KissMeData/069080/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195100	1024904515	12650	12650	12650	12650	1759
3	20250311	195000	1024904515	12650	12650	12650	12650	0
4	20250311	194900	1024904515	12650	12650	12650	12650	0
5	20250311	194800	1024904515	12650	12650	12650	12650	0
6	20250311	194700	1024904515	12650	12650	12650	12650	0
7	20250311	194600	1024904515	12650	12650	12650	12650	0
8	20250311	194500	1024904515	12650	12650	12650	12650	0
9	20250311	194400	1024904515	12650	12650	12650	12650	0
10	20250311	194300	1024904515	12650	12650	12650	12650	0
11	20250311	194200	1024904515	12650	12650	12650	12650	0
12	20250311	194100	1024904515	12650	12650	12650	12650	0
13	20250311	194000	1024904515	12650	12650	12650	12650	0
14	20250311	193900	1024904515	12650	12650	12650	12650	0
15	20250311	193800	1024904515	12650	12650	12650	12650	0
16	20250311	193700	1024904515	12650	12650	12650	12650	0
17	20250311	193600	1024904515	12650	12650	12650	12650	0
18	20250311	193500	1024904515	12650	12650	12650	12650	0
19	20250311	193400	1024904515	12650	12650	12650	12650	0
20	20250311	193300	1024904515	12650	12650	12650	12650	0
21	20250311	193200	1024904515	12650	12650	12650	12650	0
22	20250311	193100	1024904515	12650	12650	12650	12650	0
23	20250311	193000	1024904515	12650	12650	12650	12650	0
24	20250311	192900	1024904515	12650	12650	12650	12650	0
25	20250311	192800	1024904515	12650	12650	12650	12650	0
26	20250311	192700	1024904515	12650	12650	12650	12650	0
27	20250311	192600	1024904515	12650	12650	12650	12650	0
28	20250311	192500	1024904515	12650	12650	12650	12650	0
29	20250311	192400	1024904515	12650	12650	12650	12650	0
30	20250311	192300	1024904515	12650	12650	12650	12650	0
31	20250311	192200	1024904515	12650	12650	12650	12650	0
32	20250311	192100	1024904515	12650	12650	12650	12650	1759
33	20250311	192000	1024904515	12650	12650	12650	12650	0
34	20250311	191900	1024904515	12650	12650	12650	12650	0
35	20250311	191800	1024904515	12650	12650	12650	12650	0
36	20250311	191700	1024904515	12650	12650	12650	12650	0
37	20250311	191600	1024904515	12650	12650	12650	12650	0
38	20250311	191500	1024904515	12650	12650	12650	12650	0
39	20250311	191400	1024904515	12650	12650	12650	12650	0
40	20250311	191300	1024904515	12650	12650	12650	12650	0
41	20250311	191200	1024904515	12650	12650	12650	12650	0
42	20250311	191100	1024904515	12650	12650	12650	12650	0
43	20250311	191000	1024904515	12650	12650	12650	12650	0
44	20250311	190900	1024904515	12650	12650	12650	12650	0
45	20250311	190800	1024904515	12650	12650	12650	12650	0
46	20250311	190700	1024904515	12650	12650	12650	12650	0
47	20250311	190600	1024904515	12650	12650	12650	12650	0
48	20250311	190500	1024904515	12650	12650	12650	12650	0
49	20250311	190400	1024904515	12650	12650	12650	12650	0
50	20250311	190300	1024904515	12650	12650	12650	12650	0
51	20250311	190200	1024904515	12650	12650	12650	12650	0
52	20250311	190100	1024904515	12650	12650	12650	12650	0
53	20250311	190000	1024904515	12650	12650	12650	12650	0
54	20250311	185900	1024904515	12650	12650	12650	12650	0
55	20250311	185800	1024904515	12650	12650	12650	12650	0
56	20250311	185700	1024904515	12650	12650	12650	12650	0
57	20250311	185600	1024904515	12650	12650	12650	12650	0
58	20250311	185500	1024904515	12650	12650	12650	12650	0
59	20250311	185400	1024904515	12650	12650	12650	12650	0
60	20250311	185300	1024904515	12650	12650	12650	12650	0
61	20250311	185200	1024904515	12650	12650	12650	12650	0
62	20250311	185100	1024904515	12650	12650	12650	12650	1759
63	20250311	185000	1024904515	12650	12650	12650	12650	0
64	20250311	184900	1024904515	12650	12650	12650	12650	0
65	20250311	184800	1024904515	12650	12650	12650	12650	0
66	20250311	184700	1024904515	12650	12650	12650	12650	0
67	20250311	184600	1024904515	12650	12650	12650	12650	0
68	20250311	184500	1024904515	12650	12650	12650	12650	0
69	20250311	184400	1024904515	12650	12650	12650	12650	0
70	20250311	184300	1024904515	12650	12650	12650	12650	0
71	20250311	184200	1024904515	12650	12650	12650	12650	0
72	20250311	184100	1024904515	12650	12650	12650	12650	0
73	20250311	184000	1024904515	12650	12650	12650	12650	0
74	20250311	183900	1024904515	12650	12650	12650	12650	0
75	20250311	183800	1024904515	12650	12650	12650	12650	0
76	20250311	183700	1024904515	12650	12650	12650	12650	0
77	20250311	183600	1024904515	12650	12650	12650	12650	0
78	20250311	183500	1024904515	12650	12650	12650	12650	0
79	20250311	183400	1024904515	12650	12650	12650	12650	0
80	20250311	183300	1024904515	12650	12650	12650	12650	0
81	20250311	183200	1024904515	12650	12650	12650	12650	0
82	20250311	183100	1024904515	12650	12650	12650	12650	0
83	20250311	183000	1024904515	12650	12650	12650	12650	0
