KissMeData/120240/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202200	106848170	12870	12870	12870	12870	36
3	20250314	202100	106848170	12870	12870	12870	12870	0
4	20250314	202000	106848170	12870	12870	12870	12870	0
5	20250314	201900	106848170	12870	12870	12870	12870	0
6	20250314	201800	106848170	12870	12870	12870	12870	0
7	20250314	201700	106848170	12870	12870	12870	12870	0
8	20250314	201600	106848170	12870	12870	12870	12870	0
9	20250314	201500	106848170	12870	12870	12870	12870	0
10	20250314	201400	106848170	12870	12870	12870	12870	0
11	20250314	201300	106848170	12870	12870	12870	12870	0
12	20250314	201200	106848170	12870	12870	12870	12870	0
13	20250314	201100	106848170	12870	12870	12870	12870	0
14	20250314	201000	106848170	12870	12870	12870	12870	0
15	20250314	200900	106848170	12870	12870	12870	12870	0
16	20250314	200800	106848170	12870	12870	12870	12870	0
17	20250314	200700	106848170	12870	12870	12870	12870	0
18	20250314	200600	106848170	12870	12870	12870	12870	0
19	20250314	200500	106848170	12870	12870	12870	12870	0
20	20250314	200400	106848170	12870	12870	12870	12870	0
21	20250314	200300	106848170	12870	12870	12870	12870	0
22	20250314	200200	106848170	12870	12870	12870	12870	0
23	20250314	200100	106848170	12870	12870	12870	12870	0
24	20250314	200000	106848170	12870	12870	12870	12870	0
25	20250314	195900	106848170	12870	12870	12870	12870	0
26	20250314	195800	106848170	12870	12870	12870	12870	0
27	20250314	195700	106848170	12870	12870	12870	12870	0
28	20250314	195600	106848170	12870	12870	12870	12870	0
29	20250314	195500	106848170	12870	12870	12870	12870	0
30	20250314	195400	106848170	12870	12870	12870	12870	0
31	20250314	195300	106848170	12870	12870	12870	12870	0
32	20250314	195200	106848170	12870	12870	12870	12870	36
33	20250314	195100	106848170	12870	12870	12870	12870	0
34	20250314	195000	106848170	12870	12870	12870	12870	0
35	20250314	194900	106848170	12870	12870	12870	12870	0
36	20250314	194800	106848170	12870	12870	12870	12870	0
37	20250314	194700	106848170	12870	12870	12870	12870	0
38	20250314	194600	106848170	12870	12870	12870	12870	0
39	20250314	194500	106848170	12870	12870	12870	12870	0
40	20250314	194400	106848170	12870	12870	12870	12870	0
41	20250314	194300	106848170	12870	12870	12870	12870	0
42	20250314	194200	106848170	12870	12870	12870	12870	0
43	20250314	194100	106848170	12870	12870	12870	12870	0
44	20250314	194000	106848170	12870	12870	12870	12870	0
45	20250314	193900	106848170	12870	12870	12870	12870	0
46	20250314	193800	106848170	12870	12870	12870	12870	0
47	20250314	193700	106848170	12870	12870	12870	12870	0
48	20250314	193600	106848170	12870	12870	12870	12870	0
49	20250314	193500	106848170	12870	12870	12870	12870	0
50	20250314	193400	106848170	12870	12870	12870	12870	0
51	20250314	193300	106848170	12870	12870	12870	12870	0
52	20250314	193200	106848170	12870	12870	12870	12870	0
53	20250314	193100	106848170	12870	12870	12870	12870	0
54	20250314	193000	106848170	12870	12870	12870	12870	0
55	20250314	192900	106848170	12870	12870	12870	12870	0
56	20250314	192800	106848170	12870	12870	12870	12870	0
57	20250314	192700	106848170	12870	12870	12870	12870	0
58	20250314	192600	106848170	12870	12870	12870	12870	0
59	20250314	192500	106848170	12870	12870	12870	12870	0
60	20250314	192400	106848170	12870	12870	12870	12870	0
61	20250314	192300	106848170	12870	12870	12870	12870	0
62	20250314	192200	106848170	12870	12870	12870	12870	36
63	20250314	192100	106848170	12870	12870	12870	12870	0
64	20250314	192000	106848170	12870	12870	12870	12870	0
65	20250314	191900	106848170	12870	12870	12870	12870	0
66	20250314	191800	106848170	12870	12870	12870	12870	0
67	20250314	191700	106848170	12870	12870	12870	12870	0
68	20250314	191600	106848170	12870	12870	12870	12870	0
69	20250314	191500	106848170	12870	12870	12870	12870	0
70	20250314	191400	106848170	12870	12870	12870	12870	0
71	20250314	191300	106848170	12870	12870	12870	12870	0
72	20250314	191200	106848170	12870	12870	12870	12870	0
73	20250314	191100	106848170	12870	12870	12870	12870	0
74	20250314	191000	106848170	12870	12870	12870	12870	0
75	20250314	190900	106848170	12870	12870	12870	12870	0
76	20250314	190800	106848170	12870	12870	12870	12870	0
77	20250314	190700	106848170	12870	12870	12870	12870	0
78	20250314	190600	106848170	12870	12870	12870	12870	0
79	20250314	190500	106848170	12870	12870	12870	12870	0
80	20250314	190400	106848170	12870	12870	12870	12870	0
81	20250314	190300	106848170	12870	12870	12870	12870	0
82	20250314	190200	106848170	12870	12870	12870	12870	0
83	20250314	190100	106848170	12870	12870	12870	12870	0
84	20250314	190000	106848170	12870	12870	12870	12870	0
85	20250314	185900	106848170	12870	12870	12870	12870	0
86	20250314	185800	106848170	12870	12870	12870	12870	0
