KissMeData/050960/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193500	1069187645	16960	16960	16960	16960	331
3	20250314	193400	1069187645	16960	16960	16960	16960	0
4	20250314	193300	1069187645	16960	16960	16960	16960	0
5	20250314	193200	1069187645	16960	16960	16960	16960	0
6	20250314	193100	1069187645	16960	16960	16960	16960	0
7	20250314	193000	1069187645	16960	16960	16960	16960	0
8	20250314	192900	1069187645	16960	16960	16960	16960	0
9	20250314	192800	1069187645	16960	16960	16960	16960	0
10	20250314	192700	1069187645	16960	16960	16960	16960	0
11	20250314	192600	1069187645	16960	16960	16960	16960	0
12	20250314	192500	1069187645	16960	16960	16960	16960	0
13	20250314	192400	1069187645	16960	16960	16960	16960	0
14	20250314	192300	1069187645	16960	16960	16960	16960	0
15	20250314	192200	1069187645	16960	16960	16960	16960	0
16	20250314	192100	1069187645	16960	16960	16960	16960	0
17	20250314	192000	1069187645	16960	16960	16960	16960	0
18	20250314	191900	1069187645	16960	16960	16960	16960	0
19	20250314	191800	1069187645	16960	16960	16960	16960	0
20	20250314	191700	1069187645	16960	16960	16960	16960	0
21	20250314	191600	1069187645	16960	16960	16960	16960	0
22	20250314	191500	1069187645	16960	16960	16960	16960	0
23	20250314	191400	1069187645	16960	16960	16960	16960	0
24	20250314	191300	1069187645	16960	16960	16960	16960	0
25	20250314	191200	1069187645	16960	16960	16960	16960	0
26	20250314	191100	1069187645	16960	16960	16960	16960	0
27	20250314	191000	1069187645	16960	16960	16960	16960	0
28	20250314	190900	1069187645	16960	16960	16960	16960	0
29	20250314	190800	1069187645	16960	16960	16960	16960	0
30	20250314	190700	1069187645	16960	16960	16960	16960	0
31	20250314	190600	1069187645	16960	16960	16960	16960	0
32	20250314	190500	1069187645	16960	16960	16960	16960	331
33	20250314	190400	1069187645	16960	16960	16960	16960	0
34	20250314	190300	1069187645	16960	16960	16960	16960	0
35	20250314	190200	1069187645	16960	16960	16960	16960	0
36	20250314	190100	1069187645	16960	16960	16960	16960	0
37	20250314	190000	1069187645	16960	16960	16960	16960	0
38	20250314	185900	1069187645	16960	16960	16960	16960	0
39	20250314	185800	1069187645	16960	16960	16960	16960	0
40	20250314	185700	1069187645	16960	16960	16960	16960	0
41	20250314	185600	1069187645	16960	16960	16960	16960	0
42	20250314	185500	1069187645	16960	16960	16960	16960	0
43	20250314	185400	1069187645	16960	16960	16960	16960	0
44	20250314	185300	1069187645	16960	16960	16960	16960	0
45	20250314	185200	1069187645	16960	16960	16960	16960	0
46	20250314	185100	1069187645	16960	16960	16960	16960	0
47	20250314	185000	1069187645	16960	16960	16960	16960	0
48	20250314	184900	1069187645	16960	16960	16960	16960	0
49	20250314	184800	1069187645	16960	16960	16960	16960	0
50	20250314	184700	1069187645	16960	16960	16960	16960	0
51	20250314	184600	1069187645	16960	16960	16960	16960	0
52	20250314	184500	1069187645	16960	16960	16960	16960	0
53	20250314	184400	1069187645	16960	16960	16960	16960	0
54	20250314	184300	1069187645	16960	16960	16960	16960	0
55	20250314	184200	1069187645	16960	16960	16960	16960	0
56	20250314	184100	1069187645	16960	16960	16960	16960	0
57	20250314	184000	1069187645	16960	16960	16960	16960	0
58	20250314	183900	1069187645	16960	16960	16960	16960	0
59	20250314	183800	1069187645	16960	16960	16960	16960	0
60	20250314	183700	1069187645	16960	16960	16960	16960	0
61	20250314	183600	1069187645	16960	16960	16960	16960	0
62	20250314	183500	1069187645	16960	16960	16960	16960	331
63	20250314	183400	1069187645	16960	16960	16960	16960	0
64	20250314	183300	1069187645	16960	16960	16960	16960	0
65	20250314	183200	1069187645	16960	16960	16960	16960	0
66	20250314	183100	1069187645	16960	16960	16960	16960	0
67	20250314	183000	1069187645	16960	16960	16960	16960	0
68	20250314	182900	1069187645	16960	16960	16960	16960	0
69	20250314	182800	1069187645	16960	16960	16960	16960	0
70	20250314	182700	1069187645	16960	16960	16960	16960	0
71	20250314	182600	1069187645	16960	16960	16960	16960	0
72	20250314	182500	1069187645	16960	16960	16960	16960	0
73	20250314	182400	1069187645	16960	16960	16960	16960	0
74	20250314	182300	1069187645	16960	16960	16960	16960	0
75	20250314	182200	1069187645	16960	16960	16960	16960	0
76	20250314	182100	1069187645	16960	16960	16960	16960	0
77	20250314	182000	1069187645	16960	16960	16960	16960	0
78	20250314	181900	1069187645	16960	16960	16960	16960	0
79	20250314	181800	1069187645	16960	16960	16960	16960	0
80	20250314	181700	1069187645	16960	16960	16960	16960	0
81	20250314	181600	1069187645	16960	16960	16960	16960	0