84	20250311	182900	1024904515	12650	12650	12650	12650	0
85	20250311	182800	1024904515	12650	12650	12650	12650	0
86	20250311	182700	1024904515	12650	12650	12650	12650	0
87	20250311	182600	1024904515	12650	12650	12650	12650	0
88	20250311	182500	1024904515	12650	12650	12650	12650	0
89	20250311	182400	1024904515	12650	12650	12650	12650	0
90	20250311	182300	1024904515	12650	12650	12650	12650	0
91	20250311	182200	1024904515	12650	12650	12650	12650	0
92	20250311	182100	1024904515	12650	12650	12650	12650	1759
93	20250311	182000	1024904515	12650	12650	12650	12650	0
94	20250311	181900	1024904515	12650	12650	12650	12650	0
95	20250311	181800	1024904515	12650	12650	12650	12650	0
96	20250311	181700	1024904515	12650	12650	12650	12650	0
97	20250311	181600	1024904515	12650	12650	12650	12650	0
98	20250311	181500	1024904515	12650	12650	12650	12650	0
99	20250311	181400	1024904515	12650	12650	12650	12650	0
100	20250311	181300	1024904515	12650	12650	12650	12650	0
101	20250311	181200	1024904515	12650	12650	12650	12650	0
102	20250311	181100	1024904515	12650	12650	12650	12650	0
103	20250311	181000	1024904515	12650	12650	12650	12650	0
104	20250311	180900	1024904515	12650	12650	12650	12650	0
105	20250311	180800	1024904515	12650	12650	12650	12650	0
106	20250311	180700	1024904515	12650	12650	12650	12650	0
107	20250311	180600	1024904515	12650	12650	12650	12650	0
108	20250311	180500	1024904515	12650	12650	12650	12650	0
109	20250311	180400	1024904515	12650	12650	12650	12650	0
110	20250311	180300	1024904515	12650	12650	12650	12650	0
111	20250311	180200	1024904515	12650	12650	12650	12650	0
112	20250311	180100	1024904515	12650	12650	12650	12650	0
113	20250311	180000	1024904515	12650	12650	12650	12650	0
114	20250311	175900	1024904515	12650	12650	12650	12650	0
115	20250311	175800	1024904515	12650	12650	12650	12650	0
116	20250311	175700	1024904515	12650	12650	12650	12650	0
117	20250311	175600	1024904515	12650	12650	12650	12650	0
118	20250311	175500	1024904515	12650	12650	12650	12650	0
119	20250311	175400	1024904515	12650	12650	12650	12650	0
120	20250311	175300	1024904515	12650	12650	12650	12650	0
121	20250311	175200	1024904515	12650	12650	12650	12650	0
122	20250311	175100	1024904515	12650	12650	12650	12650	1759
123	20250311	175000	1024904515	12650	12650	12650	12650	0
124	20250311	174900	1024904515	12650	12650	12650	12650	0
125	20250311	174800	1024904515	12650	12650	12650	12650	0
126	20250311	174700	1024904515	12650	12650	12650	12650	0
127	20250311	174600	1024904515	12650	12650	12650	12650	0
128	20250311	174500	1024904515	12650	12650	12650	12650	0
129	20250311	174400	1024904515	12650	12650	12650	12650	0
130	20250311	174300	1024904515	12650	12650	12650	12650	0
131	20250311	174200	1024904515	12650	12650	12650	12650	0
132	20250311	174100	1024904515	12650	12650	12650	12650	0
133	20250311	174000	1024904515	12650	12650	12650	12650	0
134	20250311	173900	1024904515	12650	12650	12650	12650	0
135	20250311	173800	1024904515	12650	12650	12650	12650	0
136	20250311	173700	1024904515	12650	12650	12650	12650	0
137	20250311	173600	1024904515	12650	12650	12650	12650	0
138	20250311	173500	1024904515	12650	12650	12650	12650	0
139	20250311	173400	1024904515	12650	12650	12650	12650	0
140	20250311	173300	1024904515	12650	12650	12650	12650	0
141	20250311	173200	1024904515	12650	12650	12650	12650	0
142	20250311	173100	1024904515	12650	12650	12650	12650	0
143	20250311	173000	1024904515	12650	12650	12650	12650	0
144	20250311	172900	1024904515	12650	12650	12650	12650	0
145	20250311	172800	1024904515	12650	12650	12650	12650	0
146	20250311	172700	1024904515	12650	12650	12650	12650	0
147	20250311	172600	1024904515	12650	12650	12650	12650	0
148	20250311	172500	1024904515	12650	12650	12650	12650	0
149	20250311	172400	1024904515	12650	12650	12650	12650	0
150	20250311	172300	1024904515	12650	12650	12650	12650	0
151	20250311	172200	1024904515	12650	12650	12650	12650	0
152	20250311	172100	1024904515	12650	12650	12650	12650	1759
153	20250311	172000	1024904515	12650	12650	12650	12650	0
154	20250311	171900	1024904515	12650	12650	12650	12650	0
155	20250311	171800	1024904515	12650	12650	12650	12650	0
156	20250311	171700	1024904515	12650	12650	12650	12650	0
157	20250311	171600	1024904515	12650	12650	12650	12650	0
158	20250311	171500	1024904515	12650	12650	12650	12650	0
159	20250311	171400	1024904515	12650	12650	12650	12650	0
160	20250311	171300	1024904515	12650	12650	12650	12650	0
161	20250311	171200	1024904515	12650	12650	12650	12650	0
162	20250311	171100	1024904515	12650	12650	12650	12650	0
163	20250311	171000	1024904515	12650	12650	12650	12650	0
164	20250311	170900	1024904515	12650	12650	12650	12650	0
165	20250311	170800	1024904515	12650	12650	12650	12650	0