87	20250314	185700	106848170	12870	12870	12870	12870	0
88	20250314	185600	106848170	12870	12870	12870	12870	0
89	20250314	185500	106848170	12870	12870	12870	12870	0
90	20250314	185400	106848170	12870	12870	12870	12870	0
91	20250314	185300	106848170	12870	12870	12870	12870	0
92	20250314	185200	106848170	12870	12870	12870	12870	36
93	20250314	185100	106848170	12870	12870	12870	12870	0
94	20250314	185000	106848170	12870	12870	12870	12870	0
95	20250314	184900	106848170	12870	12870	12870	12870	0
96	20250314	184800	106848170	12870	12870	12870	12870	0
97	20250314	184700	106848170	12870	12870	12870	12870	0
98	20250314	184600	106848170	12870	12870	12870	12870	0
99	20250314	184500	106848170	12870	12870	12870	12870	0
100	20250314	184400	106848170	12870	12870	12870	12870	0
101	20250314	184300	106848170	12870	12870	12870	12870	0
102	20250314	184200	106848170	12870	12870	12870	12870	0
103	20250314	184100	106848170	12870	12870	12870	12870	0
104	20250314	184000	106848170	12870	12870	12870	12870	0
105	20250314	183900	106848170	12870	12870	12870	12870	0
106	20250314	183800	106848170	12870	12870	12870	12870	0
107	20250314	183700	106848170	12870	12870	12870	12870	0
108	20250314	183600	106848170	12870	12870	12870	12870	0
109	20250314	183500	106848170	12870	12870	12870	12870	0
110	20250314	183400	106848170	12870	12870	12870	12870	0
111	20250314	183300	106848170	12870	12870	12870	12870	0
112	20250314	183200	106848170	12870	12870	12870	12870	0
113	20250314	183100	106848170	12870	12870	12870	12870	0
114	20250314	183000	106848170	12870	12870	12870	12870	0
115	20250314	182900	106848170	12870	12870	12870	12870	0
116	20250314	182800	106848170	12870	12870	12870	12870	0
117	20250314	182700	106848170	12870	12870	12870	12870	0
118	20250314	182600	106848170	12870	12870	12870	12870	0
119	20250314	182500	106848170	12870	12870	12870	12870	0
120	20250314	182400	106848170	12870	12870	12870	12870	0
121	20250314	182300	106848170	12870	12870	12870	12870	0
122	20250314	182200	106848170	12870	12870	12870	12870	36
123	20250314	182100	106848170	12870	12870	12870	12870	0
124	20250314	182000	106848170	12870	12870	12870	12870	0
125	20250314	181900	106848170	12870	12870	12870	12870	0
126	20250314	181800	106848170	12870	12870	12870	12870	0
127	20250314	181700	106848170	12870	12870	12870	12870	0
128	20250314	181600	106848170	12870	12870	12870	12870	0
129	20250314	181500	106848170	12870	12870	12870	12870	0
130	20250314	181400	106848170	12870	12870	12870	12870	0
131	20250314	181300	106848170	12870	12870	12870	12870	0
132	20250314	181200	106848170	12870	12870	12870	12870	0
133	20250314	181100	106848170	12870	12870	12870	12870	0
134	20250314	181000	106848170	12870	12870	12870	12870	0
135	20250314	180900	106848170	12870	12870	12870	12870	0
136	20250314	180800	106848170	12870	12870	12870	12870	0
137	20250314	180700	106848170	12870	12870	12870	12870	0
138	20250314	180600	106848170	12870	12870	12870	12870	0
139	20250314	180500	106848170	12870	12870	12870	12870	0
140	20250314	180400	106848170	12870	12870	12870	12870	0
141	20250314	180300	106848170	12870	12870	12870	12870	0
142	20250314	180200	106848170	12870	12870	12870	12870	0
143	20250314	180100	106848170	12870	12870	12870	12870	0
144	20250314	180000	106848170	12870	12870	12870	12870	0
145	20250314	175900	106848170	12870	12870	12870	12870	0
146	20250314	175800	106848170	12870	12870	12870	12870	0
147	20250314	175700	106848170	12870	12870	12870	12870	0
148	20250314	175600	106848170	12870	12870	12870	12870	0
149	20250314	175500	106848170	12870	12870	12870	12870	0
150	20250314	175400	106848170	12870	12870	12870	12870	0
151	20250314	175300	106848170	12870	12870	12870	12870	0
152	20250314	175200	106848170	12870	12870	12870	12870	36
153	20250314	175100	106848170	12870	12870	12870	12870	0
154	20250314	175000	106848170	12870	12870	12870	12870	0
155	20250314	174900	106848170	12870	12870	12870	12870	0
156	20250314	174800	106848170	12870	12870	12870	12870	0
157	20250314	174700	106848170	12870	12870	12870	12870	0
158	20250314	174600	106848170	12870	12870	12870	12870	0
159	20250314	174500	106848170	12870	12870	12870	12870	0
160	20250314	174400	106848170	12870	12870	12870	12870	0
161	20250314	174300	106848170	12870	12870	12870	12870	0
162	20250314	174200	106848170	12870	12870	12870	12870	0
163	20250314	174100	106848170	12870	12870	12870	12870	0
164	20250314	174000	106848170	12870	12870	12870	12870	0
165	20250314	173900	106848170	12870	12870	12870	12870	0
166	20250314	173800	106848170	12870	12870	12870	12870	0
167	20250314	173700	106848170	12870	12870	12870	12870	0
168	20250314	173600	106848170	12870	12870	12870	12870	0
169	20250314	173500	106848170	12870	12870	12870	12870	0
170	20250314	173400	106848170	12870	12870	12870	12870	0
171	20250314	173300	106848170	12870	12870	12870	12870	0