82	20250314	181500	1069187645	16960	16960	16960	16960	0
83	20250314	181400	1069187645	16960	16960	16960	16960	0
84	20250314	181300	1069187645	16960	16960	16960	16960	0
85	20250314	181200	1069187645	16960	16960	16960	16960	0
86	20250314	181100	1069187645	16960	16960	16960	16960	0
87	20250314	181000	1069187645	16960	16960	16960	16960	0
88	20250314	180900	1069187645	16960	16960	16960	16960	0
89	20250314	180800	1069187645	16960	16960	16960	16960	0
90	20250314	180700	1069187645	16960	16960	16960	16960	0
91	20250314	180600	1069187645	16960	16960	16960	16960	0
92	20250314	180500	1069187645	16960	16960	16960	16960	331
93	20250314	180400	1069187645	16960	16960	16960	16960	0
94	20250314	180300	1069187645	16960	16960	16960	16960	0
95	20250314	180200	1069187645	16960	16960	16960	16960	0
96	20250314	180100	1069187645	16960	16960	16960	16960	0
97	20250314	180000	1069187645	16960	16960	16960	16960	0
98	20250314	175900	1069187645	16960	16960	16960	16960	0
99	20250314	175800	1069187645	16960	16960	16960	16960	0
100	20250314	175700	1069187645	16960	16960	16960	16960	0
101	20250314	175600	1069187645	16960	16960	16960	16960	0
102	20250314	175500	1069187645	16960	16960	16960	16960	0
103	20250314	175400	1069187645	16960	16960	16960	16960	0
104	20250314	175300	1069187645	16960	16960	16960	16960	0
105	20250314	175200	1069187645	16960	16960	16960	16960	0
106	20250314	175100	1069187645	16960	16960	16960	16960	0
107	20250314	175000	1069187645	16960	16960	16960	16960	0
108	20250314	174900	1069187645	16960	16960	16960	16960	0
109	20250314	174800	1069187645	16960	16960	16960	16960	0
110	20250314	174700	1069187645	16960	16960	16960	16960	0
111	20250314	174600	1069187645	16960	16960	16960	16960	0
112	20250314	174500	1069187645	16960	16960	16960	16960	0
113	20250314	174400	1069187645	16960	16960	16960	16960	0
114	20250314	174300	1069187645	16960	16960	16960	16960	0
115	20250314	174200	1069187645	16960	16960	16960	16960	0
116	20250314	174100	1069187645	16960	16960	16960	16960	0
117	20250314	174000	1069187645	16960	16960	16960	16960	0
118	20250314	173900	1069187645	16960	16960	16960	16960	0
119	20250314	173800	1069187645	16960	16960	16960	16960	0
120	20250314	173700	1069187645	16960	16960	16960	16960	0
121	20250314	173600	1069187645	16960	16960	16960	16960	0
122	20250314	173500	1069187645	16960	16960	16960	16960	331
123	20250314	173400	1069187645	16960	16960	16960	16960	0
124	20250314	173300	1069187645	16960	16960	16960	16960	0
125	20250314	173200	1069187645	16960	16960	16960	16960	0
126	20250314	173100	1069187645	16960	16960	16960	16960	0
127	20250314	173000	1069187645	16960	16960	16960	16960	0
128	20250314	172900	1069187645	16960	16960	16960	16960	0
129	20250314	172800	1069187645	16960	16960	16960	16960	0
130	20250314	172700	1069187645	16960	16960	16960	16960	0
131	20250314	172600	1069187645	16960	16960	16960	16960	0
132	20250314	172500	1069187645	16960	16960	16960	16960	0
133	20250314	172400	1069187645	16960	16960	16960	16960	0
134	20250314	172300	1069187645	16960	16960	16960	16960	0
135	20250314	172200	1069187645	16960	16960	16960	16960	0
136	20250314	172100	1069187645	16960	16960	16960	16960	0
137	20250314	172000	1069187645	16960	16960	16960	16960	0
138	20250314	171900	1069187645	16960	16960	16960	16960	0
139	20250314	171800	1069187645	16960	16960	16960	16960	0
140	20250314	171700	1069187645	16960	16960	16960	16960	0
141	20250314	171600	1069187645	16960	16960	16960	16960	0
142	20250314	171500	1069187645	16960	16960	16960	16960	0
143	20250314	171400	1069187645	16960	16960	16960	16960	0
144	20250314	171300	1069187645	16960	16960	16960	16960	0
145	20250314	171200	1069187645	16960	16960	16960	16960	0
146	20250314	171100	1069187645	16960	16960	16960	16960	0
147	20250314	171000	1069187645	16960	16960	16960	16960	0
148	20250314	170900	1069187645	16960	16960	16960	16960	0
149	20250314	170800	1069187645	16960	16960	16960	16960	0
150	20250314	170700	1069187645	16960	16960	16960	16960	0
151	20250314	170600	1069187645	16960	16960	16960	16960	0
152	20250314	170500	1069187645	16960	16960	16960	16960	331
153	20250314	170400	1069187645	16960	16960	16960	16960	0
154	20250314	170300	1069187645	16960	16960	16960	16960	0
155	20250314	170200	1069187645	16960	16960	16960	16960	0
156	20250314	170100	1069187645	16960	16960	16960	16960	0
157	20250314	170000	1069187645	16960	16960	16960	16960	0
158	20250314	165900	1069187645	16960	16960	16960	16960	0
159	20250314	165800	1069187645	16960	16960	16960	16960	0
160	20250314	165700	1069187645	16960	16960	16960	16960	0
