KissMeData/092130/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200600	50161820	13250	13250	13250	13250	83
3	20250314	200500	50161820	13250	13250	13250	13250	0
4	20250314	200400	50161820	13250	13250	13250	13250	0
5	20250314	200300	50161820	13250	13250	13250	13250	0
6	20250314	200200	50161820	13250	13250	13250	13250	0
7	20250314	200100	50161820	13250	13250	13250	13250	0
8	20250314	200000	50161820	13250	13250	13250	13250	0
9	20250314	195900	50161820	13250	13250	13250	13250	0
10	20250314	195800	50161820	13250	13250	13250	13250	0
11	20250314	195700	50161820	13250	13250	13250	13250	0
12	20250314	195600	50161820	13250	13250	13250	13250	0
13	20250314	195500	50161820	13250	13250	13250	13250	0
14	20250314	195400	50161820	13250	13250	13250	13250	0
15	20250314	195300	50161820	13250	13250	13250	13250	0
16	20250314	195200	50161820	13250	13250	13250	13250	0
17	20250314	195100	50161820	13250	13250	13250	13250	0
18	20250314	195000	50161820	13250	13250	13250	13250	0
19	20250314	194900	50161820	13250	13250	13250	13250	0
20	20250314	194800	50161820	13250	13250	13250	13250	0
21	20250314	194700	50161820	13250	13250	13250	13250	0
22	20250314	194600	50161820	13250	13250	13250	13250	0
23	20250314	194500	50161820	13250	13250	13250	13250	0
24	20250314	194400	50161820	13250	13250	13250	13250	0
25	20250314	194300	50161820	13250	13250	13250	13250	0
26	20250314	194200	50161820	13250	13250	13250	13250	0
27	20250314	194100	50161820	13250	13250	13250	13250	0
28	20250314	194000	50161820	13250	13250	13250	13250	0
29	20250314	193900	50161820	13250	13250	13250	13250	0
30	20250314	193800	50161820	13250	13250	13250	13250	0
31	20250314	193700	50161820	13250	13250	13250	13250	0
32	20250314	193600	50161820	13250	13250	13250	13250	83
33	20250314	193500	50161820	13250	13250	13250	13250	0
34	20250314	193400	50161820	13250	13250	13250	13250	0
35	20250314	193300	50161820	13250	13250	13250	13250	0
36	20250314	193200	50161820	13250	13250	13250	13250	0
37	20250314	193100	50161820	13250	13250	13250	13250	0
38	20250314	193000	50161820	13250	13250	13250	13250	0
39	20250314	192900	50161820	13250	13250	13250	13250	0
40	20250314	192800	50161820	13250	13250	13250	13250	0
41	20250314	192700	50161820	13250	13250	13250	13250	0
42	20250314	192600	50161820	13250	13250	13250	13250	0
43	20250314	192500	50161820	13250	13250	13250	13250	0
44	20250314	192400	50161820	13250	13250	13250	13250	0
45	20250314	192300	50161820	13250	13250	13250	13250	0
46	20250314	192200	50161820	13250	13250	13250	13250	0
47	20250314	192100	50161820	13250	13250	13250	13250	0
48	20250314	192000	50161820	13250	13250	13250	13250	0
49	20250314	191900	50161820	13250	13250	13250	13250	0
50	20250314	191800	50161820	13250	13250	13250	13250	0
51	20250314	191700	50161820	13250	13250	13250	13250	0
52	20250314	191600	50161820	13250	13250	13250	13250	0
53	20250314	191500	50161820	13250	13250	13250	13250	0
54	20250314	191400	50161820	13250	13250	13250	13250	0
55	20250314	191300	50161820	13250	13250	13250	13250	0
56	20250314	191200	50161820	13250	13250	13250	13250	0
57	20250314	191100	50161820	13250	13250	13250	13250	0
58	20250314	191000	50161820	13250	13250	13250	13250	0
59	20250314	190900	50161820	13250	13250	13250	13250	0
60	20250314	190800	50161820	13250	13250	13250	13250	0
61	20250314	190700	50161820	13250	13250	13250	13250	0
62	20250314	190600	50161820	13250	13250	13250	13250	83
63	20250314	190500	50161820	13250	13250	13250	13250	0
64	20250314	190400	50161820	13250	13250	13250	13250	0
65	20250314	190300	50161820	13250	13250	13250	13250	0
66	20250314	190200	50161820	13250	13250	13250	13250	0
67	20250314	190100	50161820	13250	13250	13250	13250	0
68	20250314	190000	50161820	13250	13250	13250	13250	0
69	20250314	185900	50161820	13250	13250	13250	13250	0
70	20250314	185800	50161820	13250	13250	13250	13250	0
71	20250314	185700	50161820	13250	13250	13250	13250	0
72	20250314	185600	50161820	13250	13250	13250	13250	0
73	20250314	185500	50161820	13250	13250	13250	13250	0
74	20250314	185400	50161820	13250	13250	13250	13250	0
75	20250314	185300	50161820	13250	13250	13250	13250	0
76	20250314	185200	50161820	13250	13250	13250	13250	0
77	20250314	185100	50161820	13250	13250	13250	13250	0
78	20250314	185000	50161820	13250	13250	13250	13250	0
79	20250314	184900	50161820	13250	13250	13250	13250	0
80	20250314	184800	50161820	13250	13250	13250	13250	0
81	20250314	184700	50161820	13250	13250	13250	13250	0
82	20250314	184600	50161820	13250	13250	13250	13250	0
83	20250314	184500	50161820	13250	13250	13250	13250	0
84	20250314	184400	50161820	13250	13250	13250	13250	0
85	20250314	184300	50161820	13250	13250	13250	13250	0