172	20250314	173200	106848170	12870	12870	12870	12870	0
173	20250314	173100	106848170	12870	12870	12870	12870	0
174	20250314	173000	106848170	12870	12870	12870	12870	0
175	20250314	172900	106848170	12870	12870	12870	12870	0
176	20250314	172800	106848170	12870	12870	12870	12870	0
177	20250314	172700	106848170	12870	12870	12870	12870	0
178	20250314	172600	106848170	12870	12870	12870	12870	0
179	20250314	172500	106848170	12870	12870	12870	12870	0
180	20250314	172400	106848170	12870	12870	12870	12870	0
181	20250314	172300	106848170	12870	12870	12870	12870	0
182	20250314	172200	106848170	12870	12870	12870	12870	36
183	20250314	172100	106848170	12870	12870	12870	12870	0
184	20250314	172000	106848170	12870	12870	12870	12870	0
185	20250314	171900	106848170	12870	12870	12870	12870	0
186	20250314	171800	106848170	12870	12870	12870	12870	0
187	20250314	171700	106848170	12870	12870	12870	12870	0
188	20250314	171600	106848170	12870	12870	12870	12870	0
189	20250314	171500	106848170	12870	12870	12870	12870	0
190	20250314	171400	106848170	12870	12870	12870	12870	0
191	20250314	171300	106848170	12870	12870	12870	12870	0
192	20250314	171200	106848170	12870	12870	12870	12870	0
193	20250314	171100	106848170	12870	12870	12870	12870	0
194	20250314	171000	106848170	12870	12870	12870	12870	0
195	20250314	170900	106848170	12870	12870	12870	12870	0
196	20250314	170800	106848170	12870	12870	12870	12870	0
197	20250314	170700	106848170	12870	12870	12870	12870	0
198	20250314	170600	106848170	12870	12870	12870	12870	0
199	20250314	170500	106848170	12870	12870	12870	12870	0
200	20250314	170400	106848170	12870	12870	12870	12870	0
201	20250314	170300	106848170	12870	12870	12870	12870	0
202	20250314	170200	106848170	12870	12870	12870	12870	0
203	20250314	170100	106848170	12870	12870	12870	12870	0
204	20250314	170000	106848170	12870	12870	12870	12870	0
205	20250314	165900	106848170	12870	12870	12870	12870	0
206	20250314	165800	106848170	12870	12870	12870	12870	0
207	20250314	165700	106848170	12870	12870	12870	12870	0
208	20250314	165600	106848170	12870	12870	12870	12870	0
209	20250314	165500	106848170	12870	12870	12870	12870	0
210	20250314	165400	106848170	12870	12870	12870	12870	0
211	20250314	165300	106848170	12870	12870	12870	12870	0
212	20250314	165200	106848170	12870	12870	12870	12870	36
213	20250314	165100	106848170	12870	12870	12870	12870	0
214	20250314	165000	106848170	12870	12870	12870	12870	0
215	20250314	164900	106848170	12870	12870	12870	12870	0
216	20250314	164800	106848170	12870	12870	12870	12870	0
217	20250314	164700	106848170	12870	12870	12870	12870	0
218	20250314	164600	106848170	12870	12870	12870	12870	0
219	20250314	164500	106848170	12870	12870	12870	12870	0
220	20250314	164400	106848170	12870	12870	12870	12870	0
221	20250314	164300	106848170	12870	12870	12870	12870	0
222	20250314	164200	106848170	12870	12870	12870	12870	0
223	20250314	164100	106848170	12870	12870	12870	12870	0
224	20250314	164000	106848170	12870	12870	12870	12870	0
225	20250314	163900	106848170	12870	12870	12870	12870	0
226	20250314	163800	106848170	12870	12870	12870	12870	0
227	20250314	163700	106848170	12870	12870	12870	12870	0
228	20250314	163600	106848170	12870	12870	12870	12870	0
229	20250314	163500	106848170	12870	12870	12870	12870	0
230	20250314	163400	106848170	12870	12870	12870	12870	0
231	20250314	163300	106848170	12870	12870	12870	12870	0
232	20250314	163200	106848170	12870	12870	12870	12870	0
233	20250314	163100	106848170	12870	12870	12870	12870	0
234	20250314	163000	106848170	12870	12870	12870	12870	0
235	20250314	162900	106848170	12870	12870	12870	12870	0
236	20250314	162800	106848170	12870	12870	12870	12870	0
237	20250314	162700	106848170	12870	12870	12870	12870	0
238	20250314	162600	106848170	12870	12870	12870	12870	0
239	20250314	162500	106848170	12870	12870	12870	12870	0
240	20250314	162400	106848170	12870	12870	12870	12870	0
241	20250314	162300	106848170	12870	12870	12870	12870	0
242	20250314	162200	106848170	12870	12870	12870	12870	36
243	20250314	162100	106848170	12870	12870	12870	12870	0
244	20250314	162000	106848170	12870	12870	12870	12870	0
245	20250314	161900	106848170	12870	12870	12870	12870	0
246	20250314	161800	106848170	12870	12870	12870	12870	0
247	20250314	161700	106848170	12870	12870	12870	12870	0
248	20250314	161600	106848170	12870	12870	12870	12870	0
249	20250314	161500	106848170	12870	12870	12870	12870	0
250	20250314	161400	106848170	12870	12870	12870	12870	0
251	20250314	161300	106848170	12870	12870	12870	12870	0
252	20250314	161200	106848170	12870	12870	12870	12870	0
253	20250314	161100	106848170	12870	12870	12870	12870	0
254	20250314	161000	106848170	12870	12870	12870	12870	0
255	20250314	160900	106848170	12870	12870	12870	12870	0
256	20250314	160800	106848170	12870	12870	12870	12870	0
