KissMeData/271980/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210700	118680085	10790	10790	10790	10790	136
3	20250307	210600	118680085	10790	10790	10790	10790	0
4	20250307	210500	118680085	10790	10790	10790	10790	0
5	20250307	210400	118680085	10790	10790	10790	10790	0
6	20250307	210300	118680085	10790	10790	10790	10790	0
7	20250307	210200	118680085	10790	10790	10790	10790	0
8	20250307	210100	118680085	10790	10790	10790	10790	0
9	20250307	210000	118680085	10790	10790	10790	10790	0
10	20250307	205900	118680085	10790	10790	10790	10790	0
11	20250307	205800	118680085	10790	10790	10790	10790	0
12	20250307	205700	118680085	10790	10790	10790	10790	0
13	20250307	205600	118680085	10790	10790	10790	10790	0
14	20250307	205500	118680085	10790	10790	10790	10790	0
15	20250307	205400	118680085	10790	10790	10790	10790	0
16	20250307	205300	118680085	10790	10790	10790	10790	0
17	20250307	205200	118680085	10790	10790	10790	10790	0
18	20250307	205100	118680085	10790	10790	10790	10790	0
19	20250307	205000	118680085	10790	10790	10790	10790	0
20	20250307	204900	118680085	10790	10790	10790	10790	0
21	20250307	204800	118680085	10790	10790	10790	10790	0
22	20250307	204700	118680085	10790	10790	10790	10790	0
23	20250307	204600	118680085	10790	10790	10790	10790	0
24	20250307	204500	118680085	10790	10790	10790	10790	0
25	20250307	204400	118680085	10790	10790	10790	10790	0
26	20250307	204300	118680085	10790	10790	10790	10790	0
27	20250307	204200	118680085	10790	10790	10790	10790	0
28	20250307	204100	118680085	10790	10790	10790	10790	0
29	20250307	204000	118680085	10790	10790	10790	10790	0
30	20250307	203900	118680085	10790	10790	10790	10790	0
31	20250307	203800	118680085	10790	10790	10790	10790	0
32	20250307	203700	118680085	10790	10790	10790	10790	136
33	20250307	203600	118680085	10790	10790	10790	10790	0
34	20250307	203500	118680085	10790	10790	10790	10790	0
35	20250307	203400	118680085	10790	10790	10790	10790	0
36	20250307	203300	118680085	10790	10790	10790	10790	0
37	20250307	203200	118680085	10790	10790	10790	10790	0
38	20250307	203100	118680085	10790	10790	10790	10790	0
39	20250307	203000	118680085	10790	10790	10790	10790	0
40	20250307	202900	118680085	10790	10790	10790	10790	0
41	20250307	202800	118680085	10790	10790	10790	10790	0
42	20250307	202700	118680085	10790	10790	10790	10790	0
43	20250307	202600	118680085	10790	10790	10790	10790	0
44	20250307	202500	118680085	10790	10790	10790	10790	0
45	20250307	202400	118680085	10790	10790	10790	10790	0
46	20250307	202300	118680085	10790	10790	10790	10790	0
47	20250307	202200	118680085	10790	10790	10790	10790	0
48	20250307	202100	118680085	10790	10790	10790	10790	0
49	20250307	202000	118680085	10790	10790	10790	10790	0
50	20250307	201900	118680085	10790	10790	10790	10790	0
51	20250307	201800	118680085	10790	10790	10790	10790	0
52	20250307	201700	118680085	10790	10790	10790	10790	0
53	20250307	201600	118680085	10790	10790	10790	10790	0
54	20250307	201500	118680085	10790	10790	10790	10790	0
55	20250307	201400	118680085	10790	10790	10790	10790	0
56	20250307	201300	118680085	10790	10790	10790	10790	0
57	20250307	201200	118680085	10790	10790	10790	10790	0
58	20250307	201100	118680085	10790	10790	10790	10790	0
59	20250307	201000	118680085	10790	10790	10790	10790	0
60	20250307	200900	118680085	10790	10790	10790	10790	0
61	20250307	200800	118680085	10790	10790	10790	10790	0
62	20250307	200700	118680085	10790	10790	10790	10790	136
63	20250307	200600	118680085	10790	10790	10790	10790	0
64	20250307	200500	118680085	10790	10790	10790	10790	0
65	20250307	200400	118680085	10790	10790	10790	10790	0
66	20250307	200300	118680085	10790	10790	10790	10790	0
67	20250307	200200	118680085	10790	10790	10790	10790	0
68	20250307	200100	118680085	10790	10790	10790	10790	0
69	20250307	200000	118680085	10790	10790	10790	10790	0
70	20250307	195900	118680085	10790	10790	10790	10790	0
71	20250307	195800	118680085	10790	10790	10790	10790	0
72	20250307	195700	118680085	10790	10790	10790	10790	0
73	20250307	195600	118680085	10790	10790	10790	10790	0
74	20250307	195500	118680085	10790	10790	10790	10790	0
75	20250307	195400	118680085	10790	10790	10790	10790	0
76	20250307	195300	118680085	10790	10790	10790	10790	0
77	20250307	195200	118680085	10790	10790	10790	10790	0
78	20250307	195100	118680085	10790	10790	10790	10790	0
79	20250307	195000	118680085	10790	10790	10790	10790	0
80	20250307	194900	118680085	10790	10790	10790	10790	0
81	20250307	194800	118680085	10790	10790	10790	10790	0
82	20250307	194700	118680085	10790	10790	10790	10790	0
83	20250307	194600	118680085	10790	10790	10790	10790	0
84	20250307	194500	118680085	10790	10790	10790	10790	0
85	20250307	194400	118680085	10790	10790	10790	10790	0
86	20250307	194300	118680085	10790	10790	10790	10790	0
87	20250307	194200	118680085	10790	10790	10790	10790	0
88	20250307	194100	118680085	10790	10790	10790	10790	0
89	20250307	194000	118680085	10790	10790	10790	10790	0
90	20250307	193900	118680085	10790	10790	10790	10790	0
91	20250307	193800	118680085	10790	10790	10790	10790	0
92	20250307	193700	118680085	10790	10790	10790	10790	136
