KissMeData/005250/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184500	710519685	13900	13900	13900	13900	1824
3	20250314	184400	710519685	13900	13900	13900	13900	0
4	20250314	184300	710519685	13900	13900	13900	13900	0
5	20250314	184200	710519685	13900	13900	13900	13900	0
6	20250314	184100	710519685	13900	13900	13900	13900	0
7	20250314	184000	710519685	13900	13900	13900	13900	0
8	20250314	183900	710519685	13900	13900	13900	13900	0
9	20250314	183800	710519685	13900	13900	13900	13900	0
10	20250314	183700	710519685	13900	13900	13900	13900	0
11	20250314	183600	710519685	13900	13900	13900	13900	0
12	20250314	183500	710519685	13900	13900	13900	13900	0
13	20250314	183400	710519685	13900	13900	13900	13900	0
14	20250314	183300	710519685	13900	13900	13900	13900	0
15	20250314	183200	710519685	13900	13900	13900	13900	0
16	20250314	183100	710519685	13900	13900	13900	13900	0
17	20250314	183000	710519685	13900	13900	13900	13900	0
18	20250314	182900	710519685	13900	13900	13900	13900	0
19	20250314	182800	710519685	13900	13900	13900	13900	0
20	20250314	182700	710519685	13900	13900	13900	13900	0
21	20250314	182600	710519685	13900	13900	13900	13900	0
22	20250314	182500	710519685	13900	13900	13900	13900	0
23	20250314	182400	710519685	13900	13900	13900	13900	0
24	20250314	182300	710519685	13900	13900	13900	13900	0
25	20250314	182200	710519685	13900	13900	13900	13900	0
26	20250314	182100	710519685	13900	13900	13900	13900	0
27	20250314	182000	710519685	13900	13900	13900	13900	0
28	20250314	181900	710519685	13900	13900	13900	13900	0
29	20250314	181800	710519685	13900	13900	13900	13900	0
30	20250314	181700	710519685	13900	13900	13900	13900	0
31	20250314	181600	710519685	13900	13900	13900	13900	0
32	20250314	181500	710519685	13900	13900	13900	13900	1824
33	20250314	181400	710519685	13900	13900	13900	13900	0
34	20250314	181300	710519685	13900	13900	13900	13900	0
35	20250314	181200	710519685	13900	13900	13900	13900	0
36	20250314	181100	710519685	13900	13900	13900	13900	0
37	20250314	181000	710519685	13900	13900	13900	13900	0
38	20250314	180900	710519685	13900	13900	13900	13900	0
39	20250314	180800	710519685	13900	13900	13900	13900	0
40	20250314	180700	710519685	13900	13900	13900	13900	0
41	20250314	180600	710519685	13900	13900	13900	13900	0
42	20250314	180500	710519685	13900	13900	13900	13900	0
43	20250314	180400	710519685	13900	13900	13900	13900	0
44	20250314	180300	710519685	13900	13900	13900	13900	0
45	20250314	180200	710519685	13900	13900	13900	13900	0
46	20250314	180100	710519685	13900	13900	13900	13900	0
47	20250314	180000	710519685	13900	13900	13900	13900	0
48	20250314	175900	710519685	13900	13900	13900	13900	0
49	20250314	175800	710519685	13900	13900	13900	13900	0
50	20250314	175700	710519685	13900	13900	13900	13900	0
51	20250314	175600	710519685	13900	13900	13900	13900	0
52	20250314	175500	710519685	13900	13900	13900	13900	0
53	20250314	175400	710519685	13900	13900	13900	13900	0
54	20250314	175300	710519685	13900	13900	13900	13900	0
55	20250314	175200	710519685	13900	13900	13900	13900	0
56	20250314	175100	710519685	13900	13900	13900	13900	0
57	20250314	175000	710519685	13900	13900	13900	13900	0
58	20250314	174900	710519685	13900	13900	13900	13900	0
59	20250314	174800	710519685	13900	13900	13900	13900	0
60	20250314	174700	710519685	13900	13900	13900	13900	0
61	20250314	174600	710519685	13900	13900	13900	13900	0
62	20250314	174500	710519685	13900	13900	13900	13900	1824
63	20250314	174400	710519685	13900	13900	13900	13900	0
64	20250314	174300	710519685	13900	13900	13900	13900	0
65	20250314	174200	710519685	13900	13900	13900	13900	0
66	20250314	174100	710519685	13900	13900	13900	13900	0
67	20250314	174000	710519685	13900	13900	13900	13900	0
68	20250314	173900	710519685	13900	13900	13900	13900	0
69	20250314	173800	710519685	13900	13900	13900	13900	0
70	20250314	173700	710519685	13900	13900	13900	13900	0
71	20250314	173600	710519685	13900	13900	13900	13900	0
72	20250314	173500	710519685	13900	13900	13900	13900	0
73	20250314	173400	710519685	13900	13900	13900	13900	0
74	20250314	173300	710519685	13900	13900	13900	13900	0
75	20250314	173200	710519685	13900	13900	13900	13900	0
