47797990	12490	12490	12490	12490	92
521	20250314	101200	46648910	12480	12480	12480	12480	0
522	20250314	101100	46648910	12480	12480	12480	12480	0
523	20250314	101000	46648910	12480	12480	12480	12480	0
524	20250314	100900	46648910	12480	12460	12480	12460	5
525	20250314	100800	46586550	12470	12460	12490	12460	14
526	20250314	100700	46411900	12490	12460	12490	12460	12
527	20250314	100600	46262200	12480	12460	12490	12460	6
528	20250314	100500	46187340	12480	12460	12490	12460	4
529	20250314	100400	46137440	12470	12460	12470	12460	5
530	20250314	100300	46075130	12460	12460	12460	12460	2
531	20250314	100200	46050210	12450	12450	12450	12450	6
532	20250314	100100	45975510	12410	12410	12410	12410	0
533	20250314	100000	45975510	12410	12410	12410	12410	35
534	20250314	095900	45541160	12410	12440	12510	12410	48
535	20250314	095800	44945290	12410	12410	12410	12410	0
536	20250314	095700	44945290	12410	12430	12430	12410	160
537	20250314	095600	42957890	12480	12480	12480	12480	0
538	20250314	095500	42957890	12480	12460	12490	12460	3
539	20250314	095400	42920460	12490	12460	12510	12460	93
540	20250314	095300	41761200	12430	12430	12430	12430	0
541	20250314	095200	41761200	12430	12430	12430	12430	0
542	20250314	095100	41761200	12430	12430	12430	12430	80
543	20250314	095000	40766800	12430	12430	12430	12430	0
544	20250314	094900	40766800	12430	12510	12510	12430	81
545	20250314	094800	39759730	12450	12430	12510	12430	42
546	20250314	094700	39237550	12430	12440	12440	12430	61
547	20250314	094600	38478810	12460	12460	12460	12460	0
548	20250314	094500	38478810	12460	12470	12490	12460	61
549	20250314	094400	37718310	12500	12510	12510	12460	8
550	20250314	094300	37618420	12460	12480	12500	12440	83
551	20250314	094200	36585780	12450	12450	12480	12450	9
552	20250314	094100	36473610	12440	12510	12510	12440	87
553	20250314	094000	35390970	12460	12440	12510	12440	173
554	20250314	093900	33238620	12410	12440	12480	12410	83
555	20250314	093800	32208050	12480	12490	12500	12440	17
556	20250314	093700	31996120	12440	12430	12510	12410	95
557	20250314	093600	30816320	12430	12430	12430	12430	0
558	20250314	093500	30816320	12430	12410	12430	12410	56
559	20250314	093400	30121320	12410	12440	12510	12410	56
560	20250314	093300	29425940	12400	12400	12400	12400	31
561	20250314	093200	29041540	12400	12410	12410	12400	147
562	20250314	093100	27217630	12410	12410	12410	12410	32
563	20250314	093000	26820510	12410	12460	12460	12410	7
564	20250314	092900	26733440	12510	12510	12510	12510	1
565	20250314	092800	26720930	12400	12400	12400	12400	80
566	20250314	092700	25728930	12400	12400	12400	12400	55
567	20250314	092600	25046930	12400	12400	12400	12400	25
568	20250314	092500	24736930	12380	12380	12380	12380	0
569	20250314	092400	24736930	12380	12380	12380	12380	80
570	20250314	092300	23746530	12390	12390	12390	12390	0
571	20250314	092200	23746530	12390	12390	12390	12360	82
572	20250314	092100	22730590	12590	12590	12590	12590	0
573	20250314	092000	22730590	12590	12600	12600	12390	82
574	20250314	091900	21714200	12510	12460	12510	12460	25
575	20250314	091800	21402050	12370	12400	12400	12360	152
576	20250314	091700	19521880	12400	12400	12400	12400	14
577	20250314	091600	19348280	12350	12530	12530	12350	111
578	20250314	091500	17971240	12630	12630	12630	12630	0
579	20250314	091400	17971240	12630	12600	12630	12340	775
580	20250314	091300	8259270	12610	12610	12610	12610	0
581	20250314	091200	8259270	12610	12610	12610	12610	0
582	20250314	091100	8259270	12610	12610	12610	12610	1
583	20250314	091000	8246660	12610	12610	12610	12610	1
584	20250314	090900	8234050	12610	12610	12610	12610	0
585	20250314	090800	8234050	12610	12610	12610	12610	0
586	20250314	090700	8234050	12610	12600	12610	12600	24
587	20250314	090600	7931600	12570	12570	12570	12570	0
588	20250314	090500	7931600	12570	12570	12570	12570	178
589	20250314	090400	5694140	12620	12620	12620	12620	20
590	20250314	090300	5441740	12600	12600	12600	12600	0
591	20250314	090200	5441740	12600	12590	12600	12590	7
592	20250314	090100	5353560	12650	12450	12650	12220	424
593	20250314	090000	137610	12510	12510	12510	12510	11