257	20250314	160700	106848170	12870	12870	12870	12870	0
258	20250314	160600	106848170	12870	12870	12870	12870	0
259	20250314	160500	106848170	12870	12870	12870	12870	0
260	20250314	160400	106848170	12870	12870	12870	12870	0
261	20250314	160300	106848170	12870	12870	12870	12870	0
262	20250314	160200	106848170	12870	12870	12870	12870	0
263	20250314	160100	106848170	12870	12870	12870	12870	0
264	20250314	160000	106848170	12870	12870	12870	12870	0
265	20250314	155900	106848170	12870	12870	12870	12870	0
266	20250314	155800	106848170	12870	12870	12870	12870	0
267	20250314	155700	106848170	12870	12870	12870	12870	0
268	20250314	155600	106848170	12870	12870	12870	12870	0
269	20250314	155500	106848170	12870	12870	12870	12870	0
270	20250314	155400	106848170	12870	12870	12870	12870	0
271	20250314	155300	106848170	12870	12870	12870	12870	0
272	20250314	155200	106848170	12870	12870	12870	12870	36
273	20250314	155100	106848170	12870	12870	12870	12870	0
274	20250314	155000	106848170	12870	12870	12870	12870	0
275	20250314	154900	106848170	12870	12870	12870	12870	0
276	20250314	154800	106848170	12870	12870	12870	12870	0
277	20250314	154700	106848170	12870	12870	12870	12870	0
278	20250314	154600	106848170	12870	12870	12870	12870	0
279	20250314	154500	106848170	12870	12870	12870	12870	0
280	20250314	154400	106848170	12870	12870	12870	12870	0
281	20250314	154300	106848170	12870	12870	12870	12870	0
282	20250314	154200	106848170	12870	12870	12870	12870	0
283	20250314	154100	106848170	12870	12870	12870	12870	0
284	20250314	154000	106848170	12870	12870	12870	12870	0
285	20250314	153900	106848170	12870	12870	12870	12870	0
286	20250314	153800	106848170	12870	12870	12870	12870	0
287	20250314	153700	106848170	12870	12870	12870	12870	0
288	20250314	153600	106848170	12870	12870	12870	12870	0
289	20250314	153500	106848170	12870	12870	12870	12870	0
290	20250314	153400	106848170	12870	12870	12870	12870	0
291	20250314	153300	106848170	12870	12870	12870	12870	0
292	20250314	153200	106848170	12870	12870	12870	12870	0
293	20250314	153100	106848170	12870	12870	12870	12870	0
294	20250314	153000	106848170	12870	12870	12870	12870	36
295	20250314	152900	106384850	12880	12880	12880	12880	0
296	20250314	152800	106384850	12880	12880	12880	12880	0
297	20250314	152700	106384850	12880	12880	12880	12880	0
298	20250314	152600	106384850	12880	12880	12880	12880	0
299	20250314	152500	106384850	12880	12880	12880	12880	0
300	20250314	152400	106384850	12880	12880	12880	12880	0
301	20250314	152300	106384850	12880	12880	12880	12880	0
302	20250314	152200	106384850	12880	12880	12880	12880	0
303	20250314	152100	106384850	12880	12880	12880	12880	0
304	20250314	152000	106384850	12880	12880	12880	12880	0
305	20250314	151900	106384850	12880	12880	12880	12880	0
306	20250314	151800	106384850	12880	12880	12880	12880	0
307	20250314	151700	106384850	12880	12880	12880	12880	0
308	20250314	151600	106384850	12880	12880	12880	12880	0
309	20250314	151500	106384850	12880	12880	12880	12880	0
310	20250314	151400	106384850	12880	12880	12880	12880	0
311	20250314	151300	106384850	12880	12880	12880	12880	0
312	20250314	151200	106384850	12880	12880	12880	12880	0
313	20250314	151100	106384850	12880	12880	12880	12880	0
314	20250314	151000	106384850	12880	12880	12880	12880	0
315	20250314	150900	106384850	12880	12880	12880	12880	0
316	20250314	150800	106384850	12880	12880	12880	12880	0
317	20250314	150700	106384850	12880	12880	12880	12880	0
318	20250314	150600	106384850	12880	12880	12880	12880	0
319	20250314	150500	106384850	12880	12880	12880	12880	0
320	20250314	150400	106384850	12880	12880	12880	12880	2
321	20250314	150300	106359090	12880	12880	12880	12880	0
322	20250314	150200	106359090	12880	12880	12880	12880	1
323	20250314	150100	106346210	12830	12830	12830	12830	0
324	20250314	150000	106346210	12830	12840	12840	12830	20
325	20250314	145900	106089480	12880	12880	12880	12880	0
326	20250314	145800	106089480	12880	12880	12880	12880	0
327	20250314	145700	106089480	12880	12880	12880	12880	0
328	20250314	145600	106089480	12880	12880	12880	12880	0
329	20250314	145500	106089480	12880	12880	12880	12880	1
330	20250314	145400	106076600	12880	12880	12880	12880	0
331	20250314	145300	106076600	12880	12880	12880	12880	0
332	20250314	145200	106076600	12880	12880	12880	12880	0
333	20250314	145100	106076600	12880	12880	12880	12880	0
334	20250314	145000	106076600	12880	12880	12880	12880	0
335	20250314	144900	106076600	12880	12880	12880	12880	0
336	20250314	144800	106076600	12880	12880	12880	12880	0
337	20250314	144700	106076600	12880	12880	12880	12880	0
338	20250314	144600	106076600	12880	12880	12880	12880	0
339	20250314	144500	106076600	12880	12880	12880	12880	0
340	20250314	144400	106076600	12880	12880	12880	12880	0
341	20250314	144300	106076600	12880	12880	12880	12880	0
