KissMeData/068290/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195000	158372110	15100	15100	15100	15100	211
3	20250314	194900	158372110	15100	15100	15100	15100	0
4	20250314	194800	158372110	15100	15100	15100	15100	0
5	20250314	194700	158372110	15100	15100	15100	15100	0
6	20250314	194600	158372110	15100	15100	15100	15100	0
7	20250314	194500	158372110	15100	15100	15100	15100	0
8	20250314	194400	158372110	15100	15100	15100	15100	0
9	20250314	194300	158372110	15100	15100	15100	15100	0
10	20250314	194200	158372110	15100	15100	15100	15100	0
11	20250314	194100	158372110	15100	15100	15100	15100	0
12	20250314	194000	158372110	15100	15100	15100	15100	0
13	20250314	193900	158372110	15100	15100	15100	15100	0
14	20250314	193800	158372110	15100	15100	15100	15100	0
15	20250314	193700	158372110	15100	15100	15100	15100	0
16	20250314	193600	158372110	15100	15100	15100	15100	0
17	20250314	193500	158372110	15100	15100	15100	15100	0
18	20250314	193400	158372110	15100	15100	15100	15100	0
19	20250314	193300	158372110	15100	15100	15100	15100	0
20	20250314	193200	158372110	15100	15100	15100	15100	0
21	20250314	193100	158372110	15100	15100	15100	15100	0
22	20250314	193000	158372110	15100	15100	15100	15100	0
23	20250314	192900	158372110	15100	15100	15100	15100	0
24	20250314	192800	158372110	15100	15100	15100	15100	0
25	20250314	192700	158372110	15100	15100	15100	15100	0
26	20250314	192600	158372110	15100	15100	15100	15100	0
27	20250314	192500	158372110	15100	15100	15100	15100	0
28	20250314	192400	158372110	15100	15100	15100	15100	0
29	20250314	192300	158372110	15100	15100	15100	15100	0
30	20250314	192200	158372110	15100	15100	15100	15100	0
31	20250314	192100	158372110	15100	15100	15100	15100	0
32	20250314	192000	158372110	15100	15100	15100	15100	211
33	20250314	191900	158372110	15100	15100	15100	15100	0
34	20250314	191800	158372110	15100	15100	15100	15100	0
35	20250314	191700	158372110	15100	15100	15100	15100	0
36	20250314	191600	158372110	15100	15100	15100	15100	0
37	20250314	191500	158372110	15100	15100	15100	15100	0
38	20250314	191400	158372110	15100	15100	15100	15100	0
39	20250314	191300	158372110	15100	15100	15100	15100	0
40	20250314	191200	158372110	15100	15100	15100	15100	0
41	20250314	191100	158372110	15100	15100	15100	15100	0
42	20250314	191000	158372110	15100	15100	15100	15100	0
43	20250314	190900	158372110	15100	15100	15100	15100	0
44	20250314	190800	158372110	15100	15100	15100	15100	0
45	20250314	190700	158372110	15100	15100	15100	15100	0
46	20250314	190600	158372110	15100	15100	15100	15100	0
47	20250314	190500	158372110	15100	15100	15100	15100	0
48	20250314	190400	158372110	15100	15100	15100	15100	0
49	20250314	190300	158372110	15100	15100	15100	15100	0
50	20250314	190200	158372110	15100	15100	15100	15100	0
51	20250314	190100	158372110	15100	15100	15100	15100	0
52	20250314	190000	158372110	15100	15100	15100	15100	0
53	20250314	185900	158372110	15100	15100	15100	15100	0
54	20250314	185800	158372110	15100	15100	15100	15100	0
55	20250314	185700	158372110	15100	15100	15100	15100	0
56	20250314	185600	158372110	15100	15100	15100	15100	0
57	20250314	185500	158372110	15100	15100	15100	15100	0
58	20250314	185400	158372110	15100	15100	15100	15100	0
59	20250314	185300	158372110	15100	15100	15100	15100	0
60	20250314	185200	158372110	15100	15100	15100	15100	0
61	20250314	185100	158372110	15100	15100	15100	15100	0
62	20250314	185000	158372110	15100	15100	15100	15100	211
63	20250314	184900	158372110	15100	15100	15100	15100	0
64	20250314	184800	158372110	15100	15100	15100	15100	0
65	20250314	184700	158372110	15100	15100	15100	15100	0
66	20250314	184600	158372110	15100	15100	15100	15100	0
67	20250314	184500	158372110	15100	15100	15100	15100	0
68	20250314	184400	158372110	15100	15100	15100	15100	0
69	20250314	184300	158372110	15100	15100	15100	15100	0
70	20250314	184200	158372110	15100	15100	15100	15100	0
71	20250314	184100	158372110	15100	15100	15100	15100	0
72	20250314	184000	158372110	15100	15100	15100	15100	0
73	20250314	183900	158372110	15100	15100	15100	15100	0
74	20250314	183800	158372110	15100	15100	15100	15100	0
75	20250314	183700	158372110	15100	15100	15100	15100	0
76	20250314	183600	158372110	15100	15100	15100	15100	0
77	20250314	183500	158372110	15100	15100	15100	15100	0
78	20250314	183400	158372110	15100	15100	15100	15100	0
79	20250314	183300	158372110	15100	15100	15100	15100	0
80	20250314	183200	158372110	15100	15100	15100	15100	0
81	20250314	183100	158372110	15100	15100	15100	15100	0
82	20250314	183000	158372110	15100	15100	15100	15100	0