166	20250311	170700	1024904515	12650	12650	12650	12650	0
167	20250311	170600	1024904515	12650	12650	12650	12650	0
168	20250311	170500	1024904515	12650	12650	12650	12650	0
169	20250311	170400	1024904515	12650	12650	12650	12650	0
170	20250311	170300	1024904515	12650	12650	12650	12650	0
171	20250311	170200	1024904515	12650	12650	12650	12650	0
172	20250311	170100	1024904515	12650	12650	12650	12650	0
173	20250311	170000	1024904515	12650	12650	12650	12650	0
174	20250311	165900	1024904515	12650	12650	12650	12650	0
175	20250311	165800	1024904515	12650	12650	12650	12650	0
176	20250311	165700	1024904515	12650	12650	12650	12650	0
177	20250311	165600	1024904515	12650	12650	12650	12650	0
178	20250311	165500	1024904515	12650	12650	12650	12650	0
179	20250311	165400	1024904515	12650	12650	12650	12650	0
180	20250311	165300	1024904515	12650	12650	12650	12650	0
181	20250311	165200	1024904515	12650	12650	12650	12650	0
182	20250311	165100	1024904515	12650	12650	12650	12650	1759
183	20250311	165000	1024904515	12650	12650	12650	12650	0
184	20250311	164900	1024904515	12650	12650	12650	12650	0
185	20250311	164800	1024904515	12650	12650	12650	12650	0
186	20250311	164700	1024904515	12650	12650	12650	12650	0
187	20250311	164600	1024904515	12650	12650	12650	12650	0
188	20250311	164500	1024904515	12650	12650	12650	12650	0
189	20250311	164400	1024904515	12650	12650	12650	12650	0
190	20250311	164300	1024904515	12650	12650	12650	12650	0
191	20250311	164200	1024904515	12650	12650	12650	12650	0
192	20250311	164100	1024904515	12650	12650	12650	12650	0
193	20250311	164000	1024904515	12650	12650	12650	12650	0
194	20250311	163900	1024904515	12650	12650	12650	12650	0
195	20250311	163800	1024904515	12650	12650	12650	12650	0
196	20250311	163700	1024904515	12650	12650	12650	12650	0
197	20250311	163600	1024904515	12650	12650	12650	12650	0
198	20250311	163500	1024904515	12650	12650	12650	12650	0
199	20250311	163400	1024904515	12650	12650	12650	12650	0
200	20250311	163300	1024904515	12650	12650	12650	12650	0
201	20250311	163200	1024904515	12650	12650	12650	12650	0
202	20250311	163100	1024904515	12650	12650	12650	12650	0
203	20250311	163000	1024904515	12650	12650	12650	12650	0
204	20250311	162900	1024904515	12650	12650	12650	12650	0
205	20250311	162800	1024904515	12650	12650	12650	12650	0
206	20250311	162700	1024904515	12650	12650	12650	12650	0
207	20250311	162600	1024904515	12650	12650	12650	12650	0
208	20250311	162500	1024904515	12650	12650	12650	12650	0
209	20250311	162400	1024904515	12650	12650	12650	12650	0
210	20250311	162300	1024904515	12650	12650	12650	12650	0
211	20250311	162200	1024904515	12650	12650	12650	12650	0
212	20250311	162100	1024904515	12650	12650	12650	12650	1759
213	20250311	162000	1024904515	12650	12650	12650	12650	0
214	20250311	161900	1024904515	12650	12650	12650	12650	0
215	20250311	161800	1024904515	12650	12650	12650	12650	0
216	20250311	161700	1024904515	12650	12650	12650	12650	0
217	20250311	161600	1024904515	12650	12650	12650	12650	0
218	20250311	161500	1024904515	12650	12650	12650	12650	0
219	20250311	161400	1024904515	12650	12650	12650	12650	0
220	20250311	161300	1024904515	12650	12650	12650	12650	0
221	20250311	161200	1024904515	12650	12650	12650	12650	0
222	20250311	161100	1024904515	12650	12650	12650	12650	0
223	20250311	161000	1024904515	12650	12650	12650	12650	0
224	20250311	160900	1024904515	12650	12650	12650	12650	0
225	20250311	160800	1024904515	12650	12650	12650	12650	0
226	20250311	160700	1024904515	12650	12650	12650	12650	0
227	20250311	160600	1024904515	12650	12650	12650	12650	0
228	20250311	160500	1024904515	12650	12650	12650	12650	0
229	20250311	160400	1024904515	12650	12650	12650	12650	0
230	20250311	160300	1024904515	12650	12650	12650	12650	0
231	20250311	160200	1024904515	12650	12650	12650	12650	0
232	20250311	160100	1024904515	12650	12650	12650	12650	0
233	20250311	160000	1024904515	12650	12650	12650	12650	0
234	20250311	155900	1024904515	12650	12650	12650	12650	0
235	20250311	155800	1024904515	12650	12650	12650	12650	0
236	20250311	155700	1024904515	12650	12650	12650	12650	0
237	20250311	155600	1024904515	12650	12650	12650	12650	0
238	20250311	155500	1024904515	12650	12650	12650	12650	0
239	20250311	155400	1024904515	12650	12650	12650	12650	0
240	20250311	155300	1024904515	12650	12650	12650	12650	0
241	20250311	155200	1024904515	12650	12650	12650	12650	0
242	20250311	155100	1024904515	12650	12650	12650	12650	1759
243	20250311	155000	1024904515	12650	12650	12650	12650	0
244	20250311	154900	1024904515	12650	12650	12650	12650	0
245	20250311	154800	1024904515	12650	12650	12650	12650	0
246	20250311	154700	1024904515	12650	12650	12650	12650	0