93	20250307	193600	118680085	10790	10790	10790	10790	0
94	20250307	193500	118680085	10790	10790	10790	10790	0
95	20250307	193400	118680085	10790	10790	10790	10790	0
96	20250307	193300	118680085	10790	10790	10790	10790	0
97	20250307	193200	118680085	10790	10790	10790	10790	0
98	20250307	193100	118680085	10790	10790	10790	10790	0
99	20250307	193000	118680085	10790	10790	10790	10790	0
100	20250307	192900	118680085	10790	10790	10790	10790	0
101	20250307	192800	118680085	10790	10790	10790	10790	0
102	20250307	192700	118680085	10790	10790	10790	10790	0
103	20250307	192600	118680085	10790	10790	10790	10790	0
104	20250307	192500	118680085	10790	10790	10790	10790	0
105	20250307	192400	118680085	10790	10790	10790	10790	0
106	20250307	192300	118680085	10790	10790	10790	10790	0
107	20250307	192200	118680085	10790	10790	10790	10790	0
108	20250307	192100	118680085	10790	10790	10790	10790	0
109	20250307	192000	118680085	10790	10790	10790	10790	0
110	20250307	191900	118680085	10790	10790	10790	10790	0
111	20250307	191800	118680085	10790	10790	10790	10790	0
112	20250307	191700	118680085	10790	10790	10790	10790	0
113	20250307	191600	118680085	10790	10790	10790	10790	0
114	20250307	191500	118680085	10790	10790	10790	10790	0
115	20250307	191400	118680085	10790	10790	10790	10790	0
116	20250307	191300	118680085	10790	10790	10790	10790	0
117	20250307	191200	118680085	10790	10790	10790	10790	0
118	20250307	191100	118680085	10790	10790	10790	10790	0
119	20250307	191000	118680085	10790	10790	10790	10790	0
120	20250307	190900	118680085	10790	10790	10790	10790	0
121	20250307	190800	118680085	10790	10790	10790	10790	0
122	20250307	190700	118680085	10790	10790	10790	10790	136
123	20250307	190600	118680085	10790	10790	10790	10790	0
124	20250307	190500	118680085	10790	10790	10790	10790	0
125	20250307	190400	118680085	10790	10790	10790	10790	0
126	20250307	190300	118680085	10790	10790	10790	10790	0
127	20250307	190200	118680085	10790	10790	10790	10790	0
128	20250307	190100	118680085	10790	10790	10790	10790	0
129	20250307	190000	118680085	10790	10790	10790	10790	0
130	20250307	185900	118680085	10790	10790	10790	10790	0
131	20250307	185800	118680085	10790	10790	10790	10790	0
132	20250307	185700	118680085	10790	10790	10790	10790	0
133	20250307	185600	118680085	10790	10790	10790	10790	0
134	20250307	185500	118680085	10790	10790	10790	10790	0
135	20250307	185400	118680085	10790	10790	10790	10790	0
136	20250307	185300	118680085	10790	10790	10790	10790	0
137	20250307	185200	118680085	10790	10790	10790	10790	0
138	20250307	185100	118680085	10790	10790	10790	10790	0
139	20250307	185000	118680085	10790	10790	10790	10790	0
140	20250307	184900	118680085	10790	10790	10790	10790	0
141	20250307	184800	118680085	10790	10790	10790	10790	0
142	20250307	184700	118680085	10790	10790	10790	10790	0
143	20250307	184600	118680085	10790	10790	10790	10790	0
144	20250307	184500	118680085	10790	10790	10790	10790	0
145	20250307	184400	118680085	10790	10790	10790	10790	0
146	20250307	184300	118680085	10790	10790	10790	10790	0
147	20250307	184200	118680085	10790	10790	10790	10790	0
148	20250307	184100	118680085	10790	10790	10790	10790	0
149	20250307	184000	118680085	10790	10790	10790	10790	0
150	20250307	183900	118680085	10790	10790	10790	10790	0
151	20250307	183800	118680085	10790	10790	10790	10790	0
152	20250307	183700	118680085	10790	10790	10790	10790	136
153	20250307	183600	118680085	10790	10790	10790	10790	0
154	20250307	183500	118680085	10790	10790	10790	10790	0
155	20250307	183400	118680085	10790	10790	10790	10790	0
156	20250307	183300	118680085	10790	10790	10790	10790	0
157	20250307	183200	118680085	10790	10790	10790	10790	0
158	20250307	183100	118680085	10790	10790	10790	10790	0
159	20250307	183000	118680085	10790	10790	10790	10790	0
160	20250307	182900	118680085	10790	10790	10790	10790	0
161	20250307	182800	118680085	10790	10790	10790	10790	0
162	20250307	182700	118680085	10790	10790	10790	10790	0
163	20250307	182600	118680085	10790	10790	10790	10790	0
164	20250307	182500	118680085	10790	10790	10790	10790	0
165	20250307	182400	118680085	10790	10790	10790	10790	0
166	20250307	182300	118680085	10790	10790	10790	10790	0
167	20250307	182200	118680085	10790	10790	10790	10790	0
168	20250307	182100	118680085	10790	10790	10790	10790	0
169	20250307	182000	118680085	10790	10790	10790	10790	0
170	20250307	181900	118680085	10790	10790	10790	10790	0
171	20250307	181800	118680085	10790	10790	10790	10790	0
172	20250307	181700	118680085	10790	10790	10790	10790	0
173	20250307	181600	118680085	10790	10790	10790	10790	0
174	20250307	181500	118680085	10790	10790	10790	10790	0
175	20250307	181400	118680085	10790	10790	10790	10790	0
176	20250307	181300	118680085	10790	10790	10790	10790	0
177	20250307	181200	118680085	10790	10790	10790	10790	0
178	20250307	181100	118680085	10790	10790	10790	10790	0
179	20250307	181000	118680085	10790	10790	10790	10790	0
180	20250307	180900	118680085	10790	10790	10790	10790	0
181	20250307	180800	118680085	10790	10790	10790	10790	0
182	20250307	180700	118680085	10790	10790	10790	10790	136
