KissMeData/143240/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203000	85267620	15570	15570	15570	15570	10
3	20250314	202900	85267620	15570	15570	15570	15570	0
4	20250314	202800	85267620	15570	15570	15570	15570	0
5	20250314	202700	85267620	15570	15570	15570	15570	0
6	20250314	202600	85267620	15570	15570	15570	15570	0
7	20250314	202500	85267620	15570	15570	15570	15570	0
8	20250314	202400	85267620	15570	15570	15570	15570	0
9	20250314	202300	85267620	15570	15570	15570	15570	0
10	20250314	202200	85267620	15570	15570	15570	15570	0
11	20250314	202100	85267620	15570	15570	15570	15570	0
12	20250314	202000	85267620	15570	15570	15570	15570	0
13	20250314	201900	85267620	15570	15570	15570	15570	0
14	20250314	201800	85267620	15570	15570	15570	15570	0
15	20250314	201700	85267620	15570	15570	15570	15570	0
16	20250314	201600	85267620	15570	15570	15570	15570	0
17	20250314	201500	85267620	15570	15570	15570	15570	0
18	20250314	201400	85267620	15570	15570	15570	15570	0
19	20250314	201300	85267620	15570	15570	15570	15570	0
20	20250314	201200	85267620	15570	15570	15570	15570	0
21	20250314	201100	85267620	15570	15570	15570	15570	0
22	20250314	201000	85267620	15570	15570	15570	15570	0
23	20250314	200900	85267620	15570	15570	15570	15570	0
24	20250314	200800	85267620	15570	15570	15570	15570	0
25	20250314	200700	85267620	15570	15570	15570	15570	0
26	20250314	200600	85267620	15570	15570	15570	15570	0
27	20250314	200500	85267620	15570	15570	15570	15570	0
28	20250314	200400	85267620	15570	15570	15570	15570	0
29	20250314	200300	85267620	15570	15570	15570	15570	0
30	20250314	200200	85267620	15570	15570	15570	15570	0
31	20250314	200100	85267620	15570	15570	15570	15570	0
32	20250314	200000	85267620	15570	15570	15570	15570	10
33	20250314	195900	85267620	15570	15570	15570	15570	0
34	20250314	195800	85267620	15570	15570	15570	15570	0
35	20250314	195700	85267620	15570	15570	15570	15570	0
36	20250314	195600	85267620	15570	15570	15570	15570	0
37	20250314	195500	85267620	15570	15570	15570	15570	0
38	20250314	195400	85267620	15570	15570	15570	15570	0
39	20250314	195300	85267620	15570	15570	15570	15570	0
40	20250314	195200	85267620	15570	15570	15570	15570	0
41	20250314	195100	85267620	15570	15570	15570	15570	0
42	20250314	195000	85267620	15570	15570	15570	15570	0
43	20250314	194900	85267620	15570	15570	15570	15570	0
44	20250314	194800	85267620	15570	15570	15570	15570	0
45	20250314	194700	85267620	15570	15570	15570	15570	0
46	20250314	194600	85267620	15570	15570	15570	15570	0
47	20250314	194500	85267620	15570	15570	15570	15570	0
48	20250314	194400	85267620	15570	15570	15570	15570	0
49	20250314	194300	85267620	15570	15570	15570	15570	0
50	20250314	194200	85267620	15570	15570	15570	15570	0
51	20250314	194100	85267620	15570	15570	15570	15570	0
52	20250314	194000	85267620	15570	15570	15570	15570	0
53	20250314	193900	85267620	15570	15570	15570	15570	0
54	20250314	193800	85267620	15570	15570	15570	15570	0
55	20250314	193700	85267620	15570	15570	15570	15570	0
56	20250314	193600	85267620	15570	15570	15570	15570	0
57	20250314	193500	85267620	15570	15570	15570	15570	0
58	20250314	193400	85267620	15570	15570	15570	15570	0
59	20250314	193300	85267620	15570	15570	15570	15570	0
60	20250314	193200	85267620	15570	15570	15570	15570	0
61	20250314	193100	85267620	15570	15570	15570	15570	0
62	20250314	193000	85267620	15570	15570	15570	15570	10
63	20250314	192900	85267620	15570	15570	15570	15570	0
64	20250314	192800	85267620	15570	15570	15570	15570	0
65	20250314	192700	85267620	15570	15570	15570	15570	0
66	20250314	192600	85267620	15570	15570	15570	15570	0
67	20250314	192500	85267620	15570	15570	15570	15570	0
68	20250314	192400	85267620	15570	15570	15570	15570	0
69	20250314	192300	85267620	15570	15570	15570	15570	0
70	20250314	192200	85267620	15570	15570	15570	15570	0
71	20250314	192100	85267620	15570	15570	15570	15570	0
72	20250314	192000	85267620	15570	15570	15570	15570	0
73	20250314	191900	85267620	15570	15570	15570	15570	0
74	20250314	191800	85267620	15570	15570	15570	15570	0
75	20250314	191700	85267620	15570	15570	15570	15570	0
76	20250314	191600	85267620	15570	15570	15570	15570	0
77	20250314	191500	85267620	15570	15570	15570	15570	0
78	20250314	191400	85267620	15570	15570	15570	15570	0
79	20250314	191300	85267620	15570	15570	15570	15570	0
80	20250314	191200	85267620	15570	15570	15570	15570	0
81	20250314	191100	85267620	15570	15570	15570	15570	0
82	20250314	191000	85267620	15570	15570	15570	15570	0
83	20250314	190900	85267620	15570	15570	15570	15570	0
84	20250314	190800	85267620	15570	15570	15570	15570	0
85	20250314	190700	85267620	15570	15570	15570	15570	0
86	20250314	190600	85267620	15570	15570	15570	15570	0
87	20250314	190500	85267620	15570	15570	15570	15570	0
88	20250314	190400	85267620	15570	15570	15570	15570	0