83	20250314	182900	158372110	15100	15100	15100	15100	0
84	20250314	182800	158372110	15100	15100	15100	15100	0
85	20250314	182700	158372110	15100	15100	15100	15100	0
86	20250314	182600	158372110	15100	15100	15100	15100	0
87	20250314	182500	158372110	15100	15100	15100	15100	0
88	20250314	182400	158372110	15100	15100	15100	15100	0
89	20250314	182300	158372110	15100	15100	15100	15100	0
90	20250314	182200	158372110	15100	15100	15100	15100	0
91	20250314	182100	158372110	15100	15100	15100	15100	0
92	20250314	182000	158372110	15100	15100	15100	15100	211
93	20250314	181900	158372110	15100	15100	15100	15100	0
94	20250314	181800	158372110	15100	15100	15100	15100	0
95	20250314	181700	158372110	15100	15100	15100	15100	0
96	20250314	181600	158372110	15100	15100	15100	15100	0
97	20250314	181500	158372110	15100	15100	15100	15100	0
98	20250314	181400	158372110	15100	15100	15100	15100	0
99	20250314	181300	158372110	15100	15100	15100	15100	0
100	20250314	181200	158372110	15100	15100	15100	15100	0
101	20250314	181100	158372110	15100	15100	15100	15100	0
102	20250314	181000	158372110	15100	15100	15100	15100	0
103	20250314	180900	158372110	15100	15100	15100	15100	0
104	20250314	180800	158372110	15100	15100	15100	15100	0
105	20250314	180700	158372110	15100	15100	15100	15100	0
106	20250314	180600	158372110	15100	15100	15100	15100	0
107	20250314	180500	158372110	15100	15100	15100	15100	0
108	20250314	180400	158372110	15100	15100	15100	15100	0
109	20250314	180300	158372110	15100	15100	15100	15100	0
110	20250314	180200	158372110	15100	15100	15100	15100	0
111	20250314	180100	158372110	15100	15100	15100	15100	0
112	20250314	180000	158372110	15100	15100	15100	15100	0
113	20250314	175900	158372110	15100	15100	15100	15100	0
114	20250314	175800	158372110	15100	15100	15100	15100	0
115	20250314	175700	158372110	15100	15100	15100	15100	0
116	20250314	175600	158372110	15100	15100	15100	15100	0
117	20250314	175500	158372110	15100	15100	15100	15100	0
118	20250314	175400	158372110	15100	15100	15100	15100	0
119	20250314	175300	158372110	15100	15100	15100	15100	0
120	20250314	175200	158372110	15100	15100	15100	15100	0
121	20250314	175100	158372110	15100	15100	15100	15100	0
122	20250314	175000	158372110	15100	15100	15100	15100	211
123	20250314	174900	158372110	15100	15100	15100	15100	0
124	20250314	174800	158372110	15100	15100	15100	15100	0
125	20250314	174700	158372110	15100	15100	15100	15100	0
126	20250314	174600	158372110	15100	15100	15100	15100	0
127	20250314	174500	158372110	15100	15100	15100	15100	0
128	20250314	174400	158372110	15100	15100	15100	15100	0
129	20250314	174300	158372110	15100	15100	15100	15100	0
130	20250314	174200	158372110	15100	15100	15100	15100	0
131	20250314	174100	158372110	15100	15100	15100	15100	0
132	20250314	174000	158372110	15100	15100	15100	15100	0
133	20250314	173900	158372110	15100	15100	15100	15100	0
134	20250314	173800	158372110	15100	15100	15100	15100	0
135	20250314	173700	158372110	15100	15100	15100	15100	0
136	20250314	173600	158372110	15100	15100	15100	15100	0
137	20250314	173500	158372110	15100	15100	15100	15100	0
138	20250314	173400	158372110	15100	15100	15100	15100	0
139	20250314	173300	158372110	15100	15100	15100	15100	0
140	20250314	173200	158372110	15100	15100	15100	15100	0
141	20250314	173100	158372110	15100	15100	15100	15100	0
142	20250314	173000	158372110	15100	15100	15100	15100	0
143	20250314	172900	158372110	15100	15100	15100	15100	0
144	20250314	172800	158372110	15100	15100	15100	15100	0
145	20250314	172700	158372110	15100	15100	15100	15100	0
146	20250314	172600	158372110	15100	15100	15100	15100	0
147	20250314	172500	158372110	15100	15100	15100	15100	0
148	20250314	172400	158372110	15100	15100	15100	15100	0
149	20250314	172300	158372110	15100	15100	15100	15100	0
150	20250314	172200	158372110	15100	15100	15100	15100	0
151	20250314	172100	158372110	15100	15100	15100	15100	0
152	20250314	172000	158372110	15100	15100	15100	15100	211
153	20250314	171900	158372110	15100	15100	15100	15100	0
154	20250314	171800	158372110	15100	15100	15100	15100	0
155	20250314	171700	158372110	15100	15100	15100	15100	0
156	20250314	171600	158372110	15100	15100	15100	15100	0
157	20250314	171500	158372110	15100	15100	15100	15100	0
158	20250314	171400	158372110	15100	15100	15100	15100	0
159	20250314	171300	158372110	15100	15100	15100	15100	0
160	20250314	171200	158372110	15100	15100	15100	15100	0
161	20250314	171100	158372110	15100	15100	15100	15100	0
162	20250314	171000	158372110	15100	15100	15100	15100	0
163	20250314	170900	158372110	15100	15100	15100	15100	0