183	20250307	180600	118680085	10790	10790	10790	10790	0
184	20250307	180500	118680085	10790	10790	10790	10790	0
185	20250307	180400	118680085	10790	10790	10790	10790	0
186	20250307	180300	118680085	10790	10790	10790	10790	0
187	20250307	180200	118680085	10790	10790	10790	10790	0
188	20250307	180100	118680085	10790	10790	10790	10790	0
189	20250307	180000	118680085	10790	10790	10790	10790	0
190	20250307	175900	118680085	10790	10790	10790	10790	0
191	20250307	175800	118680085	10790	10790	10790	10790	0
192	20250307	175700	118680085	10790	10790	10790	10790	0
193	20250307	175600	118680085	10790	10790	10790	10790	0
194	20250307	175500	118680085	10790	10790	10790	10790	0
195	20250307	175400	118680085	10790	10790	10790	10790	0
196	20250307	175300	118680085	10790	10790	10790	10790	0
197	20250307	175200	118680085	10790	10790	10790	10790	0
198	20250307	175100	118680085	10790	10790	10790	10790	0
199	20250307	175000	118680085	10790	10790	10790	10790	0
200	20250307	174900	118680085	10790	10790	10790	10790	0
201	20250307	174800	118680085	10790	10790	10790	10790	0
202	20250307	174700	118680085	10790	10790	10790	10790	0
203	20250307	174600	118680085	10790	10790	10790	10790	0
204	20250307	174500	118680085	10790	10790	10790	10790	0
205	20250307	174400	118680085	10790	10790	10790	10790	0
206	20250307	174300	118680085	10790	10790	10790	10790	0
207	20250307	174200	118680085	10790	10790	10790	10790	0
208	20250307	174100	118680085	10790	10790	10790	10790	0
209	20250307	174000	118680085	10790	10790	10790	10790	0
210	20250307	173900	118680085	10790	10790	10790	10790	0
211	20250307	173800	118680085	10790	10790	10790	10790	0
212	20250307	173700	118680085	10790	10790	10790	10790	136
213	20250307	173600	118680085	10790	10790	10790	10790	0
214	20250307	173500	118680085	10790	10790	10790	10790	0
215	20250307	173400	118680085	10790	10790	10790	10790	0
216	20250307	173300	118680085	10790	10790	10790	10790	0
217	20250307	173200	118680085	10790	10790	10790	10790	0
218	20250307	173100	118680085	10790	10790	10790	10790	0
219	20250307	173000	118680085	10790	10790	10790	10790	0
220	20250307	172900	118680085	10790	10790	10790	10790	0
221	20250307	172800	118680085	10790	10790	10790	10790	0
222	20250307	172700	118680085	10790	10790	10790	10790	0
223	20250307	172600	118680085	10790	10790	10790	10790	0
224	20250307	172500	118680085	10790	10790	10790	10790	0
225	20250307	172400	118680085	10790	10790	10790	10790	0
226	20250307	172300	118680085	10790	10790	10790	10790	0
227	20250307	172200	118680085	10790	10790	10790	10790	0
228	20250307	172100	118680085	10790	10790	10790	10790	0
229	20250307	172000	118680085	10790	10790	10790	10790	0
230	20250307	171900	118680085	10790	10790	10790	10790	0
231	20250307	171800	118680085	10790	10790	10790	10790	0
232	20250307	171700	118680085	10790	10790	10790	10790	0
233	20250307	171600	118680085	10790	10790	10790	10790	0
234	20250307	171500	118680085	10790	10790	10790	10790	0
235	20250307	171400	118680085	10790	10790	10790	10790	0
236	20250307	171300	118680085	10790	10790	10790	10790	0
237	20250307	171200	118680085	10790	10790	10790	10790	0
238	20250307	171100	118680085	10790	10790	10790	10790	0
239	20250307	171000	118680085	10790	10790	10790	10790	0
240	20250307	170900	118680085	10790	10790	10790	10790	0
241	20250307	170800	118680085	10790	10790	10790	10790	0
242	20250307	170700	118680085	10790	10790	10790	10790	136
243	20250307	170600	118680085	10790	10790	10790	10790	0
244	20250307	170500	118680085	10790	10790	10790	10790	0
245	20250307	170400	118680085	10790	10790	10790	10790	0
246	20250307	170300	118680085	10790	10790	10790	10790	0
247	20250307	170200	118680085	10790	10790	10790	10790	0
248	20250307	170100	118680085	10790	10790	10790	10790	0
249	20250307	170000	118680085	10790	10790	10790	10790	0
250	20250307	165900	118680085	10790	10790	10790	10790	0
251	20250307	165800	118680085	10790	10790	10790	10790	0
252	20250307	165700	118680085	10790	10790	10790	10790	0
253	20250307	165600	118680085	10790	10790	10790	10790	0
254	20250307	165500	118680085	10790	10790	10790	10790	0
255	20250307	165400	118680085	10790	10790	10790	10790	0
256	20250307	165300	118680085	10790	10790	10790	10790	0
257	20250307	165200	118680085	10790	10790	10790	10790	0
258	20250307	165100	118680085	10790	10790	10790	10790	0
259	20250307	165000	118680085	10790	10790	10790	10790	0
260	20250307	164900	118680085	10790	10790	10790	10790	0
261	20250307	164800	118680085	10790	10790	10790	10790	0
262	20250307	164700	118680085	10790	10790	10790	10790	0
263	20250307	164600	118680085	10790	10790	10790	10790	0
264	20250307	164500	118680085	10790	10790	10790	10790	0
265	20250307	164400	118680085	10790	10790	10790	10790	0
266	20250307	164300	118680085	10790	10790	10790	10790	0
267	20250307	164200	118680085	10790	10790	10790	10790	0
268	20250307	164100	118680085	10790	10790	10790	10790	0
269	20250307	164000	118680085	10790	10790	10790	10790	0
270	20250307	163900	118680085	10790	10790	10790	10790	0
271	20250307	163800	118680085	10790	10790	10790	10790	0
272	20250307	163700	118680085	10790	10790	10790	10790	136