342	20250314	144200	106076600	12880	12880	12880	12880	0
343	20250314	144100	106076600	12880	12880	12880	12880	0
344	20250314	144000	106076600	12880	12880	12880	12880	0
345	20250314	143900	106076600	12880	12880	12880	12880	0
346	20250314	143800	106076600	12880	12880	12880	12880	0
347	20250314	143700	106076600	12880	12880	12880	12880	0
348	20250314	143600	106076600	12880	12880	12880	12880	0
349	20250314	143500	106076600	12880	12880	12880	12880	0
350	20250314	143400	106076600	12880	12880	12880	12880	0
351	20250314	143300	106076600	12880	12880	12880	12880	1
352	20250314	143200	106063720	12880	12880	12880	12880	0
353	20250314	143100	106063720	12880	12880	12880	12880	0
354	20250314	143000	106063720	12880	12880	12880	12880	0
355	20250314	142900	106063720	12880	12880	12880	12880	0
356	20250314	142800	106063720	12880	12880	12880	12880	0
357	20250314	142700	106063720	12880	12880	12880	12880	0
358	20250314	142600	106063720	12880	12880	12880	12880	0
359	20250314	142500	106063720	12880	12880	12880	12880	0
360	20250314	142400	106063720	12880	12880	12880	12880	0
361	20250314	142300	106063720	12880	12880	12880	12880	3
362	20250314	142200	106025080	12880	12880	12880	12880	0
363	20250314	142100	106025080	12880	12870	12880	12870	12
364	20250314	142000	105870630	12870	12860	12870	12860	18
365	20250314	141900	105639140	12860	12860	12860	12860	0
366	20250314	141800	105639140	12860	12860	12860	12860	0
367	20250314	141700	105639140	12860	12860	12860	12860	0
368	20250314	141600	105639140	12860	12860	12860	12860	33
369	20250314	141500	105214760	12860	12860	12860	12860	0
370	20250314	141400	105214760	12860	12860	12860	12860	51
371	20250314	141300	104558900	12860	12860	12860	12860	0
372	20250314	141200	104558900	12860	12860	12860	12860	0
373	20250314	141100	104558900	12860	12860	12860	12860	0
374	20250314	141000	104558900	12860	12860	12860	12860	0
375	20250314	140900	104558900	12860	12860	12860	12860	0
376	20250314	140800	104558900	12860	12860	12860	12860	0
377	20250314	140700	104558900	12860	12860	12860	12860	0
378	20250314	140600	104558900	12860	12860	12860	12860	0
379	20250314	140500	104558900	12860	12860	12860	12860	1
380	20250314	140400	104546040	12840	12840	12840	12840	0
381	20250314	140300	104546040	12840	12840	12840	12840	0
382	20250314	140200	104546040	12840	12840	12840	12840	0
383	20250314	140100	104546040	12840	12840	12840	12840	0
384	20250314	140000	104546040	12840	12840	12840	12840	0
385	20250314	135900	104546040	12840	12840	12840	12840	0
386	20250314	135800	104546040	12840	12840	12840	12840	0
387	20250314	135700	104546040	12840	12840	12840	12840	0
388	20250314	135600	104546040	12840	12840	12840	12840	0
389	20250314	135500	104546040	12840	12840	12840	12840	0
390	20250314	135400	104546040	12840	12840	12840	12840	0
391	20250314	135300	104546040	12840	12840	12840	12840	0
392	20250314	135200	104546040	12840	12840	12840	12840	0
393	20250314	135100	104546040	12840	12840	12840	12840	0
394	20250314	135000	104546040	12840	12840	12840	12840	0
395	20250314	134900	104546040	12840	12840	12840	12840	0
396	20250314	134800	104546040	12840	12840	12840	12840	0
397	20250314	134700	104546040	12840	12840	12840	12840	0
398	20250314	134600	104546040	12840	12830	12860	12830	51
399	20250314	134500	103891670	12830	12830	12830	12830	0
400	20250314	134400	103891670	12830	12830	12830	12830	0
401	20250314	134300	103891670	12830	12830	12830	12830	0
402	20250314	134200	103891670	12830	12830	12830	12830	0
403	20250314	134100	103891670	12830	12830	12830	12830	0
404	20250314	134000	103891670	12830	12830	12830	12830	0
405	20250314	133900	103891670	12830	12830	12830	12830	0
406	20250314	133800	103891670	12830	12830	12830	12830	0
407	20250314	133700	103891670	12830	12830	12830	12830	0
408	20250314	133600	103891670	12830	12820	12830	12820	27
409	20250314	133500	103545520	12820	12820	12820	12820	90
410	20250314	133400	102391720	12800	12800	12800	12800	0
411	20250314	133300	102391720	12800	12800	12800	12800	0
412	20250314	133200	102391720	12800	12800	12800	12800	0
413	20250314	133100	102391720	12800	12800	12800	12800	0
414	20250314	133000	102391720	12800	12800	12800	12800	0
415	20250314	132900	102391720	12800	12800	12800	12800	1
416	20250314	132800	102378920	12800	12800	12800	12800	10
417	20250314	132700	102250920	12800	12800	12800	12800	0
418	20250314	132600	102250920	12800	12800	12800	12800	0
419	20250314	132500	102250920	12800	12810	12810	12800	6
420	20250314	132400	102174110	12820	12820	12820	12820	0
421	20250314	132300	102174110	12820	12820	12820	12820	0
422	20250314	132200	102174110	12820	12820	12820	12820	0
423	20250314	132100	102174110	12820	12820	12820	12820	0
424	20250314	132000	102174110	12820	12820	12820	12820	0
425	20250314	131900	102174110	12820	12820	12820	12820	0
426	20250314	131800	102174110	12820	12820	12820	12820	0