76	20250314	173100	710519685	13900	13900	13900	13900	0
77	20250314	173000	710519685	13900	13900	13900	13900	0
78	20250314	172900	710519685	13900	13900	13900	13900	0
79	20250314	172800	710519685	13900	13900	13900	13900	0
80	20250314	172700	710519685	13900	13900	13900	13900	0
81	20250314	172600	710519685	13900	13900	13900	13900	0
82	20250314	172500	710519685	13900	13900	13900	13900	0
83	20250314	172400	710519685	13900	13900	13900	13900	0
84	20250314	172300	710519685	13900	13900	13900	13900	0
85	20250314	172200	710519685	13900	13900	13900	13900	0
86	20250314	172100	710519685	13900	13900	13900	13900	0
87	20250314	172000	710519685	13900	13900	13900	13900	0
88	20250314	171900	710519685	13900	13900	13900	13900	0
89	20250314	171800	710519685	13900	13900	13900	13900	0
90	20250314	171700	710519685	13900	13900	13900	13900	0
91	20250314	171600	710519685	13900	13900	13900	13900	0
92	20250314	171500	710519685	13900	13900	13900	13900	1824
93	20250314	171400	710519685	13900	13900	13900	13900	0
94	20250314	171300	710519685	13900	13900	13900	13900	0
95	20250314	171200	710519685	13900	13900	13900	13900	0
96	20250314	171100	710519685	13900	13900	13900	13900	0
97	20250314	171000	710519685	13900	13900	13900	13900	0
98	20250314	170900	710519685	13900	13900	13900	13900	0
99	20250314	170800	710519685	13900	13900	13900	13900	0
100	20250314	170700	710519685	13900	13900	13900	13900	0
101	20250314	170600	710519685	13900	13900	13900	13900	0
102	20250314	170500	710519685	13900	13900	13900	13900	0
103	20250314	170400	710519685	13900	13900	13900	13900	0
104	20250314	170300	710519685	13900	13900	13900	13900	0
105	20250314	170200	710519685	13900	13900	13900	13900	0
106	20250314	170100	710519685	13900	13900	13900	13900	0
107	20250314	170000	710519685	13900	13900	13900	13900	0
108	20250314	165900	710519685	13900	13900	13900	13900	0
109	20250314	165800	710519685	13900	13900	13900	13900	0
110	20250314	165700	710519685	13900	13900	13900	13900	0
111	20250314	165600	710519685	13900	13900	13900	13900	0
112	20250314	165500	710519685	13900	13900	13900	13900	0
113	20250314	165400	710519685	13900	13900	13900	13900	0
114	20250314	165300	710519685	13900	13900	13900	13900	0
115	20250314	165200	710519685	13900	13900	13900	13900	0
116	20250314	165100	710519685	13900	13900	13900	13900	0
117	20250314	165000	710519685	13900	13900	13900	13900	0
118	20250314	164900	710519685	13900	13900	13900	13900	0
119	20250314	164800	710519685	13900	13900	13900	13900	0
120	20250314	164700	710519685	13900	13900	13900	13900	0
121	20250314	164600	710519685	13900	13900	13900	13900	0
122	20250314	164500	710519685	13900	13900	13900	13900	1824
123	20250314	164400	710519685	13900	13900	13900	13900	0
124	20250314	164300	710519685	13900	13900	13900	13900	0
125	20250314	164200	710519685	13900	13900	13900	13900	0
126	20250314	164100	710519685	13900	13900	13900	13900	0
127	20250314	164000	710519685	13900	13900	13900	13900	0
128	20250314	163900	710519685	13900	13900	13900	13900	0
129	20250314	163800	710519685	13900	13900	13900	13900	0
130	20250314	163700	710519685	13900	13900	13900	13900	0
131	20250314	163600	710519685	13900	13900	13900	13900	0
132	20250314	163500	710519685	13900	13900	13900	13900	0
133	20250314	163400	710519685	13900	13900	13900	13900	0
134	20250314	163300	710519685	13900	13900	13900	13900	0
135	20250314	163200	710519685	13900	13900	13900	13900	0
136	20250314	163100	710519685	13900	13900	13900	13900	0
137	20250314	163000	710519685	13900	13900	13900	13900	0
138	20250314	162900	710519685	13900	13900	13900	13900	0
139	20250314	162800	710519685	13900	13900	13900	13900	0
140	20250314	162700	710519685	13900	13900	13900	13900	0
141	20250314	162600	710519685	13900	13900	13900	13900	0
142	20250314	162500	710519685	13900	13900	13900	13900	0
143	20250314	162400	710519685	13900	13900	13900	13900	0
144	20250314	162300	710519685	13900	13900	13900	13900	0
145	20250314	162200	710519685	13900	13900	13900	13900	0
146	20250314	162100	710519685	13900	13900	13900	13900	0
147	20250314	162000	710519685	13900	13900	13900	13900	0
148	20250314	161900	710519685	13900	13900	13900	13900	0
149	20250314	161800	710519685	13900	13900	13900	13900	0
