KissMeData/210540/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204600	282167985	12390	12390	12390	12390	671
3	20250314	204500	282167985	12390	12390	12390	12390	0
4	20250314	204400	282167985	12390	12390	12390	12390	0
5	20250314	204300	282167985	12390	12390	12390	12390	0
6	20250314	204200	282167985	12390	12390	12390	12390	0
7	20250314	204100	282167985	12390	12390	12390	12390	0
8	20250314	204000	282167985	12390	12390	12390	12390	0
9	20250314	203900	282167985	12390	12390	12390	12390	0
10	20250314	203800	282167985	12390	12390	12390	12390	0
11	20250314	203700	282167985	12390	12390	12390	12390	0
12	20250314	203600	282167985	12390	12390	12390	12390	0
13	20250314	203500	282167985	12390	12390	12390	12390	0
14	20250314	203400	282167985	12390	12390	12390	12390	0
15	20250314	203300	282167985	12390	12390	12390	12390	0
16	20250314	203200	282167985	12390	12390	12390	12390	0
17	20250314	203100	282167985	12390	12390	12390	12390	0
18	20250314	203000	282167985	12390	12390	12390	12390	0
19	20250314	202900	282167985	12390	12390	12390	12390	0
20	20250314	202800	282167985	12390	12390	12390	12390	0
21	20250314	202700	282167985	12390	12390	12390	12390	0
22	20250314	202600	282167985	12390	12390	12390	12390	0
23	20250314	202500	282167985	12390	12390	12390	12390	0
24	20250314	202400	282167985	12390	12390	12390	12390	0
25	20250314	202300	282167985	12390	12390	12390	12390	0
26	20250314	202200	282167985	12390	12390	12390	12390	0
27	20250314	202100	282167985	12390	12390	12390	12390	0
28	20250314	202000	282167985	12390	12390	12390	12390	0
29	20250314	201900	282167985	12390	12390	12390	12390	0
30	20250314	201800	282167985	12390	12390	12390	12390	0
31	20250314	201700	282167985	12390	12390	12390	12390	0
32	20250314	201600	282167985	12390	12390	12390	12390	671
33	20250314	201500	282167985	12390	12390	12390	12390	0
34	20250314	201400	282167985	12390	12390	12390	12390	0
35	20250314	201300	282167985	12390	12390	12390	12390	0
36	20250314	201200	282167985	12390	12390	12390	12390	0
37	20250314	201100	282167985	12390	12390	12390	12390	0
38	20250314	201000	282167985	12390	12390	12390	12390	0
39	20250314	200900	282167985	12390	12390	12390	12390	0
40	20250314	200800	282167985	12390	12390	12390	12390	0
41	20250314	200700	282167985	12390	12390	12390	12390	0
42	20250314	200600	282167985	12390	12390	12390	12390	0
43	20250314	200500	282167985	12390	12390	12390	12390	0
44	20250314	200400	282167985	12390	12390	12390	12390	0
45	20250314	200300	282167985	12390	12390	12390	12390	0
46	20250314	200200	282167985	12390	12390	12390	12390	0
47	20250314	200100	282167985	12390	12390	12390	12390	0
48	20250314	200000	282167985	12390	12390	12390	12390	0
49	20250314	195900	282167985	12390	12390	12390	12390	0
50	20250314	195800	282167985	12390	12390	12390	12390	0
51	20250314	195700	282167985	12390	12390	12390	12390	0
52	20250314	195600	282167985	12390	12390	12390	12390	0
53	20250314	195500	282167985	12390	12390	12390	12390	0
54	20250314	195400	282167985	12390	12390	12390	12390	0
55	20250314	195300	282167985	12390	12390	12390	12390	0
56	20250314	195200	282167985	12390	12390	12390	12390	0
57	20250314	195100	282167985	12390	12390	12390	12390	0
58	20250314	195000	282167985	12390	12390	12390	12390	0
59	20250314	194900	282167985	12390	12390	12390	12390	0
60	20250314	194800	282167985	12390	12390	12390	12390	0
61	20250314	194700	282167985	12390	12390	12390	12390	0
62	20250314	194600	282167985	12390	12390	12390	12390	671
63	20250314	194500	282167985	12390	12390	12390	12390	0
64	20250314	194400	282167985	12390	12390	12390	12390	0
65	20250314	194300	282167985	12390	12390	12390	12390	0
66	20250314	194200	282167985	12390	12390	12390	12390	0
67	20250314	194100	282167985	12390	12390	12390	12390	0
68	20250314	194000	282167985	12390	12390	12390	12390	0
69	20250314	193900	282167985	12390	12390	12390	12390	0
70	20250314	193800	282167985	12390	12390	12390	12390	0
71	20250314	193700	282167985	12390	12390	12390	12390	0
72	20250314	193600	282167985	12390	12390	12390	12390	0
73	20250314	193500	282167985	12390	12390	12390	12390	0
74	20250314	193400	282167985	12390	12390	12390	12390	0
75	20250314	193300	282167985	12390	12390	12390	12390	0
76	20250314	193200	282167985	12390	12390	12390	12390	0
77	20250314	193100	282167985	12390	12390	12390	12390	0
78	20250314	193000	282167985	12390	12390	12390	12390	0
79	20250314	192900	282167985	12390	12390	12390	12390	0
80	20250314	192800	282167985	12390	12390	12390	12390	0
81	20250314	192700	282167985	12390	12390	12390	12390	0
82	20250314	192600	282167985	12390	12390	12390	12390	0
83	20250314	192500	282167985	12390	12390	12390	12390	0
84	20250314	192400	282167985	12390	12390	12390	12390	0
85	20250314	192300	282167985	12390	12390	12390	12390	0
86	20250314	192200	282167985	12390	12390	12390	12390	0
87	20250314	192100	282167985	12390	12390	12390	12390	0
88	20250314	192000	282167985	12390	12390	12390	12390	0
89	20250314	191900	282167985	12390	12390	12390	12390	0
90	20250314	191800	282167985	12390	12390	12390	12390	0