164	20250314	170800	158372110	15100	15100	15100	15100	0
165	20250314	170700	158372110	15100	15100	15100	15100	0
166	20250314	170600	158372110	15100	15100	15100	15100	0
167	20250314	170500	158372110	15100	15100	15100	15100	0
168	20250314	170400	158372110	15100	15100	15100	15100	0
169	20250314	170300	158372110	15100	15100	15100	15100	0
170	20250314	170200	158372110	15100	15100	15100	15100	0
171	20250314	170100	158372110	15100	15100	15100	15100	0
172	20250314	170000	158372110	15100	15100	15100	15100	0
173	20250314	165900	158372110	15100	15100	15100	15100	0
174	20250314	165800	158372110	15100	15100	15100	15100	0
175	20250314	165700	158372110	15100	15100	15100	15100	0
176	20250314	165600	158372110	15100	15100	15100	15100	0
177	20250314	165500	158372110	15100	15100	15100	15100	0
178	20250314	165400	158372110	15100	15100	15100	15100	0
179	20250314	165300	158372110	15100	15100	15100	15100	0
180	20250314	165200	158372110	15100	15100	15100	15100	0
181	20250314	165100	158372110	15100	15100	15100	15100	0
182	20250314	165000	158372110	15100	15100	15100	15100	211
183	20250314	164900	158372110	15100	15100	15100	15100	0
184	20250314	164800	158372110	15100	15100	15100	15100	0
185	20250314	164700	158372110	15100	15100	15100	15100	0
186	20250314	164600	158372110	15100	15100	15100	15100	0
187	20250314	164500	158372110	15100	15100	15100	15100	0
188	20250314	164400	158372110	15100	15100	15100	15100	0
189	20250314	164300	158372110	15100	15100	15100	15100	0
190	20250314	164200	158372110	15100	15100	15100	15100	0
191	20250314	164100	158372110	15100	15100	15100	15100	0
192	20250314	164000	158372110	15100	15100	15100	15100	0
193	20250314	163900	158372110	15100	15100	15100	15100	0
194	20250314	163800	158372110	15100	15100	15100	15100	0
195	20250314	163700	158372110	15100	15100	15100	15100	0
196	20250314	163600	158372110	15100	15100	15100	15100	0
197	20250314	163500	158372110	15100	15100	15100	15100	0
198	20250314	163400	158372110	15100	15100	15100	15100	0
199	20250314	163300	158372110	15100	15100	15100	15100	0
200	20250314	163200	158372110	15100	15100	15100	15100	0
201	20250314	163100	158372110	15100	15100	15100	15100	0
202	20250314	163000	158372110	15100	15100	15100	15100	0
203	20250314	162900	158372110	15100	15100	15100	15100	0
204	20250314	162800	158372110	15100	15100	15100	15100	0
205	20250314	162700	158372110	15100	15100	15100	15100	0
206	20250314	162600	158372110	15100	15100	15100	15100	0
207	20250314	162500	158372110	15100	15100	15100	15100	0
208	20250314	162400	158372110	15100	15100	15100	15100	0
209	20250314	162300	158372110	15100	15100	15100	15100	0
210	20250314	162200	158372110	15100	15100	15100	15100	0
211	20250314	162100	158372110	15100	15100	15100	15100	0
212	20250314	162000	158372110	15100	15100	15100	15100	211
213	20250314	161900	158372110	15100	15100	15100	15100	0
214	20250314	161800	158372110	15100	15100	15100	15100	0
215	20250314	161700	158372110	15100	15100	15100	15100	0
216	20250314	161600	158372110	15100	15100	15100	15100	0
217	20250314	161500	158372110	15100	15100	15100	15100	0
218	20250314	161400	158372110	15100	15100	15100	15100	0
219	20250314	161300	158372110	15100	15100	15100	15100	0
220	20250314	161200	158372110	15100	15100	15100	15100	0
221	20250314	161100	158372110	15100	15100	15100	15100	0
222	20250314	161000	158372110	15100	15100	15100	15100	0
223	20250314	160900	158372110	15100	15100	15100	15100	0
224	20250314	160800	158372110	15100	15100	15100	15100	0
225	20250314	160700	158372110	15100	15100	15100	15100	0
226	20250314	160600	158372110	15100	15100	15100	15100	0
227	20250314	160500	158372110	15100	15100	15100	15100	0
228	20250314	160400	158372110	15100	15100	15100	15100	0
229	20250314	160300	158372110	15100	15100	15100	15100	0
230	20250314	160200	158372110	15100	15100	15100	15100	0
231	20250314	160100	158372110	15100	15100	15100	15100	0
232	20250314	160000	158372110	15100	15100	15100	15100	0
233	20250314	155900	158372110	15100	15100	15100	15100	0
234	20250314	155800	158372110	15100	15100	15100	15100	0
235	20250314	155700	158372110	15100	15100	15100	15100	0
236	20250314	155600	158372110	15100	15100	15100	15100	0
237	20250314	155500	158372110	15100	15100	15100	15100	0
238	20250314	155400	158372110	15100	15100	15100	15100	0
239	20250314	155300	158372110	15100	15100	15100	15100	0
240	20250314	155200	158372110	15100	15100	15100	15100	0
241	20250314	155100	158372110	15100	15100	15100	15100	0
242	20250314	155000	158372110	15100	15100	15100	15100	211
243	20250314	154900	158372110	15100	15100	15100	15100	0
244	20250314	154800	158372110	15100	15100	15100	15100	0
