KissMeData/294570/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211300	399630940	19360	19360	19360	19360	564
3	20250314	211200	399630940	19360	19360	19360	19360	0
4	20250314	211100	399630940	19360	19360	19360	19360	0
5	20250314	211000	399630940	19360	19360	19360	19360	0
6	20250314	210900	399630940	19360	19360	19360	19360	0
7	20250314	210800	399630940	19360	19360	19360	19360	0
8	20250314	210700	399630940	19360	19360	19360	19360	0
9	20250314	210600	399630940	19360	19360	19360	19360	0
10	20250314	210500	399630940	19360	19360	19360	19360	0
11	20250314	210400	399630940	19360	19360	19360	19360	0
12	20250314	210300	399630940	19360	19360	19360	19360	0
13	20250314	210200	399630940	19360	19360	19360	19360	0
14	20250314	210100	399630940	19360	19360	19360	19360	0
15	20250314	210000	399630940	19360	19360	19360	19360	0
16	20250314	205900	399630940	19360	19360	19360	19360	0
17	20250314	205800	399630940	19360	19360	19360	19360	0
18	20250314	205700	399630940	19360	19360	19360	19360	0
19	20250314	205600	399630940	19360	19360	19360	19360	0
20	20250314	205500	399630940	19360	19360	19360	19360	0
21	20250314	205400	399630940	19360	19360	19360	19360	0
22	20250314	205300	399630940	19360	19360	19360	19360	0
23	20250314	205200	399630940	19360	19360	19360	19360	0
24	20250314	205100	399630940	19360	19360	19360	19360	0
25	20250314	205000	399630940	19360	19360	19360	19360	0
26	20250314	204900	399630940	19360	19360	19360	19360	0
27	20250314	204800	399630940	19360	19360	19360	19360	0
28	20250314	204700	399630940	19360	19360	19360	19360	0
29	20250314	204600	399630940	19360	19360	19360	19360	0
30	20250314	204500	399630940	19360	19360	19360	19360	0
31	20250314	204400	399630940	19360	19360	19360	19360	0
32	20250314	204300	399630940	19360	19360	19360	19360	564
33	20250314	204200	399630940	19360	19360	19360	19360	0
34	20250314	204100	399630940	19360	19360	19360	19360	0
35	20250314	204000	399630940	19360	19360	19360	19360	0
36	20250314	203900	399630940	19360	19360	19360	19360	0
37	20250314	203800	399630940	19360	19360	19360	19360	0
38	20250314	203700	399630940	19360	19360	19360	19360	0
39	20250314	203600	399630940	19360	19360	19360	19360	0
40	20250314	203500	399630940	19360	19360	19360	19360	0
41	20250314	203400	399630940	19360	19360	19360	19360	0
42	20250314	203300	399630940	19360	19360	19360	19360	0
43	20250314	203200	399630940	19360	19360	19360	19360	0
44	20250314	203100	399630940	19360	19360	19360	19360	0
45	20250314	203000	399630940	19360	19360	19360	19360	0
46	20250314	202900	399630940	19360	19360	19360	19360	0
47	20250314	202800	399630940	19360	19360	19360	19360	0
48	20250314	202700	399630940	19360	19360	19360	19360	0
49	20250314	202600	399630940	19360	19360	19360	19360	0
50	20250314	202500	399630940	19360	19360	19360	19360	0
51	20250314	202400	399630940	19360	19360	19360	19360	0
52	20250314	202300	399630940	19360	19360	19360	19360	0
53	20250314	202200	399630940	19360	19360	19360	19360	0
54	20250314	202100	399630940	19360	19360	19360	19360	0
55	20250314	202000	399630940	19360	19360	19360	19360	0
56	20250314	201900	399630940	19360	19360	19360	19360	0
57	20250314	201800	399630940	19360	19360	19360	19360	0
58	20250314	201700	399630940	19360	19360	19360	19360	0
59	20250314	201600	399630940	19360	19360	19360	19360	0
60	20250314	201500	399630940	19360	19360	19360	19360	0
61	20250314	201400	399630940	19360	19360	19360	19360	0
62	20250314	201300	399630940	19360	19360	19360	19360	564
63	20250314	201200	399630940	19360	19360	19360	19360	0
64	20250314	201100	399630940	19360	19360	19360	19360	0
65	20250314	201000	399630940	19360	19360	19360	19360	0
66	20250314	200900	399630940	19360	19360	19360	19360	0
67	20250314	200800	399630940	19360	19360	19360	19360	0
68	20250314	200700	399630940	19360	19360	19360	19360	0
69	20250314	200600	399630940	19360	19360	19360	19360	0
70	20250314	200500	399630940	19360	19360	19360	19360	0
71	20250314	200400	399630940	19360	19360	19360	19360	0
72	20250314	200300	399630940	19360	19360	19360	19360	0
73	20250314	200200	399630940	19360	19360	19360	19360	0
74	20250314	200100	399630940	19360	19360	19360	19360	0
75	20250314	200000	399630940	19360	19360	19360	19360	0
76	20250314	195900	399630940	19360	19360	19360	19360	0
77	20250314	195800	399630940	19360	19360	19360	19360	0
78	20250314	195700	399630940	19360	19360	19360	19360	0
79	20250314	195600	399630940	19360	19360	19360	19360	0
80	20250314	195500	399630940	19360	19360	19360	19360	0
81	20250314	195400	399630940	19360	19360	19360	19360	0
82	20250314	195300	399630940	19360	19360	19360	19360	0
83	20250314	195200	399630940	19360	19360	19360	19360	0
84	20250314	195100	399630940	19360	19360	19360	19360	0
85	20250314	195000	399630940	19360	19360	19360	19360	0
86	20250314	194900	399630940	19360	19360	19360	19360	0
87	20250314	194800	399630940	19360	19360	19360	19360	0
88	20250314	194700	399630940	19360	19360	19360	19360	0
89	20250314	194600	399630940	19360	19360	19360	19360	0
90	20250314	194500	399630940	19360	19360	19360	19360	0
91	20250314	194400	399630940	19360	19360	19360	19360	0
92	20250314	194300	399630940	19360	19360	19360	19360	564
93	20250314	194200	399630940	19360	19360	19360	19360	0