273	20250307	163600	118680085	10790	10790	10790	10790	0
274	20250307	163500	118680085	10790	10790	10790	10790	0
275	20250307	163400	118680085	10790	10790	10790	10790	0
276	20250307	163300	118680085	10790	10790	10790	10790	0
277	20250307	163200	118680085	10790	10790	10790	10790	0
278	20250307	163100	118680085	10790	10790	10790	10790	0
279	20250307	163000	118680085	10790	10790	10790	10790	0
280	20250307	162900	118680085	10790	10790	10790	10790	0
281	20250307	162800	118680085	10790	10790	10790	10790	0
282	20250307	162700	118680085	10790	10790	10790	10790	0
283	20250307	162600	118680085	10790	10790	10790	10790	0
284	20250307	162500	118680085	10790	10790	10790	10790	0
285	20250307	162400	118680085	10790	10790	10790	10790	0
286	20250307	162300	118680085	10790	10790	10790	10790	0
287	20250307	162200	118680085	10790	10790	10790	10790	0
288	20250307	162100	118680085	10790	10790	10790	10790	0
289	20250307	162000	118680085	10790	10790	10790	10790	0
290	20250307	161900	118680085	10790	10790	10790	10790	0
291	20250307	161800	118680085	10790	10790	10790	10790	0
292	20250307	161700	118680085	10790	10790	10790	10790	0
293	20250307	161600	118680085	10790	10790	10790	10790	0
294	20250307	161500	118680085	10790	10790	10790	10790	0
295	20250307	161400	118680085	10790	10790	10790	10790	0
296	20250307	161300	118680085	10790	10790	10790	10790	0
297	20250307	161200	118680085	10790	10790	10790	10790	0
298	20250307	161100	118680085	10790	10790	10790	10790	0
299	20250307	161000	118680085	10790	10790	10790	10790	0
300	20250307	160900	118680085	10790	10790	10790	10790	0
301	20250307	160800	118680085	10790	10790	10790	10790	0
302	20250307	160700	118680085	10790	10790	10790	10790	136
303	20250307	160600	118680085	10790	10790	10790	10790	0
304	20250307	160500	118680085	10790	10790	10790	10790	0
305	20250307	160400	118680085	10790	10790	10790	10790	0
306	20250307	160300	118680085	10790	10790	10790	10790	0
307	20250307	160200	118680085	10790	10790	10790	10790	0
308	20250307	160100	118680085	10790	10790	10790	10790	0
309	20250307	160000	118680085	10790	10790	10790	10790	0
310	20250307	155900	118680085	10790	10790	10790	10790	0
311	20250307	155800	118680085	10790	10790	10790	10790	0
312	20250307	155700	118680085	10790	10790	10790	10790	0
313	20250307	155600	118680085	10790	10790	10790	10790	0
314	20250307	155500	118680085	10790	10790	10790	10790	0
315	20250307	155400	118680085	10790	10790	10790	10790	0
316	20250307	155300	118680085	10790	10790	10790	10790	0
317	20250307	155200	118680085	10790	10790	10790	10790	0
318	20250307	155100	118680085	10790	10790	10790	10790	0
319	20250307	155000	118680085	10790	10790	10790	10790	0
320	20250307	154900	118680085	10790	10790	10790	10790	0
321	20250307	154800	118680085	10790	10790	10790	10790	0
322	20250307	154700	118680085	10790	10790	10790	10790	0
323	20250307	154600	118680085	10790	10790	10790	10790	0
324	20250307	154500	118680085	10790	10790	10790	10790	0
325	20250307	154400	118680085	10790	10790	10790	10790	0
326	20250307	154300	118680085	10790	10790	10790	10790	0
327	20250307	154200	118680085	10790	10790	10790	10790	0
328	20250307	154100	118680085	10790	10790	10790	10790	0
329	20250307	154000	118680085	10790	10790	10790	10790	0
330	20250307	153900	118680085	10790	10790	10790	10790	0
331	20250307	153800	118680085	10790	10790	10790	10790	0
332	20250307	153700	118680085	10790	10790	10790	10790	136
333	20250307	153600	118680085	10790	10790	10790	10790	0
334	20250307	153500	118680085	10790	10790	10790	10790	0
335	20250307	153400	118680085	10790	10790	10790	10790	0
336	20250307	153300	118680085	10790	10790	10790	10790	0
337	20250307	153200	118680085	10790	10790	10790	10790	0
338	20250307	153100	118680085	10790	10790	10790	10790	0
339	20250307	153000	118680085	10790	10790	10790	10790	136
340	20250307	152900	117212645	10760	10760	10760	10760	0
341	20250307	152800	117212645	10760	10760	10760	10760	0
342	20250307	152700	117212645	10760	10760	10760	10760	0
343	20250307	152600	117212645	10760	10760	10760	10760	0
344	20250307	152500	117212645	10760	10760	10760	10760	0
345	20250307	152400	117212645	10760	10760	10760	10760	0
346	20250307	152300	117212645	10760	10760	10760	10760	0
347	20250307	152200	117212645	10760	10760	10760	10760	0
348	20250307	152100	117212645	10760	10760	10760	10760	0
349	20250307	152000	117212645	10760	10760	10760	10760	0
350	20250307	151900	117212645	10760	10760	10760	10760	0
351	20250307	151800	117212645	10760	10760	10760	10760	0
352	20250307	151700	117212645	10760	10760	10760	10760	0
353	20250307	151600	117212645	10760	10760	10760	10760	0
354	20250307	151500	117212645	10760	10760	10760	10760	0
355	20250307	151400	117212645	10760	10760	10760	10760	0
356	20250307	151300	117212645	10760	10760	10760	10760	0
357	20250307	151200	117212645	10760	10760	10760	10760	0
358	20250307	151100	117212645	10760	10760	10760	10760	0
359	20250307	151000	117212645	10760	10760	10760	10760	0
360	20250307	150900	117212645	10760	10760	10760	10760	0
361	20250307	150800	117212645	10760	10760	10760	10760	10
362	20250307	150700	117105045	10770	10770	10770	10770	0
363	20250307	150600	117105045	10770	10770	10770	10770	0