86	20250314	184200	50161820	13250	13250	13250	13250	0
87	20250314	184100	50161820	13250	13250	13250	13250	0
88	20250314	184000	50161820	13250	13250	13250	13250	0
89	20250314	183900	50161820	13250	13250	13250	13250	0
90	20250314	183800	50161820	13250	13250	13250	13250	0
91	20250314	183700	50161820	13250	13250	13250	13250	0
92	20250314	183600	50161820	13250	13250	13250	13250	83
93	20250314	183500	50161820	13250	13250	13250	13250	0
94	20250314	183400	50161820	13250	13250	13250	13250	0
95	20250314	183300	50161820	13250	13250	13250	13250	0
96	20250314	183200	50161820	13250	13250	13250	13250	0
97	20250314	183100	50161820	13250	13250	13250	13250	0
98	20250314	183000	50161820	13250	13250	13250	13250	0
99	20250314	182900	50161820	13250	13250	13250	13250	0
100	20250314	182800	50161820	13250	13250	13250	13250	0
101	20250314	182700	50161820	13250	13250	13250	13250	0
102	20250314	182600	50161820	13250	13250	13250	13250	0
103	20250314	182500	50161820	13250	13250	13250	13250	0
104	20250314	182400	50161820	13250	13250	13250	13250	0
105	20250314	182300	50161820	13250	13250	13250	13250	0
106	20250314	182200	50161820	13250	13250	13250	13250	0
107	20250314	182100	50161820	13250	13250	13250	13250	0
108	20250314	182000	50161820	13250	13250	13250	13250	0
109	20250314	181900	50161820	13250	13250	13250	13250	0
110	20250314	181800	50161820	13250	13250	13250	13250	0
111	20250314	181700	50161820	13250	13250	13250	13250	0
112	20250314	181600	50161820	13250	13250	13250	13250	0
113	20250314	181500	50161820	13250	13250	13250	13250	0
114	20250314	181400	50161820	13250	13250	13250	13250	0
115	20250314	181300	50161820	13250	13250	13250	13250	0
116	20250314	181200	50161820	13250	13250	13250	13250	0
117	20250314	181100	50161820	13250	13250	13250	13250	0
118	20250314	181000	50161820	13250	13250	13250	13250	0
119	20250314	180900	50161820	13250	13250	13250	13250	0
120	20250314	180800	50161820	13250	13250	13250	13250	0
121	20250314	180700	50161820	13250	13250	13250	13250	0
122	20250314	180600	50161820	13250	13250	13250	13250	83
123	20250314	180500	50161820	13250	13250	13250	13250	0
124	20250314	180400	50161820	13250	13250	13250	13250	0
125	20250314	180300	50161820	13250	13250	13250	13250	0
126	20250314	180200	50161820	13250	13250	13250	13250	0
127	20250314	180100	50161820	13250	13250	13250	13250	0
128	20250314	180000	50161820	13250	13250	13250	13250	0
129	20250314	175900	50161820	13250	13250	13250	13250	0
130	20250314	175800	50161820	13250	13250	13250	13250	0
131	20250314	175700	50161820	13250	13250	13250	13250	0
132	20250314	175600	50161820	13250	13250	13250	13250	0
133	20250314	175500	50161820	13250	13250	13250	13250	0
134	20250314	175400	50161820	13250	13250	13250	13250	0
135	20250314	175300	50161820	13250	13250	13250	13250	0
136	20250314	175200	50161820	13250	13250	13250	13250	0
137	20250314	175100	50161820	13250	13250	13250	13250	0
138	20250314	175000	50161820	13250	13250	13250	13250	0
139	20250314	174900	50161820	13250	13250	13250	13250	0
140	20250314	174800	50161820	13250	13250	13250	13250	0
141	20250314	174700	50161820	13250	13250	13250	13250	0
142	20250314	174600	50161820	13250	13250	13250	13250	0
143	20250314	174500	50161820	13250	13250	13250	13250	0
144	20250314	174400	50161820	13250	13250	13250	13250	0
145	20250314	174300	50161820	13250	13250	13250	13250	0
146	20250314	174200	50161820	13250	13250	13250	13250	0
147	20250314	174100	50161820	13250	13250	13250	13250	0
148	20250314	174000	50161820	13250	13250	13250	13250	0
149	20250314	173900	50161820	13250	13250	13250	13250	0
150	20250314	173800	50161820	13250	13250	13250	13250	0
151	20250314	173700	50161820	13250	13250	13250	13250	0
152	20250314	173600	50161820	13250	13250	13250	13250	83
153	20250314	173500	50161820	13250	13250	13250	13250	0
154	20250314	173400	50161820	13250	13250	13250	13250	0
155	20250314	173300	50161820	13250	13250	13250	13250	0
156	20250314	173200	50161820	13250	13250	13250	13250	0
157	20250314	173100	50161820	13250	13250	13250	13250	0
158	20250314	173000	50161820	13250	13250	13250	13250	0
159	20250314	172900	50161820	13250	13250	13250	13250	0
160	20250314	172800	50161820	13250	13250	13250	13250	0
161	20250314	172700	50161820	13250	13250	13250	13250	0
162	20250314	172600	50161820	13250	13250	13250	13250	0
163	20250314	172500	50161820	13250	13250	13250	13250	0
164	20250314	172400	50161820	13250	13250	13250	13250	0
165	20250314	172300	50161820	13250	13250	13250	13250	0
166	20250314	172200	50161820	13250	13250	13250	13250	0
167	20250314	172100	50161820	13250	13250	13250	13250	0
168	20250314	172000	50161820	13250	13250	13250	13250	0