161	20250314	165600	1069187645	16960	16960	16960	16960	0
162	20250314	165500	1069187645	16960	16960	16960	16960	0
163	20250314	165400	1069187645	16960	16960	16960	16960	0
164	20250314	165300	1069187645	16960	16960	16960	16960	0
165	20250314	165200	1069187645	16960	16960	16960	16960	0
166	20250314	165100	1069187645	16960	16960	16960	16960	0
167	20250314	165000	1069187645	16960	16960	16960	16960	0
168	20250314	164900	1069187645	16960	16960	16960	16960	0
169	20250314	164800	1069187645	16960	16960	16960	16960	0
170	20250314	164700	1069187645	16960	16960	16960	16960	0
171	20250314	164600	1069187645	16960	16960	16960	16960	0
172	20250314	164500	1069187645	16960	16960	16960	16960	0
173	20250314	164400	1069187645	16960	16960	16960	16960	0
174	20250314	164300	1069187645	16960	16960	16960	16960	0
175	20250314	164200	1069187645	16960	16960	16960	16960	0
176	20250314	164100	1069187645	16960	16960	16960	16960	0
177	20250314	164000	1069187645	16960	16960	16960	16960	0
178	20250314	163900	1069187645	16960	16960	16960	16960	0
179	20250314	163800	1069187645	16960	16960	16960	16960	0
180	20250314	163700	1069187645	16960	16960	16960	16960	0
181	20250314	163600	1069187645	16960	16960	16960	16960	0
182	20250314	163500	1069187645	16960	16960	16960	16960	331
183	20250314	163400	1069187645	16960	16960	16960	16960	0
184	20250314	163300	1069187645	16960	16960	16960	16960	0
185	20250314	163200	1069187645	16960	16960	16960	16960	0
186	20250314	163100	1069187645	16960	16960	16960	16960	0
187	20250314	163000	1069187645	16960	16960	16960	16960	0
188	20250314	162900	1069187645	16960	16960	16960	16960	0
189	20250314	162800	1069187645	16960	16960	16960	16960	0
190	20250314	162700	1069187645	16960	16960	16960	16960	0
191	20250314	162600	1069187645	16960	16960	16960	16960	0
192	20250314	162500	1069187645	16960	16960	16960	16960	0
193	20250314	162400	1069187645	16960	16960	16960	16960	0
194	20250314	162300	1069187645	16960	16960	16960	16960	0
195	20250314	162200	1069187645	16960	16960	16960	16960	0
196	20250314	162100	1069187645	16960	16960	16960	16960	0
197	20250314	162000	1069187645	16960	16960	16960	16960	0
198	20250314	161900	1069187645	16960	16960	16960	16960	0
199	20250314	161800	1069187645	16960	16960	16960	16960	0
200	20250314	161700	1069187645	16960	16960	16960	16960	0
201	20250314	161600	1069187645	16960	16960	16960	16960	0
202	20250314	161500	1069187645	16960	16960	16960	16960	0
203	20250314	161400	1069187645	16960	16960	16960	16960	0
204	20250314	161300	1069187645	16960	16960	16960	16960	0
205	20250314	161200	1069187645	16960	16960	16960	16960	0
206	20250314	161100	1069187645	16960	16960	16960	16960	0
207	20250314	161000	1069187645	16960	16960	16960	16960	0
208	20250314	160900	1069187645	16960	16960	16960	16960	0
209	20250314	160800	1069187645	16960	16960	16960	16960	0
210	20250314	160700	1069187645	16960	16960	16960	16960	0
211	20250314	160600	1069187645	16960	16960	16960	16960	0
212	20250314	160500	1069187645	16960	16960	16960	16960	331
213	20250314	160400	1069187645	16960	16960	16960	16960	0
214	20250314	160300	1069187645	16960	16960	16960	16960	0
215	20250314	160200	1069187645	16960	16960	16960	16960	0
216	20250314	160100	1069187645	16960	16960	16960	16960	0
217	20250314	160000	1069187645	16960	16960	16960	16960	0
218	20250314	155900	1069187645	16960	16960	16960	16960	0
219	20250314	155800	1069187645	16960	16960	16960	16960	0
220	20250314	155700	1069187645	16960	16960	16960	16960	0
221	20250314	155600	1069187645	16960	16960	16960	16960	0
222	20250314	155500	1069187645	16960	16960	16960	16960	0
223	20250314	155400	1069187645	16960	16960	16960	16960	0
224	20250314	155300	1069187645	16960	16960	16960	16960	0
225	20250314	155200	1069187645	16960	16960	16960	16960	0
226	20250314	155100	1069187645	16960	16960	16960	16960	0
227	20250314	155000	1069187645	16960	16960	16960	16960	0
228	20250314	154900	1069187645	16960	16960	16960	16960	0
229	20250314	154800	1069187645	16960	16960	16960	16960	0
230	20250314	154700	1069187645	16960	16960	16960	16960	0
231	20250314	154600	1069187645	16960	16960	16960	16960	0
232	20250314	154500	1069187645	16960	16960	16960	16960	0
233	20250314	154400	1069187645	16960	16960	16960	16960	0
234	20250314	154300	1069187645	16960	16960	16960	16960	0
235	20250314	154200	1069187645	16960	16960	16960	16960	0
236	20250314	154100	1069187645	16960	16960	16960	16960	0
237	20250314	154000	1069187645	16960	16960	16960	16960	0
238	20250314	153900	1069187645	16960	16960	16960	16960	0
239	20250314	153800	1069187645	16960	16960	16960	16960	0
240	20250314	153700	1069187645	16960	16960	16960	16960	0