89	20250314	190300	85267620	15570	15570	15570	15570	0
90	20250314	190200	85267620	15570	15570	15570	15570	0
91	20250314	190100	85267620	15570	15570	15570	15570	0
92	20250314	190000	85267620	15570	15570	15570	15570	10
93	20250314	185900	85267620	15570	15570	15570	15570	0
94	20250314	185800	85267620	15570	15570	15570	15570	0
95	20250314	185700	85267620	15570	15570	15570	15570	0
96	20250314	185600	85267620	15570	15570	15570	15570	0
97	20250314	185500	85267620	15570	15570	15570	15570	0
98	20250314	185400	85267620	15570	15570	15570	15570	0
99	20250314	185300	85267620	15570	15570	15570	15570	0
100	20250314	185200	85267620	15570	15570	15570	15570	0
101	20250314	185100	85267620	15570	15570	15570	15570	0
102	20250314	185000	85267620	15570	15570	15570	15570	0
103	20250314	184900	85267620	15570	15570	15570	15570	0
104	20250314	184800	85267620	15570	15570	15570	15570	0
105	20250314	184700	85267620	15570	15570	15570	15570	0
106	20250314	184600	85267620	15570	15570	15570	15570	0
107	20250314	184500	85267620	15570	15570	15570	15570	0
108	20250314	184400	85267620	15570	15570	15570	15570	0
109	20250314	184300	85267620	15570	15570	15570	15570	0
110	20250314	184200	85267620	15570	15570	15570	15570	0
111	20250314	184100	85267620	15570	15570	15570	15570	0
112	20250314	184000	85267620	15570	15570	15570	15570	0
113	20250314	183900	85267620	15570	15570	15570	15570	0
114	20250314	183800	85267620	15570	15570	15570	15570	0
115	20250314	183700	85267620	15570	15570	15570	15570	0
116	20250314	183600	85267620	15570	15570	15570	15570	0
117	20250314	183500	85267620	15570	15570	15570	15570	0
118	20250314	183400	85267620	15570	15570	15570	15570	0
119	20250314	183300	85267620	15570	15570	15570	15570	0
120	20250314	183200	85267620	15570	15570	15570	15570	0
121	20250314	183100	85267620	15570	15570	15570	15570	0
122	20250314	183000	85267620	15570	15570	15570	15570	10
123	20250314	182900	85267620	15570	15570	15570	15570	0
124	20250314	182800	85267620	15570	15570	15570	15570	0
125	20250314	182700	85267620	15570	15570	15570	15570	0
126	20250314	182600	85267620	15570	15570	15570	15570	0
127	20250314	182500	85267620	15570	15570	15570	15570	0
128	20250314	182400	85267620	15570	15570	15570	15570	0
129	20250314	182300	85267620	15570	15570	15570	15570	0
130	20250314	182200	85267620	15570	15570	15570	15570	0
131	20250314	182100	85267620	15570	15570	15570	15570	0
132	20250314	182000	85267620	15570	15570	15570	15570	0
133	20250314	181900	85267620	15570	15570	15570	15570	0
134	20250314	181800	85267620	15570	15570	15570	15570	0
135	20250314	181700	85267620	15570	15570	15570	15570	0
136	20250314	181600	85267620	15570	15570	15570	15570	0
137	20250314	181500	85267620	15570	15570	15570	15570	0
138	20250314	181400	85267620	15570	15570	15570	15570	0
139	20250314	181300	85267620	15570	15570	15570	15570	0
140	20250314	181200	85267620	15570	15570	15570	15570	0
141	20250314	181100	85267620	15570	15570	15570	15570	0
142	20250314	181000	85267620	15570	15570	15570	15570	0
143	20250314	180900	85267620	15570	15570	15570	15570	0
144	20250314	180800	85267620	15570	15570	15570	15570	0
145	20250314	180700	85267620	15570	15570	15570	15570	0
146	20250314	180600	85267620	15570	15570	15570	15570	0
147	20250314	180500	85267620	15570	15570	15570	15570	0
148	20250314	180400	85267620	15570	15570	15570	15570	0
149	20250314	180300	85267620	15570	15570	15570	15570	0
150	20250314	180200	85267620	15570	15570	15570	15570	0
151	20250314	180100	85267620	15570	15570	15570	15570	0
152	20250314	180000	85267620	15570	15570	15570	15570	10
153	20250314	175900	85267620	15570	15570	15570	15570	0
154	20250314	175800	85267620	15570	15570	15570	15570	0
155	20250314	175700	85267620	15570	15570	15570	15570	0
156	20250314	175600	85267620	15570	15570	15570	15570	0
157	20250314	175500	85267620	15570	15570	15570	15570	0
158	20250314	175400	85267620	15570	15570	15570	15570	0
159	20250314	175300	85267620	15570	15570	15570	15570	0
160	20250314	175200	85267620	15570	15570	15570	15570	0
161	20250314	175100	85267620	15570	15570	15570	15570	0
162	20250314	175000	85267620	15570	15570	15570	15570	0
163	20250314	174900	85267620	15570	15570	15570	15570	0
164	20250314	174800	85267620	15570	15570	15570	15570	0
165	20250314	174700	85267620	15570	15570	15570	15570	0
166	20250314	174600	85267620	15570	15570	15570	15570	0
167	20250314	174500	85267620	15570	15570	15570	15570	0
168	20250314	174400	85267620	15570	15570	15570	15570	0
169	20250314	174300	85267620	15570	15570	15570	15570	0
170	20250314	174200	85267620	15570	15570	15570	15570	0
171	20250314	174100	85267620	15570	15570	15570	15570	0
172	20250314	174000	85267620	15570	15570	15570	15570	0
173	20250314	173900	85267620	15570	15570	15570	15570	0
174	20250314	173800	85267620	15570	15570	15570	15570	0
175	20250314	173700	85267620	15570	15570	15570	15570	0