364	20250307	150500	117105045	10770	10770	10770	10770	0
365	20250307	150400	117105045	10770	10770	10770	10770	0
366	20250307	150300	117105045	10770	10770	10770	10770	0
367	20250307	150200	117105045	10770	10770	10770	10770	0
368	20250307	150100	117105045	10770	10770	10770	10770	0
369	20250307	150000	117105045	10770	10770	10770	10770	0
370	20250307	145900	117105045	10770	10770	10770	10770	0
371	20250307	145800	117105045	10770	10770	10770	10770	0
372	20250307	145700	117105045	10770	10770	10770	10770	0
373	20250307	145600	117105045	10770	10770	10770	10770	0
374	20250307	145500	117105045	10770	10770	10770	10770	0
375	20250307	145400	117105045	10770	10770	10770	10770	0
376	20250307	145300	117105045	10770	10770	10770	10770	0
377	20250307	145200	117105045	10770	10770	10770	10770	1
378	20250307	145100	117094275	10800	10800	10800	10800	0
379	20250307	145000	117094275	10800	10800	10800	10800	0
380	20250307	144900	117094275	10800	10800	10800	10800	0
381	20250307	144800	117094275	10800	10790	10800	10790	3
382	20250307	144700	117061895	10790	10790	10790	10790	0
383	20250307	144600	117061895	10790	10790	10790	10790	0
384	20250307	144500	117061895	10790	10790	10790	10790	0
385	20250307	144400	117061895	10790	10790	10790	10790	0
386	20250307	144300	117061895	10790	10800	10800	10790	27
387	20250307	144200	116770315	10800	10800	10800	10800	0
388	20250307	144100	116770315	10800	10800	10800	10800	0
389	20250307	144000	116770315	10800	10800	10800	10800	0
390	20250307	143900	116770315	10800	10800	10800	10800	4
391	20250307	143800	116727115	10850	10850	10850	10850	0
392	20250307	143700	116727115	10850	10850	10850	10850	0
393	20250307	143600	116727115	10850	10850	10850	10850	0
394	20250307	143500	116727115	10850	10850	10850	10850	0
395	20250307	143400	116727115	10850	10850	10850	10850	0
396	20250307	143300	116727115	10850	10850	10850	10850	0
397	20250307	143200	116727115	10850	10850	10850	10850	0
398	20250307	143100	116727115	10850	10850	10850	10850	0
399	20250307	143000	116727115	10850	10850	10850	10850	0
400	20250307	142900	116727115	10850	10850	10850	10850	0
401	20250307	142800	116727115	10850	10850	10850	10850	0
402	20250307	142700	116727115	10850	10850	10850	10850	0
403	20250307	142600	116727115	10850	10850	10850	10850	0
404	20250307	142500	116727115	10850	10850	10850	10850	0
405	20250307	142400	116727115	10850	10850	10850	10850	1
406	20250307	142300	116716265	10760	10760	10760	10760	0
407	20250307	142200	116716265	10760	10760	10760	10760	0
408	20250307	142100	116716265	10760	10760	10760	10760	0
409	20250307	142000	116716265	10760	10760	10760	10760	0
410	20250307	141900	116716265	10760	10750	10760	10750	378
411	20250307	141800	112651985	10760	10750	10760	10750	282
412	20250307	141700	109620465	10760	10760	10760	10760	20
413	20250307	141600	109405265	10760	10760	10760	10760	1
414	20250307	141500	109394505	10760	10800	10800	10760	80
415	20250307	141400	108533665	10760	10750	10880	10750	876
416	20250307	141300	99062135	10790	10790	10790	10790	0
417	20250307	141200	99062135	10790	10750	10810	10750	8
418	20250307	141100	98975905	10810	10760	10810	10760	100
419	20250307	141000	97899405	10730	10730	10730	10730	0
420	20250307	140900	97899405	10730	10730	10730	10730	4
421	20250307	140800	97856485	10730	10730	10730	10730	0
422	20250307	140700	97856485	10730	10730	10730	10730	0
423	20250307	140600	97856485	10730	10730	10730	10730	0
424	20250307	140500	97856485	10730	10730	10730	10730	0
425	20250307	140400	97856485	10730	10720	10730	10720	252
426	20250307	140300	95153895	10730	10730	10730	10730	0
427	20250307	140200	95153895	10730	10730	10730	10730	1
428	20250307	140100	95143165	10730	10730	10730	10730	0
429	20250307	140000	95143165	10730	10730	10730	10730	0
430	20250307	135900	95143165	10730	10730	10730	10730	0
431	20250307	135800	95143165	10730	10730	10730	10730	0
432	20250307	135700	95143165	10730	10730	10730	10730	0
433	20250307	135600	95143165	10730	10730	10730	10730	0
434	20250307	135500	95143165	10730	10730	10730	10730	0
435	20250307	135400	95143165	10730	10730	10730	10730	0
436	20250307	135300	95143165	10730	10730	10730	10730	0
437	20250307	135200	95143165	10730	10750	10750	10730	111
438	20250307	135100	93951555	10750	10750	10750	10750	0
439	20250307	135000	93951555	10750	10750	10750	10750	0
440	20250307	134900	93951555	10750	10750	10750	10750	10
441	20250307	134800	93844055	10760	10740	10760	10740	22
442	20250307	134700	93607635	10740	10740	10740	10740	0
443	20250307	134600	93607635	10740	10740	10740	10740	0
444	20250307	134500	93607635	10740	10740	10740	10740	0
445	20250307	134400	93607635	10740	10740	10740	10740	0
446	20250307	134300	93607635	10740	10740	10740	10740	0
447	20250307	134200	93607635	10740	10740	10740	10740	0
448	20250307	134100	93607635	10740	10740	10740	10740	0
449	20250307	134000	93607635	10740	10740	10740	10740	0
450	20250307	133900	93607635	10740	10740	10740	10740	0
451	20250307	133800	93607635	10740	10740	10740	10740	0
452	20250307	133700	93607635	10740	10740	10740	10740	0
453	20250307	133600	93607635	10740	10740	10740	10740	0