150	20250314	161700	710519685	13900	13900	13900	13900	0
151	20250314	161600	710519685	13900	13900	13900	13900	0
152	20250314	161500	710519685	13900	13900	13900	13900	1824
153	20250314	161400	710519685	13900	13900	13900	13900	0
154	20250314	161300	710519685	13900	13900	13900	13900	0
155	20250314	161200	710519685	13900	13900	13900	13900	0
156	20250314	161100	710519685	13900	13900	13900	13900	0
157	20250314	161000	710519685	13900	13900	13900	13900	0
158	20250314	160900	710519685	13900	13900	13900	13900	0
159	20250314	160800	710519685	13900	13900	13900	13900	0
160	20250314	160700	710519685	13900	13900	13900	13900	0
161	20250314	160600	710519685	13900	13900	13900	13900	0
162	20250314	160500	710519685	13900	13900	13900	13900	0
163	20250314	160400	710519685	13900	13900	13900	13900	0
164	20250314	160300	710519685	13900	13900	13900	13900	0
165	20250314	160200	710519685	13900	13900	13900	13900	0
166	20250314	160100	710519685	13900	13900	13900	13900	0
167	20250314	160000	710519685	13900	13900	13900	13900	0
168	20250314	155900	710519685	13900	13900	13900	13900	0
169	20250314	155800	710519685	13900	13900	13900	13900	0
170	20250314	155700	710519685	13900	13900	13900	13900	0
171	20250314	155600	710519685	13900	13900	13900	13900	0
172	20250314	155500	710519685	13900	13900	13900	13900	0
173	20250314	155400	710519685	13900	13900	13900	13900	0
174	20250314	155300	710519685	13900	13900	13900	13900	0
175	20250314	155200	710519685	13900	13900	13900	13900	0
176	20250314	155100	710519685	13900	13900	13900	13900	0
177	20250314	155000	710519685	13900	13900	13900	13900	0
178	20250314	154900	710519685	13900	13900	13900	13900	0
179	20250314	154800	710519685	13900	13900	13900	13900	0
180	20250314	154700	710519685	13900	13900	13900	13900	0
181	20250314	154600	710519685	13900	13900	13900	13900	0
182	20250314	154500	710519685	13900	13900	13900	13900	1824
183	20250314	154400	710519685	13900	13900	13900	13900	0
184	20250314	154300	710519685	13900	13900	13900	13900	0
185	20250314	154200	710519685	13900	13900	13900	13900	0
186	20250314	154100	710519685	13900	13900	13900	13900	0
187	20250314	154000	710519685	13900	13900	13900	13900	0
188	20250314	153900	710519685	13900	13900	13900	13900	0
189	20250314	153800	710519685	13900	13900	13900	13900	0
190	20250314	153700	710519685	13900	13900	13900	13900	0
191	20250314	153600	710519685	13900	13900	13900	13900	0
192	20250314	153500	710519685	13900	13900	13900	13900	0
193	20250314	153400	710519685	13900	13900	13900	13900	0
194	20250314	153300	710519685	13900	13900	13900	13900	0
195	20250314	153200	710519685	13900	13900	13900	13900	0
196	20250314	153100	710519685	13900	13900	13900	13900	0
197	20250314	153000	710519685	13900	13900	13900	13900	1824
198	20250314	152900	685166085	13910	13910	13910	13910	0
199	20250314	152800	685166085	13910	13910	13910	13910	0
200	20250314	152700	685166085	13910	13910	13910	13910	0
201	20250314	152600	685166085	13910	13910	13910	13910	0
202	20250314	152500	685166085	13910	13910	13910	13910	0
203	20250314	152400	685166085	13910	13910	13910	13910	0
204	20250314	152300	685166085	13910	13910	13910	13910	0
205	20250314	152200	685166085	13910	13910	13910	13910	0
206	20250314	152100	685166085	13910	13910	13910	13910	0
207	20250314	152000	685166085	13910	13910	13910	13910	0
208	20250314	151900	685166085	13910	13910	13910	13910	24
209	20250314	151800	684832245	13900	13920	13920	13900	253
210	20250314	151700	681310805	13920	13920	13930	13920	114
211	20250314	151600	679722815	13930	13930	13930	13930	17
212	20250314	151500	679486005	13920	13930	13930	13920	174
213	20250314	151400	677062195	13920	13920	13930	13920	60
214	20250314	151300	676226415	13920	13920	13920	13920	52
215	20250314	151200	675502575	13930	13920	13930	13920	3
216	20250314	151100	675460805	13920	13920	13920	13920	2
217	20250314	151000	675432965	13930	13920	13930	13920	2
218	20250314	150900	675405115	13910	13910	13920	13910	54
219	20250314	150800	674653965	13940	13940	13940	13940	5
220	20250314	150700	674584265	13940	13900	13940	13900	212
221	20250314	150600	671634575	13900	13900	13900	13900	1
222	20250314	150500	671620675	13910	13900	13910	13900	154
223	20250314	150400	669478555	13900	13890	13910	13890	7