176	20250314	173600	85267620	15570	15570	15570	15570	0
177	20250314	173500	85267620	15570	15570	15570	15570	0
178	20250314	173400	85267620	15570	15570	15570	15570	0
179	20250314	173300	85267620	15570	15570	15570	15570	0
180	20250314	173200	85267620	15570	15570	15570	15570	0
181	20250314	173100	85267620	15570	15570	15570	15570	0
182	20250314	173000	85267620	15570	15570	15570	15570	10
183	20250314	172900	85267620	15570	15570	15570	15570	0
184	20250314	172800	85267620	15570	15570	15570	15570	0
185	20250314	172700	85267620	15570	15570	15570	15570	0
186	20250314	172600	85267620	15570	15570	15570	15570	0
187	20250314	172500	85267620	15570	15570	15570	15570	0
188	20250314	172400	85267620	15570	15570	15570	15570	0
189	20250314	172300	85267620	15570	15570	15570	15570	0
190	20250314	172200	85267620	15570	15570	15570	15570	0
191	20250314	172100	85267620	15570	15570	15570	15570	0
192	20250314	172000	85267620	15570	15570	15570	15570	0
193	20250314	171900	85267620	15570	15570	15570	15570	0
194	20250314	171800	85267620	15570	15570	15570	15570	0
195	20250314	171700	85267620	15570	15570	15570	15570	0
196	20250314	171600	85267620	15570	15570	15570	15570	0
197	20250314	171500	85267620	15570	15570	15570	15570	0
198	20250314	171400	85267620	15570	15570	15570	15570	0
199	20250314	171300	85267620	15570	15570	15570	15570	0
200	20250314	171200	85267620	15570	15570	15570	15570	0
201	20250314	171100	85267620	15570	15570	15570	15570	0
202	20250314	171000	85267620	15570	15570	15570	15570	0
203	20250314	170900	85267620	15570	15570	15570	15570	0
204	20250314	170800	85267620	15570	15570	15570	15570	0
205	20250314	170700	85267620	15570	15570	15570	15570	0
206	20250314	170600	85267620	15570	15570	15570	15570	0
207	20250314	170500	85267620	15570	15570	15570	15570	0
208	20250314	170400	85267620	15570	15570	15570	15570	0
209	20250314	170300	85267620	15570	15570	15570	15570	0
210	20250314	170200	85267620	15570	15570	15570	15570	0
211	20250314	170100	85267620	15570	15570	15570	15570	0
212	20250314	170000	85267620	15570	15570	15570	15570	10
213	20250314	165900	85267620	15570	15570	15570	15570	0
214	20250314	165800	85267620	15570	15570	15570	15570	0
215	20250314	165700	85267620	15570	15570	15570	15570	0
216	20250314	165600	85267620	15570	15570	15570	15570	0
217	20250314	165500	85267620	15570	15570	15570	15570	0
218	20250314	165400	85267620	15570	15570	15570	15570	0
219	20250314	165300	85267620	15570	15570	15570	15570	0
220	20250314	165200	85267620	15570	15570	15570	15570	0
221	20250314	165100	85267620	15570	15570	15570	15570	0
222	20250314	165000	85267620	15570	15570	15570	15570	0
223	20250314	164900	85267620	15570	15570	15570	15570	0
224	20250314	164800	85267620	15570	15570	15570	15570	0
225	20250314	164700	85267620	15570	15570	15570	15570	0
226	20250314	164600	85267620	15570	15570	15570	15570	0
227	20250314	164500	85267620	15570	15570	15570	15570	0
228	20250314	164400	85267620	15570	15570	15570	15570	0
229	20250314	164300	85267620	15570	15570	15570	15570	0
230	20250314	164200	85267620	15570	15570	15570	15570	0
231	20250314	164100	85267620	15570	15570	15570	15570	0
232	20250314	164000	85267620	15570	15570	15570	15570	0
233	20250314	163900	85267620	15570	15570	15570	15570	0
234	20250314	163800	85267620	15570	15570	15570	15570	0
235	20250314	163700	85267620	15570	15570	15570	15570	0
236	20250314	163600	85267620	15570	15570	15570	15570	0
237	20250314	163500	85267620	15570	15570	15570	15570	0
238	20250314	163400	85267620	15570	15570	15570	15570	0
239	20250314	163300	85267620	15570	15570	15570	15570	0
240	20250314	163200	85267620	15570	15570	15570	15570	0
241	20250314	163100	85267620	15570	15570	15570	15570	0
242	20250314	163000	85267620	15570	15570	15570	15570	10
243	20250314	162900	85267620	15570	15570	15570	15570	0
244	20250314	162800	85267620	15570	15570	15570	15570	0
245	20250314	162700	85267620	15570	15570	15570	15570	0
246	20250314	162600	85267620	15570	15570	15570	15570	0
247	20250314	162500	85267620	15570	15570	15570	15570	0
248	20250314	162400	85267620	15570	15570	15570	15570	0
249	20250314	162300	85267620	15570	15570	15570	15570	0
250	20250314	162200	85267620	15570	15570	15570	15570	0
251	20250314	162100	85267620	15570	15570	15570	15570	0
252	20250314	162000	85267620	15570	15570	15570	15570	0
253	20250314	161900	85267620	15570	15570	15570	15570	0
254	20250314	161800	85267620	15570	15570	15570	15570	0
255	20250314	161700	85267620	15570	15570	15570	15570	0
256	20250314	161600	85267620	15570	15570	15570	15570	0
257	20250314	161500	85267620	15570	15570	15570	15570	0
258	20250314	161400	85267620	15570	15570	15570	15570	0
259	20250314	161300	85267620	15570	15570	15570	15570	0
260	20250314	161200	85267620	15570	15570	15570	15570	0
261	20250314	161100	85267620	15570	15570	15570	15570	0