241	20250314	153600	1069187645	16960	16960	16960	16960	0
242	20250314	153500	1069187645	16960	16960	16960	16960	331
243	20250314	153400	1069187645	16960	16960	16960	16960	0
244	20250314	153300	1069187645	16960	16960	16960	16960	0
245	20250314	153200	1069187645	16960	16960	16960	16960	0
246	20250314	153100	1069187645	16960	16960	16960	16960	0
247	20250314	153000	1069187645	16960	16960	16960	16960	331
248	20250314	152900	1063573885	16960	16960	16960	16960	0
249	20250314	152800	1063573885	16960	16960	16960	16960	0
250	20250314	152700	1063573885	16960	16960	16960	16960	0
251	20250314	152600	1063573885	16960	16960	16960	16960	0
252	20250314	152500	1063573885	16960	16960	16960	16960	0
253	20250314	152400	1063573885	16960	16960	16960	16960	0
254	20250314	152300	1063573885	16960	16960	16960	16960	0
255	20250314	152200	1063573885	16960	16960	16960	16960	0
256	20250314	152100	1063573885	16960	16960	16960	16960	0
257	20250314	152000	1063573885	16960	16960	16960	16960	0
258	20250314	151900	1063573885	16960	16920	16960	16920	155
259	20250314	151800	1060949285	16900	16910	16910	16900	174
260	20250314	151700	1058007605	16860	16920	16920	16860	100
261	20250314	151600	1056316865	16920	16910	16920	16910	412
262	20250314	151500	1049345865	16920	16910	16920	16910	21
263	20250314	151400	1048990555	16920	16910	16920	16890	84
264	20250314	151300	1047569335	16920	16920	16920	16900	616
265	20250314	151200	1037147815	16920	16980	16980	16920	41
266	20250314	151100	1036451955	16980	16950	16980	16950	262
267	20250314	151000	1032003825	16940	16920	16940	16920	12
268	20250314	150900	1031800765	16900	16870	16900	16870	32
269	20250314	150800	1031260895	16870	16870	16870	16870	0
270	20250314	150700	1031260895	16870	16870	16870	16870	458
271	20250314	150600	1023534435	16870	16870	16870	16870	143
272	20250314	150500	1021122025	16870	16890	16920	16870	17
273	20250314	150400	1020834920	16890	16900	16900	16890	2
274	20250314	150300	1020801130	16920	16920	16920	16920	1
275	20250314	150200	1020784210	16860	16840	16940	16830	213
276	20250314	150100	1017191130	16840	16840	16840	16840	127
277	20250314	150000	1015052450	16760	16760	16760	16760	4
278	20250314	145900	1014985410	16770	16800	16800	16770	56
279	20250314	145800	1014045740	16800	16800	16800	16800	1
280	20250314	145700	1014028940	16800	16810	16810	16800	20
281	20250314	145600	1013692930	16800	16880	16880	16800	781
282	20250314	145500	1000538220	16890	16930	16980	16890	111
283	20250314	145400	998655020	16910	16910	16910	16910	0
284	20250314	145300	998655020	16910	16910	16910	16910	0
285	20250314	145200	998655020	16910	16910	16910	16910	139
286	20250314	145100	996304530	16980	16980	16980	16980	0
287	20250314	145000	996304530	16980	16970	16980	16970	4
288	20250314	144900	996236640	16980	16890	16980	16890	160
289	20250314	144800	993534070	16900	17000	17000	16900	666
290	20250314	144700	982252630	17030	17040	17040	17000	403
291	20250314	144600	975391760	17040	17050	17060	17040	231
292	20250314	144500	971453650	17050	17040	17050	17010	347
293	20250314	144400	965537810	17040	17010	17040	17010	52
294	20250314	144300	964653230	17010	17040	17040	17010	86
295	20250314	144200	963188050	17030	17010	17030	17010	75
296	20250314	144100	961912000	17040	17040	17040	17040	0
297	20250314	144000	961912000	17040	17000	17040	17000	160
298	20250314	143900	959188600	16980	16990	16990	16980	100
299	20250314	143800	957489660	16980	16980	16990	16980	113
300	20250314	143700	955570030	16990	17030	17030	16990	131
301	20250314	143600	953339140	17030	16980	17030	16980	136
302	20250314	143500	951027590	16980	16960	16980	16930	338
303	20250314	143400	945300490	16960	16920	16960	16920	35
304	20250314	143300	944708250	16920	16920	16920	16920	79
305	20250314	143200	943371570	16920	16950	16950	16920	552
306	20250314	143100	934015290	17020	16950	17040	16950	135
307	20250314	143000	931718810	17040	17030	17040	16980	165
308	20250314	142900	928913360	17030	17020	17100	16980	615
309	20250314	142800	918446670	17020	17010	17050	17010	613
310	20250314	142700	908000460	17050	16950	17050	16950	1291
311	20250314	142600	886064700	16920	16920	16920	16920	190
312	20250314	142500	882849900	16950	16940	16950	16940	88
313	20250314	142400	881358800	16950	16900	16950	16900	5
314	20250314	142300	881274250	16900	16900	16900	16900	13
315	20250314	142200	881054550	16900	16910	16940	16900	897
316	20250314	142100	865865975	16900	16860	16900	16860	5
317	20250314	142000	865781535	16900	16900	16900	16900	112
318	20250314	141900	863888735	16900	16900	16900	16890	266