94	20250314	194100	399630940	19360	19360	19360	19360	0
95	20250314	194000	399630940	19360	19360	19360	19360	0
96	20250314	193900	399630940	19360	19360	19360	19360	0
97	20250314	193800	399630940	19360	19360	19360	19360	0
98	20250314	193700	399630940	19360	19360	19360	19360	0
99	20250314	193600	399630940	19360	19360	19360	19360	0
100	20250314	193500	399630940	19360	19360	19360	19360	0
101	20250314	193400	399630940	19360	19360	19360	19360	0
102	20250314	193300	399630940	19360	19360	19360	19360	0
103	20250314	193200	399630940	19360	19360	19360	19360	0
104	20250314	193100	399630940	19360	19360	19360	19360	0
105	20250314	193000	399630940	19360	19360	19360	19360	0
106	20250314	192900	399630940	19360	19360	19360	19360	0
107	20250314	192800	399630940	19360	19360	19360	19360	0
108	20250314	192700	399630940	19360	19360	19360	19360	0
109	20250314	192600	399630940	19360	19360	19360	19360	0
110	20250314	192500	399630940	19360	19360	19360	19360	0
111	20250314	192400	399630940	19360	19360	19360	19360	0
112	20250314	192300	399630940	19360	19360	19360	19360	0
113	20250314	192200	399630940	19360	19360	19360	19360	0
114	20250314	192100	399630940	19360	19360	19360	19360	0
115	20250314	192000	399630940	19360	19360	19360	19360	0
116	20250314	191900	399630940	19360	19360	19360	19360	0
117	20250314	191800	399630940	19360	19360	19360	19360	0
118	20250314	191700	399630940	19360	19360	19360	19360	0
119	20250314	191600	399630940	19360	19360	19360	19360	0
120	20250314	191500	399630940	19360	19360	19360	19360	0
121	20250314	191400	399630940	19360	19360	19360	19360	0
122	20250314	191300	399630940	19360	19360	19360	19360	564
123	20250314	191200	399630940	19360	19360	19360	19360	0
124	20250314	191100	399630940	19360	19360	19360	19360	0
125	20250314	191000	399630940	19360	19360	19360	19360	0
126	20250314	190900	399630940	19360	19360	19360	19360	0
127	20250314	190800	399630940	19360	19360	19360	19360	0
128	20250314	190700	399630940	19360	19360	19360	19360	0
129	20250314	190600	399630940	19360	19360	19360	19360	0
130	20250314	190500	399630940	19360	19360	19360	19360	0
131	20250314	190400	399630940	19360	19360	19360	19360	0
132	20250314	190300	399630940	19360	19360	19360	19360	0
133	20250314	190200	399630940	19360	19360	19360	19360	0
134	20250314	190100	399630940	19360	19360	19360	19360	0
135	20250314	190000	399630940	19360	19360	19360	19360	0
136	20250314	185900	399630940	19360	19360	19360	19360	0
137	20250314	185800	399630940	19360	19360	19360	19360	0
138	20250314	185700	399630940	19360	19360	19360	19360	0
139	20250314	185600	399630940	19360	19360	19360	19360	0
140	20250314	185500	399630940	19360	19360	19360	19360	0
141	20250314	185400	399630940	19360	19360	19360	19360	0
142	20250314	185300	399630940	19360	19360	19360	19360	0
143	20250314	185200	399630940	19360	19360	19360	19360	0
144	20250314	185100	399630940	19360	19360	19360	19360	0
145	20250314	185000	399630940	19360	19360	19360	19360	0
146	20250314	184900	399630940	19360	19360	19360	19360	0
147	20250314	184800	399630940	19360	19360	19360	19360	0
148	20250314	184700	399630940	19360	19360	19360	19360	0
149	20250314	184600	399630940	19360	19360	19360	19360	0
150	20250314	184500	399630940	19360	19360	19360	19360	0
151	20250314	184400	399630940	19360	19360	19360	19360	0
152	20250314	184300	399630940	19360	19360	19360	19360	564
153	20250314	184200	399630940	19360	19360	19360	19360	0
154	20250314	184100	399630940	19360	19360	19360	19360	0
155	20250314	184000	399630940	19360	19360	19360	19360	0
156	20250314	183900	399630940	19360	19360	19360	19360	0
157	20250314	183800	399630940	19360	19360	19360	19360	0
158	20250314	183700	399630940	19360	19360	19360	19360	0
159	20250314	183600	399630940	19360	19360	19360	19360	0
160	20250314	183500	399630940	19360	19360	19360	19360	0
161	20250314	183400	399630940	19360	19360	19360	19360	0
162	20250314	183300	399630940	19360	19360	19360	19360	0
163	20250314	183200	399630940	19360	19360	19360	19360	0
164	20250314	183100	399630940	19360	19360	19360	19360	0
165	20250314	183000	399630940	19360	19360	19360	19360	0
166	20250314	182900	399630940	19360	19360	19360	19360	0
167	20250314	182800	399630940	19360	19360	19360	19360	0
168	20250314	182700	399630940	19360	19360	19360	19360	0
169	20250314	182600	399630940	19360	19360	19360	19360	0
170	20250314	182500	399630940	19360	19360	19360	19360	0
171	20250314	182400	399630940	19360	19360	19360	19360	0
172	20250314	182300	399630940	19360	19360	19360	19360	0
173	20250314	182200	399630940	19360	19360	19360	19360	0
174	20250314	182100	399630940	19360	19360	19360	19360	0
175	20250314	182000	399630940	19360	19360	19360	19360	0
176	20250314	181900	399630940	19360	19360	19360	19360	0
177	20250314	181800	399630940	19360	19360	19360	19360	0
178	20250314	181700	399630940	19360	19360	19360	19360	0
179	20250314	181600	399630940	19360	19360	19360	19360	0
180	20250314	181500	399630940	19360	19360	19360	19360	0
181	20250314	181400	399630940	19360	19360	19360	19360	0
182	20250314	181300	399630940	19360	19360	19360	19360	564
183	20250314	181200	399630940	19360	19360	19360	19360	0
184	20250314	181100	399630940	19360	19360	19360	19360	0
185	20250314	181000	399630940	19360	19360	19360	19360	0