169	20250314	171900	50161820	13250	13250	13250	13250	0
170	20250314	171800	50161820	13250	13250	13250	13250	0
171	20250314	171700	50161820	13250	13250	13250	13250	0
172	20250314	171600	50161820	13250	13250	13250	13250	0
173	20250314	171500	50161820	13250	13250	13250	13250	0
174	20250314	171400	50161820	13250	13250	13250	13250	0
175	20250314	171300	50161820	13250	13250	13250	13250	0
176	20250314	171200	50161820	13250	13250	13250	13250	0
177	20250314	171100	50161820	13250	13250	13250	13250	0
178	20250314	171000	50161820	13250	13250	13250	13250	0
179	20250314	170900	50161820	13250	13250	13250	13250	0
180	20250314	170800	50161820	13250	13250	13250	13250	0
181	20250314	170700	50161820	13250	13250	13250	13250	0
182	20250314	170600	50161820	13250	13250	13250	13250	83
183	20250314	170500	50161820	13250	13250	13250	13250	0
184	20250314	170400	50161820	13250	13250	13250	13250	0
185	20250314	170300	50161820	13250	13250	13250	13250	0
186	20250314	170200	50161820	13250	13250	13250	13250	0
187	20250314	170100	50161820	13250	13250	13250	13250	0
188	20250314	170000	50161820	13250	13250	13250	13250	0
189	20250314	165900	50161820	13250	13250	13250	13250	0
190	20250314	165800	50161820	13250	13250	13250	13250	0
191	20250314	165700	50161820	13250	13250	13250	13250	0
192	20250314	165600	50161820	13250	13250	13250	13250	0
193	20250314	165500	50161820	13250	13250	13250	13250	0
194	20250314	165400	50161820	13250	13250	13250	13250	0
195	20250314	165300	50161820	13250	13250	13250	13250	0
196	20250314	165200	50161820	13250	13250	13250	13250	0
197	20250314	165100	50161820	13250	13250	13250	13250	0
198	20250314	165000	50161820	13250	13250	13250	13250	0
199	20250314	164900	50161820	13250	13250	13250	13250	0
200	20250314	164800	50161820	13250	13250	13250	13250	0
201	20250314	164700	50161820	13250	13250	13250	13250	0
202	20250314	164600	50161820	13250	13250	13250	13250	0
203	20250314	164500	50161820	13250	13250	13250	13250	0
204	20250314	164400	50161820	13250	13250	13250	13250	0
205	20250314	164300	50161820	13250	13250	13250	13250	0
206	20250314	164200	50161820	13250	13250	13250	13250	0
207	20250314	164100	50161820	13250	13250	13250	13250	0
208	20250314	164000	50161820	13250	13250	13250	13250	0
209	20250314	163900	50161820	13250	13250	13250	13250	0
210	20250314	163800	50161820	13250	13250	13250	13250	0
211	20250314	163700	50161820	13250	13250	13250	13250	0
212	20250314	163600	50161820	13250	13250	13250	13250	83
213	20250314	163500	50161820	13250	13250	13250	13250	0
214	20250314	163400	50161820	13250	13250	13250	13250	0
215	20250314	163300	50161820	13250	13250	13250	13250	0
216	20250314	163200	50161820	13250	13250	13250	13250	0
217	20250314	163100	50161820	13250	13250	13250	13250	0
218	20250314	163000	50161820	13250	13250	13250	13250	0
219	20250314	162900	50161820	13250	13250	13250	13250	0
220	20250314	162800	50161820	13250	13250	13250	13250	0
221	20250314	162700	50161820	13250	13250	13250	13250	0
222	20250314	162600	50161820	13250	13250	13250	13250	0
223	20250314	162500	50161820	13250	13250	13250	13250	0
224	20250314	162400	50161820	13250	13250	13250	13250	0
225	20250314	162300	50161820	13250	13250	13250	13250	0
226	20250314	162200	50161820	13250	13250	13250	13250	0
227	20250314	162100	50161820	13250	13250	13250	13250	0
228	20250314	162000	50161820	13250	13250	13250	13250	0
229	20250314	161900	50161820	13250	13250	13250	13250	0
230	20250314	161800	50161820	13250	13250	13250	13250	0
231	20250314	161700	50161820	13250	13250	13250	13250	0
232	20250314	161600	50161820	13250	13250	13250	13250	0
233	20250314	161500	50161820	13250	13250	13250	13250	0
234	20250314	161400	50161820	13250	13250	13250	13250	0
235	20250314	161300	50161820	13250	13250	13250	13250	0
236	20250314	161200	50161820	13250	13250	13250	13250	0
237	20250314	161100	50161820	13250	13250	13250	13250	0
238	20250314	161000	50161820	13250	13250	13250	13250	0
239	20250314	160900	50161820	13250	13250	13250	13250	0
240	20250314	160800	50161820	13250	13250	13250	13250	0
241	20250314	160700	50161820	13250	13250	13250	13250	0
242	20250314	160600	50161820	13250	13250	13250	13250	83
243	20250314	160500	50161820	13250	13250	13250	13250	0
244	20250314	160400	50161820	13250	13250	13250	13250	0
245	20250314	160300	50161820	13250	13250	13250	13250	0
246	20250314	160200	50161820	13250	13250	13250	13250	0
247	20250314	160100	50161820	13250	13250	13250	13250	0
248	20250314	160000	50161820	13250	13250	13250	13250	0
249	20250314	155900	50161820	13250	13250	13250	13250	0
250	20250314	155800	50161820	13250	13250	13250	13250	0
251	20250314	155700	50161820	13250	13250	13250	13250	0