247	20250311	154600	1024904515	12650	12650	12650	12650	0
248	20250311	154500	1024904515	12650	12650	12650	12650	0
249	20250311	154400	1024904515	12650	12650	12650	12650	0
250	20250311	154300	1024904515	12650	12650	12650	12650	0
251	20250311	154200	1024904515	12650	12650	12650	12650	0
252	20250311	154100	1024904515	12650	12650	12650	12650	0
253	20250311	154000	1024904515	12650	12650	12650	12650	0
254	20250311	153900	1024904515	12650	12650	12650	12650	0
255	20250311	153800	1024904515	12650	12650	12650	12650	0
256	20250311	153700	1024904515	12650	12650	12650	12650	0
257	20250311	153600	1024904515	12650	12650	12650	12650	0
258	20250311	153500	1024904515	12650	12650	12650	12650	0
259	20250311	153400	1024904515	12650	12650	12650	12650	0
260	20250311	153300	1024904515	12650	12650	12650	12650	0
261	20250311	153200	1024904515	12650	12650	12650	12650	0
262	20250311	153100	1024904515	12650	12650	12650	12650	0
263	20250311	153000	1024904515	12650	12650	12650	12650	1759
264	20250311	152900	1002653165	12550	12550	12550	12550	0
265	20250311	152800	1002653165	12550	12550	12550	12550	0
266	20250311	152700	1002653165	12550	12550	12550	12550	0
267	20250311	152600	1002653165	12550	12550	12550	12550	0
268	20250311	152500	1002653165	12550	12550	12550	12550	0
269	20250311	152400	1002653165	12550	12550	12550	12550	0
270	20250311	152300	1002653165	12550	12550	12550	12550	0
271	20250311	152200	1002653165	12550	12550	12550	12550	0
272	20250311	152100	1002653165	12550	12550	12550	12550	0
273	20250311	152000	1002653165	12550	12550	12550	12550	0
274	20250311	151900	1002653165	12550	12550	12550	12530	37
275	20250311	151800	1002188835	12530	12530	12530	12530	401
276	20250311	151700	997164305	12530	12530	12530	12520	24
277	20250311	151600	996863805	12530	12530	12530	12530	1
278	20250311	151500	996851275	12520	12520	12520	12520	2
279	20250311	151400	996826235	12530	12530	12530	12530	2
280	20250311	151300	996801175	12520	12520	12520	12520	0
281	20250311	151200	996801175	12520	12520	12520	12520	278
282	20250311	151100	993320615	12510	12510	12510	12510	23
283	20250311	151000	993032885	12520	12510	12520	12510	51
284	20250311	150900	992394665	12520	12520	12520	12520	12
285	20250311	150800	992244425	12520	12520	12520	12520	0
286	20250311	150700	992244425	12520	12520	12520	12520	9
287	20250311	150600	992131745	12520	12520	12520	12520	5
288	20250311	150500	992069145	12510	12520	12520	12510	7
289	20250311	150400	991981565	12510	12510	12510	12510	158
290	20250311	150300	990004985	12510	12510	12510	12510	100
291	20250311	150200	988753985	12520	12520	12520	12520	10
292	20250311	150100	988628785	12520	12520	12520	12520	352
293	20250311	150000	984221745	12530	12520	12530	12520	183
294	20250311	145900	981930575	12520	12520	12520	12520	23
295	20250311	145800	981642615	12520	12510	12520	12510	95
296	20250311	145700	980454065	12520	12520	12520	12520	0
297	20250311	145600	980454065	12520	12520	12520	12520	1
298	20250311	145500	980441545	12520	12520	12520	12520	1
299	20250311	145400	980429025	12510	12530	12530	12510	14
300	20250311	145300	980253765	12520	12540	12540	12520	467
301	20250311	145200	974402605	12540	12540	12540	12540	0
302	20250311	145100	974402605	12540	12540	12540	12540	0
303	20250311	145000	974402605	12540	12540	12540	12540	0
304	20250311	144900	974402605	12540	12540	12540	12540	145
305	20250311	144800	972584305	12540	12540	12540	12540	123
306	20250311	144700	971041885	12540	12540	12540	12540	113
307	20250311	144600	969624865	12530	12530	12530	12530	209
308	20250311	144500	967006095	12540	12540	12540	12540	5
309	20250311	144400	966943395	12530	12530	12530	12530	0
310	20250311	144300	966943395	12530	12530	12530	12530	24
311	20250311	144200	966642675	12540	12530	12540	12530	150
312	20250311	144100	964762585	12520	12520	12520	12520	4
313	20250311	144000	964712505	12530	12530	12530	12530	22
314	20250311	143900	964436845	12530	12530	12530	12530	0
315	20250311	143800	964436845	12530	12530	12530	12530	97
316	20250311	143700	963221435	12540	12540	12540	12540	0
317	20250311	143600	963221435	12540	12540	12540	12540	105
318	20250311	143500	961904735	12540	12540	12540	12540	8
319	20250311	143400	961804415	12540	12540	12540	12540	9
320	20250311	143300	961691555	12540	12540	12540	12540	77
321	20250311	143200	960725975	12530	12530	12530	12530	0
322	20250311	143100	960725975	12530	12530	12530	12530	0
323	20250311	143000	960725975	12530	12530	12530	12530	11
324	20250311	142900	960588145	12530	12530	12530	12530	0
325	20250311	142800	960588145	12530	12520	12530	12520	11
326	20250311	142700	960450325	12510	12520	12520	12510	92
327	20250311	142600	959299045	12530	12535	12540	12530	118