186	20250314	180900	399630940	19360	19360	19360	19360	0
187	20250314	180800	399630940	19360	19360	19360	19360	0
188	20250314	180700	399630940	19360	19360	19360	19360	0
189	20250314	180600	399630940	19360	19360	19360	19360	0
190	20250314	180500	399630940	19360	19360	19360	19360	0
191	20250314	180400	399630940	19360	19360	19360	19360	0
192	20250314	180300	399630940	19360	19360	19360	19360	0
193	20250314	180200	399630940	19360	19360	19360	19360	0
194	20250314	180100	399630940	19360	19360	19360	19360	0
195	20250314	180000	399630940	19360	19360	19360	19360	0
196	20250314	175900	399630940	19360	19360	19360	19360	0
197	20250314	175800	399630940	19360	19360	19360	19360	0
198	20250314	175700	399630940	19360	19360	19360	19360	0
199	20250314	175600	399630940	19360	19360	19360	19360	0
200	20250314	175500	399630940	19360	19360	19360	19360	0
201	20250314	175400	399630940	19360	19360	19360	19360	0
202	20250314	175300	399630940	19360	19360	19360	19360	0
203	20250314	175200	399630940	19360	19360	19360	19360	0
204	20250314	175100	399630940	19360	19360	19360	19360	0
205	20250314	175000	399630940	19360	19360	19360	19360	0
206	20250314	174900	399630940	19360	19360	19360	19360	0
207	20250314	174800	399630940	19360	19360	19360	19360	0
208	20250314	174700	399630940	19360	19360	19360	19360	0
209	20250314	174600	399630940	19360	19360	19360	19360	0
210	20250314	174500	399630940	19360	19360	19360	19360	0
211	20250314	174400	399630940	19360	19360	19360	19360	0
212	20250314	174300	399630940	19360	19360	19360	19360	564
213	20250314	174200	399630940	19360	19360	19360	19360	0
214	20250314	174100	399630940	19360	19360	19360	19360	0
215	20250314	174000	399630940	19360	19360	19360	19360	0
216	20250314	173900	399630940	19360	19360	19360	19360	0
217	20250314	173800	399630940	19360	19360	19360	19360	0
218	20250314	173700	399630940	19360	19360	19360	19360	0
219	20250314	173600	399630940	19360	19360	19360	19360	0
220	20250314	173500	399630940	19360	19360	19360	19360	0
221	20250314	173400	399630940	19360	19360	19360	19360	0
222	20250314	173300	399630940	19360	19360	19360	19360	0
223	20250314	173200	399630940	19360	19360	19360	19360	0
224	20250314	173100	399630940	19360	19360	19360	19360	0
225	20250314	173000	399630940	19360	19360	19360	19360	0
226	20250314	172900	399630940	19360	19360	19360	19360	0
227	20250314	172800	399630940	19360	19360	19360	19360	0
228	20250314	172700	399630940	19360	19360	19360	19360	0
229	20250314	172600	399630940	19360	19360	19360	19360	0
230	20250314	172500	399630940	19360	19360	19360	19360	0
231	20250314	172400	399630940	19360	19360	19360	19360	0
232	20250314	172300	399630940	19360	19360	19360	19360	0
233	20250314	172200	399630940	19360	19360	19360	19360	0
234	20250314	172100	399630940	19360	19360	19360	19360	0
235	20250314	172000	399630940	19360	19360	19360	19360	0
236	20250314	171900	399630940	19360	19360	19360	19360	0
237	20250314	171800	399630940	19360	19360	19360	19360	0
238	20250314	171700	399630940	19360	19360	19360	19360	0
239	20250314	171600	399630940	19360	19360	19360	19360	0
240	20250314	171500	399630940	19360	19360	19360	19360	0
241	20250314	171400	399630940	19360	19360	19360	19360	0
242	20250314	171300	399630940	19360	19360	19360	19360	564
243	20250314	171200	399630940	19360	19360	19360	19360	0
244	20250314	171100	399630940	19360	19360	19360	19360	0
245	20250314	171000	399630940	19360	19360	19360	19360	0
246	20250314	170900	399630940	19360	19360	19360	19360	0
247	20250314	170800	399630940	19360	19360	19360	19360	0
248	20250314	170700	399630940	19360	19360	19360	19360	0
249	20250314	170600	399630940	19360	19360	19360	19360	0
250	20250314	170500	399630940	19360	19360	19360	19360	0
251	20250314	170400	399630940	19360	19360	19360	19360	0
252	20250314	170300	399630940	19360	19360	19360	19360	0
253	20250314	170200	399630940	19360	19360	19360	19360	0
254	20250314	170100	399630940	19360	19360	19360	19360	0
255	20250314	170000	399630940	19360	19360	19360	19360	0
256	20250314	165900	399630940	19360	19360	19360	19360	0
257	20250314	165800	399630940	19360	19360	19360	19360	0
258	20250314	165700	399630940	19360	19360	19360	19360	0
259	20250314	165600	399630940	19360	19360	19360	19360	0
260	20250314	165500	399630940	19360	19360	19360	19360	0
261	20250314	165400	399630940	19360	19360	19360	19360	0
262	20250314	165300	399630940	19360	19360	19360	19360	0
263	20250314	165200	399630940	19360	19360	19360	19360	0
264	20250314	165100	399630940	19360	19360	19360	19360	0
265	20250314	165000	399630940	19360	19360	19360	19360	0
266	20250314	164900	399630940	19360	19360	19360	19360	0
267	20250314	164800	399630940	19360	19360	19360	19360	0
268	20250314	164700	399630940	19360	19360	19360	19360	0
269	20250314	164600	399630940	19360	19360	19360	19360	0
270	20250314	164500	399630940	19360	19360	19360	19360	0
271	20250314	164400	399630940	19360	19360	19360	19360	0
272	20250314	164300	399630940	19360	19360	19360	19360	564
273	20250314	164200	399630940	19360	19360	19360	19360	0
274	20250314	164100	399630940	19360	19360	19360	19360	0
275	20250314	164000	399630940	19360	19360	19360	19360	0
276	20250314	163900	399630940	19360	19360	19360	19360	0
277	20250314	163800	399630940	19360	19360	19360	19360	0