245	20250314	154700	158372110	15100	15100	15100	15100	0
246	20250314	154600	158372110	15100	15100	15100	15100	0
247	20250314	154500	158372110	15100	15100	15100	15100	0
248	20250314	154400	158372110	15100	15100	15100	15100	0
249	20250314	154300	158372110	15100	15100	15100	15100	0
250	20250314	154200	158372110	15100	15100	15100	15100	0
251	20250314	154100	158372110	15100	15100	15100	15100	0
252	20250314	154000	158372110	15100	15100	15100	15100	0
253	20250314	153900	158372110	15100	15100	15100	15100	0
254	20250314	153800	158372110	15100	15100	15100	15100	0
255	20250314	153700	158372110	15100	15100	15100	15100	0
256	20250314	153600	158372110	15100	15100	15100	15100	0
257	20250314	153500	158372110	15100	15100	15100	15100	0
258	20250314	153400	158372110	15100	15100	15100	15100	0
259	20250314	153300	158372110	15100	15100	15100	15100	0
260	20250314	153200	158372110	15100	15100	15100	15100	0
261	20250314	153100	158372110	15100	15100	15100	15100	0
262	20250314	153000	158372110	15100	15100	15100	15100	211
263	20250314	152900	155186010	15100	15100	15100	15100	0
264	20250314	152800	155186010	15100	15100	15100	15100	0
265	20250314	152700	155186010	15100	15100	15100	15100	0
266	20250314	152600	155186010	15100	15100	15100	15100	0
267	20250314	152500	155186010	15100	15100	15100	15100	0
268	20250314	152400	155186010	15100	15100	15100	15100	0
269	20250314	152300	155186010	15100	15100	15100	15100	0
270	20250314	152200	155186010	15100	15100	15100	15100	0
271	20250314	152100	155186010	15100	15100	15100	15100	0
272	20250314	152000	155186010	15100	15100	15100	15100	0
273	20250314	151900	155186010	15100	15100	15100	15100	4
274	20250314	151800	155125610	14980	14980	14980	14980	26
275	20250314	151700	154736130	14980	14980	14980	14980	1
276	20250314	151600	154721150	14950	15040	15040	14950	655
277	20250314	151500	144909170	15040	15060	15060	15040	35
278	20250314	151400	144382290	15130	15130	15130	15130	1
279	20250314	151300	144367160	15130	15130	15130	15130	0
280	20250314	151200	144367160	15130	15130	15130	15130	0
281	20250314	151100	144367160	15130	15130	15130	15130	1
282	20250314	151000	144352030	15110	15060	15110	15060	67
283	20250314	150900	143339710	15110	15110	15110	15110	12
284	20250314	150800	143158390	15060	15060	15060	15060	0
285	20250314	150700	143158390	15060	15060	15060	15060	0
286	20250314	150600	143158390	15060	15060	15060	15060	2
287	20250314	150500	143128270	15120	15120	15120	15120	0
288	20250314	150400	143128270	15120	15120	15120	15120	0
289	20250314	150300	143128270	15120	15120	15120	15120	10
290	20250314	150200	142977070	15120	15120	15120	15120	0
291	20250314	150100	142977070	15120	15120	15120	15120	0
292	20250314	150000	142977070	15120	15060	15120	15060	70
293	20250314	145900	141922810	15050	15050	15050	15050	1
294	20250314	145800	141907760	15150	15150	15150	15150	0
295	20250314	145700	141907760	15150	15150	15150	15150	0
296	20250314	145600	141907760	15150	15150	15150	15150	0
297	20250314	145500	141907760	15150	15150	15150	15150	0
298	20250314	145400	141907760	15150	15150	15150	15150	0
299	20250314	145300	141907760	15150	15150	15150	15150	0
300	20250314	145200	141907760	15150	15150	15150	15040	42
301	20250314	145100	141275270	15150	15140	15150	15140	105
302	20250314	145000	139685520	15140	15140	15140	15140	0
303	20250314	144900	139685520	15140	15140	15140	15140	0
304	20250314	144800	139685520	15140	15140	15140	15140	450
305	20250314	144700	132872520	15140	15140	15140	15140	0
306	20250314	144600	132872520	15140	15140	15140	15140	6
307	20250314	144500	132781680	15140	15140	15140	15140	4
308	20250314	144400	132721120	15140	15130	15140	15130	6
309	20250314	144300	132630330	15040	15040	15040	15040	2
310	20250314	144200	132600250	15090	15090	15090	15090	18
311	20250314	144100	132328630	15130	15130	15130	15130	0
312	20250314	144000	132328630	15130	15130	15130	15130	0
313	20250314	143900	132328630	15130	15130	15130	15130	0
314	20250314	143800	132328630	15130	15130	15130	15130	0
315	20250314	143700	132328630	15130	15130	15130	15130	7
316	20250314	143600	132222720	15040	15040	15040	15040	8
317	20250314	143500	132102400	15140	15140	15140	15140	0
318	20250314	143400	132102400	15140	15140	15140	15140	0
319	20250314	143300	132102400	15140	15140	15140	15140	0
320	20250314	143200	132102400	15140	15140	15140	15140	5
321	20250314	143100	132026700	15150	15150	15150	15150	0
322	20250314	143000	132026700	15150	15100	15150	15100	200
323	20250314	142900	129002700	15030	15030	15030	15030	10
324	20250314	142800	128852400	15130	15130	15130	15130	0
325	20250314	142700	128852400	15130	15130	15130	15130	0