252	20250314	155600	50161820	13250	13250	13250	13250	0
253	20250314	155500	50161820	13250	13250	13250	13250	0
254	20250314	155400	50161820	13250	13250	13250	13250	0
255	20250314	155300	50161820	13250	13250	13250	13250	0
256	20250314	155200	50161820	13250	13250	13250	13250	0
257	20250314	155100	50161820	13250	13250	13250	13250	0
258	20250314	155000	50161820	13250	13250	13250	13250	0
259	20250314	154900	50161820	13250	13250	13250	13250	0
260	20250314	154800	50161820	13250	13250	13250	13250	0
261	20250314	154700	50161820	13250	13250	13250	13250	0
262	20250314	154600	50161820	13250	13250	13250	13250	0
263	20250314	154500	50161820	13250	13250	13250	13250	0
264	20250314	154400	50161820	13250	13250	13250	13250	0
265	20250314	154300	50161820	13250	13250	13250	13250	0
266	20250314	154200	50161820	13250	13250	13250	13250	0
267	20250314	154100	50161820	13250	13250	13250	13250	0
268	20250314	154000	50161820	13250	13250	13250	13250	0
269	20250314	153900	50161820	13250	13250	13250	13250	0
270	20250314	153800	50161820	13250	13250	13250	13250	0
271	20250314	153700	50161820	13250	13250	13250	13250	0
272	20250314	153600	50161820	13250	13250	13250	13250	83
273	20250314	153500	50161820	13250	13250	13250	13250	0
274	20250314	153400	50161820	13250	13250	13250	13250	0
275	20250314	153300	50161820	13250	13250	13250	13250	0
276	20250314	153200	50161820	13250	13250	13250	13250	0
277	20250314	153100	50161820	13250	13250	13250	13250	0
278	20250314	153000	50161820	13250	13250	13250	13250	83
279	20250314	152900	49062070	13260	13260	13260	13260	0
280	20250314	152800	49062070	13260	13260	13260	13260	0
281	20250314	152700	49062070	13260	13260	13260	13260	0
282	20250314	152600	49062070	13260	13260	13260	13260	0
283	20250314	152500	49062070	13260	13260	13260	13260	0
284	20250314	152400	49062070	13260	13260	13260	13260	0
285	20250314	152300	49062070	13260	13260	13260	13260	0
286	20250314	152200	49062070	13260	13260	13260	13260	0
287	20250314	152100	49062070	13260	13260	13260	13260	0
288	20250314	152000	49062070	13260	13260	13260	13260	0
289	20250314	151900	49062070	13260	13290	13290	13260	354
290	20250314	151800	44363180	13300	13300	13300	13300	0
291	20250314	151700	44363180	13300	13300	13300	13300	0
292	20250314	151600	44363180	13300	13300	13300	13300	101
293	20250314	151500	43019880	13300	13300	13300	13300	75
294	20250314	151400	42022380	13300	13300	13300	13300	0
295	20250314	151300	42022380	13300	13300	13300	13300	5
296	20250314	151200	41955880	13280	13280	13280	13280	0
297	20250314	151100	41955880	13280	13280	13280	13280	0
298	20250314	151000	41955880	13280	13280	13280	13280	2
299	20250314	150900	41929320	13290	13290	13290	13290	0
300	20250314	150800	41929320	13290	13290	13290	13290	301
301	20250314	150700	37929030	13280	13280	13280	13280	7
302	20250314	150600	37836070	13290	13290	13290	13290	0
303	20250314	150500	37836070	13290	13290	13290	13290	0
304	20250314	150400	37836070	13290	13290	13290	13290	0
305	20250314	150300	37836070	13290	13290	13290	13290	0
306	20250314	150200	37836070	13290	13290	13290	13290	162
307	20250314	150100	35683090	13300	13300	13300	13300	0
308	20250314	150000	35683090	13300	13300	13300	13300	1
309	20250314	145900	35669790	13300	13300	13300	13300	3
310	20250314	145800	35629890	13300	13300	13300	13300	0
311	20250314	145700	35629890	13300	13300	13300	13300	0
312	20250314	145600	35629890	13300	13300	13300	13300	114
313	20250314	145500	34113690	13300	13300	13300	13300	0
314	20250314	145400	34113690	13300	13300	13300	13300	0
315	20250314	145300	34113690	13300	13300	13300	13300	0
316	20250314	145200	34113690	13300	13300	13300	13300	0
317	20250314	145100	34113690	13300	13300	13300	13300	0
318	20250314	145000	34113690	13300	13300	13300	13300	3
319	20250314	144900	34073790	13290	13290	13290	13290	0
320	20250314	144800	34073790	13290	13290	13290	13290	10
321	20250314	144700	33940890	13300	13300	13300	13300	0
322	20250314	144600	33940890	13300	13300	13300	13300	1
323	20250314	144500	33927590	13290	13290	13290	13290	0
324	20250314	144400	33927590	13290	13290	13290	13290	0
325	20250314	144300	33927590	13290	13290	13290	13290	0
326	20250314	144200	33927590	13290	13290	13290	13290	2
327	20250314	144100	33901010	13300	13300	13300	13300	2
328	20250314	144000	33874410	13300	13300	13300	13300	0
329	20250314	143900	33874410	13300	13300	13300	13300	0
330	20250314	143800	33874410	13300	13300	13300	13300	0
331	20250314	143700	33874410	13300	13300	13300	13300	0
332	20250314	143600	33874410	13300	13300	13300	13300	0
333	20250314	143500	33874410	13300	13300	13300	13300	0
334	20250314	143400	33874410	13300	13300	13300	13300	80