454	20250307	133500	93607635	10740	10790	10790	10740	1000
455	20250307	133400	82840335	10800	10800	10800	10800	0
456	20250307	133300	82840335	10800	10800	10800	10800	2
457	20250307	133200	82818735	10800	10800	10800	10800	0
458	20250307	133100	82818735	10800	10800	10800	10800	10
459	20250307	133000	82710735	10800	10800	10800	10800	50
460	20250307	132900	82170735	10800	10800	10800	10800	0
461	20250307	132800	82170735	10800	10800	10800	10800	0
462	20250307	132700	82170735	10800	10800	10800	10800	1
463	20250307	132600	82159935	10790	10790	10790	10790	0
464	20250307	132500	82159935	10790	10790	10790	10790	13
465	20250307	132400	82019665	10790	10790	10790	10790	0
466	20250307	132300	82019665	10790	10790	10790	10790	0
467	20250307	132200	82019665	10790	10790	10790	10790	0
468	20250307	132100	82019665	10790	10790	10790	10790	0
469	20250307	132000	82019665	10790	10790	10790	10790	300
470	20250307	131900	78782665	10800	10800	10800	10800	1
471	20250307	131800	78771865	10800	10810	10810	10800	118
472	20250307	131700	77496965	10850	10850	10850	10850	0
473	20250307	131600	77496965	10850	10850	10850	10850	0
474	20250307	131500	77496965	10850	10850	10850	10850	0
475	20250307	131400	77496965	10850	10850	10850	10850	0
476	20250307	131300	77496965	10850	10850	10850	10850	0
477	20250307	131200	77496965	10850	10850	10850	10850	0
478	20250307	131100	77496965	10850	10850	10850	10850	0
479	20250307	131000	77496965	10850	10850	10850	10850	0
480	20250307	130900	77496965	10850	10850	10850	10850	0
481	20250307	130800	77496965	10850	10850	10850	10850	0
482	20250307	130700	77496965	10850	10850	10850	10850	0
483	20250307	130600	77496965	10850	10850	10850	10850	0
484	20250307	130500	77496965	10850	10850	10850	10850	0
485	20250307	130400	77496965	10850	10850	10850	10850	0
486	20250307	130300	77496965	10850	10850	10850	10850	0
487	20250307	130200	77496965	10850	10850	10850	10850	0
488	20250307	130100	77496965	10850	10850	10850	10850	0
489	20250307	130000	77496965	10850	10850	10850	10850	0
490	20250307	125900	77496965	10850	10850	10850	10850	0
491	20250307	125800	77496965	10850	10850	10850	10850	0
492	20250307	125700	77496965	10850	10850	10850	10850	10
493	20250307	125600	77388465	10850	10850	10850	10850	0
494	20250307	125500	77388465	10850	10850	10850	10850	0
495	20250307	125400	77388465	10850	10850	10850	10850	0
496	20250307	125300	77388465	10850	10850	10850	10850	0
497	20250307	125200	77388465	10850	10850	10850	10850	0
498	20250307	125100	77388465	10850	10850	10850	10850	0
499	20250307	125000	77388465	10850	10850	10850	10850	0
500	20250307	124900	77388465	10850	10850	10850	10850	0
501	20250307	124800	77388465	10850	10850	10850	10850	0
502	20250307	124700	77388465	10850	10850	10850	10850	0
503	20250307	124600	77388465	10850	10850	10850	10850	0
504	20250307	124500	77388465	10850	10850	10850	10850	0
505	20250307	124400	77388465	10850	10850	10850	10850	0
506	20250307	124300	77388465	10850	10850	10850	10850	0
507	20250307	124200	77388465	10850	10850	10850	10850	0
508	20250307	124100	77388465	10850	10850	10850	10850	0
509	20250307	124000	77388465	10850	10850	10850	10850	0
510	20250307	123900	77388465	10850	10850	10850	10850	0
511	20250307	123800	77388465	10850	10850	10850	10850	0
512	20250307	123700	77388465	10850	10850	10850	10850	0
513	20250307	123600	77388465	10850	10850	10850	10850	0
514	20250307	123500	77388465	10850	10850	10850	10850	0
515	20250307	123400	77388465	10850	10850	10850	10850	0
516	20250307	123300	77388465	10850	10850	10850	10850	0
517	20250307	123200	77388465	10850	10850	10850	10850	0
518	20250307	123100	77388465	10850	10850	10850	10850	1
519	20250307	123000	77377615	10840	10840	10840	10840	0
520	20250307	122900	77377615	10840	10840	10840	10840	1
521	20250307	122800	77366775	10810	10810	10810	10810	0
522	20250307	122700	77366775	10810	10810	10810	10810	0
523	20250307	122600	77366775	10810	10810	10810	10810	0
524	20250307	122500	77366775	10810	10810	10810	10810	0
525	20250307	122400	77366775	10810	10810	10810	10810	0
526	20250307	122300	77366775	10810	10810	10810	10810	0
527	20250307	122200	77366775	10810	10810	10810	10810	0
528	20250307	122100	77366775	10810	10810	10810	10810	0
529	20250307	122000	77366775	10810	10810	10810	10810	0
530	20250307	121900	77366775	10810	10810	10810	10810	0
531	20250307	121800	77366775	10810	10810	10810	10810	0
532	20250307	121700	77366775	10810	10810	10810	10810	0
533	20250307	121600	77366775	10810	10810	10810	10810	0
534	20250307	121500	77366775	10810	10810	10810	10810	0
535	20250307	121400	77366775	10810	10810	10810	10810	0
536	20250307	121300	77366775	10810	10810	10810	10810	0
537	20250307	121200	77366775	10810	10810	10810	10810	0
538	20250307	121100	77366775	10810	10810	10810	10810	0
539	20250307	121000	77366775	10810	10810	10810	10810	1
540	20250307	120900	77355965	10840	10840	10840	10840	0
541	20250307	120800	77355965	10840	10840	10840	10840	0
542	20250307	120700	77355965	10840	10840	10840	10840	0
543	20250307	120600	77355965	10840	10840	10840	10840	1
544	20250307	120500	77345125	10840	10840	10840	10840	0
545	20250307	120400	77345125	10840	10840	10840	10840	0