328	20250311	142500	957820305	12540	12540	12540	12540	4
329	20250311	142400	957770145	12540	12540	12540	12540	0
330	20250311	142300	957770145	12540	12540	12540	12540	1
331	20250311	142200	957757605	12540	12540	12540	12540	54
332	20250311	142100	957080445	12530	12520	12530	12520	179
333	20250311	142000	954838935	12530	12530	12530	12530	0
334	20250311	141900	954838935	12530	12530	12530	12530	0
335	20250311	141800	954838935	12530	12530	12530	12530	10
336	20250311	141700	954713635	12500	12510	12510	12500	102
337	20250311	141600	953437835	12510	12510	12510	12510	42
338	20250311	141500	952912415	12510	12510	12510	12510	102
339	20250311	141400	951636395	12500	12500	12500	12500	42
340	20250311	141300	951111395	12510	12500	12510	12500	41
341	20250311	141200	950598695	12500	12500	12500	12500	89
342	20250311	141100	949486195	12500	12500	12500	12500	0
343	20250311	141000	949486195	12500	12500	12500	12500	239
344	20250311	140900	946498695	12510	12520	12520	12510	229
345	20250311	140800	943632495	12530	12530	12530	12530	433
346	20250311	140700	938207005	12540	12540	12540	12540	10
347	20250311	140600	938081605	12540	12540	12540	12540	68
348	20250311	140500	937228885	12540	12550	12550	12540	195
349	20250311	140400	934781945	12560	12550	12560	12550	10
350	20250311	140300	934656435	12550	12560	12565	12550	191
351	20250311	140200	932257580	12550	12550	12550	12550	0
352	20250311	140100	932257580	12550	12550	12550	12550	30
353	20250311	140000	931881080	12540	12540	12540	12540	26
354	20250311	135900	931555040	12530	12530	12530	12530	0
355	20250311	135800	931555040	12530	12530	12530	12530	0
356	20250311	135700	931555040	12530	12530	12530	12530	244
357	20250311	135600	928497720	12520	12520	12520	12520	28
358	20250311	135500	928147160	12500	12500	12500	12500	0
359	20250311	135400	928147160	12500	12520	12520	12500	677
360	20250311	135300	919673360	12530	12530	12530	12530	69
361	20250311	135200	918808790	12520	12530	12530	12520	53
362	20250311	135100	918144720	12530	12530	12530	12530	165
363	20250311	135000	916077270	12540	12550	12550	12540	54
364	20250311	134900	915400090	12550	12530	12550	12530	240
365	20250311	134800	912392420	12530	12530	12530	12530	0
366	20250311	134700	912392420	12530	12520	12540	12520	27
367	20250311	134600	912054320	12520	12500	12520	12500	820
368	20250311	134500	901796230	12500	12500	12500	12500	2
369	20250311	134400	901771230	12500	12500	12500	12500	87
370	20250311	134300	900683730	12510	12510	12510	12510	10
371	20250311	134200	900558630	12500	12500	12500	12500	30
372	20250311	134100	900183630	12500	12510	12510	12500	80
373	20250311	134000	899183030	12510	12510	12510	12510	0
374	20250311	133900	899183030	12510	12500	12510	12500	165
375	20250311	133800	897119230	12500	12500	12500	12500	0
376	20250311	133700	897119230	12500	12500	12500	12500	0
377	20250311	133600	897119230	12500	12480	12500	12480	1310
378	20250311	133500	880764230	12480	12500	12500	12480	648
379	20250311	133400	872672040	12500	12500	12500	12500	0
380	20250311	133300	872672040	12500	12500	12500	12500	133
381	20250311	133200	871009540	12500	12500	12500	12500	21
382	20250311	133100	870747040	12510	12510	12510	12510	0
383	20250311	133000	870747040	12510	12510	12510	12510	0
384	20250311	132900	870747040	12510	12510	12510	12510	33
385	20250311	132800	870334210	12520	12530	12530	12520	81
386	20250311	132700	869320020	12530	12530	12530	12530	158
387	20250311	132600	867340280	12520	12500	12520	12500	220
388	20250311	132500	864588680	12500	12490	12500	12490	431
389	20250311	132400	859205060	12490	12490	12490	12490	141
390	20250311	132300	857443970	12490	12490	12490	12490	0
391	20250311	132200	857443970	12490	12490	12490	12490	240
392	20250311	132100	854446370	12500	12500	12500	12500	6
393	20250311	132000	854371370	12470	12470	12470	12470	0
394	20250311	131900	854371370	12470	12470	12470	12470	0
395	20250311	131800	854371370	12470	12470	12470	12470	0
396	20250311	131700	854371370	12470	12470	12470	12470	0
397	20250311	131600	854371370	12470	12470	12470	12470	0
398	20250311	131500	854371370	12470	12470	12470	12470	189
399	20250311	131400	852014540	12470	12480	12480	12470	372
400	20250311	131300	847374970	12490	12490	12490	12490	3
401	20250311	131200	847337500	12480	12490	12490	12480	49
402	20250311	131100	846725930	12500	12500	12500	12500	0
403	20250311	131000	846725930	12500	12500	12500	12500	2
404	20250311	130900	846700930	12490	12490	12490	12490	0
405	20250311	130800	846700930	12490	12490	12490	12490	0
406	20250311	130700	846700930	12490	12490	12490	12490	75
407	20250311	130600	845764180	12490	12490	12490	12490	0
408	20250311	130500	845764180	12490	12490	12490	12490	0
409	20250311	130400	845764180	12490	12490	12490	12490	5