262	20250314	161000	85267620	15570	15570	15570	15570	0
263	20250314	160900	85267620	15570	15570	15570	15570	0
264	20250314	160800	85267620	15570	15570	15570	15570	0
265	20250314	160700	85267620	15570	15570	15570	15570	0
266	20250314	160600	85267620	15570	15570	15570	15570	0
267	20250314	160500	85267620	15570	15570	15570	15570	0
268	20250314	160400	85267620	15570	15570	15570	15570	0
269	20250314	160300	85267620	15570	15570	15570	15570	0
270	20250314	160200	85267620	15570	15570	15570	15570	0
271	20250314	160100	85267620	15570	15570	15570	15570	0
272	20250314	160000	85267620	15570	15570	15570	15570	10
273	20250314	155900	85267620	15570	15570	15570	15570	0
274	20250314	155800	85267620	15570	15570	15570	15570	0
275	20250314	155700	85267620	15570	15570	15570	15570	0
276	20250314	155600	85267620	15570	15570	15570	15570	0
277	20250314	155500	85267620	15570	15570	15570	15570	0
278	20250314	155400	85267620	15570	15570	15570	15570	0
279	20250314	155300	85267620	15570	15570	15570	15570	0
280	20250314	155200	85267620	15570	15570	15570	15570	0
281	20250314	155100	85267620	15570	15570	15570	15570	0
282	20250314	155000	85267620	15570	15570	15570	15570	0
283	20250314	154900	85267620	15570	15570	15570	15570	0
284	20250314	154800	85267620	15570	15570	15570	15570	0
285	20250314	154700	85267620	15570	15570	15570	15570	0
286	20250314	154600	85267620	15570	15570	15570	15570	0
287	20250314	154500	85267620	15570	15570	15570	15570	0
288	20250314	154400	85267620	15570	15570	15570	15570	0
289	20250314	154300	85267620	15570	15570	15570	15570	0
290	20250314	154200	85267620	15570	15570	15570	15570	0
291	20250314	154100	85267620	15570	15570	15570	15570	0
292	20250314	154000	85267620	15570	15570	15570	15570	0
293	20250314	153900	85267620	15570	15570	15570	15570	0
294	20250314	153800	85267620	15570	15570	15570	15570	0
295	20250314	153700	85267620	15570	15570	15570	15570	0
296	20250314	153600	85267620	15570	15570	15570	15570	0
297	20250314	153500	85267620	15570	15570	15570	15570	0
298	20250314	153400	85267620	15570	15570	15570	15570	0
299	20250314	153300	85267620	15570	15570	15570	15570	0
300	20250314	153200	85267620	15570	15570	15570	15570	0
301	20250314	153100	85267620	15570	15570	15570	15570	0
302	20250314	153000	85267620	15570	15570	15570	15570	20
303	20250314	152900	85111920	15560	15560	15560	15560	0
304	20250314	152800	85111920	15560	15560	15560	15560	0
305	20250314	152700	85111920	15560	15560	15560	15560	0
306	20250314	152600	85111920	15560	15560	15560	15560	0
307	20250314	152500	85111920	15560	15560	15560	15560	0
308	20250314	152400	85111920	15560	15560	15560	15560	0
309	20250314	152300	85111920	15560	15560	15560	15560	0
310	20250314	152200	85111920	15560	15560	15560	15560	0
311	20250314	152100	85111920	15560	15560	15560	15560	0
312	20250314	152000	85111920	15560	15560	15560	15560	0
313	20250314	151900	85111920	15560	15560	15560	15560	0
314	20250314	151800	85111920	15560	15560	15560	15560	1
315	20250314	151700	85096360	15570	15570	15570	15570	0
316	20250314	151600	85096360	15570	15570	15570	15570	0
317	20250314	151500	85096360	15570	15570	15570	15570	5
318	20250314	151400	85018510	15570	15570	15570	15570	3
319	20250314	151300	84971800	15570	15570	15570	15570	0
320	20250314	151200	84971800	15570	15570	15570	15570	1
321	20250314	151100	84956230	15560	15560	15560	15560	28
322	20250314	151000	84520550	15580	15580	15580	15580	0
323	20250314	150900	84520550	15580	15580	15580	15580	0
324	20250314	150800	84520550	15580	15580	15580	15580	0
325	20250314	150700	84520550	15580	15580	15580	15580	0
326	20250314	150600	84520550	15580	15580	15580	15580	0
327	20250314	150500	84520550	15580	15580	15580	15580	0
328	20250314	150400	84520550	15580	15580	15580	15580	2
329	20250314	150300	84489390	15590	15590	15590	15590	0
330	20250314	150200	84489390	15590	15590	15590	15590	0
331	20250314	150100	84489390	15590	15590	15590	15590	1
332	20250314	150000	84473800	15580	15580	15580	15580	93
333	20250314	145900	83024860	15620	15620	15620	15620	0
334	20250314	145800	83024860	15620	15620	15620	15620	0
335	20250314	145700	83024860	15620	15610	15620	15610	11
336	20250314	145600	82853140	15620	15620	15620	15620	0
337	20250314	145500	82853140	15620	15620	15620	15620	0
338	20250314	145400	82853140	15620	15620	15620	15620	0
339	20250314	145300	82853140	15620	15620	15620	15620	0
340	20250314	145200	82853140	15620	15620	15620	15620	0
341	20250314	145100	82853140	15620	15620	15620	15620	0
342	20250314	145000	82853140	15620	15620	15620	15620	0
343	20250314	144900	82853140	15620	15620	15620	15620	0
344	20250314	144800	82853140	15620	15620	15620	15620	0
345	20250314	144700	82853140	15620	15620	15620	15620	0
346	20250314	144600	82853140	15620	15610	15620	15610	4
347	20250314	144500	82790670	15620	15620	15620	15620	0