326	20250314	142600	128852400	15130	15130	15130	15130	0
327	20250314	142500	128852400	15130	15130	15130	15130	0
328	20250314	142400	128852400	15130	15130	15130	15130	1
329	20250314	142300	128837270	15130	15130	15130	15130	2
330	20250314	142200	128807010	15130	15080	15130	15050	66
331	20250314	142100	127811890	15120	15120	15120	15120	1
332	20250314	142000	127796770	15130	15130	15130	15130	0
333	20250314	141900	127796770	15130	15130	15130	15130	0
334	20250314	141800	127796770	15130	15130	15130	15130	0
335	20250314	141700	127796770	15130	15130	15130	15130	0
336	20250314	141600	127796770	15130	15130	15130	15130	0
337	20250314	141500	127796770	15130	15130	15130	15130	100
338	20250314	141400	126283770	15110	15110	15110	15110	0
339	20250314	141300	126283770	15110	15110	15110	15110	0
340	20250314	141200	126283770	15110	15110	15110	15110	8
341	20250314	141100	126162890	15110	15110	15110	15110	0
342	20250314	141000	126162890	15110	15110	15110	15110	125
343	20250314	140900	124274140	15110	15110	15110	15110	2
344	20250314	140800	124243920	15110	15110	15110	15110	0
345	20250314	140700	124243920	15110	15110	15110	15110	0
346	20250314	140600	124243920	15110	15110	15110	15110	2
347	20250314	140500	124213700	15110	15110	15110	15110	3
348	20250314	140400	124168370	15110	15110	15110	15110	0
349	20250314	140300	124168370	15110	15110	15110	15110	0
350	20250314	140200	124168370	15110	15110	15110	15110	0
351	20250314	140100	124168370	15110	15130	15130	15110	250
352	20250314	140000	120389870	15110	15110	15110	15110	0
353	20250314	135900	120389870	15110	15110	15110	15110	0
354	20250314	135800	120389870	15110	15110	15110	15110	0
355	20250314	135700	120389870	15110	15110	15110	15110	109
356	20250314	135600	118742880	15110	15110	15110	15110	0
357	20250314	135500	118742880	15110	15110	15110	15110	0
358	20250314	135400	118742880	15110	15110	15110	15110	0
359	20250314	135300	118742880	15110	15110	15110	15110	0
360	20250314	135200	118742880	15110	15110	15110	15110	0
361	20250314	135100	118742880	15110	15110	15110	15110	0
362	20250314	135000	118742880	15110	15110	15110	15110	0
363	20250314	134900	118742880	15110	15110	15110	15110	0
364	20250314	134800	118742880	15110	15120	15170	15110	160
365	20250314	134700	116323600	15170	15170	15170	15170	0
366	20250314	134600	116323600	15170	15170	15170	15170	0
367	20250314	134500	116323600	15170	15170	15170	15170	0
368	20250314	134400	116323600	15170	15170	15170	15170	0
369	20250314	134300	116323600	15170	15170	15170	15170	0
370	20250314	134200	116323600	15170	15170	15170	15170	0
371	20250314	134100	116323600	15170	15170	15170	15170	0
372	20250314	134000	116323600	15170	15170	15170	15170	0
373	20250314	133900	116323600	15170	15170	15170	15170	0
374	20250314	133800	116323600	15170	15170	15170	15170	0
375	20250314	133700	116323600	15170	15170	15170	15170	1
376	20250314	133600	116308430	15170	15170	15170	15170	0
377	20250314	133500	116308430	15170	15170	15170	15170	1
378	20250314	133400	116293260	15170	15170	15170	15170	0
379	20250314	133300	116293260	15170	15170	15170	15170	0
380	20250314	133200	116293260	15170	15170	15170	15170	0
381	20250314	133100	116293260	15170	15170	15170	15170	0
382	20250314	133000	116293260	15170	15170	15170	15170	0
383	20250314	132900	116293260	15170	15170	15170	15170	0
384	20250314	132800	116293260	15170	15170	15170	15170	0
385	20250314	132700	116293260	15170	15170	15170	15170	0
386	20250314	132600	116293260	15170	15170	15170	15170	0
387	20250314	132500	116293260	15170	15170	15170	15170	1
388	20250314	132400	116278090	15170	15170	15170	15170	150
389	20250314	132300	114002590	15170	15170	15170	15170	5
390	20250314	132200	113926740	15180	15160	15180	15150	274
391	20250314	132100	109772910	15170	15170	15170	15170	37
392	20250314	132000	109211620	15170	15170	15170	15170	0
393	20250314	131900	109211620	15170	15170	15170	15170	0
394	20250314	131800	109211620	15170	15170	15170	15170	1
395	20250314	131700	109196450	15160	15160	15160	15160	0
396	20250314	131600	109196450	15160	15160	15160	15160	0
397	20250314	131500	109196450	15160	15160	15160	15160	0
398	20250314	131400	109196450	15160	15160	15160	15160	3
399	20250314	131300	109150970	15180	15180	15180	15180	4
400	20250314	131200	109090250	15180	15160	15180	15160	91
401	20250314	131100	107709750	15160	15160	15160	15160	1
402	20250314	131000	107694590	15150	15150	15150	15150	0
403	20250314	130900	107694590	15150	15100	15150	15100	673
404	20250314	130800	97515880	15100	15100	15100	15100	9
405	20250314	130700	97379980	15100	15100	15100	15100	7
406	20250314	130600	97274280	15100	15100	15100	15100	0