410	20250311	130300	845701730	12480	12490	12500	12480	162
411	20250311	130200	843679240	12490	12490	12490	12490	3
412	20250311	130100	843641770	12490	12490	12490	12490	586
413	20250311	130000	836322630	12500	12500	12500	12500	1
414	20250311	125900	836310130	12500	12500	12500	12500	34
415	20250311	125800	835885130	12500	12500	12500	12500	23
416	20250311	125700	835597630	12500	12500	12500	12500	0
417	20250311	125600	835597630	12500	12500	12500	12500	0
418	20250311	125500	835597630	12500	12500	12500	12500	27
419	20250311	125400	835260130	12500	12500	12500	12500	2
420	20250311	125300	835235130	12500	12500	12505	12500	54
421	20250311	125200	834559935	12500	12500	12500	12500	0
422	20250311	125100	834559935	12500	12500	12500	12500	0
423	20250311	125000	834559935	12500	12510	12510	12500	689
424	20250311	124900	825945895	12520	12520	12520	12520	0
425	20250311	124800	825945895	12520	12515	12520	12510	40
426	20250311	124700	825445245	12510	12510	12510	12510	11
427	20250311	124600	825307635	12520	12520	12520	12520	0
428	20250311	124500	825307635	12520	12520	12520	12520	1
429	20250311	124400	825295115	12510	12510	12510	12510	0
430	20250311	124300	825295115	12510	12510	12510	12510	1
431	20250311	124200	825282605	12510	12510	12510	12510	0
432	20250311	124100	825282605	12510	12490	12510	12490	127
433	20250311	124000	823695495	12480	12500	12500	12480	195
434	20250311	123900	821258755	12490	12490	12490	12490	0
435	20250311	123800	821258755	12490	12490	12490	12490	0
436	20250311	123700	821258755	12490	12520	12520	12490	158
437	20250311	123600	819281565	12520	12520	12520	12520	0
438	20250311	123500	819281565	12520	12500	12525	12500	596
439	20250311	123400	811830225	12480	12480	12480	12480	248
440	20250311	123300	808735185	12480	12475	12480	12475	59
441	20250311	123200	807998870	12480	12480	12480	12480	110
442	20250311	123100	806626070	12470	12475	12475	12470	23
443	20250311	123000	806339235	12480	12480	12480	12480	20
444	20250311	122900	806089635	12470	12480	12480	12470	107
445	20250311	122800	804754345	12480	12480	12480	12480	0
446	20250311	122700	804754345	12480	12480	12480	12480	0
447	20250311	122600	804754345	12480	12490	12490	12480	373
448	20250311	122500	800097075	12480	12480	12480	12480	0
449	20250311	122400	800097075	12480	12460	12480	12460	679
450	20250311	122300	791626515	12460	12490	12490	12450	2953
451	20250311	122200	754834245	12490	12520	12520	12490	1000
452	20250311	122100	742340945	12530	12530	12530	12530	2
453	20250311	122000	742315885	12520	12510	12520	12510	2
454	20250311	121900	742290855	12510	12510	12510	12510	2
455	20250311	121800	742265835	12500	12500	12500	12500	135
456	20250311	121700	740578335	12500	12500	12500	12500	0
457	20250311	121600	740578335	12500	12500	12500	12500	0
458	20250311	121500	740578335	12500	12500	12500	12500	30
459	20250311	121400	740203335	12500	12500	12500	12500	253
460	20250311	121300	737040835	12500	12510	12510	12500	160
461	20250311	121200	735040795	12520	12520	12520	12520	0
462	20250311	121100	735040795	12520	12520	12520	12520	214
463	20250311	121000	732361515	12530	12540	12540	12520	211
464	20250311	120900	729718075	12540	12530	12560	12530	1174
465	20250311	120800	714983905	12530	12510	12530	12510	336
466	20250311	120700	710774525	12510	12500	12510	12500	11
467	20250311	120600	710636925	12500	12480	12500	12480	172
468	20250311	120500	708489985	12470	12480	12480	12470	216
469	20250311	120400	705794455	12480	12470	12480	12470	20
470	20250311	120300	705544865	12480	12480	12480	12470	59
471	20250311	120200	704808575	12480	12480	12480	12480	0
472	20250311	120100	704808575	12480	12470	12480	12470	161
473	20250311	120000	702800795	12480	12480	12480	12480	0
474	20250311	115900	702800795	12480	12480	12480	12480	0
475	20250311	115800	702800795	12480	12480	12480	12480	0
476	20250311	115700	702800795	12480	12480	12480	12480	2
477	20250311	115600	702775835	12480	12480	12480	12480	0
478	20250311	115500	702775835	12480	12480	12480	12480	18
479	20250311	115400	702551195	12480	12480	12480	12480	0
480	20250311	115300	702551195	12480	12480	12480	12480	0
481	20250311	115200	702551195	12480	12480	12480	12480	0
482	20250311	115100	702551195	12480	12480	12480	12480	0
483	20250311	115000	702551195	12480	12480	12480	12480	0
484	20250311	114900	702551195	12480	12480	12480	12480	1
485	20250311	114800	702538715	12480	12480	12480	12480	100
486	20250311	114700	701290715	12480	12480	12480	12480	0
487	20250311	114600	701290715	12480	12480	12480	12480	2
488	20250311	114500	701265755	12480	12500	12500	12480	41
489	20250311	114400	700753865	12500	12500	12500	12500	0
490	20250311	114300	700753865	12500	12490	12520	12490	496
491	20250311	114200	694546945	12480	12480	12480	12480	13