335	20250314	143300	32810410	13300	13300	13300	13300	0
336	20250314	143200	32810410	13300	13300	13300	13300	0
337	20250314	143100	32810410	13300	13300	13300	13300	12
338	20250314	143000	32650810	13300	13300	13300	13300	0
339	20250314	142900	32650810	13300	13300	13300	13300	0
340	20250314	142800	32650810	13300	13300	13300	13300	0
341	20250314	142700	32650810	13300	13300	13300	13300	0
342	20250314	142600	32650810	13300	13300	13300	13300	0
343	20250314	142500	32650810	13300	13300	13300	13300	0
344	20250314	142400	32650810	13300	13300	13300	13300	0
345	20250314	142300	32650810	13300	13300	13300	13300	0
346	20250314	142200	32650810	13300	13300	13300	13300	0
347	20250314	142100	32650810	13300	13300	13300	13300	0
348	20250314	142000	32650810	13300	13300	13300	13300	0
349	20250314	141900	32650810	13300	13300	13300	13300	0
350	20250314	141800	32650810	13300	13300	13300	13300	0
351	20250314	141700	32650810	13300	13300	13300	13300	0
352	20250314	141600	32650810	13300	13300	13300	13300	7
353	20250314	141500	32557710	13300	13300	13300	13300	0
354	20250314	141400	32557710	13300	13300	13300	13300	0
355	20250314	141300	32557710	13300	13300	13300	13300	0
356	20250314	141200	32557710	13300	13300	13300	13300	0
357	20250314	141100	32557710	13300	13300	13300	13300	0
358	20250314	141000	32557710	13300	13300	13300	13300	0
359	20250314	140900	32557710	13300	13300	13300	13300	1
360	20250314	140800	32544410	13300	13300	13300	13300	0
361	20250314	140700	32544410	13300	13300	13300	13300	0
362	20250314	140600	32544410	13300	13300	13300	13300	0
363	20250314	140500	32544410	13300	13300	13300	13300	5
364	20250314	140400	32477910	13300	13300	13300	13300	0
365	20250314	140300	32477910	13300	13300	13300	13300	0
366	20250314	140200	32477910	13300	13300	13300	13300	0
367	20250314	140100	32477910	13300	13300	13300	13300	0
368	20250314	140000	32477910	13300	13300	13300	13300	0
369	20250314	135900	32477910	13300	13300	13300	13300	3
370	20250314	135800	32438010	13300	13300	13300	13300	0
371	20250314	135700	32438010	13300	13300	13300	13300	0
372	20250314	135600	32438010	13300	13300	13300	13300	0
373	20250314	135500	32438010	13300	13300	13300	13300	0
374	20250314	135400	32438010	13300	13300	13300	13300	1
375	20250314	135300	32424710	13300	13300	13300	13300	0
376	20250314	135200	32424710	13300	13300	13300	13300	0
377	20250314	135100	32424710	13300	13300	13300	13300	0
378	20250314	135000	32424710	13300	13300	13300	13300	0
379	20250314	134900	32424710	13300	13300	13300	13300	75
380	20250314	134800	31427210	13300	13300	13300	13300	0
381	20250314	134700	31427210	13300	13300	13300	13300	0
382	20250314	134600	31427210	13300	13300	13300	13300	191
383	20250314	134500	28886910	13290	13290	13290	13290	0
384	20250314	134400	28886910	13290	13290	13290	13290	17
385	20250314	134300	28660980	13300	13300	13300	13300	1
386	20250314	134200	28647680	13290	13290	13290	13290	0
387	20250314	134100	28647680	13290	13290	13290	13290	0
388	20250314	134000	28647680	13290	13290	13290	13290	0
389	20250314	133900	28647680	13290	13290	13290	13290	0
390	20250314	133800	28647680	13290	13290	13290	13290	0
391	20250314	133700	28647680	13290	13290	13290	13290	0
392	20250314	133600	28647680	13290	13290	13290	13290	170
393	20250314	133500	26388380	13290	13290	13290	13290	0
394	20250314	133400	26388380	13290	13290	13290	13290	10
395	20250314	133300	26255480	13290	13290	13290	13290	58
396	20250314	133200	25484660	13300	13300	13300	13300	0
397	20250314	133100	25484660	13300	13300	13300	13300	0
398	20250314	133000	25484660	13300	13300	13300	13300	0
399	20250314	132900	25484660	13300	13300	13300	13300	14
400	20250314	132800	25298460	13300	13300	13300	13300	0
401	20250314	132700	25298460	13300	13300	13300	13300	0
402	20250314	132600	25298460	13300	13300	13300	13300	0
403	20250314	132500	25298460	13300	13300	13300	13300	1
404	20250314	132400	25285160	13300	13300	13300	13300	0
405	20250314	132300	25285160	13300	13300	13300	13300	0
406	20250314	132200	25285160	13300	13290	13300	13290	45
407	20250314	132100	24687010	13300	13300	13300	13300	0
408	20250314	132000	24687010	13300	13300	13300	13300	0
409	20250314	131900	24687010	13300	13300	13300	13300	0
410	20250314	131800	24687010	13300	13300	13300	13300	1
411	20250314	131700	24673710	13300	13300	13300	13300	0
412	20250314	131600	24673710	13300	13300	13300	13300	0
413	20250314	131500	24673710	13300	13300	13300	13300	0
414	20250314	131400	24673710	13300	13300	13300	13300	0
415	20250314	131300	24673710	13300	13300	13300	13300	0
416	20250314	131200	24673710	13300	13300	13300	13300	0
417	20250314	131100	24673710	13300	13300	13300	13300	0