278	20250314	163700	399630940	19360	19360	19360	19360	0
279	20250314	163600	399630940	19360	19360	19360	19360	0
280	20250314	163500	399630940	19360	19360	19360	19360	0
281	20250314	163400	399630940	19360	19360	19360	19360	0
282	20250314	163300	399630940	19360	19360	19360	19360	0
283	20250314	163200	399630940	19360	19360	19360	19360	0
284	20250314	163100	399630940	19360	19360	19360	19360	0
285	20250314	163000	399630940	19360	19360	19360	19360	0
286	20250314	162900	399630940	19360	19360	19360	19360	0
287	20250314	162800	399630940	19360	19360	19360	19360	0
288	20250314	162700	399630940	19360	19360	19360	19360	0
289	20250314	162600	399630940	19360	19360	19360	19360	0
290	20250314	162500	399630940	19360	19360	19360	19360	0
291	20250314	162400	399630940	19360	19360	19360	19360	0
292	20250314	162300	399630940	19360	19360	19360	19360	0
293	20250314	162200	399630940	19360	19360	19360	19360	0
294	20250314	162100	399630940	19360	19360	19360	19360	0
295	20250314	162000	399630940	19360	19360	19360	19360	0
296	20250314	161900	399630940	19360	19360	19360	19360	0
297	20250314	161800	399630940	19360	19360	19360	19360	0
298	20250314	161700	399630940	19360	19360	19360	19360	0
299	20250314	161600	399630940	19360	19360	19360	19360	0
300	20250314	161500	399630940	19360	19360	19360	19360	0
301	20250314	161400	399630940	19360	19360	19360	19360	0
302	20250314	161300	399630940	19360	19360	19360	19360	564
303	20250314	161200	399630940	19360	19360	19360	19360	0
304	20250314	161100	399630940	19360	19360	19360	19360	0
305	20250314	161000	399630940	19360	19360	19360	19360	0
306	20250314	160900	399630940	19360	19360	19360	19360	0
307	20250314	160800	399630940	19360	19360	19360	19360	0
308	20250314	160700	399630940	19360	19360	19360	19360	0
309	20250314	160600	399630940	19360	19360	19360	19360	0
310	20250314	160500	399630940	19360	19360	19360	19360	0
311	20250314	160400	399630940	19360	19360	19360	19360	0
312	20250314	160300	399630940	19360	19360	19360	19360	0
313	20250314	160200	399630940	19360	19360	19360	19360	0
314	20250314	160100	399630940	19360	19360	19360	19360	0
315	20250314	160000	399630940	19360	19360	19360	19360	0
316	20250314	155900	399630940	19360	19360	19360	19360	0
317	20250314	155800	399630940	19360	19360	19360	19360	0
318	20250314	155700	399630940	19360	19360	19360	19360	0
319	20250314	155600	399630940	19360	19360	19360	19360	0
320	20250314	155500	399630940	19360	19360	19360	19360	0
321	20250314	155400	399630940	19360	19360	19360	19360	0
322	20250314	155300	399630940	19360	19360	19360	19360	0
323	20250314	155200	399630940	19360	19360	19360	19360	0
324	20250314	155100	399630940	19360	19360	19360	19360	0
325	20250314	155000	399630940	19360	19360	19360	19360	0
326	20250314	154900	399630940	19360	19360	19360	19360	0
327	20250314	154800	399630940	19360	19360	19360	19360	0
328	20250314	154700	399630940	19360	19360	19360	19360	0
329	20250314	154600	399630940	19360	19360	19360	19360	0
330	20250314	154500	399630940	19360	19360	19360	19360	0
331	20250314	154400	399630940	19360	19360	19360	19360	0
332	20250314	154300	399630940	19360	19360	19360	19360	564
333	20250314	154200	399630940	19360	19360	19360	19360	0
334	20250314	154100	399630940	19360	19360	19360	19360	0
335	20250314	154000	399630940	19360	19360	19360	19360	0
336	20250314	153900	399630940	19360	19360	19360	19360	0
337	20250314	153800	399630940	19360	19360	19360	19360	0
338	20250314	153700	399630940	19360	19360	19360	19360	0
339	20250314	153600	399630940	19360	19360	19360	19360	0
340	20250314	153500	399630940	19360	19360	19360	19360	0
341	20250314	153400	399630940	19360	19360	19360	19360	0
342	20250314	153300	399630940	19360	19360	19360	19360	0
343	20250314	153200	399630940	19360	19360	19360	19360	0
344	20250314	153100	399630940	19360	19360	19360	19360	0
345	20250314	153000	399630940	19360	19360	19360	19360	564
346	20250314	152900	388711900	19370	19370	19370	19370	0
347	20250314	152800	388711900	19370	19370	19370	19370	0
348	20250314	152700	388711900	19370	19370	19370	19370	0
349	20250314	152600	388711900	19370	19370	19370	19370	0
350	20250314	152500	388711900	19370	19370	19370	19370	0
351	20250314	152400	388711900	19370	19370	19370	19370	0
352	20250314	152300	388711900	19370	19370	19370	19370	0
353	20250314	152200	388711900	19370	19370	19370	19370	0
354	20250314	152100	388711900	19370	19370	19370	19370	0
355	20250314	152000	388711900	19370	19370	19370	19370	0
356	20250314	151900	388711900	19370	19370	19370	19290	40
357	20250314	151800	387937770	19370	19340	19370	19340	66
358	20250314	151700	386661150	19290	19290	19290	19290	0
359	20250314	151600	386661150	19290	19290	19290	19290	200
360	20250314	151500	382803150	19350	19290	19350	19290	55
361	20250314	151400	381741900	19290	19320	19320	19290	2114
362	20250314	151300	340943980	19320	19320	19320	19320	10
363	20250314	151200	340750780	19360	19360	19360	19360	0
364	20250314	151100	340750780	19360	19360	19360	19360	0
365	20250314	151000	340750780	19360	19360	19360	19360	1
366	20250314	150900	340731420	19360	19360	19360	19360	0
367	20250314	150800	340731420	19360	19320	19360	19320	5
368	20250314	150700	340634660	19320	19320	19320	19320	0
369	20250314	150600	340634660	19320	19320	19320	19320	20