407	20250314	130500	97274280	15100	15100	15100	15100	0
408	20250314	130400	97274280	15100	15100	15100	15100	0
409	20250314	130300	97274280	15100	15100	15100	15100	0
410	20250314	130200	97274280	15100	15100	15100	15100	1
411	20250314	130100	97259180	15100	15100	15100	15100	3
412	20250314	130000	97213880	15100	15100	15100	15100	20
413	20250314	125900	96911880	15100	15100	15100	15100	0
414	20250314	125800	96911880	15100	15100	15100	15100	0
415	20250314	125700	96911880	15100	15100	15100	15100	0
416	20250314	125600	96911880	15100	15100	15100	15100	0
417	20250314	125500	96911880	15100	15100	15100	15100	0
418	20250314	125400	96911880	15100	15100	15100	15100	0
419	20250314	125300	96911880	15100	15100	15100	15100	0
420	20250314	125200	96911880	15100	15100	15100	15100	0
421	20250314	125100	96911880	15100	15100	15100	15100	100
422	20250314	125000	95401880	15030	15030	15030	15030	0
423	20250314	124900	95401880	15030	15030	15030	15030	0
424	20250314	124800	95401880	15030	15030	15030	15030	0
425	20250314	124700	95401880	15030	15030	15030	15030	0
426	20250314	124600	95401880	15030	15030	15030	15030	0
427	20250314	124500	95401880	15030	15030	15030	15030	0
428	20250314	124400	95401880	15030	15030	15030	15030	0
429	20250314	124300	95401880	15030	15030	15030	15030	0
430	20250314	124200	95401880	15030	15030	15030	15030	0
431	20250314	124100	95401880	15030	15030	15030	15030	0
432	20250314	124000	95401880	15030	15030	15030	15030	0
433	20250314	123900	95401880	15030	15030	15030	15030	0
434	20250314	123800	95401880	15030	15030	15030	15030	0
435	20250314	123700	95401880	15030	15030	15030	15030	0
436	20250314	123600	95401880	15030	15030	15030	15030	0
437	20250314	123500	95401880	15030	15030	15030	15030	0
438	20250314	123400	95401880	15030	15030	15030	15030	0
439	20250314	123300	95401880	15030	15030	15030	15030	0
440	20250314	123200	95401880	15030	15030	15030	15030	0
441	20250314	123100	95401880	15030	15030	15030	15030	0
442	20250314	123000	95401880	15030	15030	15030	15030	0
443	20250314	122900	95401880	15030	15030	15030	15030	0
444	20250314	122800	95401880	15030	15030	15030	15030	0
445	20250314	122700	95401880	15030	15060	15060	15030	100
446	20250314	122600	93897610	15050	15050	15050	15050	0
447	20250314	122500	93897610	15050	15050	15050	15050	0
448	20250314	122400	93897610	15050	15050	15050	15050	0
449	20250314	122300	93897610	15050	15050	15050	15050	0
450	20250314	122200	93897610	15050	15050	15050	15050	0
451	20250314	122100	93897610	15050	15050	15050	15050	0
452	20250314	122000	93897610	15050	15050	15050	15050	0
453	20250314	121900	93897610	15050	15050	15050	15050	1
454	20250314	121800	93882560	15100	15100	15100	15100	0
455	20250314	121700	93882560	15100	15100	15100	15100	0
456	20250314	121600	93882560	15100	15100	15100	15100	0
457	20250314	121500	93882560	15100	15100	15100	15100	0
458	20250314	121400	93882560	15100	15100	15100	15100	0
459	20250314	121300	93882560	15100	15100	15100	15100	10
460	20250314	121200	93731560	15100	15100	15100	15100	1
461	20250314	121100	93716460	15100	15100	15100	15100	0
462	20250314	121000	93716460	15100	15100	15100	15100	0
463	20250314	120900	93716460	15100	15100	15100	15100	0
464	20250314	120800	93716460	15100	15100	15100	15100	3
465	20250314	120700	93671160	15100	15040	15100	15040	15
466	20250314	120600	93445220	15100	15100	15100	15100	0
467	20250314	120500	93445220	15100	15100	15100	15100	0
468	20250314	120400	93445220	15100	15100	15100	15100	0
469	20250314	120300	93445220	15100	15100	15100	15100	0
470	20250314	120200	93445220	15100	15100	15100	15100	0
471	20250314	120100	93445220	15100	15070	15100	15070	13
472	20250314	120000	93249280	15070	15070	15070	15070	2
473	20250314	115900	93219140	15070	15070	15070	15070	99
474	20250314	115800	91727210	15070	15070	15070	15070	2
475	20250314	115700	91697070	15070	15070	15070	15070	0
476	20250314	115600	91697070	15070	15070	15070	15070	0
477	20250314	115500	91697070	15070	15070	15070	15070	12
478	20250314	115400	91516230	15050	15050	15050	15050	0
479	20250314	115300	91516230	15050	15050	15050	15050	0
480	20250314	115200	91516230	15050	15050	15050	15050	0
481	20250314	115100	91516230	15050	15050	15050	15050	3
482	20250314	115000	91471080	15050	15050	15050	15050	0
483	20250314	114900	91471080	15050	15050	15050	15050	0
484	20250314	114800	91471080	15050	15050	15050	15050	0
485	20250314	114700	91471080	15050	15050	15050	15050	0
486	20250314	114600	91471080	15050	15050	15050	15050	0
487	20250314	114500	91471080	15050	15050	15050	15050	0
488	20250314	114400	91471080	15050	15050	15050	15050	0