546	20250307	120300	77345125	10840	10840	10840	10840	1
547	20250307	120200	77334285	10825	10825	10825	10825	0
548	20250307	120100	77334285	10825	10825	10825	10825	0
549	20250307	120000	77334285	10825	10825	10825	10825	0
550	20250307	115900	77334285	10825	10825	10825	10825	0
551	20250307	115800	77334285	10825	10825	10825	10825	0
552	20250307	115700	77334285	10825	10825	10825	10825	0
553	20250307	115600	77334285	10825	10825	10825	10825	0
554	20250307	115500	77334285	10825	10825	10825	10825	0
555	20250307	115400	77334285	10825	10825	10825	10825	0
556	20250307	115300	77334285	10825	10825	10825	10825	0
557	20250307	115200	77334285	10825	10825	10825	10825	0
558	20250307	115100	77334285	10825	10825	10825	10825	0
559	20250307	115000	77334285	10825	10825	10825	10825	0
560	20250307	114900	77334285	10825	10825	10825	10825	0
561	20250307	114800	77334285	10825	10825	10825	10825	0
562	20250307	114700	77334285	10825	10825	10825	10825	1
563	20250307	114600	77323460	10810	10810	10810	10810	0
564	20250307	114500	77323460	10810	10810	10810	10810	0
565	20250307	114400	77323460	10810	10810	10810	10810	0
566	20250307	114300	77323460	10810	10810	10810	10810	0
567	20250307	114200	77323460	10810	10810	10810	10810	0
568	20250307	114100	77323460	10810	10810	10810	10810	0
569	20250307	114000	77323460	10810	10810	10810	10810	0
570	20250307	113900	77323460	10810	10810	10810	10810	0
571	20250307	113800	77323460	10810	10810	10810	10810	0
572	20250307	113700	77323460	10810	10810	10810	10810	0
573	20250307	113600	77323460	10810	10810	10810	10810	0
574	20250307	113500	77323460	10810	10810	10810	10810	0
575	20250307	113400	77323460	10810	10810	10810	10810	0
576	20250307	113300	77323460	10810	10810	10810	10810	0
577	20250307	113200	77323460	10810	10810	10810	10810	0
578	20250307	113100	77323460	10810	10810	10810	10810	0
579	20250307	113000	77323460	10810	10810	10810	10810	220
580	20250307	112900	74945260	10810	10810	10810	10810	0
581	20250307	112800	74945260	10810	10810	10810	10810	0
582	20250307	112700	74945260	10810	10810	10810	10810	1
583	20250307	112600	74934450	10790	10790	10790	10790	0
584	20250307	112500	74934450	10790	10790	10790	10790	0
585	20250307	112400	74934450	10790	10790	10790	10790	0
586	20250307	112300	74934450	10790	10790	10790	10790	0
587	20250307	112200	74934450	10790	10790	10790	10790	0
588	20250307	112100	74934450	10790	10810	10810	10790	612
589	20250307	112000	68328040	10860	10860	10860	10860	0
590	20250307	111900	68328040	10860	10860	10860	10860	0
591	20250307	111800	68328040	10860	10860	10860	10860	0
592	20250307	111700	68328040	10860	10860	10860	10860	0
593	20250307	111600	68328040	10860	10860	10860	10860	0
594	20250307	111500	68328040	10860	10860	10860	10860	0
595	20250307	111400	68328040	10860	10860	10860	10860	0
596	20250307	111300	68328040	10860	10860	10860	10860	19
597	20250307	111200	68121700	10800	10800	10800	10800	0
598	20250307	111100	68121700	10800	10800	10800	10800	0
599	20250307	111000	68121700	10800	10800	10800	10800	235
600	20250307	110900	65583700	10800	10800	10800	10800	0
601	20250307	110800	65583700	10800	10800	10800	10800	0
602	20250307	110700	65583700	10800	10800	10800	10800	14
603	20250307	110600	65432500	10810	10820	10820	10810	51
604	20250307	110500	64881070	10820	10820	10820	10820	0
605	20250307	110400	64881070	10820	10820	10820	10820	8
606	20250307	110300	64794510	10820	10820	10820	10820	0
607	20250307	110200	64794510	10820	10820	10820	10820	7
608	20250307	110100	64718770	10820	10820	10820	10820	0
609	20250307	110000	64718770	10820	10820	10820	10820	0
610	20250307	105900	64718770	10820	10820	10820	10820	0
611	20250307	105800	64718770	10820	10820	10820	10820	0
612	20250307	105700	64718770	10820	10820	10820	10820	0
613	20250307	105600	64718770	10820	10820	10820	10820	201
614	20250307	105500	62543950	10820	10820	10820	10820	66
615	20250307	105400	61829830	10830	10830	10830	10830	1
616	20250307	105300	61819000	10830	10830	10830	10830	32
617	20250307	105200	61472440	10830	10830	10830	10830	0
618	20250307	105100	61472440	10830	10830	10830	10830	120
619	20250307	105000	60172840	10830	10830	10830	10830	0
620	20250307	104900	60172840	10830	10830	10830	10830	0
621	20250307	104800	60172840	10830	10830	10830	10830	0
622	20250307	104700	60172840	10830	10830	10830	10830	0
623	20250307	104600	60172840	10830	10830	10830	10830	0
624	20250307	104500	60172840	10830	10830	10830	10830	0
625	20250307	104400	60172840	10830	10830	10830	10830	63
626	20250307	104300	59490550	10850	10850	10850	10850	0
627	20250307	104200	59490550	10850	10850	10850	10850	100
628	20250307	104100	58405550	10850	10850	10850	10850	0
629	20250307	104000	58405550	10850	10850	10850	10850	0
630	20250307	103900	58405550	10850	10850	10850	10850	0
631	20250307	103800	58405550	10850	10850	10850	10850	0
632	20250307	103700	58405550	10850	10850	10850	10850	137
633	20250307	103600	56919100	10850	10850	10850	10850	0
634	20250307	103500	56919100	10850	10850	10850	10850	0
635	20250307	103400	56919100	10850	10850	10850	10850	0
636	20250307	103300	56919100	10850	10850	10850	10850	0
637	20250307	103200	56919100	10850	10850	10850	10850	0