418	20250314	131000	24673710	13300	13300	13300	13300	10
419	20250314	130900	24540710	13300	13300	13300	13300	0
420	20250314	130800	24540710	13300	13300	13300	13300	1
421	20250314	130700	24527410	13300	13300	13300	13300	0
422	20250314	130600	24527410	13300	13300	13300	13300	0
423	20250314	130500	24527410	13300	13300	13300	13300	0
424	20250314	130400	24527410	13300	13300	13300	13300	0
425	20250314	130300	24527410	13300	13300	13300	13300	0
426	20250314	130200	24527410	13300	13300	13300	13300	100
427	20250314	130100	23197410	13300	13300	13300	13300	2
428	20250314	130000	23170810	13300	13300	13300	13300	0
429	20250314	125900	23170810	13300	13300	13300	13300	0
430	20250314	125800	23170810	13300	13300	13300	13300	0
431	20250314	125700	23170810	13300	13300	13300	13300	0
432	20250314	125600	23170810	13300	13300	13300	13300	0
433	20250314	125500	23170810	13300	13300	13300	13300	0
434	20250314	125400	23170810	13300	13300	13300	13300	30
435	20250314	125300	22771810	13300	13300	13300	13300	4
436	20250314	125200	22718610	13300	13300	13300	13300	0
437	20250314	125100	22718610	13300	13300	13300	13300	0
438	20250314	125000	22718610	13300	13300	13300	13300	0
439	20250314	124900	22718610	13300	13300	13300	13300	0
440	20250314	124800	22718610	13300	13300	13300	13300	10
441	20250314	124700	22585610	13300	13300	13300	13300	0
442	20250314	124600	22585610	13300	13300	13300	13300	0
443	20250314	124500	22585610	13300	13300	13300	13300	0
444	20250314	124400	22585610	13300	13300	13300	13300	0
445	20250314	124300	22585610	13300	13300	13300	13300	0
446	20250314	124200	22585610	13300	13300	13300	13300	0
447	20250314	124100	22585610	13300	13300	13300	13300	91
448	20250314	124000	21375310	13300	13300	13300	13300	0
449	20250314	123900	21375310	13300	13300	13300	13300	0
450	20250314	123800	21375310	13300	13300	13300	13300	0
451	20250314	123700	21375310	13300	13300	13300	13300	0
452	20250314	123600	21375310	13300	13300	13300	13300	0
453	20250314	123500	21375310	13300	13300	13300	13300	0
454	20250314	123400	21375310	13300	13300	13300	13300	0
455	20250314	123300	21375310	13300	13300	13300	13300	6
456	20250314	123200	21295510	13290	13290	13290	13290	0
457	20250314	123100	21295510	13290	13290	13290	13290	0
458	20250314	123000	21295510	13290	13290	13290	13290	0
459	20250314	122900	21295510	13290	13290	13290	13290	0
460	20250314	122800	21295510	13290	13290	13290	13290	0
461	20250314	122700	21295510	13290	13290	13290	13290	0
462	20250314	122600	21295510	13290	13290	13290	13290	0
463	20250314	122500	21295510	13290	13290	13290	13290	0
464	20250314	122400	21295510	13290	13290	13290	13290	0
465	20250314	122300	21295510	13290	13290	13290	13290	0
466	20250314	122200	21295510	13290	13290	13290	13290	0
467	20250314	122100	21295510	13290	13290	13290	13290	0
468	20250314	122000	21295510	13290	13290	13290	13290	0
469	20250314	121900	21295510	13290	13290	13290	13290	10
470	20250314	121800	21162610	13300	13300	13300	13300	0
471	20250314	121700	21162610	13300	13300	13300	13300	0
472	20250314	121600	21162610	13300	13300	13300	13300	0
473	20250314	121500	21162610	13300	13300	13300	13300	0
474	20250314	121400	21162610	13300	13300	13300	13300	0
475	20250314	121300	21162610	13300	13300	13300	13300	0
476	20250314	121200	21162610	13300	13300	13300	13300	0
477	20250314	121100	21162610	13300	13300	13300	13300	0
478	20250314	121000	21162610	13300	13300	13300	13300	0
479	20250314	120900	21162610	13300	13300	13300	13300	2
480	20250314	120800	21136010	13290	13290	13290	13290	0
481	20250314	120700	21136010	13290	13290	13290	13290	0
482	20250314	120600	21136010	13290	13290	13290	13290	0
483	20250314	120500	21136010	13290	13290	13290	13290	0
484	20250314	120400	21136010	13290	13290	13290	13290	0
485	20250314	120300	21136010	13290	13290	13290	13290	0
486	20250314	120200	21136010	13290	13290	13290	13290	0
487	20250314	120100	21136010	13290	13290	13290	13290	0
488	20250314	120000	21136010	13290	13290	13290	13290	1
489	20250314	115900	21122720	13290	13290	13290	13290	0
490	20250314	115800	21122720	13290	13290	13290	13290	0
491	20250314	115700	21122720	13290	13290	13290	13290	0
492	20250314	115600	21122720	13290	13290	13290	13290	10
493	20250314	115500	20989820	13300	13300	13300	13300	0
494	20250314	115400	20989820	13300	13300	13300	13300	0
495	20250314	115300	20989820	13300	13300	13300	13300	0
496	20250314	115200	20989820	13300	13300	13300	13300	0
497	20250314	115100	20989820	13300	13300	13300	13300	60
498	20250314	115000	20191820	13290	13290	13290	13290	0
499	20250314	114900	20191820	13290	13290	13290	13290	10
500	20250314	114800	20058920	13290	13290	13290	13290	0
501	20250314	114700	20058920	13290	13290	13290	13290	0