91	20250314	191700	282167985	12390	12390	12390	12390	0
92	20250314	191600	282167985	12390	12390	12390	12390	671
93	20250314	191500	282167985	12390	12390	12390	12390	0
94	20250314	191400	282167985	12390	12390	12390	12390	0
95	20250314	191300	282167985	12390	12390	12390	12390	0
96	20250314	191200	282167985	12390	12390	12390	12390	0
97	20250314	191100	282167985	12390	12390	12390	12390	0
98	20250314	191000	282167985	12390	12390	12390	12390	0
99	20250314	190900	282167985	12390	12390	12390	12390	0
100	20250314	190800	282167985	12390	12390	12390	12390	0
101	20250314	190700	282167985	12390	12390	12390	12390	0
102	20250314	190600	282167985	12390	12390	12390	12390	0
103	20250314	190500	282167985	12390	12390	12390	12390	0
104	20250314	190400	282167985	12390	12390	12390	12390	0
105	20250314	190300	282167985	12390	12390	12390	12390	0
106	20250314	190200	282167985	12390	12390	12390	12390	0
107	20250314	190100	282167985	12390	12390	12390	12390	0
108	20250314	190000	282167985	12390	12390	12390	12390	0
109	20250314	185900	282167985	12390	12390	12390	12390	0
110	20250314	185800	282167985	12390	12390	12390	12390	0
111	20250314	185700	282167985	12390	12390	12390	12390	0
112	20250314	185600	282167985	12390	12390	12390	12390	0
113	20250314	185500	282167985	12390	12390	12390	12390	0
114	20250314	185400	282167985	12390	12390	12390	12390	0
115	20250314	185300	282167985	12390	12390	12390	12390	0
116	20250314	185200	282167985	12390	12390	12390	12390	0
117	20250314	185100	282167985	12390	12390	12390	12390	0
118	20250314	185000	282167985	12390	12390	12390	12390	0
119	20250314	184900	282167985	12390	12390	12390	12390	0
120	20250314	184800	282167985	12390	12390	12390	12390	0
121	20250314	184700	282167985	12390	12390	12390	12390	0
122	20250314	184600	282167985	12390	12390	12390	12390	671
123	20250314	184500	282167985	12390	12390	12390	12390	0
124	20250314	184400	282167985	12390	12390	12390	12390	0
125	20250314	184300	282167985	12390	12390	12390	12390	0
126	20250314	184200	282167985	12390	12390	12390	12390	0
127	20250314	184100	282167985	12390	12390	12390	12390	0
128	20250314	184000	282167985	12390	12390	12390	12390	0
129	20250314	183900	282167985	12390	12390	12390	12390	0
130	20250314	183800	282167985	12390	12390	12390	12390	0
131	20250314	183700	282167985	12390	12390	12390	12390	0
132	20250314	183600	282167985	12390	12390	12390	12390	0
133	20250314	183500	282167985	12390	12390	12390	12390	0
134	20250314	183400	282167985	12390	12390	12390	12390	0
135	20250314	183300	282167985	12390	12390	12390	12390	0
136	20250314	183200	282167985	12390	12390	12390	12390	0
137	20250314	183100	282167985	12390	12390	12390	12390	0
138	20250314	183000	282167985	12390	12390	12390	12390	0
139	20250314	182900	282167985	12390	12390	12390	12390	0
140	20250314	182800	282167985	12390	12390	12390	12390	0
141	20250314	182700	282167985	12390	12390	12390	12390	0
142	20250314	182600	282167985	12390	12390	12390	12390	0
143	20250314	182500	282167985	12390	12390	12390	12390	0
144	20250314	182400	282167985	12390	12390	12390	12390	0
145	20250314	182300	282167985	12390	12390	12390	12390	0
146	20250314	182200	282167985	12390	12390	12390	12390	0
147	20250314	182100	282167985	12390	12390	12390	12390	0
148	20250314	182000	282167985	12390	12390	12390	12390	0
149	20250314	181900	282167985	12390	12390	12390	12390	0
150	20250314	181800	282167985	12390	12390	12390	12390	0
151	20250314	181700	282167985	12390	12390	12390	12390	0
152	20250314	181600	282167985	12390	12390	12390	12390	671
153	20250314	181500	282167985	12390	12390	12390	12390	0
154	20250314	181400	282167985	12390	12390	12390	12390	0
155	20250314	181300	282167985	12390	12390	12390	12390	0
156	20250314	181200	282167985	12390	12390	12390	12390	0
157	20250314	181100	282167985	12390	12390	12390	12390	0
158	20250314	181000	282167985	12390	12390	12390	12390	0
159	20250314	180900	282167985	12390	12390	12390	12390	0
160	20250314	180800	282167985	12390	12390	12390	12390	0
161	20250314	180700	282167985	12390	12390	12390	12390	0
162	20250314	180600	282167985	12390	12390	12390	12390	0
163	20250314	180500	282167985	12390	12390	12390	12390	0
164	20250314	180400	282167985	12390	12390	12390	12390	0
165	20250314	180300	282167985	12390	12390	12390	12390	0
166	20250314	180200	282167985	12390	12390	12390	12390	0
167	20250314	180100	282167985	12390	12390	12390	12390	0
168	20250314	180000	282167985	12390	12390	12390	12390	0
169	20250314	175900	282167985	12390	12390	12390	12390	0
170	20250314	175800	282167985	12390	12390	12390	12390	0
171	20250314	175700	282167985	12390	12390	12390	12390	0
172	20250314	175600	282167985	12390	12390	12390	12390	0
173	20250314	175500	282167985	12390	12390	12390	12390	0
174	20250314	175400	282167985	12390	12390	12390	12390	0
175	20250314	175300	282167985	12390	12390	12390	12390	0
176	20250314	175200	282167985	12390	12390	12390	12390	0
177	20250314	175100	282167985	12390	12390	12390	12390	0
178	20250314	175000	282167985	12390	12390	12390	12390	0
179	20250314	174900	282167985	12390	12390	12390	12390	0