348	20250314	144400	82790670	15620	15620	15620	15620	0
349	20250314	144300	82790670	15620	15610	15620	15610	2
350	20250314	144200	82759440	15620	15620	15620	15620	0
351	20250314	144100	82759440	15620	15610	15620	15610	2
352	20250314	144000	82728210	15620	15620	15620	15620	71
353	20250314	143900	81619190	15620	15620	15620	15620	0
354	20250314	143800	81619190	15620	15620	15620	15620	100
355	20250314	143700	80057190	15620	15620	15620	15620	1
356	20250314	143600	80041570	15620	15620	15620	15620	0
357	20250314	143500	80041570	15620	15620	15620	15620	22
358	20250314	143400	79697930	15670	15600	15670	15600	461
359	20250314	143300	72498490	15580	15570	15580	15570	271
360	20250314	143200	68276480	15570	15560	15570	15560	15
361	20250314	143100	68043060	15560	15560	15560	15560	0
362	20250314	143000	68043060	15560	15560	15560	15560	0
363	20250314	142900	68043060	15560	15560	15560	15560	2
364	20250314	142800	68011940	15530	15530	15530	15530	0
365	20250314	142700	68011940	15530	15530	15530	15530	0
366	20250314	142600	68011940	15530	15530	15530	15530	0
367	20250314	142500	68011940	15530	15530	15530	15530	0
368	20250314	142400	68011940	15530	15530	15530	15530	0
369	20250314	142300	68011940	15530	15530	15530	15530	1
370	20250314	142200	67996410	15530	15530	15530	15530	0
371	20250314	142100	67996410	15530	15530	15530	15530	0
372	20250314	142000	67996410	15530	15500	15530	15500	184
373	20250314	141900	65141400	15500	15500	15500	15500	0
374	20250314	141800	65141400	15500	15500	15500	15500	1
375	20250314	141700	65125900	15510	15510	15510	15510	0
376	20250314	141600	65125900	15510	15510	15510	15510	0
377	20250314	141500	65125900	15510	15510	15510	15510	0
378	20250314	141400	65125900	15510	15510	15510	15510	0
379	20250314	141300	65125900	15510	15510	15510	15510	0
380	20250314	141200	65125900	15510	15510	15510	15510	5
381	20250314	141100	65048350	15510	15510	15510	15510	0
382	20250314	141000	65048350	15510	15530	15530	15510	87
383	20250314	140900	63698910	15520	15520	15520	15520	0
384	20250314	140800	63698910	15520	15520	15520	15520	203
385	20250314	140700	60548350	15530	15530	15530	15530	129
386	20250314	140600	58544980	15580	15580	15580	15580	1
387	20250314	140500	58529400	15540	15470	15580	15470	513
388	20250314	140400	50551450	15470	15470	15470	15470	0
389	20250314	140300	50551450	15470	15470	15470	15470	0
390	20250314	140200	50551450	15470	15470	15470	15470	0
391	20250314	140100	50551450	15470	15470	15470	15470	0
392	20250314	140000	50551450	15470	15470	15470	15470	0
393	20250314	135900	50551450	15470	15470	15470	15470	1
394	20250314	135800	50535980	15470	15470	15470	15470	1
395	20250314	135700	50520510	15430	15430	15430	15430	0
396	20250314	135600	50520510	15430	15430	15430	15430	0
397	20250314	135500	50520510	15430	15430	15430	15430	0
398	20250314	135400	50520510	15430	15430	15430	15430	0
399	20250314	135300	50520510	15430	15430	15430	15430	0
400	20250314	135200	50520510	15430	15450	15450	15430	8
401	20250314	135100	50397020	15480	15480	15480	15480	0
402	20250314	135000	50397020	15480	15480	15480	15480	0
403	20250314	134900	50397020	15480	15480	15480	15480	0
404	20250314	134800	50397020	15480	15480	15480	15480	0
405	20250314	134700	50397020	15480	15480	15480	15480	0
406	20250314	134600	50397020	15480	15470	15480	15470	6
407	20250314	134500	50304190	15470	15470	15470	15470	0
408	20250314	134400	50304190	15470	15420	15470	15420	71
409	20250314	134300	49207270	15440	15440	15440	15440	0
410	20250314	134200	49207270	15440	15410	15440	15410	2
411	20250314	134100	49176420	15410	15410	15450	15410	103
412	20250314	134000	47589100	15410	15410	15410	15410	0
413	20250314	133900	47589100	15410	15410	15410	15410	2
414	20250314	133800	47558280	15430	15410	15430	15410	2
415	20250314	133700	47527440	15410	15410	15410	15410	0
416	20250314	133600	47527440	15410	15410	15410	15410	0
417	20250314	133500	47527440	15410	15410	15410	15410	12
418	20250314	133400	47342520	15410	15410	15410	15410	0
419	20250314	133300	47342520	15410	15410	15410	15410	0
420	20250314	133200	47342520	15410	15420	15420	15410	76
421	20250314	133100	46170960	15420	15420	15420	15420	1
422	20250314	133000	46155540	15470	15470	15470	15470	0
423	20250314	132900	46155540	15470	15470	15470	15470	0
424	20250314	132800	46155540	15470	15470	15470	15470	0
425	20250314	132700	46155540	15470	15470	15470	15470	0
426	20250314	132600	46155540	15470	15470	15470	15470	0
427	20250314	132500	46155540	15470	15470	15470	15470	0
428	20250314	132400	46155540	15470	15470	15470	15470	0
429	20250314	132300	46155540	15470	15470	15470	15470	0
430	20250314	132200	46155540	15470	15470	15470	15470	0
431	20250314	132100	46155540	15470	15470	15470	15470	0
432	20250314	132000	46155540	15470	15470	15470	15470	0
433	20250314	131900	46155540	15470	15470	15470	15470	0