502	20250314	114600	20058920	13290	13290	13290	13290	0
503	20250314	114500	20058920	13290	13290	13290	13290	0
504	20250314	114400	20058920	13290	13290	13290	13290	0
505	20250314	114300	20058920	13290	13290	13290	13290	0
506	20250314	114200	20058920	13290	13290	13290	13290	0
507	20250314	114100	20058920	13290	13290	13290	13290	0
508	20250314	114000	20058920	13290	13290	13290	13290	0
509	20250314	113900	20058920	13290	13290	13290	13290	0
510	20250314	113800	20058920	13290	13290	13290	13290	1
511	20250314	113700	20045630	13300	13300	13300	13300	0
512	20250314	113600	20045630	13300	13300	13300	13300	52
513	20250314	113500	19354030	13300	13300	13300	13300	10
514	20250314	113400	19221030	13290	13290	13290	13290	0
515	20250314	113300	19221030	13290	13290	13290	13290	0
516	20250314	113200	19221030	13290	13290	13290	13290	0
517	20250314	113100	19221030	13290	13290	13290	13290	0
518	20250314	113000	19221030	13290	13290	13290	13290	0
519	20250314	112900	19221030	13290	13290	13290	13290	73
520	20250314	112800	18250860	13290	13290	13290	13290	0
521	20250314	112700	18250860	13290	13290	13290	13290	0
522	20250314	112600	18250860	13290	13290	13290	13290	10
523	20250314	112500	18117960	13300	13300	13300	13300	6
524	20250314	112400	18038160	13290	13290	13290	13290	0
525	20250314	112300	18038160	13290	13290	13290	13290	0
526	20250314	112200	18038160	13290	13290	13290	13290	7
527	20250314	112100	17945130	13290	13290	13290	13290	0
528	20250314	112000	17945130	13290	13290	13290	13290	0
529	20250314	111900	17945130	13290	13290	13290	13290	11
530	20250314	111800	17798940	13290	13290	13290	13290	0
531	20250314	111700	17798940	13290	13290	13290	13290	0
532	20250314	111600	17798940	13290	13290	13290	13290	0
533	20250314	111500	17798940	13290	13290	13290	13290	0
534	20250314	111400	17798940	13290	13290	13290	13290	0
535	20250314	111300	17798940	13290	13290	13290	13290	0
536	20250314	111200	17798940	13290	13290	13290	13290	0
537	20250314	111100	17798940	13290	13290	13290	13290	0
538	20250314	111000	17798940	13290	13290	13290	13290	0
539	20250314	110900	17798940	13290	13290	13290	13290	0
540	20250314	110800	17798940	13290	13290	13290	13290	0
541	20250314	110700	17798940	13290	13290	13290	13290	0
542	20250314	110600	17798940	13290	13290	13290	13290	0
543	20250314	110500	17798940	13290	13290	13290	13290	1
544	20250314	110400	17785650	13300	13300	13300	13300	1
545	20250314	110300	17772350	13300	13300	13300	13300	0
546	20250314	110200	17772350	13300	13300	13300	13300	0
547	20250314	110100	17772350	13300	13300	13300	13300	0
548	20250314	110000	17772350	13300	13300	13300	13300	0
549	20250314	105900	17772350	13300	13300	13300	13300	0
550	20250314	105800	17772350	13300	13300	13300	13300	0
551	20250314	105700	17772350	13300	13300	13300	13300	0
552	20250314	105600	17772350	13300	13300	13300	13300	0
553	20250314	105500	17772350	13300	13300	13300	13300	10
554	20250314	105400	17639350	13300	13300	13300	13300	20
555	20250314	105300	17373350	13300	13300	13300	13300	0
556	20250314	105200	17373350	13300	13300	13300	13300	0
557	20250314	105100	17373350	13300	13300	13300	13300	0
558	20250314	105000	17373350	13300	13300	13300	13300	100
559	20250314	104900	16043350	13300	13300	13300	13300	0
560	20250314	104800	16043350	13300	13300	13300	13300	100
561	20250314	104700	14713350	13300	13300	13300	13300	116
562	20250314	104600	13170550	13310	13310	13310	13310	100
563	20250314	104500	11839550	13300	13300	13300	13300	10
564	20250314	104400	11706550	13300	13300	13300	13300	0
565	20250314	104300	11706550	13300	13300	13300	13300	0
566	20250314	104200	11706550	13300	13300	13300	13300	10
567	20250314	104100	11573550	13300	13300	13300	13300	0
568	20250314	104000	11573550	13300	13300	13300	13300	0
569	20250314	103900	11573550	13300	13300	13300	13300	0
570	20250314	103800	11573550	13300	13300	13300	13300	10
571	20250314	103700	11440550	13300	13300	13300	13300	17
572	20250314	103600	11214450	13300	13300	13300	13300	0
573	20250314	103500	11214450	13300	13300	13300	13300	0
574	20250314	103400	11214450	13300	13300	13300	13300	0
575	20250314	103300	11214450	13300	13300	13300	13300	5
576	20250314	103200	11147950	13300	13300	13300	13300	0
577	20250314	103100	11147950	13300	13300	13300	13300	0
578	20250314	103000	11147950	13300	13300	13300	13300	0
579	20250314	102900	11147950	13300	13300	13300	13300	0
580	20250314	102800	11147950	13300	13300	13300	13300	0
581	20250314	102700	11147950	13300	13300	13300	13300	0
582	20250314	102600	11147950	13300	13300	13300	13300	0
583	20250314	102500	11147950	13300	13300	13300	13300	0