638	20250307	103100	56919100	10850	10850	10850	10850	0
639	20250307	103000	56919100	10850	10850	10850	10850	0
640	20250307	102900	56919100	10850	10850	10850	10850	0
641	20250307	102800	56919100	10850	10850	10850	10850	0
642	20250307	102700	56919100	10850	10850	10850	10850	0
643	20250307	102600	56919100	10850	10850	10850	10850	0
644	20250307	102500	56919100	10850	10850	10850	10850	0
645	20250307	102400	56919100	10850	10850	10850	10850	0
646	20250307	102300	56919100	10850	10850	10850	10850	0
647	20250307	102200	56919100	10850	10850	10850	10850	0
648	20250307	102100	56919100	10850	10850	10850	10850	1
649	20250307	102000	56908250	10920	10920	10920	10920	0
650	20250307	101900	56908250	10920	10920	10920	10920	0
651	20250307	101800	56908250	10920	10880	10920	10880	2
652	20250307	101700	56886450	10920	10920	10920	10920	0
653	20250307	101600	56886450	10920	10920	10920	10920	0
654	20250307	101500	56886450	10920	10920	10920	10920	0
655	20250307	101400	56886450	10920	10920	10920	10920	0
656	20250307	101300	56886450	10920	10920	10920	10920	0
657	20250307	101200	56886450	10920	10880	10920	10880	501
658	20250307	101100	51415570	10920	10830	10920	10830	3198
659	20250307	101000	16558050	10860	10860	10860	10860	0
660	20250307	100900	16558050	10860	10860	10860	10860	10
661	20250307	100800	16449450	10840	10840	10840	10840	0
662	20250307	100700	16449450	10840	10840	10840	10840	0
663	20250307	100600	16449450	10840	10840	10840	10840	0
664	20250307	100500	16449450	10840	10840	10840	10840	1
665	20250307	100400	16438610	10840	10840	10840	10840	0
666	20250307	100300	16438610	10840	10840	10840	10840	0
667	20250307	100200	16438610	10840	10840	10840	10840	4
668	20250307	100100	16395250	10830	10830	10830	10830	0
669	20250307	100000	16395250	10830	10830	10830	10830	91
670	20250307	095900	15409720	10860	10860	10860	10860	0
671	20250307	095800	15409720	10860	10860	10860	10860	0
672	20250307	095700	15409720	10860	10860	10860	10860	0
673	20250307	095600	15409720	10860	10860	10860	10860	0
674	20250307	095500	15409720	10860	10860	10860	10860	0
675	20250307	095400	15409720	10860	10860	10860	10860	10
676	20250307	095300	15301120	10860	10860	10860	10860	0
677	20250307	095200	15301120	10860	10860	10860	10860	0
678	20250307	095100	15301120	10860	10860	10860	10860	0
679	20250307	095000	15301120	10860	10860	10860	10860	0
680	20250307	094900	15301120	10860	10860	10860	10860	61
681	20250307	094800	14638660	10860	10860	10860	10860	0
682	20250307	094700	14638660	10860	10860	10860	10860	0
683	20250307	094600	14638660	10860	10860	10860	10860	0
684	20250307	094500	14638660	10860	10860	10860	10860	0
685	20250307	094400	14638660	10860	10860	10860	10860	0
686	20250307	094300	14638660	10860	10860	10860	10860	0
687	20250307	094200	14638660	10860	10860	10860	10860	0
688	20250307	094100	14638660	10860	10860	10860	10860	0
689	20250307	094000	14638660	10860	10860	10860	10860	0
690	20250307	093900	14638660	10860	10860	10860	10860	0
691	20250307	093800	14638660	10860	10860	10860	10860	0
692	20250307	093700	14638660	10860	10860	10860	10860	0
693	20250307	093600	14638660	10860	10860	10860	10860	0
694	20250307	093500	14638660	10860	10800	10860	10800	13
695	20250307	093400	14498140	10800	10820	10820	10800	1000
696	20250307	093300	3695020	10870	10870	10870	10870	0
697	20250307	093200	3695020	10870	10870	10870	10870	1
698	20250307	093100	3684150	10890	10890	10890	10890	0
699	20250307	093000	3684150	10890	10890	10890	10890	0
700	20250307	092900	3684150	10890	10890	10890	10890	0
701	20250307	092800	3684150	10890	10870	10890	10870	10
702	20250307	092700	3575270	10900	10900	10900	10900	0
703	20250307	092600	3575270	10900	10900	10900	10900	20
704	20250307	092500	3357270	10800	10800	10800	10800	0
705	20250307	092400	3357270	10800	10800	10800	10800	0
706	20250307	092300	3357270	10800	10800	10800	10800	0
707	20250307	092200	3357270	10800	10800	10800	10800	0
708	20250307	092100	3357270	10800	10800	10800	10800	62
709	20250307	092000	2687670	10800	10800	10800	10800	0
710	20250307	091900	2687670	10800	10800	10800	10800	0
711	20250307	091800	2687670	10800	10800	10800	10800	5
712	20250307	091700	2633670	10800	10800	10800	10800	0
713	20250307	091600	2633670	10800	10800	10800	10800	0
714	20250307	091500	2633670	10800	10780	10800	10780	116
715	20250307	091400	1380970	10800	10800	10800	10800	0
716	20250307	091300	1380970	10800	10800	10800	10800	11
717	20250307	091200	1262170	10800	10800	10800	10800	0
718	20250307	091100	1262170	10800	10800	10800	10800	0
719	20250307	091000	1262170	10800	10800	10800	10800	0
720	20250307	090900	1262170	10800	10800	10800	10800	2
721	20250307	090800	1240570	10820	10820	10820	10820	33
722	20250307	090700	883510	10820	10820	10820	10820	0
723	20250307	090600	883510	10820	10850	10850	10820	11
724	20250307	090500	764400	10860	10860	10860	10860	9
725	20250307	090400	666660	10920	10920	10920	10920	0
726	20250307	090300	666660	10920	10920	10920	10920	6
727	20250307	090200	601140	10920	10920	10920	10920	0
728	20250307	090100	601140	10920	10920	10920	10920	0
729	20250307	090000	601140	10920	10930	10930	10920	55