224	20250314	150300	669381235	13900	13900	13900	13890	72
225	20250314	150200	668381065	13900	13910	13910	13900	51
226	20250314	150100	667672155	13900	13900	13900	13900	84
227	20250314	150000	666504555	13900	13890	13900	13890	7
228	20250314	145900	666407275	13900	13910	13910	13900	142
229	20250314	145800	664433455	13900	13910	13910	13900	3
230	20250314	145700	664391745	13890	13900	13910	13890	70
231	20250314	145600	663419055	13900	13900	13900	13900	1
232	20250314	145500	663405155	13900	13910	13910	13900	148
233	20250314	145400	661346505	13910	13910	13910	13910	0
234	20250314	145300	661346505	13910	13910	13910	13910	1
235	20250314	145200	661332595	13910	13910	13920	13910	95
236	20250314	145100	660010605	13910	13910	13910	13910	1
237	20250314	145000	659996695	13930	13930	13930	13930	19
238	20250314	144900	659732025	13930	13930	13930	13930	11
239	20250314	144800	659578795	13930	13930	13930	13930	152
240	20250314	144700	657461435	13930	13930	13930	13930	1
241	20250314	144600	657447505	13910	13910	13910	13910	0
242	20250314	144500	657447505	13910	13910	13920	13910	117
243	20250314	144400	655819225	13910	13910	13910	13910	1
244	20250314	144300	655805315	13920	13920	13920	13910	52
245	20250314	144200	655081965	13930	13930	13930	13930	0
246	20250314	144100	655081965	13930	13930	13930	13930	97
247	20250314	144000	653730755	13940	13940	13940	13930	124
248	20250314	143900	652002205	13940	13920	13940	13920	141
249	20250314	143800	650037875	13920	13920	13920	13920	11
250	20250314	143700	649884755	13920	13930	13930	13920	2
251	20250314	143600	649856905	13930	13900	13930	13900	569
252	20250314	143500	641941925	13900	13910	13910	13900	35
253	20250314	143400	641455415	13900	13900	13910	13900	51
254	20250314	143300	640746175	13900	13900	13900	13900	33
255	20250314	143200	640287475	13900	13890	13900	13890	2
256	20250314	143100	640259685	13890	13890	13890	13890	1
257	20250314	143000	640245795	13890	13910	13910	13890	175
258	20250314	142900	637811905	13910	13910	13910	13910	42
259	20250314	142800	637227685	13910	13910	13910	13910	54
260	20250314	142700	636476545	13910	13910	13910	13910	1
261	20250314	142600	636462635	13920	13920	13920	13920	78
262	20250314	142500	635376875	13920	13920	13920	13920	16
263	20250314	142400	635154155	13920	13920	13920	13920	69
264	20250314	142300	634193675	13920	13910	13920	13910	83
265	20250314	142200	633038325	13910	13910	13910	13910	1
266	20250314	142100	633024415	13920	13910	13920	13910	32
267	20250314	142000	632579285	13910	13900	13910	13900	12
268	20250314	141900	632412375	13890	13910	13910	13890	61
269	20250314	141800	631564375	13910	13920	13920	13910	113
270	20250314	141700	629992495	13920	13910	13920	13910	5
271	20250314	141600	629922935	13900	13900	13900	13900	1
272	20250314	141500	629909035	13920	13910	13920	13910	7
273	20250314	141400	629811655	13910	13920	13920	13910	111
274	20250314	141300	628267625	13910	13920	13920	13910	7
275	20250314	141200	628170225	13910	13910	13920	13910	81
276	20250314	141100	627043485	13910	13900	13910	13900	103
277	20250314	141000	625611765	13890	13890	13890	13890	1
278	20250314	140900	625597875	13890	13890	13890	13890	0
279	20250314	140800	625597875	13890	13910	13910	13890	119
280	20250314	140700	623943065	13900	13900	13900	13900	0
281	20250314	140600	623943065	13900	13900	13900	13900	1
282	20250314	140500	623929165	13900	13900	13900	13900	50
283	20250314	140400	623234165	13910	13900	13910	13900	154
284	20250314	140300	621092345	13900	13900	13900	13900	0
285	20250314	140200	621092345	13900	13900	13900	13900	1
286	20250314	140100	621078445	13900	13900	13900	13900	7
287	20250314	140000	620981145	13890	13890	13890	13890	3
288	20250314	135900	620939475	13890	13890	13890	13890	1
289	20250314	135800	620925585	13900	13910	13910	13900	241
290	20250314	135700	617574345	13900	13900	13900	13900	1
291	20250314	135600	617560445	13910	13910	13910	13910	0
292	20250314	135500	617560445	13910	13900	13910	13900	4
293	20250314	135400	617504835	13910	13890	13910	13890	22
294	20250314	135300	617199225	13890	13890	13890	13890	1
295	20250314	135200	617185335	13890	13870	13900	13860	460
296	20250314	135100	610800555	13880	13870	13880	13860	205