180	20250314	174800	282167985	12390	12390	12390	12390	0
181	20250314	174700	282167985	12390	12390	12390	12390	0
182	20250314	174600	282167985	12390	12390	12390	12390	671
183	20250314	174500	282167985	12390	12390	12390	12390	0
184	20250314	174400	282167985	12390	12390	12390	12390	0
185	20250314	174300	282167985	12390	12390	12390	12390	0
186	20250314	174200	282167985	12390	12390	12390	12390	0
187	20250314	174100	282167985	12390	12390	12390	12390	0
188	20250314	174000	282167985	12390	12390	12390	12390	0
189	20250314	173900	282167985	12390	12390	12390	12390	0
190	20250314	173800	282167985	12390	12390	12390	12390	0
191	20250314	173700	282167985	12390	12390	12390	12390	0
192	20250314	173600	282167985	12390	12390	12390	12390	0
193	20250314	173500	282167985	12390	12390	12390	12390	0
194	20250314	173400	282167985	12390	12390	12390	12390	0
195	20250314	173300	282167985	12390	12390	12390	12390	0
196	20250314	173200	282167985	12390	12390	12390	12390	0
197	20250314	173100	282167985	12390	12390	12390	12390	0
198	20250314	173000	282167985	12390	12390	12390	12390	0
199	20250314	172900	282167985	12390	12390	12390	12390	0
200	20250314	172800	282167985	12390	12390	12390	12390	0
201	20250314	172700	282167985	12390	12390	12390	12390	0
202	20250314	172600	282167985	12390	12390	12390	12390	0
203	20250314	172500	282167985	12390	12390	12390	12390	0
204	20250314	172400	282167985	12390	12390	12390	12390	0
205	20250314	172300	282167985	12390	12390	12390	12390	0
206	20250314	172200	282167985	12390	12390	12390	12390	0
207	20250314	172100	282167985	12390	12390	12390	12390	0
208	20250314	172000	282167985	12390	12390	12390	12390	0
209	20250314	171900	282167985	12390	12390	12390	12390	0
210	20250314	171800	282167985	12390	12390	12390	12390	0
211	20250314	171700	282167985	12390	12390	12390	12390	0
212	20250314	171600	282167985	12390	12390	12390	12390	671
213	20250314	171500	282167985	12390	12390	12390	12390	0
214	20250314	171400	282167985	12390	12390	12390	12390	0
215	20250314	171300	282167985	12390	12390	12390	12390	0
216	20250314	171200	282167985	12390	12390	12390	12390	0
217	20250314	171100	282167985	12390	12390	12390	12390	0
218	20250314	171000	282167985	12390	12390	12390	12390	0
219	20250314	170900	282167985	12390	12390	12390	12390	0
220	20250314	170800	282167985	12390	12390	12390	12390	0
221	20250314	170700	282167985	12390	12390	12390	12390	0
222	20250314	170600	282167985	12390	12390	12390	12390	0
223	20250314	170500	282167985	12390	12390	12390	12390	0
224	20250314	170400	282167985	12390	12390	12390	12390	0
225	20250314	170300	282167985	12390	12390	12390	12390	0
226	20250314	170200	282167985	12390	12390	12390	12390	0
227	20250314	170100	282167985	12390	12390	12390	12390	0
228	20250314	170000	282167985	12390	12390	12390	12390	0
229	20250314	165900	282167985	12390	12390	12390	12390	0
230	20250314	165800	282167985	12390	12390	12390	12390	0
231	20250314	165700	282167985	12390	12390	12390	12390	0
232	20250314	165600	282167985	12390	12390	12390	12390	0
233	20250314	165500	282167985	12390	12390	12390	12390	0
234	20250314	165400	282167985	12390	12390	12390	12390	0
235	20250314	165300	282167985	12390	12390	12390	12390	0
236	20250314	165200	282167985	12390	12390	12390	12390	0
237	20250314	165100	282167985	12390	12390	12390	12390	0
238	20250314	165000	282167985	12390	12390	12390	12390	0
239	20250314	164900	282167985	12390	12390	12390	12390	0
240	20250314	164800	282167985	12390	12390	12390	12390	0
241	20250314	164700	282167985	12390	12390	12390	12390	0
242	20250314	164600	282167985	12390	12390	12390	12390	671
243	20250314	164500	282167985	12390	12390	12390	12390	0
244	20250314	164400	282167985	12390	12390	12390	12390	0
245	20250314	164300	282167985	12390	12390	12390	12390	0
246	20250314	164200	282167985	12390	12390	12390	12390	0
247	20250314	164100	282167985	12390	12390	12390	12390	0
248	20250314	164000	282167985	12390	12390	12390	12390	0
249	20250314	163900	282167985	12390	12390	12390	12390	0
250	20250314	163800	282167985	12390	12390	12390	12390	0
251	20250314	163700	282167985	12390	12390	12390	12390	0
252	20250314	163600	282167985	12390	12390	12390	12390	0
253	20250314	163500	282167985	12390	12390	12390	12390	0
254	20250314	163400	282167985	12390	12390	12390	12390	0
255	20250314	163300	282167985	12390	12390	12390	12390	0
256	20250314	163200	282167985	12390	12390	12390	12390	0
257	20250314	163100	282167985	12390	12390	12390	12390	0
258	20250314	163000	282167985	12390	12390	12390	12390	0
259	20250314	162900	282167985	12390	12390	12390	12390	0
260	20250314	162800	282167985	12390	12390	12390	12390	0
261	20250314	162700	282167985	12390	12390	12390	12390	0
262	20250314	162600	282167985	12390	12390	12390	12390	0
263	20250314	162500	282167985	12390	12390	12390	12390	0
264	20250314	162400	282167985	12390	12390	12390	12390	0
265	20250314	162300	282167985	12390	12390	12390	12390	0
266	20250314	162200	282167985	12390	12390	12390	12390	0
267	20250314	162100	282167985	12390	12390	12390	12390	0