319	20250314	141800	859393345	16900	16890	16900	16890	392
320	20250314	141700	852769965	16890	16860	16890	16860	161
321	20250314	141600	850053695	16860	16860	16860	16860	163
322	20250314	141500	847305515	16820	16840	16840	16820	414
323	20250314	141400	840339055	16860	16830	16860	16830	369
324	20250314	141300	834122395	16830	16810	16830	16810	255
325	20250314	141200	829832845	16800	16800	16800	16800	0
326	20250314	141100	829832845	16800	16810	16810	16800	180
327	20250314	141000	826807275	16810	16790	16820	16790	330
328	20250314	140900	821262105	16790	16790	16790	16790	0
329	20250314	140800	821262105	16790	16760	16790	16760	6
330	20250314	140700	821161455	16790	16790	16790	16790	0
331	20250314	140600	821161455	16790	16770	16800	16770	274
332	20250314	140500	816561775	16770	16760	16770	16760	152
333	20250314	140400	814012745	16760	16730	16760	16730	1027
334	20250314	140300	796824615	16720	16720	16720	16720	0
335	20250314	140200	796824615	16720	16730	16730	16720	29
336	20250314	140100	796339715	16720	16720	16720	16720	251
337	20250314	140000	792142995	16720	16720	16720	16720	187
338	20250314	135900	789016355	16700	16700	16700	16700	0
339	20250314	135800	789016355	16700	16700	16700	16700	105
340	20250314	135700	787262855	16700	16700	16700	16700	10
341	20250314	135600	787095855	16700	16700	16700	16700	0
342	20250314	135500	787095855	16700	16700	16700	16700	5
343	20250314	135400	787012355	16700	16700	16700	16700	0
344	20250314	135300	787012355	16700	16700	16700	16700	444
345	20250314	135200	779597555	16700	16700	16700	16700	45
346	20250314	135100	778846055	16730	16710	16730	16710	77
347	20250314	135000	777558845	16700	16700	16700	16700	2
348	20250314	134900	777525445	16730	16680	16730	16680	565
349	20250314	134800	768089065	16700	16670	16700	16670	34
350	20250314	134700	767522025	16700	16740	16740	16700	463
351	20250314	134600	759777885	16690	16640	16750	16640	2240
352	20250314	134500	722353595	16670	16640	16670	16640	26
353	20250314	134400	721920925	16640	16640	16640	16640	0
354	20250314	134300	721920925	16640	16640	16640	16620	797
355	20250314	134200	708666045	16640	16640	16640	16640	0
356	20250314	134100	708666045	16640	16630	16640	16630	50
357	20250314	134000	707834345	16660	16660	16660	16660	0
358	20250314	133900	707834345	16660	16660	16660	16660	0
359	20250314	133800	707834345	16660	16660	16660	16660	51
360	20250314	133700	706984685	16700	16700	16700	16700	0
361	20250314	133600	706984685	16700	16700	16700	16700	0
362	20250314	133500	706984685	16700	16700	16700	16690	421
363	20250314	133400	699954025	16700	16650	16700	16650	1049
364	20250314	133300	682456595	16650	16650	16650	16650	0
365	20250314	133200	682456595	16650	16650	16650	16650	0
366	20250314	133100	682456595	16650	16630	16650	16630	127
367	20250314	133000	680343285	16630	16630	16630	16630	2
368	20250314	132900	680310025	16590	16590	16590	16590	50
369	20250314	132800	679480525	16600	16600	16600	16600	0
370	20250314	132700	679480525	16600	16590	16600	16590	2
371	20250314	132600	679447335	16630	16630	16630	16630	2
372	20250314	132500	679414075	16630	16630	16630	16630	0
373	20250314	132400	679414075	16630	16630	16630	16630	0
374	20250314	132300	679414075	16630	16630	16630	16630	0
375	20250314	132200	679414075	16630	16630	16630	16630	6
376	20250314	132100	679314295	16630	16630	16630	16630	0
377	20250314	132000	679314295	16630	16600	16630	16600	234
378	20250314	131900	675429515	16590	16590	16590	16590	0
379	20250314	131800	675429515	16590	16590	16590	16590	0
380	20250314	131700	675429515	16590	16590	16590	16590	0
381	20250314	131600	675429515	16590	16590	16590	16590	0
382	20250314	131500	675429515	16590	16600	16600	16590	241
383	20250314	131400	671428945	16600	16600	16600	16600	1
384	20250314	131300	671412345	16620	16620	16620	16620	0
385	20250314	131200	671412345	16620	16620	16620	16620	0
386	20250314	131100	671412345	16620	16620	16620	16620	0
387	20250314	131000	671412345	16620	16620	16620	16620	0
388	20250314	130900	671412345	16620	16620	16620	16620	3
389	20250314	130800	671362485	16600	16600	16600	16600	1
390	20250314	130700	671345885	16600	16600	16600	16600	0
391	20250314	130600	671345885	16600	16600	16600	16600	0
392	20250314	130500	671345885	16600	16550	16600	16550	262
393	20250314	130400	667001505	16550	16550	16550	16550	0
394	20250314	130300	667001505	16550	16550	16550	16550	102
395	20250314	130200	665313405	16530	16540	16540	16530	370
396	20250314	130100	659196145	16540	16560	16560	16540	61
397	20250314	130000	658186605	16560	16560	16560	16560	1
398	20250314	125900	658170045	16560	16580	16580	16560	51