427	20250314	131700	102174110	12820	12820	12820	12820	0
428	20250314	131600	102174110	12820	12820	12820	12820	0
429	20250314	131500	102174110	12820	12820	12820	12820	0
430	20250314	131400	102174110	12820	12820	12820	12820	0
431	20250314	131300	102174110	12820	12820	12820	12820	0
432	20250314	131200	102174110	12820	12820	12820	12820	0
433	20250314	131100	102174110	12820	12820	12820	12820	0
434	20250314	131000	102174110	12820	12820	12820	12820	0
435	20250314	130900	102174110	12820	12820	12820	12820	0
436	20250314	130800	102174110	12820	12820	12820	12820	1
437	20250314	130700	102161290	12800	12800	12800	12800	0
438	20250314	130600	102161290	12800	12800	12800	12800	0
439	20250314	130500	102161290	12800	12800	12800	12800	0
440	20250314	130400	102161290	12800	12810	12810	12800	200
441	20250314	130300	99601180	12820	12820	12820	12820	0
442	20250314	130200	99601180	12820	12820	12820	12820	0
443	20250314	130100	99601180	12820	12820	12820	12820	0
444	20250314	130000	99601180	12820	12820	12820	12820	0
445	20250314	125900	99601180	12820	12820	12820	12820	0
446	20250314	125800	99601180	12820	12820	12820	12820	0
447	20250314	125700	99601180	12820	12820	12820	12820	0
448	20250314	125600	99601180	12820	12820	12820	12820	0
449	20250314	125500	99601180	12820	12820	12820	12820	0
450	20250314	125400	99601180	12820	12820	12820	12820	0
451	20250314	125300	99601180	12820	12820	12820	12820	0
452	20250314	125200	99601180	12820	12820	12820	12820	0
453	20250314	125100	99601180	12820	12820	12820	12820	0
454	20250314	125000	99601180	12820	12820	12820	12820	0
455	20250314	124900	99601180	12820	12820	12820	12820	0
456	20250314	124800	99601180	12820	12820	12820	12820	0
457	20250314	124700	99601180	12820	12820	12820	12820	0
458	20250314	124600	99601180	12820	12820	12820	12820	0
459	20250314	124500	99601180	12820	12820	12820	12820	0
460	20250314	124400	99601180	12820	12820	12820	12820	0
461	20250314	124300	99601180	12820	12820	12820	12820	31
462	20250314	124200	99203760	12820	12820	12820	12820	5
463	20250314	124100	99139660	12820	12820	12820	12820	0
464	20250314	124000	99139660	12820	12820	12820	12820	0
465	20250314	123900	99139660	12820	12820	12820	12820	0
466	20250314	123800	99139660	12820	12820	12820	12820	0
467	20250314	123700	99139660	12820	12820	12820	12820	0
468	20250314	123600	99139660	12820	12820	12820	12820	0
469	20250314	123500	99139660	12820	12820	12820	12820	4
470	20250314	123400	99088380	12820	12820	12820	12820	0
471	20250314	123300	99088380	12820	12820	12820	12820	0
472	20250314	123200	99088380	12820	12820	12820	12820	0
473	20250314	123100	99088380	12820	12820	12820	12820	0
474	20250314	123000	99088380	12820	12820	12820	12820	0
475	20250314	122900	99088380	12820	12820	12820	12820	0
476	20250314	122800	99088380	12820	12820	12820	12820	0
477	20250314	122700	99088380	12820	12820	12820	12820	0
478	20250314	122600	99088380	12820	12820	12820	12820	0
479	20250314	122500	99088380	12820	12820	12820	12820	0
480	20250314	122400	99088380	12820	12820	12820	12820	102
481	20250314	122300	97780740	12820	12820	12820	12820	0
482	20250314	122200	97780740	12820	12820	12820	12820	0
483	20250314	122100	97780740	12820	12820	12820	12820	0
484	20250314	122000	97780740	12820	12820	12820	12820	0
485	20250314	121900	97780740	12820	12820	12820	12820	0
486	20250314	121800	97780740	12820	12820	12820	12820	0
487	20250314	121700	97780740	12820	12820	12820	12820	0
488	20250314	121600	97780740	12820	12820	12820	12820	0
489	20250314	121500	97780740	12820	12820	12820	12820	0
490	20250314	121400	97780740	12820	12820	12820	12820	0
491	20250314	121300	97780740	12820	12820	12820	12820	0
492	20250314	121200	97780740	12820	12820	12820	12820	0
493	20250314	121100	97780740	12820	12820	12820	12820	1
494	20250314	121000	97767920	12790	12790	12790	12790	0
495	20250314	120900	97767920	12790	12790	12790	12790	0
496	20250314	120800	97767920	12790	12790	12790	12790	0
497	20250314	120700	97767920	12790	12790	12790	12790	0
498	20250314	120600	97767920	12790	12790	12790	12790	0
499	20250314	120500	97767920	12790	12790	12790	12790	0
500	20250314	120400	97767920	12790	12790	12790	12790	0
501	20250314	120300	97767920	12790	12790	12790	12790	0
502	20250314	120200	97767920	12790	12790	12790	12790	0
503	20250314	120100	97767920	12790	12790	12790	12790	0
504	20250314	120000	97767920	12790	12790	12790	12790	0
505	20250314	115900	97767920	12790	12790	12790	12790	0
506	20250314	115800	97767920	12790	12790	12790	12790	0
507	20250314	115700	97767920	12790	12790	12790	12790	0
508	20250314	115600	97767920	12790	12790	12790	12790	0
509	20250314	115500	97767920	12790	12790	12790	12790	561
510	20250314	115400	90592730	12790	12790	12790	12790	0
511	20250314	115300	90592730	12790	12810	12810	12790	2439
512	20250314	115200	59393450	12820	12820	12820	12820	0