297	20250314	135000	607959195	13870	13900	13910	13860	2810
298	20250314	134900	568897905	13900	13900	13900	13900	3
299	20250314	134800	568856205	13900	13890	13900	13890	2
300	20250314	134700	568828415	13890	13890	13890	13890	0
301	20250314	134600	568828415	13890	13900	13910	13890	38
302	20250314	134500	568300215	13910	13910	13910	13910	105
303	20250314	134400	566839665	13910	13910	13910	13910	1
304	20250314	134300	566825755	13910	13910	13910	13910	0
305	20250314	134200	566825755	13910	13900	13910	13900	87
306	20250314	134100	565615605	13900	13910	13910	13900	2
307	20250314	134000	565587795	13910	13910	13910	13910	81
308	20250314	133900	564461085	13910	13910	13910	13910	3
309	20250314	133800	564419355	13910	13910	13910	13910	71
310	20250314	133700	563431745	13920	13910	13920	13910	2
311	20250314	133600	563403915	13910	13910	13910	13910	5
312	20250314	133500	563334365	13900	13910	13910	13900	277
313	20250314	133400	559482165	13920	13920	13920	13920	0
314	20250314	133300	559482165	13920	13930	13930	13920	118
315	20250314	133200	557838505	13920	13920	13920	13920	2
316	20250314	133100	557810665	13920	13920	13920	13920	72
317	20250314	133000	556808425	13940	13920	13940	13920	227
318	20250314	132900	553646735	13920	13920	13920	13920	1
319	20250314	132800	553632815	13930	13930	13930	13930	0
320	20250314	132700	553632815	13930	13930	13930	13930	108
321	20250314	132600	552128375	13925	13925	13925	13925	110
322	20250314	132500	550596625	13930	13930	13930	13930	53
323	20250314	132400	549858335	13940	13940	13940	13940	2
324	20250314	132300	549830455	13930	13930	13930	13930	16
325	20250314	132200	549607575	13920	13930	13930	13920	2
326	20250314	132100	549579725	13930	13930	13930	13930	95
327	20250314	132000	548256375	13930	13940	13940	13930	135
328	20250314	131900	546375815	13930	13930	13930	13930	1
329	20250314	131800	546361885	13940	13940	13940	13930	9
330	20250314	131700	546236445	13950	13940	13950	13940	54
331	20250314	131600	545483155	13950	13950	13950	13950	0
332	20250314	131500	545483155	13950	13950	13950	13950	1130
333	20250314	131400	529719655	13950	13950	13950	13950	111
334	20250314	131300	528171205	13940	13950	13950	13940	31
335	20250314	131200	527739055	13940	13940	13940	13940	0
336	20250314	131100	527739055	13940	13940	13950	13940	141
337	20250314	131000	525773230	13940	13940	13940	13940	0
338	20250314	130900	525773230	13940	13940	13940	13940	90
339	20250314	130800	524518630	13950	13940	13950	13930	84
340	20250314	130700	523347730	13940	13940	13940	13940	12
341	20250314	130600	523180450	13940	13930	13940	13930	2
342	20250314	130500	523152580	13930	13950	13950	13930	82
343	20250314	130400	522008990	13940	13940	13940	13940	1
344	20250314	130300	521995050	13940	13940	13940	13940	0
345	20250314	130200	521995050	13940	13940	13940	13940	0
346	20250314	130100	521995050	13940	13950	13950	13940	169
347	20250314	130000	519638000	13950	13950	13950	13950	1
348	20250314	125900	519624050	13940	13940	13940	13940	0
349	20250314	125800	519624050	13940	13940	13940	13940	2
350	20250314	125700	519596170	13940	13950	13950	13940	228
351	20250314	125600	516417640	13960	13950	13960	13950	25
352	20250314	125500	516068880	13950	13950	13950	13950	100
353	20250314	125400	514673880	13940	13940	13940	13940	1
354	20250314	125300	514659940	13950	13940	13950	13940	2
355	20250314	125200	514632050	13950	13950	13950	13950	110
356	20250314	125100	513097550	13950	13950	13950	13950	358
357	20250314	125000	508103450	13950	13950	13950	13950	0
358	20250314	124900	508103450	13950	13950	13950	13950	159
359	20250314	124800	505885400	13950	13950	13950	13950	0
360	20250314	124700	505885400	13950	13950	13950	13950	1
361	20250314	124600	505871450	13950	13950	13950	13950	53
362	20250314	124500	505132100	13950	13950	13950	13950	4
363	20250314	124400	505076300	13950	13950	13950	13950	9
364	20250314	124300	504950750	13960	13960	13960	13960	105
365	20250314	124200	503484950	13950	13950	13950	13950	10
366	20250314	124100	503345450	13960	13960	13960	13960	10
367	20250314	124000	503205850	13960	13960	13960	13960	92
368	20250314	123900	501921530	13960	13960	13960	13960	0
369	20250314	123800	501921530	13960	13960	13960	13960	0