268	20250314	162000	282167985	12390	12390	12390	12390	0
269	20250314	161900	282167985	12390	12390	12390	12390	0
270	20250314	161800	282167985	12390	12390	12390	12390	0
271	20250314	161700	282167985	12390	12390	12390	12390	0
272	20250314	161600	282167985	12390	12390	12390	12390	671
273	20250314	161500	282167985	12390	12390	12390	12390	0
274	20250314	161400	282167985	12390	12390	12390	12390	0
275	20250314	161300	282167985	12390	12390	12390	12390	0
276	20250314	161200	282167985	12390	12390	12390	12390	0
277	20250314	161100	282167985	12390	12390	12390	12390	0
278	20250314	161000	282167985	12390	12390	12390	12390	0
279	20250314	160900	282167985	12390	12390	12390	12390	0
280	20250314	160800	282167985	12390	12390	12390	12390	0
281	20250314	160700	282167985	12390	12390	12390	12390	0
282	20250314	160600	282167985	12390	12390	12390	12390	0
283	20250314	160500	282167985	12390	12390	12390	12390	0
284	20250314	160400	282167985	12390	12390	12390	12390	0
285	20250314	160300	282167985	12390	12390	12390	12390	0
286	20250314	160200	282167985	12390	12390	12390	12390	0
287	20250314	160100	282167985	12390	12390	12390	12390	0
288	20250314	160000	282167985	12390	12390	12390	12390	0
289	20250314	155900	282167985	12390	12390	12390	12390	0
290	20250314	155800	282167985	12390	12390	12390	12390	0
291	20250314	155700	282167985	12390	12390	12390	12390	0
292	20250314	155600	282167985	12390	12390	12390	12390	0
293	20250314	155500	282167985	12390	12390	12390	12390	0
294	20250314	155400	282167985	12390	12390	12390	12390	0
295	20250314	155300	282167985	12390	12390	12390	12390	0
296	20250314	155200	282167985	12390	12390	12390	12390	0
297	20250314	155100	282167985	12390	12390	12390	12390	0
298	20250314	155000	282167985	12390	12390	12390	12390	0
299	20250314	154900	282167985	12390	12390	12390	12390	0
300	20250314	154800	282167985	12390	12390	12390	12390	0
301	20250314	154700	282167985	12390	12390	12390	12390	0
302	20250314	154600	282167985	12390	12390	12390	12390	671
303	20250314	154500	282167985	12390	12390	12390	12390	0
304	20250314	154400	282167985	12390	12390	12390	12390	0
305	20250314	154300	282167985	12390	12390	12390	12390	0
306	20250314	154200	282167985	12390	12390	12390	12390	0
307	20250314	154100	282167985	12390	12390	12390	12390	0
308	20250314	154000	282167985	12390	12390	12390	12390	0
309	20250314	153900	282167985	12390	12390	12390	12390	0
310	20250314	153800	282167985	12390	12390	12390	12390	0
311	20250314	153700	282167985	12390	12390	12390	12390	0
312	20250314	153600	282167985	12390	12390	12390	12390	0
313	20250314	153500	282167985	12390	12390	12390	12390	0
314	20250314	153400	282167985	12390	12390	12390	12390	0
315	20250314	153300	282167985	12390	12390	12390	12390	0
316	20250314	153200	282167985	12390	12390	12390	12390	0
317	20250314	153100	282167985	12390	12390	12390	12390	0
318	20250314	153000	282167985	12390	12390	12390	12390	671
319	20250314	152900	273854295	12450	12450	12450	12450	0
320	20250314	152800	273854295	12450	12450	12450	12450	0
321	20250314	152700	273854295	12450	12450	12450	12450	0
322	20250314	152600	273854295	12450	12450	12450	12450	0
323	20250314	152500	273854295	12450	12450	12450	12450	0
324	20250314	152400	273854295	12450	12450	12450	12450	0
325	20250314	152300	273854295	12450	12450	12450	12450	0
326	20250314	152200	273854295	12450	12450	12450	12450	0
327	20250314	152100	273854295	12450	12450	12450	12450	0
328	20250314	152000	273854295	12450	12450	12450	12450	0
329	20250314	151900	273854295	12450	12450	12450	12450	2
330	20250314	151800	273829395	12410	12390	12410	12390	89
331	20250314	151700	272725865	12390	12390	12390	12390	0
332	20250314	151600	272725865	12390	12400	12400	12390	100
333	20250314	151500	271486765	12400	12400	12400	12400	20
334	20250314	151400	271238765	12400	12390	12400	12390	12
335	20250314	151300	271090065	12400	12400	12400	12400	2
336	20250314	151200	271065265	12450	12450	12450	12450	0
337	20250314	151100	271065265	12450	12450	12450	12450	0
338	20250314	151000	271065265	12450	12390	12450	12390	216
339	20250314	150900	268388815	12390	12390	12390	12390	7
340	20250314	150800	268302085	12390	12390	12390	12390	0
341	20250314	150700	268302085	12390	12390	12390	12390	0
342	20250314	150600	268302085	12390	12390	12390	12390	1
343	20250314	150500	268289695	12390	12390	12390	12390	0
344	20250314	150400	268289695	12390	12390	12390	12390	1
345	20250314	150300	268277305	12370	12370	12370	12370	22
346	20250314	150200	268005165	12390	12390	12390	12390	0
347	20250314	150100	268005165	12390	12390	12390	12390	0
348	20250314	150000	268005165	12390	12390	12390	12390	0
349	20250314	145900	268005165	12390	12390	12390	12390	0
350	20250314	145800	268005165	12390	12390	12390	12390	0
351	20250314	145700	268005165	12390	12390	12390	12390	0
352	20250314	145600	268005165	12390	12390	12390	12390	10
353	20250314	145500	267881265	12370	12370	12370	12370	10
354	20250314	145400	267757565	12370	12380	12380	12370	52
355	20250314	145300	267114085	12420	12420	12420	12420	0