399	20250314	125800	657325265	16580	16580	16580	16580	0
400	20250314	125700	657325265	16580	16600	16600	16580	23
401	20250314	125600	656943585	16600	16600	16600	16600	0
402	20250314	125500	656943585	16600	16600	16600	16600	0
403	20250314	125400	656943585	16600	16600	16600	16600	10
404	20250314	125300	656777585	16600	16600	16600	16600	1
405	20250314	125200	656760985	16600	16600	16600	16600	22
406	20250314	125100	656395785	16640	16620	16660	16620	6
407	20250314	125000	656295965	16640	16620	16670	16620	8
408	20250314	124900	656162915	16670	16670	16670	16670	0
409	20250314	124800	656162915	16670	16660	16670	16660	29
410	20250314	124700	655679765	16640	16620	16650	16620	10
411	20250314	124600	655513495	16610	16610	16610	16610	1
412	20250314	124500	655496885	16670	16620	16670	16620	10
413	20250314	124400	655330505	16640	16620	16670	16620	8
414	20250314	124300	655197395	16660	16620	16660	16620	2
415	20250314	124200	655164115	16630	16640	16640	16620	117
416	20250314	124100	653218025	16690	16690	16690	16690	0
417	20250314	124000	653218025	16690	16690	16690	16690	15
418	20250314	123900	652967675	16690	16690	16690	16690	50
419	20250314	123800	652133175	16690	16690	16690	16690	89
420	20250314	123700	650647765	16690	16690	16690	16690	0
421	20250314	123600	650647765	16690	16690	16690	16690	0
422	20250314	123500	650647765	16690	16690	16690	16690	0
423	20250314	123400	650647765	16690	16690	16690	16690	400
424	20250314	123300	643971765	16690	16680	16690	16680	4
425	20250314	123200	643905025	16650	16630	16650	16630	395
426	20250314	123100	637333095	16640	16600	16640	16600	224
427	20250314	123000	633613415	16650	16650	16650	16650	761
428	20250314	122900	620942765	16670	16670	16670	16670	0
429	20250314	122800	620942765	16670	16660	16690	16660	194
430	20250314	122700	617705005	16650	16640	16650	16640	2
431	20250314	122600	617671715	16660	16640	16690	16580	65
432	20250314	122500	616587615	16680	16580	16680	16580	925
433	20250314	122400	601235625	16570	16570	16570	16570	1
434	20250314	122300	601219055	16590	16590	16590	16590	1
435	20250314	122200	601202465	16580	16580	16590	16580	237
436	20250314	122100	597272755	16570	16570	16570	16570	0
437	20250314	122000	597272755	16570	16570	16570	16570	0
438	20250314	121900	597272755	16570	16570	16570	16570	2
439	20250314	121800	597239615	16550	16550	16550	16550	1
440	20250314	121700	597223065	16520	16520	16520	16520	36
441	20250314	121600	596628345	16580	16570	16580	16570	100
442	20250314	121500	594970945	16580	16580	16580	16580	0
443	20250314	121400	594970945	16580	16580	16580	16580	0
444	20250314	121300	594970945	16580	16580	16580	16580	0
445	20250314	121200	594970945	16580	16570	16580	16570	99
446	20250314	121100	593330495	16570	16570	16570	16570	2
447	20250314	121000	593297355	16570	16560	16570	16560	317
448	20250314	120900	588045635	16560	16560	16560	16560	2
449	20250314	120800	588012515	16590	16570	16590	16570	201
450	20250314	120700	584680085	16570	16570	16570	16570	5
451	20250314	120600	584597235	16570	16570	16580	16570	103
452	20250314	120500	582889525	16550	16560	16580	16540	7
453	20250314	120400	582773625	16560	16530	16580	16530	101
454	20250314	120300	581101445	16530	16530	16530	16530	0
455	20250314	120200	581101445	16530	16530	16530	16530	0
456	20250314	120100	581101445	16530	16530	16530	16530	5
457	20250314	120000	581018795	16530	16530	16530	16530	2
458	20250314	115900	580985735	16500	16500	16500	16500	0
459	20250314	115800	580985735	16500	16500	16500	16500	0
460	20250314	115700	580985735	16500	16500	16500	16500	0
461	20250314	115600	580985735	16500	16540	16540	16500	856
462	20250314	115500	566855305	16580	16580	16580	16580	0
463	20250314	115400	566855305	16580	16570	16580	16570	25
464	20250314	115300	566440905	16580	16580	16580	16580	450
465	20250314	115200	558979905	16580	16580	16580	16580	187
466	20250314	115100	555879445	16580	16570	16580	16570	100
467	20250314	115000	554221525	16540	16550	16550	16540	2
468	20250314	114900	554188435	16570	16570	16570	16570	0
469	20250314	114800	554188435	16570	16570	16570	16570	0
470	20250314	114700	554188435	16570	16570	16570	16570	2
471	20250314	114600	554155295	16580	16580	16580	16580	0
472	20250314	114500	554155295	16580	16580	16580	16570	13
473	20250314	114400	553939795	16590	16590	16590	16590	0
474	20250314	114300	553939795	16590	16590	16590	16590	2
475	20250314	114200	553906615	16580	16570	16580	16570	19
476	20250314	114100	553591755	16570	16570	16570	16570	10
477	20250314	114000	553426055	16570	16570	16570	16570	0
478	20250314	113900	553426055	16570	16520	16570	16520	444