584	20250314	102400	11147950	13300	13300	13300	13300	36
585	20250314	102300	10669150	13300	13300	13300	13300	0
586	20250314	102200	10669150	13300	13300	13300	13300	1
587	20250314	102100	10655850	13300	13300	13300	13300	0
588	20250314	102000	10655850	13300	13300	13300	13300	0
589	20250314	101900	10655850	13300	13300	13300	13300	0
590	20250314	101800	10655850	13300	13300	13300	13300	0
591	20250314	101700	10655850	13300	13300	13300	13300	0
592	20250314	101600	10655850	13300	13300	13300	13300	2
593	20250314	101500	10629250	13300	13300	13300	13300	0
594	20250314	101400	10629250	13300	13300	13300	13300	1
595	20250314	101300	10615950	13290	13290	13290	13290	0
596	20250314	101200	10615950	13290	13290	13290	13290	94
597	20250314	101100	9366690	13300	13310	13310	13300	116
598	20250314	101000	7823880	13300	13300	13300	13300	0
599	20250314	100900	7823880	13300	13300	13300	13300	0
600	20250314	100800	7823880	13300	13300	13300	13300	0
601	20250314	100700	7823880	13300	13300	13300	13300	0
602	20250314	100600	7823880	13300	13300	13300	13300	0
603	20250314	100500	7823880	13300	13300	13300	13300	10
604	20250314	100400	7690880	13300	13300	13300	13300	0
605	20250314	100300	7690880	13300	13300	13300	13300	0
606	20250314	100200	7690880	13300	13300	13300	13300	0
607	20250314	100100	7690880	13300	13300	13300	13300	0
608	20250314	100000	7690880	13300	13300	13310	13300	71
609	20250314	095900	6746560	13300	13300	13300	13300	0
610	20250314	095800	6746560	13300	13300	13300	13300	0
611	20250314	095700	6746560	13300	13300	13300	13300	0
612	20250314	095600	6746560	13300	13300	13300	13300	0
613	20250314	095500	6746560	13300	13300	13300	13300	0
614	20250314	095400	6746560	13300	13300	13300	13300	10
615	20250314	095300	6613560	13300	13300	13300	13300	0
616	20250314	095200	6613560	13300	13300	13300	13300	0
617	20250314	095100	6613560	13300	13300	13300	13300	11
618	20250314	095000	6467260	13300	13300	13300	13300	23
619	20250314	094900	6161360	13310	13310	13310	13310	0
620	20250314	094800	6161360	13310	13310	13310	13310	51
621	20250314	094700	5482550	13310	13310	13310	13310	7
622	20250314	094600	5389380	13310	13310	13310	13310	1
623	20250314	094500	5376070	13310	13300	13310	13300	63
624	20250314	094400	4538140	13310	13310	13310	13310	151
625	20250314	094300	2528330	13310	13310	13310	13310	0
626	20250314	094200	2528330	13310	13300	13310	13300	16
627	20250314	094100	2315520	13300	13300	13300	13300	4
628	20250314	094000	2262320	13300	13300	13300	13300	0
629	20250314	093900	2262320	13300	13300	13300	13300	2
630	20250314	093800	2235720	13310	13310	13310	13310	0
631	20250314	093700	2235720	13310	13310	13310	13310	68
632	20250314	093600	1330640	13310	13310	13310	13310	0
633	20250314	093500	1330640	13310	13310	13310	13310	1
634	20250314	093400	1317330	13310	13310	13310	13310	0
635	20250314	093300	1317330	13310	13310	13310	13310	0
636	20250314	093200	1317330	13310	13310	13310	13310	3
637	20250314	093100	1277400	13310	13310	13310	13310	1
638	20250314	093000	1264090	13310	13310	13310	13310	7
639	20250314	092900	1170920	13310	13310	13310	13310	0
640	20250314	092800	1170920	13310	13310	13310	13310	0
641	20250314	092700	1170920	13310	13310	13310	13310	0
642	20250314	092600	1170920	13310	13310	13310	13310	3
643	20250314	092500	1130990	13310	13310	13310	13310	1
644	20250314	092400	1117680	13310	13310	13310	13310	0
645	20250314	092300	1117680	13310	13310	13310	13310	0
646	20250314	092200	1117680	13310	13310	13310	13310	0
647	20250314	092100	1117680	13310	13310	13310	13310	0
648	20250314	092000	1117680	13310	13310	13310	13310	0
649	20250314	091900	1117680	13310	13310	13310	13310	0
650	20250314	091800	1117680	13310	13310	13310	13310	0
651	20250314	091700	1117680	13310	13310	13310	13310	0
652	20250314	091600	1117680	13310	13300	13310	13300	13
653	20250314	091500	944750	13300	13300	13300	13300	0
654	20250314	091400	944750	13300	13300	13300	13300	1
655	20250314	091300	931450	13300	13300	13300	13300	0
656	20250314	091200	931450	13300	13300	13300	13300	0
657	20250314	091100	931450	13300	13300	13300	13300	20
658	20250314	091000	665450	13300	13300	13300	13300	10
659	20250314	090900	532450	13300	13300	13300	13300	0
660	20250314	090800	532450	13300	13300	13300	13300	0
661	20250314	090700	532450	13300	13300	13300	13300	1
662	20250314	090600	519150	13300	13300	13300	13300	1
663	20250314	090500	505850	13350	13350	13350	13350	0
664	20250314	090400	505850	13350	13350	13350	13350	0
665	20250314	090300	505850	13350	13350	13350	13350	2
666	20250314	090200	479150	13350	13350	13350	13350	0
667	20250314	090100	479150	13350	13300	13350	13300	16
668	20250314	090000	266000	13300	13300	13300	13300	20