356	20250314	145200	267114085	12420	12360	12420	12360	650
357	20250314	145100	259071215	12360	12360	12360	12360	0
358	20250314	145000	259071215	12360	12360	12360	12360	0
359	20250314	144900	259071215	12360	12360	12360	12360	0
360	20250314	144800	259071215	12360	12360	12360	12360	3
361	20250314	144700	259034135	12350	12350	12350	12350	0
362	20250314	144600	259034135	12350	12360	12360	12350	254
363	20250314	144500	255897225	12360	12360	12360	12360	0
364	20250314	144400	255897225	12360	12360	12360	12360	4
365	20250314	144300	255847785	12360	12360	12360	12360	0
366	20250314	144200	255847785	12360	12350	12360	12350	23
367	20250314	144100	255563725	12350	12350	12350	12350	0
368	20250314	144000	255563725	12350	12350	12350	12350	0
369	20250314	143900	255563725	12350	12350	12350	12350	0
370	20250314	143800	255563725	12350	12350	12350	12350	0
371	20250314	143700	255563725	12350	12350	12350	12350	1
372	20250314	143600	255551375	12360	12360	12360	12360	0
373	20250314	143500	255551375	12360	12360	12360	12360	0
374	20250314	143400	255551375	12360	12360	12360	12360	1
375	20250314	143300	255539015	12350	12350	12350	12350	0
376	20250314	143200	255539015	12350	12350	12350	12350	0
377	20250314	143100	255539015	12350	12360	12360	12340	66
378	20250314	143000	254724105	12350	12350	12350	12350	177
379	20250314	142900	252538155	12370	12370	12370	12370	0
380	20250314	142800	252538155	12370	12370	12370	12370	1
381	20250314	142700	252525785	12350	12350	12350	12350	0
382	20250314	142600	252525785	12350	12350	12350	12350	0
383	20250314	142500	252525785	12350	12350	12350	12350	2
384	20250314	142400	252501085	12360	12360	12360	12360	0
385	20250314	142300	252501085	12360	12360	12360	12360	0
386	20250314	142200	252501085	12360	12360	12360	12360	0
387	20250314	142100	252501085	12360	12360	12360	12360	83
388	20250314	142000	251475205	12370	12370	12370	12370	0
389	20250314	141900	251475205	12370	12370	12370	12370	2
390	20250314	141800	251450465	12360	12360	12360	12360	10
391	20250314	141700	251326865	12360	12360	12360	12360	2
392	20250314	141600	251302145	12380	12380	12380	12380	0
393	20250314	141500	251302145	12380	12380	12380	12380	0
394	20250314	141400	251302145	12380	12380	12380	12380	0
395	20250314	141300	251302145	12380	12380	12380	12380	0
396	20250314	141200	251302145	12380	12380	12380	12380	0
397	20250314	141100	251302145	12380	12380	12380	12380	0
398	20250314	141000	251302145	12380	12380	12380	12380	0
399	20250314	140900	251302145	12380	12380	12380	12380	0
400	20250314	140800	251302145	12380	12380	12380	12380	0
401	20250314	140700	251302145	12380	12380	12380	12380	0
402	20250314	140600	251302145	12380	12380	12380	12380	0
403	20250314	140500	251302145	12380	12380	12380	12380	0
404	20250314	140400	251302145	12380	12380	12380	12380	0
405	20250314	140300	251302145	12380	12380	12380	12380	0
406	20250314	140200	251302145	12380	12380	12380	12380	0
407	20250314	140100	251302145	12380	12380	12380	12380	0
408	20250314	140000	251302145	12380	12380	12380	12380	1
409	20250314	135900	251289765	12380	12380	12380	12380	0
410	20250314	135800	251289765	12380	12380	12380	12380	0
411	20250314	135700	251289765	12380	12380	12380	12380	0
412	20250314	135600	251289765	12380	12380	12380	12380	1
413	20250314	135500	251277385	12380	12360	12380	12360	71
414	20250314	135400	250398425	12400	12400	12400	12400	0
415	20250314	135300	250398425	12400	12400	12400	12400	0
416	20250314	135200	250398425	12400	12400	12400	12400	0
417	20250314	135100	250398425	12400	12400	12400	12400	0
418	20250314	135000	250398425	12400	12400	12400	12400	0
419	20250314	134900	250398425	12400	12400	12400	12400	0
420	20250314	134800	250398425	12400	12400	12400	12400	0
421	20250314	134700	250398425	12400	12360	12400	12360	427
422	20250314	134600	245120475	12350	12350	12350	12350	23
423	20250314	134500	244836425	12360	12360	12360	12360	0
424	20250314	134400	244836425	12360	12360	12360	12360	0
425	20250314	134300	244836425	12360	12360	12360	12360	0
426	20250314	134200	244836425	12360	12360	12360	12360	0
427	20250314	134100	244836425	12360	12360	12360	12360	38
428	20250314	134000	244366745	12360	12360	12360	12360	22
429	20250314	133900	244094825	12350	12350	12350	12350	0
430	20250314	133800	244094825	12350	12350	12350	12350	0
431	20250314	133700	244094825	12350	12350	12350	12350	0
432	20250314	133600	244094825	12350	12350	12350	12350	0
433	20250314	133500	244094825	12350	12350	12350	12350	8
434	20250314	133400	243996025	12370	12370	12370	12370	1
435	20250314	133300	243983655	12350	12350	12350	12350	0
436	20250314	133200	243983655	12350	12350	12350	12350	0
437	20250314	133100	243983655	12350	12350	12350	12350	0
438	20250314	133000	243983655	12350	12350	12350	12350	24
439	20250314	132900	243687255	12350	12350	12350	12350	0
440	20250314	132800	243687255	12350	12350	12350	12350	0
441	20250314	132700	243687255	12350	12350	12350	12350	0
442	20250314	132600	243687255	12350	12350	12350	12350	0
443	20250314	132500	243687255	12350	12350	12350	12350	0
444	20250314	132400	243687255	12350	12350	12350	12350	0