434	20250314	131800	46155540	15470	15470	15470	15470	0
435	20250314	131700	46155540	15470	15470	15470	15470	2
436	20250314	131600	46124600	15470	15470	15470	15470	0
437	20250314	131500	46124600	15470	15470	15470	15470	0
438	20250314	131400	46124600	15470	15470	15470	15470	0
439	20250314	131300	46124600	15470	15470	15470	15470	0
440	20250314	131200	46124600	15470	15450	15470	15450	11
441	20250314	131100	45954620	15450	15450	15450	15450	0
442	20250314	131000	45954620	15450	15450	15450	15450	1
443	20250314	130900	45939170	15450	15450	15450	15450	0
444	20250314	130800	45939170	15450	15450	15450	15450	0
445	20250314	130700	45939170	15450	15450	15450	15450	0
446	20250314	130600	45939170	15450	15450	15450	15450	0
447	20250314	130500	45939170	15450	15450	15450	15450	0
448	20250314	130400	45939170	15450	15450	15450	15450	0
449	20250314	130300	45939170	15450	15450	15450	15450	0
450	20250314	130200	45939170	15450	15450	15450	15450	0
451	20250314	130100	45939170	15450	15450	15450	15450	0
452	20250314	130000	45939170	15450	15450	15450	15450	0
453	20250314	125900	45939170	15450	15450	15450	15450	13
454	20250314	125800	45738320	15450	15450	15450	15450	0
455	20250314	125700	45738320	15450	15450	15450	15450	0
456	20250314	125600	45738320	15450	15450	15450	15450	0
457	20250314	125500	45738320	15450	15450	15450	15450	0
458	20250314	125400	45738320	15450	15450	15450	15450	1
459	20250314	125300	45722870	15430	15430	15430	15430	0
460	20250314	125200	45722870	15430	15430	15430	15430	0
461	20250314	125100	45722870	15430	15430	15430	15430	0
462	20250314	125000	45722870	15430	15430	15430	15430	0
463	20250314	124900	45722870	15430	15430	15430	15430	0
464	20250314	124800	45722870	15430	15430	15430	15430	0
465	20250314	124700	45722870	15430	15430	15430	15430	0
466	20250314	124600	45722870	15430	15420	15430	15420	175
467	20250314	124500	43023370	15420	15420	15420	15420	0
468	20250314	124400	43023370	15420	15420	15420	15420	0
469	20250314	124300	43023370	15420	15420	15420	15420	2
470	20250314	124200	42992530	15420	15420	15420	15420	1
471	20250314	124100	42977110	15420	15420	15420	15420	0
472	20250314	124000	42977110	15420	15420	15420	15420	0
473	20250314	123900	42977110	15420	15420	15420	15420	1
474	20250314	123800	42961690	15420	15420	15420	15420	40
475	20250314	123700	42344890	15420	15420	15420	15420	0
476	20250314	123600	42344890	15420	15420	15420	15420	0
477	20250314	123500	42344890	15420	15420	15420	15420	0
478	20250314	123400	42344890	15420	15410	15420	15380	44
479	20250314	123300	41666960	15410	15410	15410	15410	0
480	20250314	123200	41666960	15410	15410	15410	15410	0
481	20250314	123100	41666960	15410	15410	15410	15410	7
482	20250314	123000	41559090	15410	15410	15410	15410	0
483	20250314	122900	41559090	15410	15410	15410	15410	0
484	20250314	122800	41559090	15410	15410	15410	15410	0
485	20250314	122700	41559090	15410	15410	15410	15410	0
486	20250314	122600	41559090	15410	15410	15410	15410	0
487	20250314	122500	41559090	15410	15410	15410	15410	0
488	20250314	122400	41559090	15410	15410	15410	15410	0
489	20250314	122300	41559090	15410	15410	15410	15410	0
490	20250314	122200	41559090	15410	15410	15410	15410	0
491	20250314	122100	41559090	15410	15400	15410	15380	103
492	20250314	122000	39974110	15410	15410	15410	15410	0
493	20250314	121900	39974110	15410	15410	15410	15410	0
494	20250314	121800	39974110	15410	15410	15410	15410	0
495	20250314	121700	39974110	15410	15410	15410	15410	0
496	20250314	121600	39974110	15410	15410	15410	15410	0
497	20250314	121500	39974110	15410	15410	15410	15410	0
498	20250314	121400	39974110	15410	15410	15410	15410	0
499	20250314	121300	39974110	15410	15410	15410	15410	0
500	20250314	121200	39974110	15410	15410	15410	15410	4
501	20250314	121100	39912470	15410	15410	15410	15410	0
502	20250314	121000	39912470	15410	15410	15410	15410	0
503	20250314	120900	39912470	15410	15410	15410	15410	0
504	20250314	120800	39912470	15410	15410	15410	15410	0
505	20250314	120700	39912470	15410	15410	15410	15410	0
506	20250314	120600	39912470	15410	15410	15410	15410	0
507	20250314	120500	39912470	15410	15410	15410	15410	0
508	20250314	120400	39912470	15410	15410	15410	15410	0
509	20250314	120300	39912470	15410	15410	15410	15410	0
510	20250314	120200	39912470	15410	15410	15410	15410	0
511	20250314	120100	39912470	15410	15410	15410	15410	0
512	20250314	120000	39912470	15410	15410	15410	15410	0
513	20250314	115900	39912470	15410	15410	15410	15410	3
514	20250314	115800	39866240	15390	15390	15390	15390	10
515	20250314	115700	39712340	15390	15390	15390	15390	0
516	20250314	115600	39712340	15390	15390	15390	15390	0
517	20250314	115500	39712340	15390	15400	15400	15390	18
518	20250314	115400	39435310	15440	15440	15440	15440	0
519	20250314	115300	39435310	15440	15440	15440	15440	0