370	20250314	123700	501921530	13960	13960	13960	13960	2
371	20250314	123600	501893610	13950	13940	13950	13940	49
372	20250314	123500	501210150	13940	13940	13940	13940	1
373	20250314	123400	501196210	13950	13965	13965	13950	73
374	20250314	123300	500176960	13970	13965	13970	13965	145
375	20250314	123200	498151320	13965	13965	13965	13965	1
376	20250314	123100	498137355	13970	13970	13970	13970	0
377	20250314	123000	498137355	13970	13970	13970	13970	81
378	20250314	122900	497005785	13970	13970	13970	13970	1
379	20250314	122800	496991815	13970	13970	13970	13970	0
380	20250314	122700	496991815	13970	13970	13970	13970	110
381	20250314	122600	495455115	13960	13960	13960	13960	1
382	20250314	122500	495441155	13970	13950	13975	13950	1154
383	20250314	122400	479331630	13940	13940	13940	13940	12
384	20250314	122300	479164350	13930	13940	13940	13930	10
385	20250314	122200	479025040	13950	13950	13950	13950	200
386	20250314	122100	476235040	13950	13940	13950	13940	114
387	20250314	122000	474645870	13940	13940	13950	13940	368
388	20250314	121900	469514290	13930	13930	13930	13930	1
389	20250314	121800	469500360	13930	13940	13940	13930	57
390	20250314	121700	468705790	13930	13930	13930	13930	0
391	20250314	121600	468705790	13930	13930	13930	13930	0
392	20250314	121500	468705790	13930	13930	13930	13930	1
393	20250314	121400	468691860	13930	13930	13930	13930	6
394	20250314	121300	468608280	13930	13930	13930	13930	1
395	20250314	121200	468594350	13930	13930	13930	13930	0
396	20250314	121100	468594350	13930	13930	13930	13930	147
397	20250314	121000	466546640	13930	13930	13930	13930	0
398	20250314	120900	466546640	13930	13930	13930	13930	0
399	20250314	120800	466546640	13930	13930	13930	13930	111
400	20250314	120700	465000410	13920	13920	13920	13920	1
401	20250314	120600	464986490	13930	13970	13980	13930	2114
402	20250314	120500	435534480	13980	13970	13980	13970	107
403	20250314	120400	434039680	13960	13960	13960	13960	1
404	20250314	120300	434025720	13960	13960	13960	13960	1
405	20250314	120200	434011760	13980	13970	13980	13970	58
406	20250314	120100	433201490	13980	13970	13980	13970	11
407	20250314	120000	433047720	13960	13960	13960	13960	3
408	20250314	115900	433005840	13960	13960	13960	13960	72
409	20250314	115800	432000720	13950	13970	13970	13940	257
410	20250314	115700	428417070	13980	13980	13980	13980	0
411	20250314	115600	428417070	13980	13980	13980	13980	106
412	20250314	115500	426935190	13980	13980	13980	13980	61
413	20250314	115400	426082410	13990	13990	13990	13990	0
414	20250314	115300	426082410	13990	13990	13990	13990	145
415	20250314	115200	424053860	13990	13990	13990	13990	1
416	20250314	115100	424039870	13980	13980	13980	13980	0
417	20250314	115000	424039870	13980	13990	13990	13980	20
418	20250314	114900	423760170	13990	13970	13990	13970	55
419	20250314	114800	422991280	13970	13970	13970	13970	1
420	20250314	114700	422977310	13970	13980	13980	13970	11
421	20250314	114600	422823540	13980	13980	13980	13980	97
422	20250314	114500	421467480	13970	13970	13970	13970	0
423	20250314	114400	421467480	13970	13970	13970	13970	50
424	20250314	114300	420768980	13980	13980	13980	13980	52
425	20250314	114200	420042020	13970	13970	13970	13970	0
426	20250314	114100	420042020	13970	13970	13970	13970	0
427	20250314	114000	420042020	13970	13970	13970	13970	54
428	20250314	113900	419287640	13970	13970	13970	13970	0
429	20250314	113800	419287640	13970	13980	13980	13960	244
430	20250314	113700	415879620	13970	13970	13970	13970	12
431	20250314	113600	415711980	13960	13960	13960	13960	1
432	20250314	113500	415698020	13960	13960	13960	13960	1
433	20250314	113400	415684060	13970	13970	13970	13970	166
434	20250314	113300	413365040	13970	13970	13970	13970	0
435	20250314	113200	413365040	13970	13970	13970	13970	0
436	20250314	113100	413365040	13970	13940	13970	13940	28
437	20250314	113000	412974180	13940	13940	13940	13940	71
438	20250314	112900	411984440	13940	13940	13940	13940	31
439	20250314	112800	411552300	13970	13970	13970	13970	2
440	20250314	112700	411524360	13970	13950	13970	13940	1511
441	20250314	112600	390444580	13960	13960	13960	13960	1
442	20250314	112500	390430620	13960	13950	13960	13950	42