445	20250314	132300	243687255	12350	12350	12350	12350	0
446	20250314	132200	243687255	12350	12350	12350	12350	0
447	20250314	132100	243687255	12350	12350	12350	12350	0
448	20250314	132000	243687255	12350	12350	12350	12350	0
449	20250314	131900	243687255	12350	12350	12350	12350	0
450	20250314	131800	243687255	12350	12350	12350	12350	0
451	20250314	131700	243687255	12350	12350	12350	12350	0
452	20250314	131600	243687255	12350	12350	12350	12350	0
453	20250314	131500	243687255	12350	12350	12350	12350	0
454	20250314	131400	243687255	12350	12350	12350	12350	0
455	20250314	131300	243687255	12350	12350	12350	12350	22
456	20250314	131200	243415555	12360	12360	12360	12360	0
457	20250314	131100	243415555	12360	12360	12360	12360	0
458	20250314	131000	243415555	12360	12360	12360	12360	0
459	20250314	130900	243415555	12360	12360	12360	12360	0
460	20250314	130800	243415555	12360	12360	12360	12360	0
461	20250314	130700	243415555	12360	12360	12360	12360	0
462	20250314	130600	243415555	12360	12360	12360	12360	9
463	20250314	130500	243304315	12380	12380	12380	12380	0
464	20250314	130400	243304315	12380	12380	12380	12380	0
465	20250314	130300	243304315	12380	12380	12380	12380	0
466	20250314	130200	243304315	12380	12380	12380	12380	0
467	20250314	130100	243304315	12380	12380	12380	12380	0
468	20250314	130000	243304315	12380	12380	12380	12380	2
469	20250314	125900	243279555	12400	12380	12400	12380	2
470	20250314	125800	243254775	12400	12380	12400	12350	22
471	20250314	125700	242982845	12380	12380	12380	12380	1
472	20250314	125600	242970465	12360	12360	12360	12360	65
473	20250314	125500	242167065	12360	12360	12360	12350	18
474	20250314	125400	241944715	12360	12360	12360	12360	1
475	20250314	125300	241932355	12350	12350	12350	12350	13
476	20250314	125200	241771805	12360	12360	12360	12360	0
477	20250314	125100	241771805	12360	12360	12360	12360	1
478	20250314	125000	241759445	12350	12350	12350	12350	13
479	20250314	124900	241598895	12360	12350	12360	12350	10
480	20250314	124800	241475385	12350	12360	12360	12340	534
481	20250314	124700	234883055	12360	12360	12360	12360	0
482	20250314	124600	234883055	12360	12360	12360	12360	0
483	20250314	124500	234883055	12360	12360	12360	12360	13
484	20250314	124400	234722375	12360	12370	12370	12360	13
485	20250314	124300	234561685	12380	12380	12380	12380	1
486	20250314	124200	234549305	12390	12390	12390	12390	0
487	20250314	124100	234549305	12390	12410	12420	12390	18
488	20250314	124000	234325945	12420	12420	12420	12420	1
489	20250314	123900	234313525	12420	12420	12440	12370	29
490	20250314	123800	233954615	12360	12460	12460	12360	185
491	20250314	123700	231657635	12390	12360	12440	12360	607
492	20250314	123600	224153845	12350	12350	12350	12350	14
493	20250314	123500	223980945	12350	12350	12350	12350	1
494	20250314	123400	223968595	12350	12350	12350	12350	0
495	20250314	123300	223968595	12350	12350	12350	12350	13
496	20250314	123200	223808045	12350	12350	12350	12350	1
497	20250314	123100	223795695	12350	12350	12350	12350	34
498	20250314	123000	223375795	12360	12360	12360	12360	1
499	20250314	122900	223363435	12350	12350	12350	12350	13
500	20250314	122800	223202885	12350	12350	12350	12350	0
501	20250314	122700	223202885	12350	12350	12350	12350	0
502	20250314	122600	223202885	12350	12350	12350	12350	14
503	20250314	122500	223029985	12350	12350	12350	12350	0
504	20250314	122400	223029985	12350	12350	12350	12350	13
505	20250314	122300	222869435	12350	12350	12350	12350	0
506	20250314	122200	222869435	12350	12350	12350	12350	3
507	20250314	122100	222832385	12360	12360	12360	12360	11
508	20250314	122000	222696425	12360	12360	12360	12360	0
509	20250314	121900	222696425	12360	12360	12360	12360	13
510	20250314	121800	222535745	12360	12360	12360	12360	0
511	20250314	121700	222535745	12360	12360	12360	12360	14
512	20250314	121600	222362705	12360	12360	12360	12360	1
513	20250314	121500	222350345	12360	12360	12360	12360	0
514	20250314	121400	222350345	12360	12360	12360	12360	13
515	20250314	121300	222189665	12360	12360	12360	12360	22
516	20250314	121200	221917745	12360	12360	12360	12360	14
517	20250314	121100	221744705	12360	12360	12360	12360	1
518	20250314	121000	221732345	12360	12360	12360	12360	0
519	20250314	120900	221732345	12360	12360	12360	12360	15
520	20250314	120800	221546945	12360	12360	12360	12360	0
521	20250314	120700	221546945	12360	12360	12360	12360	13
522	20250314	120600	221386265	12360	12360	12360	12360	0
523	20250314	120500	221386265	12360	12360	12360	12360	14
524	20250314	120400	221213225	12360	12360	12360	12360	0
525	20250314	120300	221213225	12360	12360	12360	12360	12
526	20250314	120200	221064905	12360	12360	12360	12360	13
527	20250314	120100	220904225	12380	12380	12380	12380	0
528	20250314	120000	220904225	12380	12360	12380	12360	15
529	20250314	115900	220718805	12360	12360	12360	12360	0
530	20250314	115800	220718805	12360	12360	12360	12360	19
531	20250314	115700	220483965	12360	12360	12360	12360	13
532	20250314	115600	220323285	12360	12360	12360	12360	0