370	20250314	150500	340248260	19310	19320	19320	19310	83
371	20250314	150400	338644840	19310	19330	19330	19310	132
372	20250314	150300	336094680	19330	19330	19330	19330	10
373	20250314	150200	335901380	19380	19380	19380	19380	13
374	20250314	150100	335649440	19390	19390	19390	19330	60
375	20250314	150000	334486640	19370	19380	19390	19320	121
376	20250314	145900	332142710	19380	19370	19380	19370	25
377	20250314	145800	331658410	19380	19380	19380	19380	3
378	20250314	145700	331600270	19380	19320	19390	19320	16
379	20250314	145600	331291020	19310	19310	19310	19310	0
380	20250314	145500	331291020	19310	19310	19310	19310	100
381	20250314	145400	329360020	19310	19310	19310	19310	0
382	20250314	145300	329360020	19310	19390	19390	19310	13
383	20250314	145200	329108650	19390	19390	19390	19390	0
384	20250314	145100	329108650	19390	19390	19390	19390	0
385	20250314	145000	329108650	19390	19390	19390	19390	13
386	20250314	144900	328856580	19310	19390	19390	19310	860
387	20250314	144800	312230850	19390	19390	19390	19390	83
388	20250314	144700	310621480	19390	19390	19390	19390	15
389	20250314	144600	310330630	19390	19380	19390	19380	65
390	20250314	144500	309070380	19380	19280	19380	19280	1321
391	20250314	144400	283517230	19280	19280	19280	19280	0
392	20250314	144300	283517230	19280	19280	19280	19280	0
393	20250314	144200	283517230	19280	19280	19280	19280	6
394	20250314	144100	283401550	19280	19280	19280	19280	0
395	20250314	144000	283401550	19280	19270	19280	19270	6
396	20250314	143900	283285920	19270	19270	19270	19270	0
397	20250314	143800	283285920	19270	19270	19270	19270	0
398	20250314	143700	283285920	19270	19270	19270	19270	0
399	20250314	143600	283285920	19270	19270	19270	19270	0
400	20250314	143500	283285920	19270	19270	19270	19270	27
401	20250314	143400	282765630	19270	19270	19270	19270	0
402	20250314	143300	282765630	19270	19270	19270	19270	0
403	20250314	143200	282765630	19270	19270	19270	19270	3
404	20250314	143100	282707820	19270	19270	19270	19270	0
405	20250314	143000	282707820	19270	19290	19290	19270	15
406	20250314	142900	282418510	19290	19280	19290	19280	85
407	20250314	142800	280778930	19210	19210	19210	19210	0
408	20250314	142700	280778930	19210	19210	19210	19210	0
409	20250314	142600	280778930	19210	19210	19210	19210	0
410	20250314	142500	280778930	19210	19210	19210	19210	1
411	20250314	142400	280759720	19200	19210	19210	19200	479
412	20250314	142300	271561660	19210	19270	19270	19210	25
413	20250314	142200	271081280	19290	19270	19290	19270	4
414	20250314	142100	271004140	19270	19270	19270	19270	20
415	20250314	142000	270618740	19290	19290	19290	19290	0
416	20250314	141900	270618740	19290	19290	19290	19290	0
417	20250314	141800	270618740	19290	19270	19290	19270	527
418	20250314	141700	260453110	19270	19270	19270	19270	0
419	20250314	141600	260453110	19270	19270	19270	19270	10
420	20250314	141500	260260410	19270	19270	19270	19270	0
421	20250314	141400	260260410	19270	19270	19270	19270	0
422	20250314	141300	260260410	19270	19270	19270	19270	0
423	20250314	141200	260260410	19270	19270	19270	19270	3
424	20250314	141100	260202600	19280	19280	19280	19280	0
425	20250314	141000	260202600	19280	19280	19280	19280	1
426	20250314	140900	260183320	19280	19290	19290	19280	29
427	20250314	140800	259624100	19310	19310	19310	19310	0
428	20250314	140700	259624100	19310	19260	19310	19260	248
429	20250314	140600	254839860	19260	19260	19260	19260	41
430	20250314	140500	254050200	19250	19250	19250	19250	1
431	20250314	140400	254030950	19260	19260	19260	19260	0
432	20250314	140300	254030950	19260	19260	19260	19260	0
433	20250314	140200	254030950	19260	19260	19260	19260	10
434	20250314	140100	253838350	19260	19240	19260	19240	143
435	20250314	140000	251084990	19240	19230	19240	19230	351
436	20250314	135900	244334670	19200	19200	19200	19200	10
437	20250314	135800	244142670	19230	19230	19230	19230	0
438	20250314	135700	244142670	19230	19230	19230	19230	0
439	20250314	135600	244142670	19230	19230	19230	19230	0
440	20250314	135500	244142670	19230	19230	19230	19230	1
441	20250314	135400	244123440	19240	19240	19240	19240	0
442	20250314	135300	244123440	19240	19240	19240	19240	0
443	20250314	135200	244123440	19240	19240	19240	19240	0
444	20250314	135100	244123440	19240	19240	19240	19240	0
445	20250314	135000	244123440	19240	19240	19240	19240	0
446	20250314	134900	244123440	19240	19240	19240	19240	0
447	20250314	134800	244123440	19240	19240	19240	19240	0
448	20250314	134700	244123440	19240	19240	19240	19240	0
449	20250314	134600	244123440	19240	19240	19240	19240	0
450	20250314	134500	244123440	19240	19240	19240	19240	1
451	20250314	134400	244104200	19210	19210	19210	19210	0
452	20250314	134300	244104200	19210	19210	19210	19210	0
453	20250314	134200	244104200	19210	19210	19210	19210	2
454	20250314	134100	244065780	19210	19210	19210	19210	10
455	20250314	134000	243873680	19260	19260	19260	19260	0
456	20250314	133900	243873680	19260	19260	19260	19260	0
457	20250314	133800	243873680	19260	19260	19260	19260	0
458	20250314	133700	243873680	19260	19260	19260	19260	0
459	20250314	133600	243873680	19260	19260	19260	19260	0
460	20250314	133500	243873680	19260	19260	19260	19260	0