492	20250311	114100	694384705	12480	12460	12480	12460	1041
493	20250311	114000	681403505	12460	12460	12460	12460	0
494	20250311	113900	681403505	12460	12460	12460	12460	10
495	20250311	113800	681278905	12470	12470	12470	12470	0
496	20250311	113700	681278905	12470	12470	12470	12470	110
497	20250311	113600	679907205	12470	12460	12470	12460	11
498	20250311	113500	679770135	12460	12490	12490	12460	1663
499	20250311	113400	659016445	12480	12460	12480	12460	1008
500	20250311	113300	646454375	12460	12460	12460	12460	0
501	20250311	113200	646454375	12460	12460	12460	12450	70
502	20250311	113100	645582275	12460	12460	12460	12460	186
503	20250311	113000	643264715	12460	12450	12470	12450	195
504	20250311	112900	640835595	12470	12460	12470	12460	1021
505	20250311	112800	628113725	12460	12460	12460	12460	0
506	20250311	112700	628113725	12460	12460	12460	12460	321
507	20250311	112600	624114065	12460	12470	12480	12460	627
508	20250311	112500	616298755	12480	12500	12500	12480	420
509	20250311	112400	611053115	12500	12500	12500	12500	0
510	20250311	112300	611053115	12500	12500	12500	12500	0
511	20250311	112200	611053115	12500	12500	12500	12500	0
512	20250311	112100	611053115	12500	12500	12500	12500	0
513	20250311	112000	611053115	12500	12470	12500	12470	177
514	20250311	111900	608843615	12480	12480	12480	12480	339
515	20250311	111800	604612895	12480	12480	12480	12480	5
516	20250311	111700	604550495	12450	12460	12460	12450	801
517	20250311	111600	594570135	12460	12460	12460	12460	2
518	20250311	111500	594545215	12460	12460	12460	12460	254
519	20250311	111400	591380375	12460	12460	12460	12460	0
520	20250311	111300	591380375	12460	12460	12460	12460	0
521	20250311	111200	591380375	12460	12450	12460	12450	861
522	20250311	111100	580657605	12450	12450	12450	12450	11
523	20250311	111000	580520655	12450	12440	12450	12440	170
524	20250311	110900	578405655	12450	12450	12450	12450	109
525	20250311	110800	577048605	12450	12490	12490	12450	1900
526	20250311	110700	553370515	12490	12470	12490	12470	49
527	20250311	110600	552758555	12480	12460	12480	12460	157
528	20250311	110500	550801835	12460	12460	12460	12460	0
529	20250311	110400	550801835	12460	12460	12460	12460	1
530	20250311	110300	550789375	12460	12460	12460	12460	3
531	20250311	110200	550751995	12460	12460	12460	12460	0
532	20250311	110100	550751995	12460	12460	12460	12460	106
533	20250311	110000	549431235	12460	12450	12460	12450	207
534	20250311	105900	546853385	12460	12450	12460	12450	254
535	20250311	105800	543688555	12450	12450	12450	12450	3
536	20250311	105700	543651205	12480	12440	12490	12440	818
537	20250311	105600	533453605	12440	12460	12460	12440	2135
538	20250311	105500	506862875	12470	12490	12490	12460	2293
539	20250311	105400	478244565	12500	12500	12500	12500	0
540	20250311	105300	478244565	12500	12500	12500	12500	829
541	20250311	105200	467882065	12510	12500	12510	12500	1296
542	20250311	105100	451681785	12500	12490	12500	12490	110
543	20250311	105000	450307485	12490	12500	12500	12490	27
544	20250311	104900	449970055	12500	12500	12500	12500	77
545	20250311	104800	449007555	12500	12505	12510	12500	164
546	20250311	104700	446956265	12510	12510	12510	12510	0
547	20250311	104600	446956265	12510	12510	12510	12490	101
548	20250311	104500	445693575	12510	12510	12510	12510	0
549	20250311	104400	445693575	12510	12480	12510	12480	38
550	20250311	104300	445218495	12510	12510	12510	12510	0
551	20250311	104200	445218495	12510	12510	12510	12510	0
552	20250311	104100	445218495	12510	12480	12510	12480	120
553	20250311	104000	443718695	12480	12480	12490	12470	1125
554	20250311	103900	429673715	12480	12480	12480	12480	56
555	20250311	103800	428974835	12480	12480	12480	12480	41
556	20250311	103700	428463155	12490	12520	12520	12490	3080
557	20250311	103600	389962745	12520	12520	12520	12520	17
558	20250311	103500	389749905	12520	12510	12520	12510	20
559	20250311	103400	389499605	12510	12520	12520	12510	84
560	20250311	103300	388448105	12530	12530	12530	12530	20
561	20250311	103200	388197505	12530	12530	12530	12530	72
562	20250311	103100	387295345	12530	12520	12530	12520	215
563	20250311	103000	384601845	12520	12520	12520	12520	0
564	20250311	102900	384601845	12520	12520	12520	12510	96
565	20250311	102800	383400125	12530	12530	12530	12530	5
566	20250311	102700	383337475	12530	12530	12530	12530	5
567	20250311	102600	383274825	12520	12520	12520	12520	19
568	20250311	102500	383036945	12520	12520	12520	12520	0
569	20250311	102400	383036945	12520	12520	12520	12520	0
570	20250311	102300	383036945	12520	12530	12540	12520	118
571	20250311	102200	381558505	12530	12500	12530	12500	94
572	20250311	102100	380382205	12510	12520	12520	12510	112