533	20250314	115500	220323285	12360	12360	12360	12360	15
534	20250314	115400	220137885	12390	12390	12390	12390	7
535	20250314	115300	220051155	12400	12370	12400	12370	14
536	20250314	115200	219877945	12400	12400	12400	12400	8
537	20250314	115100	219778745	12400	12400	12400	12400	25
538	20250314	115000	219468745	12360	12360	12360	12360	14
539	20250314	114900	219295705	12360	12360	12360	12360	0
540	20250314	114800	219295705	12360	12360	12360	12360	13
541	20250314	114700	219135025	12360	12360	12360	12360	20
542	20250314	114600	218887825	12360	12360	12360	12360	0
543	20250314	114500	218887825	12360	12360	12360	12360	25
544	20250314	114400	218578825	12480	12480	12480	12480	0
545	20250314	114300	218578825	12480	12360	12480	12360	15
546	20250314	114200	218393305	12370	12370	12370	12370	0
547	20250314	114100	218393305	12370	12370	12370	12370	65
548	20250314	114000	217589255	12380	12380	12380	12380	0
549	20250314	113900	217589255	12380	12380	12380	12380	50
550	20250314	113800	216970255	12380	12380	12390	12380	233
551	20250314	113700	214084755	12510	12510	12510	12510	0
552	20250314	113600	214084755	12510	12360	12540	12360	681
553	20250314	113500	205593685	12490	12490	12490	12490	0
554	20250314	113400	205593685	12490	12490	12490	12490	1
555	20250314	113300	205581195	12340	12370	12370	12340	28
556	20250314	113200	205235255	12330	12330	12330	12330	0
557	20250314	113100	205235255	12330	12360	12360	12300	38
558	20250314	113000	204767045	12340	12340	12340	12340	0
559	20250314	112900	204767045	12340	12360	12360	12310	41
560	20250314	112800	204261375	12350	12350	12350	12350	0
561	20250314	112700	204261375	12350	12340	12370	12340	121
562	20250314	112600	202764705	12300	12330	12370	12300	23
563	20250314	112500	202481335	12330	12300	12370	12300	497
564	20250314	112400	196366175	12290	12290	12290	12290	14
565	20250314	112300	196194115	12290	12290	12290	12290	0
566	20250314	112200	196194115	12290	12290	12290	12290	0
567	20250314	112100	196194115	12290	12290	12290	12290	23
568	20250314	112000	195911445	12290	12290	12290	12290	0
569	20250314	111900	195911445	12290	12290	12290	12290	13
570	20250314	111800	195751675	12300	12310	12310	12300	787
571	20250314	111700	186071475	12300	12300	12300	12300	61
572	20250314	111600	185321175	12320	12320	12320	12320	1
573	20250314	111500	185308855	12300	12300	12300	12300	97
574	20250314	111400	184115755	12300	12290	12300	12290	162
575	20250314	111300	182124595	12290	12290	12290	12290	0
576	20250314	111200	182124595	12290	12290	12290	12290	36
577	20250314	111100	181682155	12300	12300	12300	12300	1
578	20250314	111000	181669855	12290	12290	12290	12290	12
579	20250314	110900	181522375	12300	12300	12300	12300	2
580	20250314	110800	181497775	12300	12300	12300	12300	0
581	20250314	110700	181497775	12300	12300	12300	12300	14
582	20250314	110600	181325575	12290	12290	12290	12290	0
583	20250314	110500	181325575	12290	12290	12290	12290	13
584	20250314	110400	181165805	12310	12310	12310	12310	0
585	20250314	110300	181165805	12310	12310	12310	12310	2
586	20250314	110200	181141185	12300	12300	12300	12300	62
587	20250314	110100	180378585	12290	12290	12290	12290	0
588	20250314	110000	180378585	12290	12290	12290	12290	13
589	20250314	105900	180218815	12310	12310	12310	12310	0
590	20250314	105800	180218815	12310	12310	12310	12310	5
591	20250314	105700	180157265	12290	12290	12290	12290	13
592	20250314	105600	179997495	12290	12290	12290	12290	50
593	20250314	105500	179382995	12290	12290	12290	12290	25
594	20250314	105400	179075745	12280	12280	12280	12280	37
595	20250314	105300	178621385	12280	12280	12340	12280	89
596	20250314	105200	177525455	12300	12300	12300	12300	13
597	20250314	105100	177365555	12300	12270	12300	12250	2761
598	20250314	105000	143513695	12270	12270	12270	12270	14
599	20250314	104900	143341915	12290	12290	12290	12290	69
600	20250314	104800	142493905	12270	12270	12270	12270	13
601	20250314	104700	142334395	12270	12270	12270	12270	20
602	20250314	104600	142088995	12340	12290	12340	12290	6
603	20250314	104500	142015205	12260	12260	12260	12260	14
604	20250314	104400	141843565	12260	12260	12260	12260	0
605	20250314	104300	141843565	12260	12290	12290	12260	108
606	20250314	104200	140517595	12270	12270	12270	12270	0
607	20250314	104100	140517595	12270	12290	12290	12250	693
608	20250314	104000	132021935	12270	12290	12290	12270	34
609	20250314	103900	131604355	12290	12290	12290	12290	3
610	20250314	103800	131567485	12270	12270	12270	12270	13
611	20250314	103700	131407975	12300	12300	12300	12300	0
612	20250314	103600	131407975	12300	12270	12300	12270	15
613	20250314	103500	131223895	12270	12270	12270	12270	0
614	20250314	103400	131223895	12270	12270	12270	12270	8
615	20250314	103300	131125735	12270	12280	12280	12270	88
616	20250314	103200	130045225	12270	12270	12270	12270	0
617	20250314	103100	130045225	12270	12280	12280	12250	57
618	20250314	103000	129346025	12280	12260	12305	12250	442
619	20250314	102900	123922540	12330	12220	12330	12220	14