461	20250314	133400	243873680	19260	19260	19260	19260	0
462	20250314	133300	243873680	19260	19260	19260	19260	0
463	20250314	133200	243873680	19260	19260	19260	19260	0
464	20250314	133100	243873680	19260	19260	19260	19260	3
465	20250314	133000	243815900	19270	19270	19270	19270	0
466	20250314	132900	243815900	19270	19270	19270	19270	0
467	20250314	132800	243815900	19270	19270	19270	19270	0
468	20250314	132700	243815900	19270	19270	19270	19270	0
469	20250314	132600	243815900	19270	19270	19270	19270	1
470	20250314	132500	243796630	19290	19290	19290	19290	0
471	20250314	132400	243796630	19290	19290	19290	19290	0
472	20250314	132300	243796630	19290	19260	19290	19260	15
473	20250314	132200	243507400	19250	19250	19250	19250	1
474	20250314	132100	243488150	19190	19190	19190	19190	0
475	20250314	132000	243488150	19190	19190	19190	19190	1
476	20250314	131900	243468960	19160	19160	19160	19160	0
477	20250314	131800	243468960	19160	19160	19160	19160	0
478	20250314	131700	243468960	19160	19250	19250	19160	377
479	20250314	131600	236225100	19290	19290	19290	19290	0
480	20250314	131500	236225100	19290	19290	19290	19290	0
481	20250314	131400	236225100	19290	19290	19290	19290	0
482	20250314	131300	236225100	19290	19290	19290	19290	129
483	20250314	131200	233736690	19290	19290	19290	19290	0
484	20250314	131100	233736690	19290	19290	19290	19290	52
485	20250314	131000	232733610	19280	19280	19280	19280	0
486	20250314	130900	232733610	19280	19280	19280	19280	1
487	20250314	130800	232714330	19290	19290	19290	19290	0
488	20250314	130700	232714330	19290	19290	19290	19290	0
489	20250314	130600	232714330	19290	19290	19290	19290	0
490	20250314	130500	232714330	19290	19290	19290	19290	0
491	20250314	130400	232714330	19290	19290	19290	19290	0
492	20250314	130300	232714330	19290	19290	19290	19290	0
493	20250314	130200	232714330	19290	19290	19290	19290	30
494	20250314	130100	232135630	19290	19290	19290	19290	10
495	20250314	130000	231942730	19290	19290	19290	19290	0
496	20250314	125900	231942730	19290	19290	19290	19290	0
497	20250314	125800	231942730	19290	19260	19290	19260	124
498	20250314	125700	229553890	19300	19300	19300	19300	0
499	20250314	125600	229553890	19300	19300	19300	19300	0
500	20250314	125500	229553890	19300	19300	19300	19300	0
501	20250314	125400	229553890	19300	19300	19300	19300	0
502	20250314	125300	229553890	19300	19300	19300	19300	0
503	20250314	125200	229553890	19300	19300	19300	19300	0
504	20250314	125100	229553890	19300	19300	19300	19300	0
505	20250314	125000	229553890	19300	19300	19300	19300	0
506	20250314	124900	229553890	19300	19300	19300	19300	1
507	20250314	124800	229534590	19300	19300	19300	19300	0
508	20250314	124700	229534590	19300	19300	19300	19300	2
509	20250314	124600	229495990	19300	19300	19300	19300	0
510	20250314	124500	229495990	19300	19300	19300	19300	57
511	20250314	124400	228395890	19290	19290	19290	19290	1
512	20250314	124300	228376600	19290	19290	19290	19290	7
513	20250314	124200	228241570	19290	19290	19290	19290	3
514	20250314	124100	228183700	19290	19250	19290	19250	67
515	20250314	124000	226891470	19260	19260	19260	19260	0
516	20250314	123900	226891470	19260	19260	19260	19260	0
517	20250314	123800	226891470	19260	19260	19260	19260	0
518	20250314	123700	226891470	19260	19260	19260	19260	116
519	20250314	123600	224657310	19280	19280	19280	19280	0
520	20250314	123500	224657310	19280	19280	19280	19280	0
521	20250314	123400	224657310	19280	19280	19280	19280	2
522	20250314	123300	224618750	19280	19280	19280	19280	0
523	20250314	123200	224618750	19280	19280	19280	19280	90
524	20250314	123100	222883550	19300	19300	19300	19300	0
525	20250314	123000	222883550	19300	19300	19300	19300	0
526	20250314	122900	222883550	19300	19300	19300	19300	0
527	20250314	122800	222883550	19300	19300	19300	19300	0
528	20250314	122700	222883550	19300	19290	19300	19290	10
529	20250314	122600	222690630	19290	19290	19290	19290	3
530	20250314	122500	222632760	19290	19290	19290	19290	0
531	20250314	122400	222632760	19290	19290	19290	19290	0
532	20250314	122300	222632760	19290	19300	19300	19290	12
533	20250314	122200	222401180	19330	19330	19330	19330	0
534	20250314	122100	222401180	19330	19330	19330	19330	0
535	20250314	122000	222401180	19330	19330	19330	19330	0
536	20250314	121900	222401180	19330	19330	19330	19330	0
537	20250314	121800	222401180	19330	19330	19330	19330	0
538	20250314	121700	222401180	19330	19330	19330	19330	0
539	20250314	121600	222401180	19330	19330	19330	19330	0
540	20250314	121500	222401180	19330	19330	19330	19330	0
541	20250314	121400	222401180	19330	19330	19330	19330	0
542	20250314	121300	222401180	19330	19330	19330	19330	0
543	20250314	121200	222401180	19330	19330	19330	19330	0
544	20250314	121100	222401180	19330	19270	19330	19270	184
545	20250314	121000	218845420	19270	19230	19270	19230	112
546	20250314	120900	216687620	19330	19330	19330	19330	17
547	20250314	120800	216359010	19330	19330	19330	19330	12
548	20250314	120700	216127050	19330	19330	19330	19330	0
549	20250314	120600	216127050	19330	19330	19330	19330	0
550	20250314	120500	216127050	19330	19330	19330	19330	0
551	20250314	120400	216127050	19330	19330	19330	19330	30