489	20250314	114300	91471080	15050	15050	15050	15050	0
490	20250314	114200	91471080	15050	15050	15050	15050	3
491	20250314	114100	91425930	15050	15010	15050	15000	641
492	20250314	114000	81798150	14990	14990	14990	14990	0
493	20250314	113900	81798150	14990	14990	14990	14990	0
494	20250314	113800	81798150	14990	14990	14990	14990	0
495	20250314	113700	81798150	14990	14990	14990	14990	0
496	20250314	113600	81798150	14990	14990	14990	14990	0
497	20250314	113500	81798150	14990	14990	14990	14990	0
498	20250314	113400	81798150	14990	14990	14990	14990	0
499	20250314	113300	81798150	14990	14990	14990	14990	0
500	20250314	113200	81798150	14990	14990	14990	14990	0
501	20250314	113100	81798150	14990	14990	14990	14990	0
502	20250314	113000	81798150	14990	14990	14990	14990	0
503	20250314	112900	81798150	14990	14990	14990	14990	20
504	20250314	112800	81498350	14990	15020	15020	14990	7
505	20250314	112700	81393300	15020	15020	15020	15020	0
506	20250314	112600	81393300	15020	15020	15020	15020	0
507	20250314	112500	81393300	15020	15020	15020	15020	26
508	20250314	112400	81002780	15020	15020	15020	15020	1
509	20250314	112300	80987760	15020	15020	15020	15020	0
510	20250314	112200	80987760	15020	15020	15020	15020	0
511	20250314	112100	80987760	15020	15020	15020	15020	0
512	20250314	112000	80987760	15020	15020	15020	15020	9
513	20250314	111900	80852580	15020	15020	15020	15020	0
514	20250314	111800	80852580	15020	15020	15020	15020	1
515	20250314	111700	80837560	15020	15020	15020	15020	0
516	20250314	111600	80837560	15020	14990	15020	14990	2
517	20250314	111500	80807550	15000	15000	15000	15000	0
518	20250314	111400	80807550	15000	15000	15000	15000	0
519	20250314	111300	80807550	15000	15000	15000	15000	0
520	20250314	111200	80807550	15000	15000	15000	15000	0
521	20250314	111100	80807550	15000	15000	15000	15000	5
522	20250314	111000	80732550	15030	15030	15030	15030	0
523	20250314	110900	80732550	15030	15030	15030	15030	0
524	20250314	110800	80732550	15030	15030	15030	15030	0
525	20250314	110700	80732550	15030	15030	15030	15030	0
526	20250314	110600	80732550	15030	15030	15030	15030	0
527	20250314	110500	80732550	15030	15030	15030	15030	0
528	20250314	110400	80732550	15030	15030	15030	15030	0
529	20250314	110300	80732550	15030	15030	15030	15030	0
530	20250314	110200	80732550	15030	15030	15030	15030	0
531	20250314	110100	80732550	15030	15030	15030	15030	0
532	20250314	110000	80732550	15030	15030	15030	15030	0
533	20250314	105900	80732550	15030	15030	15030	15030	0
534	20250314	105800	80732550	15030	15030	15030	15030	0
535	20250314	105700	80732550	15030	15030	15030	15030	0
536	20250314	105600	80732550	15030	15030	15030	15030	1
537	20250314	105500	80717520	14980	14980	14980	14980	0
538	20250314	105400	80717520	14980	14980	14980	14980	0
539	20250314	105300	80717520	14980	14980	14980	14980	0
540	20250314	105200	80717520	14980	14980	14980	14980	0
541	20250314	105100	80717520	14980	14980	14980	14980	0
542	20250314	105000	80717520	14980	14980	14980	14980	130
543	20250314	104900	78770120	15030	15030	15030	15030	0
544	20250314	104800	78770120	15030	15030	15030	15030	0
545	20250314	104700	78770120	15030	15030	15030	15030	0
546	20250314	104600	78770120	15030	15030	15030	15030	0
547	20250314	104500	78770120	15030	15030	15030	15030	0
548	20250314	104400	78770120	15030	15020	15030	15020	10
549	20250314	104300	78619870	15030	15030	15030	15030	0
550	20250314	104200	78619870	15030	15030	15030	15030	0
551	20250314	104100	78619870	15030	15030	15030	15030	0
552	20250314	104000	78619870	15030	15030	15030	15030	0
553	20250314	103900	78619870	15030	15030	15030	15030	106
554	20250314	103800	77026690	15030	15030	15030	15030	0
555	20250314	103700	77026690	15030	15030	15030	15030	0
556	20250314	103600	77026690	15030	15030	15030	15030	0
557	20250314	103500	77026690	15030	15030	15030	15030	0
558	20250314	103400	77026690	15030	15030	15030	15030	2
559	20250314	103300	76996630	15050	15050	15050	15050	0
560	20250314	103200	76996630	15050	15050	15050	15050	0
561	20250314	103100	76996630	15050	15050	15050	15050	48
562	20250314	103000	76274230	14950	14950	14950	14950	0
563	20250314	102900	76274230	14950	14950	14950	14950	2
564	20250314	102800	76244330	14950	14950	14950	14950	0
565	20250314	102700	76244330	14950	14950	14950	14950	1
566	20250314	102600	76229380	14950	15000	15010	14950	609
567	20250314	102500	67106650	15010	15010	15010	15010	2
568	20250314	102400	67076630	15000	15000	15000	15000	0
569	20250314	102300	67076630	15000	15000	15000	15000	0
570	20250314	102200	67076630	15000	15000	15000	15000	2