620	20250314	102800	123751350	12240	12310	12310	12240	285
621	20250314	102700	120255960	12310	12310	12310	12310	0
622	20250314	102600	120255960	12310	12310	12310	12310	35
623	20250314	102500	119825110	12330	12330	12330	12330	1
624	20250314	102400	119812780	12320	12320	12320	12310	22
625	20250314	102300	119541780	12340	12340	12340	12340	1
626	20250314	102200	119529440	12320	12320	12320	12320	7
627	20250314	102100	119443200	12320	12350	12350	12320	1432
628	20250314	102000	101780060	12370	12340	12370	12340	101
629	20250314	101900	100533690	12340	12340	12340	12340	43
630	20250314	101800	100003070	12340	12380	12380	12340	663
631	20250314	101700	91810250	12380	12380	12380	12380	0
632	20250314	101600	91810250	12380	12400	12400	12380	14
633	20250314	101500	91636910	12380	12380	12380	12380	8
634	20250314	101400	91537870	12390	12390	12390	12390	6
635	20250314	101300	91463530	12390	12390	12390	12390	22
636	20250314	101200	91190950	12390	12390	12390	12390	13
637	20250314	101100	91029880	12390	12390	12390	12390	5
638	20250314	101000	90967930	12390	12390	12390	12390	0
639	20250314	100900	90967930	12390	12390	12390	12390	14
640	20250314	100800	90794470	12390	12390	12390	12390	0
641	20250314	100700	90794470	12390	12420	12420	12390	1458
642	20250314	100600	72710640	12410	12410	12410	12410	0
643	20250314	100500	72710640	12410	12410	12410	12410	0
644	20250314	100400	72710640	12410	12410	12410	12410	13
645	20250314	100300	72549310	12400	12400	12400	12400	22
646	20250314	100200	72276510	12400	12400	12400	12400	14
647	20250314	100100	72102910	12400	12400	12400	12400	0
648	20250314	100000	72102910	12400	12430	12430	12400	234
649	20250314	095900	69199110	12440	12450	12450	12440	18
650	20250314	095800	68975120	12450	12450	12450	12450	0
651	20250314	095700	68975120	12450	12490	12490	12450	453
652	20250314	095600	63330850	12460	12460	12460	12460	1
653	20250314	095500	63318390	12460	12460	12460	12460	54
654	20250314	095400	62645550	12460	12460	12460	12460	0
655	20250314	095300	62645550	12460	12470	12470	12460	1412
656	20250314	095200	45039080	12470	12480	12480	12470	1137
657	20250314	095100	30857690	12470	12470	12470	12470	0
658	20250314	095000	30857690	12470	12470	12470	12470	13
659	20250314	094900	30695580	12470	12470	12470	12470	0
660	20250314	094800	30695580	12470	12470	12470	12470	14
661	20250314	094700	30521000	12490	12490	12490	12490	5
662	20250314	094600	30458550	12490	12500	12530	12490	3
663	20250314	094500	30421030	12470	12500	12510	12470	71
664	20250314	094400	29533910	12500	12500	12500	12500	25
665	20250314	094300	29221410	12500	12470	12500	12470	114
666	20250314	094200	27797330	12490	12490	12490	12490	1
667	20250314	094100	27784840	12460	12460	12460	12460	0
668	20250314	094000	27784840	12460	12460	12460	12460	13
669	20250314	093900	27622860	12500	12500	12500	12500	0
670	20250314	093800	27622860	12500	12490	12500	12460	44
671	20250314	093700	27073970	12490	12490	12490	12490	1
672	20250314	093600	27061480	12500	12460	12500	12460	16
673	20250314	093500	26862050	12500	12500	12500	12500	0
674	20250314	093400	26862050	12500	12480	12500	12480	120
675	20250314	093300	25363650	12460	12460	12460	12460	13
676	20250314	093200	25201670	12460	12460	12460	12460	0
677	20250314	093100	25201670	12460	12460	12460	12460	14
678	20250314	093000	25027230	12500	12500	12500	12500	0
679	20250314	092900	25027230	12500	12460	12500	12460	113
680	20250314	092800	23617210	12490	12480	12490	12480	172
681	20250314	092700	21470630	12500	12510	12510	12500	177
682	20250314	092600	19258100	12500	12500	12500	12500	14
683	20250314	092500	19083100	12550	12520	12550	12520	172
684	20250314	092400	16929630	12530	12540	12550	12530	29
685	20250314	092300	16566090	12590	12590	12590	12540	199
686	20250314	092200	14066480	12540	12580	12590	12540	30
687	20250314	092100	13689590	12540	12590	12590	12540	33
688	20250314	092000	13275100	12540	12530	12590	12510	319
689	20250314	091900	9275200	12510	12590	12590	12510	15
690	20250314	091800	9087390	12500	12500	12500	12500	0
691	20250314	091700	9087390	12500	12500	12500	12500	0
692	20250314	091600	9087390	12500	12500	12500	12500	14
693	20250314	091500	8912390	12540	12550	12590	12510	6
694	20250314	091400	8837150	12510	12550	12550	12510	176
695	20250314	091300	6628480	12590	12570	12590	12570	67
696	20250314	091200	5784970	12590	12470	12590	12470	86
697	20250314	091100	4709330	12460	12460	12490	12460	106
698	20250314	091000	3388540	12460	12460	12460	12460	1
699	20250314	090900	3376080	12510	12480	12510	12450	44
700	20250314	090800	2827300	12540	12540	12540	12540	9
701	20250314	090700	2714440	12450	12540	12540	12450	14
702	20250314	090600	2540050	12430	12430	12430	12430	0
703	20250314	090500	2540050	12430	12430	12430	12430	0
704	20250314	090400	2540050	12430	12430	12430	12430	14
705	20250314	090300	2366030	12410	12410	12410	12410	10
706	20250314	090200	2241930	12400	12400	12400	12400	14
707	20250314	090100	2068330	12390	12430	12430	12390	94
708	20250314	090000	900310	12430	12330	12430	12330	73