513	20250314	115100	59393450	12820	12820	12820	12820	0
514	20250314	115000	59393450	12820	12820	12820	12820	0
515	20250314	114900	59393450	12820	12820	12820	12820	9
516	20250314	114800	59278070	12820	12820	12820	12820	0
517	20250314	114700	59278070	12820	12820	12820	12820	0
518	20250314	114600	59278070	12820	12820	12820	12820	0
519	20250314	114500	59278070	12820	12820	12820	12820	0
520	20250314	114400	59278070	12820	12820	12820	12820	0
521	20250314	114300	59278070	12820	12820	12820	12820	0
522	20250314	114200	59278070	12820	12820	12820	12820	0
523	20250314	114100	59278070	12820	12820	12820	12820	0
524	20250314	114000	59278070	12820	12820	12820	12820	0
525	20250314	113900	59278070	12820	12820	12820	12820	0
526	20250314	113800	59278070	12820	12820	12820	12820	0
527	20250314	113700	59278070	12820	12820	12820	12820	1
528	20250314	113600	59265250	12820	12820	12820	12820	0
529	20250314	113500	59265250	12820	12820	12820	12820	0
530	20250314	113400	59265250	12820	12820	12820	12820	0
531	20250314	113300	59265250	12820	12820	12820	12820	0
532	20250314	113200	59265250	12820	12820	12820	12820	0
533	20250314	113100	59265250	12820	12820	12820	12820	0
534	20250314	113000	59265250	12820	12820	12820	12820	0
535	20250314	112900	59265250	12820	12820	12820	12820	1
536	20250314	112800	59252430	12800	12800	12800	12800	15
537	20250314	112700	59060430	12800	12800	12800	12800	0
538	20250314	112600	59060430	12800	12800	12800	12800	1
539	20250314	112500	59047630	12820	12820	12820	12820	0
540	20250314	112400	59047630	12820	12820	12820	12820	0
541	20250314	112300	59047630	12820	12820	12820	12820	0
542	20250314	112200	59047630	12820	12820	12820	12820	0
543	20250314	112100	59047630	12820	12820	12820	12820	0
544	20250314	112000	59047630	12820	12820	12820	12820	0
545	20250314	111900	59047630	12820	12820	12820	12820	0
546	20250314	111800	59047630	12820	12820	12820	12820	100
547	20250314	111700	57765630	12820	12820	12820	12820	0
548	20250314	111600	57765630	12820	12820	12820	12820	8
549	20250314	111500	57663070	12790	12790	12790	12790	0
550	20250314	111400	57663070	12790	12790	12790	12790	0
551	20250314	111300	57663070	12790	12790	12790	12790	0
552	20250314	111200	57663070	12790	12790	12790	12790	0
553	20250314	111100	57663070	12790	12790	12790	12790	0
554	20250314	111000	57663070	12790	12790	12790	12790	0
555	20250314	110900	57663070	12790	12790	12790	12790	0
556	20250314	110800	57663070	12790	12790	12790	12790	0
557	20250314	110700	57663070	12790	12790	12790	12790	0
558	20250314	110600	57663070	12790	12790	12790	12790	0
559	20250314	110500	57663070	12790	12790	12790	12790	0
560	20250314	110400	57663070	12790	12790	12790	12790	0
561	20250314	110300	57663070	12790	12790	12790	12790	0
562	20250314	110200	57663070	12790	12790	12790	12790	0
563	20250314	110100	57663070	12790	12790	12790	12790	0
564	20250314	110000	57663070	12790	12790	12790	12790	0
565	20250314	105900	57663070	12790	12800	12800	12790	200
566	20250314	105800	55104540	12860	12860	12860	12860	0
567	20250314	105700	55104540	12860	12860	12860	12860	0
568	20250314	105600	55104540	12860	12860	12860	12860	0
569	20250314	105500	55104540	12860	12860	12860	12860	0
570	20250314	105400	55104540	12860	12860	12860	12860	0
571	20250314	105300	55104540	12860	12860	12860	12860	0
572	20250314	105200	55104540	12860	12860	12860	12860	0
573	20250314	105100	55104540	12860	12860	12860	12860	0
574	20250314	105000	55104540	12860	12860	12860	12860	0
575	20250314	104900	55104540	12860	12860	12860	12860	0
576	20250314	104800	55104540	12860	12860	12860	12860	0
577	20250314	104700	55104540	12860	12860	12860	12860	0
578	20250314	104600	55104540	12860	12830	12860	12830	2
579	20250314	104500	55078850	12870	12870	12870	12870	0
580	20250314	104400	55078850	12870	12870	12870	12870	0
581	20250314	104300	55078850	12870	12800	12870	12800	151
582	20250314	104200	53145880	12800	12800	12800	12800	0
583	20250314	104100	53145880	12800	12800	12800	12800	0
584	20250314	104000	53145880	12800	12800	12800	12800	0
585	20250314	103900	53145880	12800	12800	12800	12800	0
586	20250314	103800	53145880	12800	12800	12800	12800	0
587	20250314	103700	53145880	12800	12800	12800	12800	1
588	20250314	103600	53133080	12790	12790	12790	12790	0
589	20250314	103500	53133080	12790	12790	12790	12790	0
590	20250314	103400	53133080	12790	12790	12790	12790	0
591	20250314	103300	53133080	12790	12790	12790	12790	0
592	20250314	103200	53133080	12790	12790	12790	12790	2
593	20250314	103100	53107500	12800	12800	12800	12800	0
594	20250314	103000	53107500	12800	12800	12800	12800	5
595	20250314	102900	53043500	12800	12810	12810	12800	3
596	20250314	102800	53005090	12810	12810	12810	12810	0
597	20250314	102700	53005090	12810	12810	12810	12810	0
598	20250314	102600	53005090	12810	12810	12810	12810	0