552	20250314	120300	215547150	19330	19320	19330	19320	4
553	20250314	120200	215469850	19320	19320	19320	19320	0
554	20250314	120100	215469850	19320	19320	19320	19320	0
555	20250314	120000	215469850	19320	19310	19320	19310	203
556	20250314	115900	211548900	19300	19290	19300	19290	261
557	20250314	115800	206513030	19280	19250	19280	19250	472
558	20250314	115700	197416460	19240	19230	19240	19230	129
559	20250314	115600	194934610	19230	19230	19230	19230	0
560	20250314	115500	194934610	19230	19160	19230	19160	7
561	20250314	115400	194800090	19220	19220	19220	19220	0
562	20250314	115300	194800090	19220	19220	19220	19220	0
563	20250314	115200	194800090	19220	19220	19220	19220	0
564	20250314	115100	194800090	19220	19170	19220	19170	346
565	20250314	115000	188157020	19150	19160	19160	19150	192
566	20250314	114900	184479060	19160	19160	19160	19160	1
567	20250314	114800	184459900	19170	19170	19170	19170	0
568	20250314	114700	184459900	19170	19170	19170	19170	0
569	20250314	114600	184459900	19170	19170	19170	19170	0
570	20250314	114500	184459900	19170	19170	19170	19170	5
571	20250314	114400	184364050	19160	19160	19160	19160	0
572	20250314	114300	184364050	19160	19160	19160	19160	2
573	20250314	114200	184325730	19160	19160	19160	19160	21
574	20250314	114100	183923370	19140	19140	19140	19140	4
575	20250314	114000	183846810	19140	19140	19140	19140	0
576	20250314	113900	183846810	19140	19140	19140	19140	0
577	20250314	113800	183846810	19140	19140	19140	19140	0
578	20250314	113700	183846810	19140	19140	19140	19140	1
579	20250314	113600	183827670	19110	19110	19110	19110	2
580	20250314	113500	183789450	19180	19180	19180	19180	0
581	20250314	113400	183789450	19180	19180	19180	19180	0
582	20250314	113300	183789450	19180	19180	19180	19180	0
583	20250314	113200	183789450	19180	19180	19180	19180	0
584	20250314	113100	183789450	19180	19180	19180	19180	0
585	20250314	113000	183789450	19180	19180	19180	19180	0
586	20250314	112900	183789450	19180	19180	19180	19180	0
587	20250314	112800	183789450	19180	19180	19180	19180	0
588	20250314	112700	183789450	19180	19180	19180	19180	0
589	20250314	112600	183789450	19180	19180	19180	19180	0
590	20250314	112500	183789450	19180	19180	19180	19180	0
591	20250314	112400	183789450	19180	19180	19180	19180	0
592	20250314	112300	183789450	19180	19180	19180	19180	0
593	20250314	112200	183789450	19180	19180	19180	19180	1
594	20250314	112100	183770270	19110	19110	19110	19110	125
595	20250314	112000	181381520	19180	19180	19180	19180	0
596	20250314	111900	181381520	19180	19180	19180	19180	0
597	20250314	111800	181381520	19180	19180	19180	19180	0
598	20250314	111700	181381520	19180	19180	19180	19180	0
599	20250314	111600	181381520	19180	19180	19180	19180	1
600	20250314	111500	181362340	19180	19180	19180	19180	0
601	20250314	111400	181362340	19180	19180	19180	19180	0
602	20250314	111300	181362340	19180	19180	19180	19180	0
603	20250314	111200	181362340	19180	19180	19180	19180	0
604	20250314	111100	181362340	19180	19180	19180	19180	0
605	20250314	111000	181362340	19180	19180	19180	19180	0
606	20250314	110900	181362340	19180	19180	19180	19180	2
607	20250314	110800	181323980	19120	19120	19120	19120	0
608	20250314	110700	181323980	19120	19120	19120	19120	0
609	20250314	110600	181323980	19120	19120	19120	19120	0
610	20250314	110500	181323980	19120	19120	19120	19120	0
611	20250314	110400	181323980	19120	19120	19120	19120	0
612	20250314	110300	181323980	19120	19120	19120	19120	8
613	20250314	110200	181171020	19120	19120	19120	19120	0
614	20250314	110100	181171020	19120	19120	19120	19120	0
615	20250314	110000	181171020	19120	19120	19120	19120	0
616	20250314	105900	181171020	19120	19120	19120	19120	10
617	20250314	105800	180979820	19120	19120	19120	19120	0
618	20250314	105700	180979820	19120	19120	19120	19120	0
619	20250314	105600	180979820	19120	19120	19120	19120	11
620	20250314	105500	180769500	19130	19130	19130	19130	138
621	20250314	105400	178129560	19140	19140	19140	19140	0
622	20250314	105300	178129560	19140	19140	19140	19140	0
623	20250314	105200	178129560	19140	19140	19140	19140	1
624	20250314	105100	178110420	19140	19150	19150	19140	13
625	20250314	105000	177861590	19200	19200	19200	19200	0
626	20250314	104900	177861590	19200	19200	19200	19200	0
627	20250314	104800	177861590	19200	19200	19200	19200	0
628	20250314	104700	177861590	19200	19200	19200	19200	0
629	20250314	104600	177861590	19200	19200	19200	19200	0
630	20250314	104500	177861590	19200	19070	19200	19070	32
631	20250314	104400	177248690	19200	19190	19200	19190	50
632	20250314	104300	176288730	19200	19200	19200	19190	4
633	20250314	104200	176211940	19200	19190	19200	19190	2
634	20250314	104100	176173550	19210	19220	19220	19020	354
635	20250314	104000	169435770	19220	19130	19230	19080	24
636	20250314	103900	168976880	19140	19170	19170	19130	203
637	20250314	103800	165093300	19250	19250	19250	19250	0
638	20250314	103700	165093300	19250	19250	19250	19250	0
639	20250314	103600	165093300	19250	19250	19250	19250	1
640	20250314	103500	165074050	19170	19170	19170	19170	0
641	20250314	103400	165074050	19170	19170	19170	19170	0
642	20250314	103300	165074050	19170	19170	19170	19170	0
643	20250314	103200	165074050	19170	19215	19215	19170	11