520	20250314	115200	39435310	15440	15440	15440	15440	0
521	20250314	115100	39435310	15440	15440	15440	15440	0
522	20250314	115000	39435310	15440	15440	15440	15440	0
523	20250314	114900	39435310	15440	15440	15440	15440	0
524	20250314	114800	39435310	15440	15440	15440	15440	0
525	20250314	114700	39435310	15440	15440	15440	15440	0
526	20250314	114600	39435310	15440	15440	15440	15440	0
527	20250314	114500	39435310	15440	15440	15440	15440	0
528	20250314	114400	39435310	15440	15440	15440	15440	0
529	20250314	114300	39435310	15440	15440	15440	15440	0
530	20250314	114200	39435310	15440	15440	15440	15440	0
531	20250314	114100	39435310	15440	15440	15440	15440	0
532	20250314	114000	39435310	15440	15440	15440	15440	0
533	20250314	113900	39435310	15440	15440	15440	15440	0
534	20250314	113800	39435310	15440	15440	15440	15440	0
535	20250314	113700	39435310	15440	15440	15440	15440	0
536	20250314	113600	39435310	15440	15440	15440	15440	0
537	20250314	113500	39435310	15440	15440	15440	15440	0
538	20250314	113400	39435310	15440	15440	15440	15440	0
539	20250314	113300	39435310	15440	15440	15440	15440	0
540	20250314	113200	39435310	15440	15440	15440	15440	0
541	20250314	113100	39435310	15440	15440	15440	15440	5
542	20250314	113000	39358110	15440	15440	15440	15440	0
543	20250314	112900	39358110	15440	15440	15440	15440	0
544	20250314	112800	39358110	15440	15440	15440	15440	0
545	20250314	112700	39358110	15440	15440	15440	15440	0
546	20250314	112600	39358110	15440	15440	15440	15440	0
547	20250314	112500	39358110	15440	15440	15440	15440	0
548	20250314	112400	39358110	15440	15440	15440	15440	0
549	20250314	112300	39358110	15440	15440	15440	15440	0
550	20250314	112200	39358110	15440	15440	15440	15440	0
551	20250314	112100	39358110	15440	15440	15440	15440	32
552	20250314	112000	38864030	15450	15400	15450	15400	744
553	20250314	111900	27397710	15400	15400	15400	15400	0
554	20250314	111800	27397710	15400	15400	15400	15400	36
555	20250314	111700	26843310	15410	15410	15410	15410	0
556	20250314	111600	26843310	15410	15410	15410	15400	15
557	20250314	111500	26612210	15400	15400	15400	15400	0
558	20250314	111400	26612210	15400	15400	15400	15400	0
559	20250314	111300	26612210	15400	15400	15400	15400	0
560	20250314	111200	26612210	15400	15400	15400	15400	0
561	20250314	111100	26612210	15400	15400	15400	15400	0
562	20250314	111000	26612210	15400	15400	15400	15400	23
563	20250314	110900	26258010	15410	15410	15410	15410	0
564	20250314	110800	26258010	15410	15410	15410	15410	0
565	20250314	110700	26258010	15410	15410	15410	15410	0
566	20250314	110600	26258010	15410	15410	15410	15410	0
567	20250314	110500	26258010	15410	15410	15410	15410	0
568	20250314	110400	26258010	15410	15410	15410	15410	0
569	20250314	110300	26258010	15410	15410	15410	15410	0
570	20250314	110200	26258010	15410	15410	15410	15410	0
571	20250314	110100	26258010	15410	15410	15410	15410	0
572	20250314	110000	26258010	15410	15410	15410	15410	0
573	20250314	105900	26258010	15410	15410	15410	15410	0
574	20250314	105800	26258010	15410	15410	15410	15410	0
575	20250314	105700	26258010	15410	15410	15410	15410	0
576	20250314	105600	26258010	15410	15410	15410	15410	0
577	20250314	105500	26258010	15410	15410	15410	15410	0
578	20250314	105400	26258010	15410	15410	15410	15410	0
579	20250314	105300	26258010	15410	15410	15410	15410	0
580	20250314	105200	26258010	15410	15410	15410	15410	0
581	20250314	105100	26258010	15410	15410	15410	15410	0
582	20250314	105000	26258010	15410	15410	15410	15410	0
583	20250314	104900	26258010	15410	15410	15410	15410	0
584	20250314	104800	26258010	15410	15410	15410	15410	0
585	20250314	104700	26258010	15410	15410	15410	15410	0
586	20250314	104600	26258010	15410	15410	15410	15410	0
587	20250314	104500	26258010	15410	15410	15410	15410	11
588	20250314	104400	26088500	15410	15410	15410	15410	10
589	20250314	104300	25934400	15420	15420	15420	15420	0
590	20250314	104200	25934400	15420	15420	15420	15420	0
591	20250314	104100	25934400	15420	15420	15420	15420	0
592	20250314	104000	25934400	15420	15420	15420	15420	0
593	20250314	103900	25934400	15420	15420	15420	15420	0
594	20250314	103800	25934400	15420	15420	15420	15420	0
595	20250314	103700	25934400	15420	15420	15420	15420	0
596	20250314	103600	25934400	15420	15420	15420	15420	0
597	20250314	103500	25934400	15420	15420	15420	15420	0
598	20250314	103400	25934400	15420	15420	15420	15420	0
599	20250314	103300	25934400	15420	15420	15420	15420	0
600	20250314	103200	25934400	15420	15420	15420	15420	0
601	20250314	103100	25934400	15420	15420	15420	15420	0
602	20250314	103000	25934400	15420	15420	15420	15420	0
603	20250314	102900	25934400	15420	15420	15420	15420	0
604	20250314	102800	25934400	15420	15420	15420	15420	0
605	20250314	102700	25934400	15420	15420	15420	15420	0
606	20250314	102600	25934400	15420	15420	15420	15420	1