599	20250314	102500	53005090	12810	12810	12810	12810	1
600	20250314	102400	52992280	12790	12790	12790	12790	0
601	20250314	102300	52992280	12790	12820	12820	12790	550
602	20250314	102200	45956560	12860	12860	12860	12860	0
603	20250314	102100	45956560	12860	12860	12860	12860	0
604	20250314	102000	45956560	12860	12860	12860	12860	0
605	20250314	101900	45956560	12860	12860	12860	12860	0
606	20250314	101800	45956560	12860	12860	12860	12860	0
607	20250314	101700	45956560	12860	12860	12860	12860	0
608	20250314	101600	45956560	12860	12860	12860	12860	0
609	20250314	101500	45956560	12860	12860	12860	12860	0
610	20250314	101400	45956560	12860	12860	12860	12860	0
611	20250314	101300	45956560	12860	12860	12860	12860	0
612	20250314	101200	45956560	12860	12860	12860	12860	0
613	20250314	101100	45956560	12860	12860	12860	12860	0
614	20250314	101000	45956560	12860	12820	12870	12820	105
615	20250314	100900	44605410	12850	12820	12850	12820	4
616	20250314	100800	44554040	12780	12780	12780	12780	0
617	20250314	100700	44554040	12780	12780	12780	12780	0
618	20250314	100600	44554040	12780	12780	12780	12780	0
619	20250314	100500	44554040	12780	12780	12780	12780	0
620	20250314	100400	44554040	12780	12790	12790	12780	87
621	20250314	100300	43441670	12850	12850	12850	12850	0
622	20250314	100200	43441670	12850	12850	12850	12850	0
623	20250314	100100	43441670	12850	12850	12850	12850	0
624	20250314	100000	43441670	12850	12850	12850	12850	0
625	20250314	095900	43441670	12850	12850	12850	12850	0
626	20250314	095800	43441670	12850	12810	12850	12810	2
627	20250314	095700	43416010	12840	12790	12840	12790	33
628	20250314	095600	42993870	12770	12800	12800	12770	417
629	20250314	095500	37667030	12780	12780	12780	12780	0
630	20250314	095400	37667030	12780	12800	12800	12780	285
631	20250314	095300	34022510	12850	12800	12870	12800	16
632	20250314	095200	33817560	12800	12810	12810	12800	221
633	20250314	095100	30988310	12870	12870	12870	12870	0
634	20250314	095000	30988310	12870	12870	12870	12870	0
635	20250314	094900	30988310	12870	12870	12870	12870	0
636	20250314	094800	30988310	12870	12870	12870	12870	1
637	20250314	094700	30975440	12870	12840	12870	12840	21
638	20250314	094600	30705390	12860	12860	12860	12860	0
639	20250314	094500	30705390	12860	12840	12860	12840	2
640	20250314	094400	30679690	12870	12870	12870	12870	0
641	20250314	094300	30679690	12870	12870	12870	12870	0
642	20250314	094200	30679690	12870	12870	12870	12870	0
643	20250314	094100	30679690	12870	12870	12870	12870	0
644	20250314	094000	30679690	12870	12870	12870	12870	0
645	20250314	093900	30679690	12870	12870	12870	12870	0
646	20250314	093800	30679690	12870	12870	12870	12870	0
647	20250314	093700	30679690	12870	12870	12870	12870	0
648	20250314	093600	30679690	12870	12870	12870	12870	0
649	20250314	093500	30679690	12870	12870	12870	12870	0
650	20250314	093400	30679690	12870	12870	12870	12870	0
651	20250314	093300	30679690	12870	12840	12870	12800	247
652	20250314	093200	27517240	12850	12850	12850	12850	0
653	20250314	093100	27517240	12850	12850	12850	12850	1
654	20250314	093000	27504390	12880	12880	12880	12880	0
655	20250314	092900	27504390	12880	12880	12880	12880	0
656	20250314	092800	27504390	12880	12880	12880	12880	0
657	20250314	092700	27504390	12880	12880	12880	12880	0
658	20250314	092600	27504390	12880	12880	12880	12880	0
659	20250314	092500	27504390	12880	12880	12880	12880	0
660	20250314	092400	27504390	12880	12880	12880	12880	1
661	20250314	092300	27491510	12860	12860	12860	12860	1
662	20250314	092200	27478650	12870	12850	12870	12850	3
663	20250314	092100	27440060	12880	12880	12880	12880	0
664	20250314	092000	27440060	12880	12880	12880	12880	0
665	20250314	091900	27440060	12880	12880	12880	12880	0
666	20250314	091800	27440060	12880	12880	12880	12880	0
667	20250314	091700	27440060	12880	12880	12880	12880	0
668	20250314	091600	27440060	12880	12880	12880	12880	0
669	20250314	091500	27440060	12880	12850	12880	12850	2
670	20250314	091400	27414330	12870	12880	12880	12850	3
671	20250314	091300	27375730	12890	12850	12890	12850	70
672	20250314	091200	26473470	12890	12840	12890	12840	25
673	20250314	091100	26152310	12840	12840	12840	12840	4
674	20250314	091000	26100950	12840	12840	12840	12840	0
675	20250314	090900	26100950	12840	12840	12840	12840	0
676	20250314	090800	26100950	12840	12840	12840	12840	0
677	20250314	090700	26100950	12840	12840	12840	12840	0
678	20250314	090600	26100950	12840	12840	12840	12840	16
679	20250314	090500	25895510	12790	12790	12790	12790	49
680	20250314	090400	25268800	12790	12790	12790	12790	1
681	20250314	090300	25256010	12750	12750	12750	12750	0
682	20250314	090200	25256010	12750	12800	12810	12750	1186
683	20250314	090100	10106150	12800	12810	12810	12800	194
684	20250314	090000	7621970	12810	12810	12820	12810	595