573	20250311	102000	378980115	12520	12500	12520	12480	283
574	20250311	101900	375443525	12500	12500	12500	12500	2
575	20250311	101800	375418525	12500	12500	12500	12480	400
576	20250311	101700	370420795	12500	12500	12500	12500	1
577	20250311	101600	370408295	12500	12500	12500	12500	150
578	20250311	101500	368533295	12500	12500	12500	12500	588
579	20250311	101400	361183295	12520	12530	12530	12520	503
580	20250311	101300	354881655	12530	12510	12530	12510	2629
581	20250311	101200	321980425	12500	12550	12550	12500	2295
582	20250311	101100	293255005	12550	12550	12550	12550	0
583	20250311	101000	293255005	12550	12560	12560	12550	138
584	20250311	100900	291523005	12550	12560	12560	12550	190
585	20250311	100800	289138495	12560	12570	12570	12560	15
586	20250311	100700	288950085	12560	12580	12580	12560	53
587	20250311	100600	288283825	12590	12590	12590	12590	10
588	20250311	100500	288157925	12590	12610	12610	12590	23
589	20250311	100400	287868155	12600	12620	12620	12600	38
590	20250311	100300	287388785	12610	12610	12610	12610	23
591	20250311	100200	287098755	12610	12610	12620	12600	210
592	20250311	100100	284449815	12600	12610	12620	12580	247
593	20250311	100000	281337385	12590	12590	12590	12590	0
594	20250311	095900	281337385	12590	12600	12600	12590	86
595	20250311	095800	280253875	12600	12580	12600	12580	167
596	20250311	095700	278149795	12580	12580	12580	12580	0
597	20250311	095600	278149795	12580	12600	12610	12580	287
598	20250311	095500	274537095	12590	12590	12590	12590	20
599	20250311	095400	274285295	12580	12550	12580	12550	198
600	20250311	095300	271797925	12560	12560	12560	12560	278
601	20250311	095200	268306245	12560	12580	12580	12560	21
602	20250311	095100	268042205	12590	12590	12590	12590	89
603	20250311	095000	266921695	12590	12560	12590	12560	364
604	20250311	094900	262345055	12570	12570	12570	12560	420
605	20250311	094800	257067855	12570	12570	12570	12560	397
606	20250311	094700	252078425	12580	12580	12580	12580	801
607	20250311	094600	242001845	12590	12590	12590	12590	4
608	20250311	094500	241951485	12590	12590	12590	12590	235
609	20250311	094400	238992835	12590	12600	12610	12590	681
610	20250311	094300	230415425	12610	12630	12650	12610	841
611	20250311	094200	219797075	12640	12650	12660	12640	219
612	20250311	094100	217026645	12640	12630	12650	12630	63
613	20250311	094000	216230765	12620	12610	12650	12610	176
614	20250311	093900	214007965	12610	12620	12620	12610	55
615	20250311	093800	213314315	12620	12620	12620	12620	0
616	20250311	093700	213314315	12620	12620	12620	12620	6
617	20250311	093600	213238595	12620	12610	12620	12610	128
618	20250311	093500	211624495	12610	12610	12610	12610	223
619	20250311	093400	208812465	12620	12630	12640	12620	544
620	20250311	093300	201941655	12640	12700	12700	12610	167
621	20250311	093200	199828155	12660	12580	12660	12580	785
622	20250311	093100	189948265	12580	12580	12580	12560	410
623	20250311	093000	184794905	12560	12610	12610	12560	518
624	20250311	092900	178271445	12610	12620	12620	12600	43
625	20250311	092800	177729095	12620	12620	12620	12620	0
626	20250311	092700	177729095	12620	12620	12630	12610	1186
627	20250311	092600	162764185	12610	12620	12620	12610	834
628	20250311	092500	152246955	12610	12620	12630	12610	432
629	20250311	092400	146795325	12620	12620	12620	12620	0
630	20250311	092300	146795325	12620	12620	12620	12590	599
631	20250311	092200	139244395	12625	12660	12660	12625	1053
632	20250311	092100	125915340	12680	12620	12680	12590	1107
633	20250311	092000	111940400	12620	12600	12620	12600	300
634	20250311	091900	108157780	12590	12580	12590	12560	737
635	20250311	091800	98891700	12570	12550	12570	12550	127
636	20250311	091700	97297350	12550	12550	12550	12550	19
637	20250311	091600	97058900	12550	12550	12550	12550	134
638	20250311	091500	95377200	12550	12510	12550	12510	456
639	20250311	091400	89663500	12510	12510	12510	12510	0
640	20250311	091300	89663500	12510	12530	12540	12500	915
641	20250311	091200	78217540	12540	12530	12540	12530	169
642	20250311	091100	76099280	12500	12520	12530	12500	920
643	20250311	091000	64586990	12520	12550	12560	12520	317
644	20250311	090900	60614210	12490	12570	12570	12460	1082
645	20250311	090800	47085530	12590	12580	12600	12580	97
646	20250311	090700	45864160	12580	12540	12580	12540	392
647	20250311	090600	40940780	12540	12480	12540	12480	677
648	20250311	090500	32470040	12480	12480	12490	12480	83
649	20250311	090400	31433950	12490	12490	12490	12490	58
650	20250311	090300	30709530	12460	12440	12470	12430	331
651	20250311	090200	26586450	12470	12510	12510	12470	233
652	20250311	090100	23676110	12500	12500	12560	12500	330
653	20250311	090000	19550340	12560	12570	12570	12350	1561