607	20250314	102500	25918980	15390	15390	15390	15390	0
608	20250314	102400	25918980	15390	15410	15410	15390	350
609	20250314	102300	20529810	15440	15440	15440	15440	0
610	20250314	102200	20529810	15440	15440	15440	15440	0
611	20250314	102100	20529810	15440	15440	15440	15440	0
612	20250314	102000	20529810	15440	15440	15440	15440	1
613	20250314	101900	20514370	15440	15440	15440	15440	0
614	20250314	101800	20514370	15440	15440	15440	15440	1
615	20250314	101700	20498930	15450	15450	15450	15450	0
616	20250314	101600	20498930	15450	15450	15450	15450	0
617	20250314	101500	20498930	15450	15450	15450	15450	0
618	20250314	101400	20498930	15450	15450	15450	15450	0
619	20250314	101300	20498930	15450	15450	15450	15450	0
620	20250314	101200	20498930	15450	15450	15450	15450	0
621	20250314	101100	20498930	15450	15450	15450	15450	0
622	20250314	101000	20498930	15450	15450	15450	15450	0
623	20250314	100900	20498930	15450	15450	15450	15450	0
624	20250314	100800	20498930	15450	15450	15450	15450	0
625	20250314	100700	20498930	15450	15450	15450	15450	0
626	20250314	100600	20498930	15450	15450	15450	15450	5
627	20250314	100500	20421680	15450	15450	15450	15450	51
628	20250314	100400	19633730	15440	15440	15440	15440	0
629	20250314	100300	19633730	15440	15440	15440	15440	0
630	20250314	100200	19633730	15440	15440	15440	15440	0
631	20250314	100100	19633730	15440	15440	15440	15440	0
632	20250314	100000	19633730	15440	15440	15440	15440	23
633	20250314	095900	19278610	15440	15440	15440	15440	0
634	20250314	095800	19278610	15440	15440	15440	15440	0
635	20250314	095700	19278610	15440	15440	15440	15440	0
636	20250314	095600	19278610	15440	15440	15440	15440	0
637	20250314	095500	19278610	15440	15440	15440	15440	4
638	20250314	095400	19216850	15440	15440	15440	15440	0
639	20250314	095300	19216850	15440	15440	15440	15440	78
640	20250314	095200	18012530	15440	15440	15440	15440	0
641	20250314	095100	18012530	15440	15440	15440	15440	0
642	20250314	095000	18012530	15440	15440	15440	15440	0
643	20250314	094900	18012530	15440	15440	15440	15440	4
644	20250314	094800	17950770	15440	15440	15440	15440	0
645	20250314	094700	17950770	15440	15440	15440	15440	11
646	20250314	094600	17780930	15440	15440	15440	15440	0
647	20250314	094500	17780930	15440	15440	15450	15440	13
648	20250314	094400	17580110	15410	15410	15410	15410	0
649	20250314	094300	17580110	15410	15410	15410	15410	0
650	20250314	094200	17580110	15410	15410	15410	15410	209
651	20250314	094100	14359420	15410	15410	15410	15410	0
652	20250314	094000	14359420	15410	15410	15410	15410	0
653	20250314	093900	14359420	15410	15410	15410	15410	0
654	20250314	093800	14359420	15410	15410	15410	15410	0
655	20250314	093700	14359420	15410	15410	15410	15410	0
656	20250314	093600	14359420	15410	15410	15410	15410	0
657	20250314	093500	14359420	15410	15410	15410	15410	5
658	20250314	093400	14282370	15410	15410	15410	15410	0
659	20250314	093300	14282370	15410	15410	15410	15410	0
660	20250314	093200	14282370	15410	15410	15410	15410	0
661	20250314	093100	14282370	15410	15410	15410	15410	0
662	20250314	093000	14282370	15410	15410	15410	15410	0
663	20250314	092900	14282370	15410	15410	15410	15410	0
664	20250314	092800	14282370	15410	15410	15410	15410	0
665	20250314	092700	14282370	15410	15410	15410	15410	0
666	20250314	092600	14282370	15410	15410	15410	15410	0
667	20250314	092500	14282370	15410	15410	15410	15410	0
668	20250314	092400	14282370	15410	15410	15410	15410	1
669	20250314	092300	14266960	15400	15400	15400	15400	0
670	20250314	092200	14266960	15400	15400	15400	15400	0
671	20250314	092100	14266960	15400	15400	15400	15400	4
672	20250314	092000	14205360	15400	15400	15400	15400	0
673	20250314	091900	14205360	15400	15400	15400	15400	0
674	20250314	091800	14205360	15400	15400	15400	15400	0
675	20250314	091700	14205360	15400	15400	15400	15400	0
676	20250314	091600	14205360	15400	15410	15410	15400	15
677	20250314	091500	13974230	15430	15430	15430	15430	2
678	20250314	091400	13943370	15440	15440	15440	15440	1
679	20250314	091300	13927930	15400	15400	15400	15400	53
680	20250314	091200	13111730	15400	15400	15400	15400	103
681	20250314	091100	11525530	15410	15410	15410	15410	0
682	20250314	091000	11525530	15410	15460	15460	15410	24
683	20250314	090900	11155430	15460	15460	15460	15460	0
684	20250314	090800	11155430	15460	15460	15460	15460	0
685	20250314	090700	11155430	15460	15460	15460	15460	1
686	20250314	090600	11139970	15400	15400	15400	15400	0
687	20250314	090500	11139970	15400	15400	15400	15400	0
688	20250314	090400	11139970	15400	15300	15400	15300	634
689	20250314	090300	1406950	15290	15290	15290	15290	66
690	20250314	090200	397810	15300	15300	15300	15300	0
691	20250314	090100	397810	15300	15300	15300	15300	0
692	20250314	090000	397810	15300	15300	15310	15300	26