443	20250314	112400	389844400	13960	13950	13960	13950	201
444	20250314	112300	387039350	13950	13950	13950	13950	0
445	20250314	112200	387039350	13950	13960	13960	13950	465
446	20250314	112100	380549380	13960	13950	13960	13950	125
447	20250314	112000	378804480	13950	13950	13950	13950	37
448	20250314	111900	378288330	13950	13950	13950	13940	45
449	20250314	111800	377660970	13960	13940	13960	13940	251
450	20250314	111700	374159530	13940	13940	13940	13940	2
451	20250314	111600	374131650	13940	13940	13940	13940	12
452	20250314	111500	373964370	13950	13950	13950	13950	119
453	20250314	111400	372304320	13940	13940	13940	13940	2
454	20250314	111300	372276440	13940	13940	13940	13940	1
455	20250314	111200	372262500	13950	13940	13950	13940	41
456	20250314	111100	371690950	13940	13950	13950	13930	153
457	20250314	111000	369556850	13950	13950	13950	13950	1
458	20250314	110900	369542900	13960	13950	13960	13920	350
459	20250314	110800	364665120	13950	13960	13960	13950	5
460	20250314	110700	364595330	13950	13950	13950	13950	1
461	20250314	110600	364581380	13950	13960	13960	13950	142
462	20250314	110500	362599250	13950	13950	13950	13950	0
463	20250314	110400	362599250	13950	13950	13950	13950	34
464	20250314	110300	362124950	13950	13960	13960	13950	150
465	20250314	110200	360031450	13960	13955	13960	13955	110
466	20250314	110100	358496345	13955	13955	13955	13955	1
467	20250314	110000	358482390	13950	13955	13955	13950	161
468	20250314	105900	356236365	13950	13930	13950	13930	397
469	20250314	105800	350702015	13930	13930	13930	13930	2
470	20250314	105700	350674155	13930	13950	13950	13930	89
471	20250314	105600	349433405	13950	13940	13950	13940	160
472	20250314	105500	347202655	13940	13940	13940	13940	1
473	20250314	105400	347188715	13950	13950	13950	13940	3
474	20250314	105300	347146875	13940	13950	13950	13940	142
475	20250314	105200	345166075	13950	13950	13950	13950	1
476	20250314	105100	345152125	13960	13960	13960	13950	13
477	20250314	105000	344970755	13950	13940	13960	13940	272
478	20250314	104900	341175775	13945	13960	13960	13945	15
479	20250314	104800	340966505	13950	13940	13950	13940	377
480	20250314	104700	335709415	13940	13940	13940	13940	94
481	20250314	104600	334399055	13940	13940	13940	13940	177
482	20250314	104500	331931675	13950	13920	13950	13920	222
483	20250314	104400	328838605	13925	13920	13925	13920	164
484	20250314	104300	326555720	13915	13915	13915	13915	1
485	20250314	104200	326541805	13915	13915	13915	13915	1
486	20250314	104100	326527890	13915	13915	13915	13915	1
487	20250314	104000	326513975	13910	13900	13910	13900	110
488	20250314	103900	324983895	13900	13900	13900	13900	5
489	20250314	103800	324914395	13900	13910	13910	13900	36
490	20250314	103700	324413645	13900	13890	13910	13860	238
491	20250314	103600	321107725	13900	13900	13900	13900	2
492	20250314	103500	321079925	13890	13900	13900	13880	36
493	20250314	103400	320580205	13910	13900	13910	13900	281
494	20250314	103300	316671505	13900	13920	13920	13880	245
495	20250314	103200	313268535	13910	13910	13910	13900	220
496	20250314	103100	310208435	13910	13900	13910	13900	318
497	20250314	103000	305785465	13900	13900	13900	13870	596
498	20250314	102900	297509905	13900	13900	13900	13900	1
499	20250314	102800	297496005	13900	13880	13900	13870	130
500	20250314	102700	295689635	13900	13900	13900	13860	875
501	20250314	102600	283541175	13900	13910	13910	13900	104
502	20250314	102500	282095095	13930	13910	13940	13910	411
503	20250314	102400	276371475	13900	13910	13910	13900	101
504	20250314	102300	274967465	13920	13940	13940	13920	311
505	20250314	102200	270636685	13940	13940	13950	13940	43
506	20250314	102100	270037215	13940	13930	13940	13920	112
507	20250314	102000	268477265	13930	13950	13950	13930	199
508	20250314	101900	265701655	13950	13950	13950	13950	40
509	20250314	101800	265143655	13940	13960	13960	13940	113
510	20250314	101700	263568175	13960	13960	13970	13960	110
511	20250314	101600	262032565	13970	13970	13970	13970	36
512	20250314	101500	261529645	13970	13950	13970	13950	364
513	20250314	101400	256447125	13960	13930	13960	13930	635
514	20250314	101300	247591985	13930	13940	13940	13900	396