644	20250314	103100	164863045	19260	19260	19260	19260	0
645	20250314	103000	164863045	19260	19260	19260	19260	0
646	20250314	102900	164863045	19260	19260	19260	19260	0
647	20250314	102800	164863045	19260	19260	19260	19260	0
648	20250314	102700	164863045	19260	19250	19260	19250	5
649	20250314	102600	164766785	19260	19215	19270	19215	20
650	20250314	102500	164382330	19270	19270	19270	19270	0
651	20250314	102400	164382330	19270	19270	19270	19270	2
652	20250314	102300	164343790	19270	19280	19280	19270	4
653	20250314	102200	164266690	19280	19230	19280	19230	39
654	20250314	102100	163516290	19220	19220	19220	19220	18
655	20250314	102000	163170330	19230	19220	19230	19220	107
656	20250314	101900	161113520	19220	19220	19220	19220	0
657	20250314	101800	161113520	19220	19220	19220	19220	0
658	20250314	101700	161113520	19220	19220	19220	19220	0
659	20250314	101600	161113520	19220	19220	19220	19220	2
660	20250314	101500	161075080	19220	19220	19220	19220	0
661	20250314	101400	161075080	19220	19220	19220	19220	0
662	20250314	101300	161075080	19220	19220	19220	19220	0
663	20250314	101200	161075080	19220	19220	19220	19220	0
664	20250314	101100	161075080	19220	19220	19220	19220	1
665	20250314	101000	161055860	19130	19130	19130	19130	0
666	20250314	100900	161055860	19130	19130	19130	19130	0
667	20250314	100800	161055860	19130	19130	19130	19090	167
668	20250314	100700	157862090	19140	19140	19140	19140	1
669	20250314	100600	157842950	19140	19140	19140	19140	0
670	20250314	100500	157842950	19140	19140	19140	19140	0
671	20250314	100400	157842950	19140	19140	19140	19140	0
672	20250314	100300	157842950	19140	19140	19140	19130	212
673	20250314	100200	153785370	19220	19230	19230	19220	2
674	20250314	100100	153746920	19240	19240	19240	19240	0
675	20250314	100000	153746920	19240	19240	19240	19240	1
676	20250314	095900	153727680	19130	19130	19130	19130	0
677	20250314	095800	153727680	19130	19150	19150	19130	18
678	20250314	095700	153383140	19240	19240	19240	19240	27
679	20250314	095600	152863660	19220	19220	19220	19220	0
680	20250314	095500	152863660	19220	19220	19220	19220	0
681	20250314	095400	152863660	19220	19220	19220	19220	0
682	20250314	095300	152863660	19220	19220	19220	19220	0
683	20250314	095200	152863660	19220	19220	19220	19220	0
684	20250314	095100	152863660	19220	19220	19230	19220	90
685	20250314	095000	151133740	19210	19210	19210	19210	0
686	20250314	094900	151133740	19210	19210	19210	19210	1
687	20250314	094800	151114530	19210	19160	19210	19160	228
688	20250314	094700	146738600	19150	19150	19150	19150	10
689	20250314	094600	146547100	19140	19120	19140	19120	856
690	20250314	094500	130176810	19130	19100	19130	19100	606
691	20250314	094400	118594060	19010	19010	19010	19010	0
692	20250314	094300	118594060	19010	19010	19010	19010	1
693	20250314	094200	118575050	19050	19050	19050	19050	0
694	20250314	094100	118575050	19050	19100	19100	19050	600
695	20250314	094000	107117600	19060	19060	19060	19060	0
696	20250314	093900	107117600	19060	19060	19060	19060	2
697	20250314	093800	107079480	19060	19060	19060	19060	0
698	20250314	093700	107079480	19060	19060	19060	19060	0
699	20250314	093600	107079480	19060	19060	19060	19060	0
700	20250314	093500	107079480	19060	19060	19060	19060	0
701	20250314	093400	107079480	19060	19060	19060	19060	0
702	20250314	093300	107079480	19060	19000	19060	19000	367
703	20250314	093200	100095670	19000	19000	19000	19000	20
704	20250314	093100	99715670	19000	18980	19020	18980	163
705	20250314	093000	96621090	18850	18950	18950	18850	3657
706	20250314	092900	27489470	19070	19070	19070	19070	0
707	20250314	092800	27489470	19070	19060	19070	19060	2
708	20250314	092700	27451340	18940	18940	18940	18940	0
709	20250314	092600	27451340	18940	19000	19000	18940	259
710	20250314	092500	22534690	19000	19020	19020	19000	498
711	20250314	092400	13070690	19120	19120	19120	19120	2
712	20250314	092300	13032450	19130	19130	19130	19130	0
713	20250314	092200	13032450	19130	19120	19130	19120	99
714	20250314	092100	11138620	19140	19080	19190	19010	236
715	20250314	092000	6649800	19290	19290	19290	19290	0
716	20250314	091900	6649800	19290	19290	19290	19290	0
717	20250314	091800	6649800	19290	19290	19290	19290	0
718	20250314	091700	6649800	19290	19290	19290	19290	0
719	20250314	091600	6649800	19290	19290	19290	19290	0
720	20250314	091500	6649800	19290	19290	19290	19290	2
721	20250314	091400	6611220	19100	19120	19320	19100	55
722	20250314	091300	5560240	19150	19160	19340	19150	74
723	20250314	091200	4142320	19400	19400	19400	19400	0
724	20250314	091100	4142320	19400	19400	19400	19400	0
725	20250314	091000	4142320	19400	19400	19400	19400	0
726	20250314	090900	4142320	19400	19170	19400	19150	36
727	20250314	090800	3450410	19410	19410	19410	19410	1
728	20250314	090700	3431000	19420	19250	19420	19250	4
729	20250314	090600	3353660	19430	19430	19430	19430	0
730	20250314	090500	3353660	19430	19420	19430	19420	2
731	20250314	090400	3314810	19440	19440	19450	19430	7
732	20250314	090300	3178760	19460	19110	19460	19090	9
733	20250314	090200	3004740	19480	19440	19480	19440	100
734	20250314	090100	1056990	19490	19260	19500	19030	42
735	20250314	090000	246610	18970	18970	18970	18970	13