571	20250314	102100	67046630	15000	15000	15000	15000	0
572	20250314	102000	67046630	15000	15000	15000	15000	0
573	20250314	101900	67046630	15000	15000	15000	15000	0
574	20250314	101800	67046630	15000	15000	15000	15000	0
575	20250314	101700	67046630	15000	15000	15000	15000	0
576	20250314	101600	67046630	15000	15000	15000	15000	0
577	20250314	101500	67046630	15000	15000	15000	15000	136
578	20250314	101400	65006630	15000	15000	15000	15000	42
579	20250314	101300	64376630	15000	15000	15000	15000	2
580	20250314	101200	64346630	15150	15150	15150	15150	2
581	20250314	101100	64316330	15170	15170	15170	15170	0
582	20250314	101000	64316330	15170	15170	15170	15170	0
583	20250314	100900	64316330	15170	15170	15170	15170	0
584	20250314	100800	64316330	15170	15170	15170	15170	5
585	20250314	100700	64240480	15170	15170	15170	15170	0
586	20250314	100600	64240480	15170	15170	15170	15170	0
587	20250314	100500	64240480	15170	15170	15170	15170	0
588	20250314	100400	64240480	15170	15170	15170	15170	0
589	20250314	100300	64240480	15170	15170	15170	15170	0
590	20250314	100200	64240480	15170	15170	15170	15170	0
591	20250314	100100	64240480	15170	15170	15170	15170	5
592	20250314	100000	64164630	15170	15170	15170	15170	1
593	20250314	095900	64149460	15170	15170	15170	15170	0
594	20250314	095800	64149460	15170	15170	15170	15170	0
595	20250314	095700	64149460	15170	15170	15170	15170	1
596	20250314	095600	64134290	15170	15170	15170	15170	1
597	20250314	095500	64119120	15170	15170	15170	15170	5
598	20250314	095400	64043270	15170	15170	15170	15170	0
599	20250314	095300	64043270	15170	15170	15170	15170	5
600	20250314	095200	63967420	15000	15000	15000	15000	11
601	20250314	095100	63802420	15000	15050	15050	15000	47
602	20250314	095000	63096580	15180	15180	15180	15180	0
603	20250314	094900	63096580	15180	15180	15180	15180	0
604	20250314	094800	63096580	15180	15180	15180	15180	0
605	20250314	094700	63096580	15180	15180	15180	15180	0
606	20250314	094600	63096580	15180	15180	15180	15180	0
607	20250314	094500	63096580	15180	15180	15180	15180	0
608	20250314	094400	63096580	15180	15180	15180	15180	1
609	20250314	094300	63081400	15180	15180	15180	15180	9
610	20250314	094200	62944780	15220	15080	15220	15080	9
611	20250314	094100	62808030	15040	15040	15040	15040	0
612	20250314	094000	62808030	15040	15040	15040	15040	0
613	20250314	093900	62808030	15040	15040	15040	15040	21
614	20250314	093800	62492190	15020	15020	15020	15010	110
615	20250314	093700	60840080	15310	15310	15310	15310	0
616	20250314	093600	60840080	15310	15260	15310	15260	655
617	20250314	093500	50823810	15260	15260	15260	15260	2
618	20250314	093400	50793290	15280	15280	15280	15280	1
619	20250314	093300	50778010	15000	15290	15290	15000	51
620	20250314	093200	50012720	15290	15300	15300	15280	5
621	20250314	093100	49936270	15300	15050	15300	15050	602
622	20250314	093000	40777170	15050	15050	15050	15050	1
623	20250314	092900	40762120	15050	15050	15050	15050	0
624	20250314	092800	40762120	15050	15050	15050	15050	0
625	20250314	092700	40762120	15050	15050	15050	15050	0
626	20250314	092600	40762120	15050	15050	15050	15050	0
627	20250314	092500	40762120	15050	15050	15050	15050	0
628	20250314	092400	40762120	15050	15050	15050	15050	6
629	20250314	092300	40671820	15050	15050	15050	15050	0
630	20250314	092200	40671820	15050	15050	15050	15050	0
631	20250314	092100	40671820	15050	15050	15050	15050	0
632	20250314	092000	40671820	15050	14980	15050	14980	15
633	20250314	091900	40447050	14890	15050	15050	14890	70
634	20250314	091800	39399460	15050	15050	15050	15050	3
635	20250314	091700	39354310	15050	15050	15050	15050	0
636	20250314	091600	39354310	15050	15050	15050	15050	0
637	20250314	091500	39354310	15050	15050	15050	15050	0
638	20250314	091400	39354310	15050	15050	15050	15050	0
639	20250314	091300	39354310	15050	15050	15050	15050	0
640	20250314	091200	39354310	15050	15050	15050	15050	1
641	20250314	091100	39339260	15050	15050	15050	15050	1
642	20250314	091000	39324210	15050	15000	15050	15000	27
643	20250314	090900	38918060	15000	15000	15000	15000	5
644	20250314	090800	38843060	15000	15030	15030	15000	42
645	20250314	090700	38213030	15050	15050	15050	15050	0
646	20250314	090600	38213030	15050	15050	15050	15050	0
647	20250314	090500	38213030	15050	15050	15050	15050	1
648	20250314	090400	38197980	15050	15050	15050	15050	5
649	20250314	090300	38122730	15050	14950	15050	14950	2367
650	20250314	090200	2640580	14970	14970	14970	14970	0
651	20250314	090100	2640580	14970	14970	14970	14970	0
652	20250314	090000	2640580	14970	14830	14970	14830	178