515	20250314	101200	242077125	13940	13940	13940	13920	396
516	20250314	101100	236559545	13940	13940	13950	13940	164
517	20250314	101000	234273335	13940	13940	13940	13940	19
518	20250314	100900	234008475	13950	13950	13950	13940	156
519	20250314	100800	231832465	13960	13980	13980	13950	1129
520	20250314	100700	216072375	13990	13970	13990	13970	371
521	20250314	100600	210888105	13960	13950	13960	13940	357
522	20250314	100500	205906025	13950	13930	13950	13930	60
523	20250314	100400	205070185	13930	13930	13930	13930	0
524	20250314	100300	205070185	13930	13960	13960	13920	1222
525	20250314	100200	188044445	13950	13950	13950	13950	1
526	20250314	100100	188030495	13950	13940	13950	13930	372
527	20250314	100000	182842105	13930	13920	13940	13920	48
528	20250314	095900	182173465	13930	13910	13950	13910	1246
529	20250314	095800	164821305	13910	13920	13920	13910	178
530	20250314	095700	162344535	13920	13900	13920	13900	230
531	20250314	095600	159145035	13900	13900	13920	13900	402
532	20250314	095500	153555275	13900	13890	13910	13890	521
533	20250314	095400	146313715	13880	13860	13880	13860	320
534	20250314	095300	141875085	13870	13860	13870	13850	23
535	20250314	095200	141556505	13870	13870	13880	13870	16
536	20250314	095100	141334575	13880	13840	13890	13840	999
537	20250314	095000	127483535	13840	13840	13850	13810	400
538	20250314	094900	121955055	13840	13820	13840	13820	227
539	20250314	094800	118814075	13820	13820	13820	13820	0
540	20250314	094700	118814075	13820	13810	13820	13810	22
541	20250314	094600	118510245	13810	13810	13810	13810	5
542	20250314	094500	118441195	13820	13830	13830	13820	15
543	20250314	094400	118233885	13830	13820	13830	13810	296
544	20250314	094300	114142715	13810	13810	13820	13810	134
545	20250314	094200	112292125	13810	13800	13810	13800	66
546	20250314	094100	111381315	13800	13800	13800	13800	1
547	20250314	094000	111367515	13800	13800	13800	13800	12
548	20250314	093900	111201915	13800	13800	13800	13800	2
549	20250314	093800	111174315	13810	13810	13810	13810	10
550	20250314	093700	111036215	13810	13820	13820	13810	2
551	20250314	093600	111008585	13830	13820	13830	13810	347
552	20250314	093500	106213765	13810	13810	13820	13810	161
553	20250314	093400	103990345	13810	13790	13810	13790	194
554	20250314	093300	101313835	13790	13790	13790	13790	28
555	20250314	093200	100927715	13800	13800	13800	13800	10
556	20250314	093100	100789715	13800	13770	13800	13770	113
557	20250314	093000	99231335	13760	13770	13770	13760	7
558	20250314	092900	99134955	13790	13780	13790	13760	259
559	20250314	092800	95569225	13790	13800	13800	13790	10
560	20250314	092700	95431245	13810	13810	13810	13810	85
561	20250314	092600	94257395	13800	13780	13800	13780	556
562	20250314	092500	86588345	13770	13770	13770	13770	2
563	20250314	092400	86560805	13770	13770	13770	13770	100
564	20250314	092300	85183805	13770	13770	13790	13770	289
565	20250314	092200	81200485	13750	13750	13760	13750	8
566	20250314	092100	81090475	13740	13750	13760	13740	646
567	20250314	092000	72211815	13750	13750	13750	13750	9
568	20250314	091900	72088065	13750	13760	13760	13750	30
569	20250314	091800	71675555	13780	13740	13780	13740	50
570	20250314	091700	70988485	13740	13740	13740	13740	2
571	20250314	091600	70961005	13740	13720	13760	13720	88
572	20250314	091500	69752015	13740	13745	13745	13740	217
573	20250314	091400	66770430	13740	13740	13740	13740	1
574	20250314	091300	66756690	13750	13750	13780	13750	79
575	20250314	091200	65668890	13760	13710	13760	13710	81
576	20250314	091100	64556510	13690	13680	13690	13680	113
577	20250314	091000	63010290	13700	13660	13700	13640	1558
578	20250314	090900	41753500	13660	13670	13670	13650	1564
579	20250314	090800	20387140	13670	13660	13670	13660	142
580	20250314	090700	18446060	13660	13700	13700	13660	552
581	20250314	090600	10901520	13690	13690	13690	13690	68
582	20250314	090500	9970600	13690	13700	13700	13690	55
583	20250314	090400	9217630	13710	13700	13710	13700	56
584	20250314	090300	8450370	13660	13670	13670	13660	82
585	20250314	090200	7329440	13650	13680	13680	13650	35
586	20250314	090100	6850670	13660	13680	13700	13660	37
587	20250314	090000	6344920	13680	13730	13730	13680	463