479	20250314	113800	546078965	16480	16480	16480	16480	0
480	20250314	113700	546078965	16480	16550	16550	16480	5
481	20250314	113600	545996405	16500	16500	16500	16480	634
482	20250314	113500	535541825	16520	16550	16550	16510	5
483	20250314	113400	535459145	16550	16470	16550	16470	1316
484	20250314	113300	513759295	16470	16460	16470	16460	133
485	20250314	113200	511569785	16470	16470	16470	16470	0
486	20250314	113100	511569785	16470	16470	16470	16470	0
487	20250314	113000	511569785	16470	16470	16470	16470	0
488	20250314	112900	511569785	16470	16410	16470	16410	742
489	20250314	112800	499364045	16410	16410	16410	16410	0
490	20250314	112700	499364045	16410	16410	16410	16410	0
491	20250314	112600	499364045	16410	16430	16440	16410	328
492	20250314	112500	493972445	16390	16390	16390	16390	0
493	20250314	112400	493972445	16390	16410	16420	16390	23
494	20250314	112300	493594875	16420	16390	16420	16390	118
495	20250314	112200	491658505	16390	16380	16410	16350	5
496	20250314	112100	491576595	16320	16430	16430	16320	165
497	20250314	112000	488874435	16410	16440	16440	16410	17
498	20250314	111900	488595345	16440	16440	16440	16440	0
499	20250314	111800	488595345	16440	16430	16440	16390	216
500	20250314	111700	485049565	16440	16360	16440	16360	105
501	20250314	111600	483326385	16440	16400	16440	16360	555
502	20250314	111500	474229695	16440	16440	16440	16440	100
503	20250314	111400	472585695	16440	16440	16440	16440	3
504	20250314	111300	472536375	16400	16440	16440	16400	51
505	20250314	111200	471697975	16450	16450	16450	16450	65
506	20250314	111100	470628725	16450	16440	16450	16440	282
507	20250314	111000	465990105	16400	16410	16410	16400	118
508	20250314	110900	464054095	16410	16440	16440	16410	135
509	20250314	110800	461834885	16430	16420	16430	16420	517
510	20250314	110700	453343625	16420	16360	16420	16360	2680
511	20250314	110600	409415165	16360	16360	16360	16360	2
512	20250314	110500	409382445	16310	16360	16360	16310	158
513	20250314	110400	406801665	16350	16350	16350	16350	0
514	20250314	110300	406801665	16350	16310	16350	16310	1507
515	20250314	110200	382207535	16300	16300	16300	16300	150
516	20250314	110100	379762535	16300	16300	16300	16300	0
517	20250314	110000	379762535	16300	16290	16300	16290	80
518	20250314	105900	378458565	16310	16310	16310	16310	0
519	20250314	105800	378458565	16310	16270	16310	16270	560
520	20250314	105700	369327365	16310	16310	16310	16310	0
521	20250314	105600	369327365	16310	16310	16310	16310	0
522	20250314	105500	369327365	16310	16300	16310	16300	139
523	20250314	105400	367061645	16250	16250	16250	16250	0
524	20250314	105300	367061645	16250	16280	16280	16250	50
525	20250314	105200	366249115	16280	16280	16280	16280	10
526	20250314	105100	366086315	16310	16310	16310	16310	0
527	20250314	105000	366086315	16310	16310	16310	16310	0
528	20250314	104900	366086315	16310	16310	16310	16310	0
529	20250314	104800	366086315	16310	16310	16310	16310	0
530	20250314	104700	366086315	16310	16300	16310	16290	29
531	20250314	104600	365613615	16310	16310	16310	16310	0
532	20250314	104500	365613615	16310	16310	16310	16310	0
533	20250314	104400	365613615	16310	16270	16310	16270	3
534	20250314	104300	365564735	16270	16300	16320	16270	448
535	20250314	104200	358262345	16310	16310	16310	16310	0
536	20250314	104100	358262345	16310	16310	16310	16310	0
537	20250314	104000	358262345	16310	16310	16310	16310	0
538	20250314	103900	358262345	16310	16260	16310	16260	2
539	20250314	103800	358229775	16290	16220	16300	16220	13
540	20250314	103700	358018425	16250	16220	16250	16220	239
541	20250314	103600	354135845	16220	16220	16220	16220	0
542	20250314	103500	354135845	16220	16220	16220	16220	0
543	20250314	103400	354135845	16220	16220	16220	16220	0
544	20250314	103300	354135845	16220	16220	16230	16210	192
545	20250314	103200	351019765	16210	16160	16210	16160	6
546	20250314	103100	350922715	16190	16200	16200	16190	71
547	20250314	103000	349772525	16210	16210	16210	16210	0
548	20250314	102900	349772525	16210	16210	16210	16210	2
549	20250314	102800	349740105	16220	16210	16220	16160	13
550	20250314	102700	349529865	16210	16170	16210	16170	9
551	20250314	102600	349384295	16160	16160	16160	16160	75
552	20250314	102500	348172295	16230	16190	16230	16190	2
553	20250314	102400	348139875	16230	16230	16230	16230	0
554	20250314	102300	348139875	16230	16190	16230	16190	14
555	20250314	102200	347913005	16210	16160	16210	16160	47
556	20250314	102100	347152395	16160	16250	16250	16160	42
557	20250314	102000	346470945	16240	16240	16340	16240	1358
558	20250314	101900	324324735	16250	16250	16250	16250	1
559	20250314	101800	324308485	16240	16200	16240	16200	74
560	20250314	101700	323108775	16160	16160	16160	16160	1
561	20250314	101600	323092615	16160	16160	16160	16160	107
562	20250314	101500	321363495	16180	16180	16180	16180	0
563	20250314	101400	321363495	16180	16180	16180	16180	0
564	20250314	101300	321363495	16180	16180	16180	16180	3
565	20250314	101200	321314955	16180	16200	16200	16180	195
566	20250314	101100	318157515	16210	16210	16210	16210	0
567	20250314	101000	318157515	16210	16210	16210	16210	0
568	20250314	100900	318157515	16210	16210	16210	16210	0
569	20250314	100800	318157515	16210	16240	16240	16210	539
570	20250314	100700	309408845	16250	16250	16250	16250	0
571	20250314	100600	309408845	16250	16250	16250	16250	0
572	20250314	100500	309408845	16250	16250	16250	16250	64
573	20250314	100400	308368845	16300	16300	16300	16300	0
574	20250314	100300	308368845	16300	16290	16300	16290	32
575	20250314	100200	307847435	16290	16290	16290	16290	31
576	20250314	100100	307342445	16240	16240	16240	16240	0
577	20250314	100000	307342445	16240	16260	16260	16240	111
578	20250314	095900	305537605	16260	16260	16260	16260	0
579	20250314	095800	305537605	16260	16260	16260	16260	221
580	20250314	095700	301944145	16260	16310	16310	16260	278
581	20250314	095600	297418215	16320	16320	16320	16320	0
582	20250314	095500	297418215	16320	16320	16320	16320	51
583	20250314	095400	296585895	16330	16390	16390	16330	129
584	20250314	095300	294477445	16350	16400	16400	16350	514
585	20250314	095200	286070035	16390	16390	16390	16390	311
586	20250314	095100	280972745	16380	16370	16380	16370	265
587	20250314	095000	276632055	16370	16370	16370	16370	62
588	20250314	094900	275617115	16380	16320	16380	16320	520
589	20250314	094800	267109045	16320	16260	16320	16260	5
590	20250314	094700	267027625	16330	16280	16330	16250	210
591	20250314	094600	263604715	16310	16320	16350	16310	25
592	20250314	094500	263196245	16310	16390	16390	16250	16
593	20250314	094400	262934225	16400	16260	16400	16250	2217
594	20250314	094300	226762455	16310	16310	16310	16310	0
595	20250314	094200	226762455	16310	16290	16310	16290	137
596	20250314	094100	224530445	16230	16230	16230	16230	0
597	20250314	094000	224530445	16230	16230	16230	16230	0
598	20250314	093900	224530445	16230	16260	16260	16220	391
599	20250314	093800	218185955	16265	16320	16320	16265	674
600	20250314	093700	207198180	16320	16310	16390	16310	341
601	20250314	093600	201634510	16350	16400	16400	16350	580
602	20250314	093500	192130340	16390	16350	16400	16350	559
603	20250314	093400	182966230	16350	16310	16350	16310	12
604	20250314	093300	182770280	16290	16290	16290	16290	4
605	20250314	093200	182705120	16290	16350	16350	16280	1037
606	20250314	093100	165780980	16350	16350	16400	16350	180
607	20250314	093000	162835050	16340	16290	16340	16260	577
608	20250314	092900	153435940	16260	16200	16260	16200	1709
609	20250314	092800	125680020	16230	16230	16230	16230	1
610	20250314	092700	125663790	16200	16240	16260	16200	233
611	20250314	092600	121882310	16240	16170	16240	16110	87
612	20250314	092500	120472220	16110	16110	16190	16110	146
613	20250314	092400	118118950	16100	16120	16120	16100	102
614	20250314	092300	116475690	16120	16200	16200	16120	390
615	20250314	092200	110158610	16260	16270	16330	16260	803
616	20250314	092100	97073230	16270	16160	16270	16160	622
617	20250314	092000	86981350	16180	16180	16180	16180	1
618	20250314	091900	86965170	16140	16150	16190	16140	510
619	20250314	091800	78726640	16100	16060	16100	16060	616
620	20250314	091700	68818260	16010	16010	16010	15990	270
621	20250314	091600	64497550	16060	16060	16060	16060	228
622	20250314	091500	60835870	16060	16060	16060	16060	4
623	20250314	091400	60771630	16060	16060	16060	16060	0
624	20250314	091300	60771630	16060	16010	16060	16010	175
625	20250314	091200	57969830	16030	16030	16030	16030	0
626	20250314	091100	57969830	16030	16000	16030	15990	5
627	20250314	091000	57889810	16000	16070	16070	16000	193
628	20250314	090900	54801080	16060	15930	16060	15920	337
629	20250314	090800	49411050	15930	15980	15980	15920	10
630	20250314	090700	49251370	15960	15960	15960	15960	69
631	20250314	090600	48150130	15860	15860	15860	15850	334
632	20250314	090500	42854300	15990	15980	15990	15910	121
633	20250314	090400	40927610	15910	15910	15910	15910	3
634	20250314	090300	40879880	15910	15890	15910	15890	200
635	20250314	090200	37697900	15910	15910	15910	15910	58
636	20250314	090100	36775120	15990	15990	15990	15990	50
637	20250314	090000	35975620	15990	15940	15990	15930	2257