KissMeData/214180/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204700	380592515	12470	12470	12470	12470	449
3	20250314	204600	380592515	12470	12470	12470	12470	0
4	20250314	204500	380592515	12470	12470	12470	12470	0
5	20250314	204400	380592515	12470	12470	12470	12470	0
6	20250314	204300	380592515	12470	12470	12470	12470	0
7	20250314	204200	380592515	12470	12470	12470	12470	0
8	20250314	204100	380592515	12470	12470	12470	12470	0
9	20250314	204000	380592515	12470	12470	12470	12470	0
10	20250314	203900	380592515	12470	12470	12470	12470	0
11	20250314	203800	380592515	12470	12470	12470	12470	0
12	20250314	203700	380592515	12470	12470	12470	12470	0
13	20250314	203600	380592515	12470	12470	12470	12470	0
14	20250314	203500	380592515	12470	12470	12470	12470	0
15	20250314	203400	380592515	12470	12470	12470	12470	0
16	20250314	203300	380592515	12470	12470	12470	12470	0
17	20250314	203200	380592515	12470	12470	12470	12470	0
18	20250314	203100	380592515	12470	12470	12470	12470	0
19	20250314	203000	380592515	12470	12470	12470	12470	0
20	20250314	202900	380592515	12470	12470	12470	12470	0
21	20250314	202800	380592515	12470	12470	12470	12470	0
22	20250314	202700	380592515	12470	12470	12470	12470	0
23	20250314	202600	380592515	12470	12470	12470	12470	0
24	20250314	202500	380592515	12470	12470	12470	12470	0
25	20250314	202400	380592515	12470	12470	12470	12470	0
26	20250314	202300	380592515	12470	12470	12470	12470	0
27	20250314	202200	380592515	12470	12470	12470	12470	0
28	20250314	202100	380592515	12470	12470	12470	12470	0
29	20250314	202000	380592515	12470	12470	12470	12470	0
30	20250314	201900	380592515	12470	12470	12470	12470	0
31	20250314	201800	380592515	12470	12470	12470	12470	0
32	20250314	201700	380592515	12470	12470	12470	12470	449
33	20250314	201600	380592515	12470	12470	12470	12470	0
34	20250314	201500	380592515	12470	12470	12470	12470	0
35	20250314	201400	380592515	12470	12470	12470	12470	0
36	20250314	201300	380592515	12470	12470	12470	12470	0
37	20250314	201200	380592515	12470	12470	12470	12470	0
38	20250314	201100	380592515	12470	12470	12470	12470	0
39	20250314	201000	380592515	12470	12470	12470	12470	0
40	20250314	200900	380592515	12470	12470	12470	12470	0
41	20250314	200800	380592515	12470	12470	12470	12470	0
42	20250314	200700	380592515	12470	12470	12470	12470	0
43	20250314	200600	380592515	12470	12470	12470	12470	0
44	20250314	200500	380592515	12470	12470	12470	12470	0
45	20250314	200400	380592515	12470	12470	12470	12470	0
46	20250314	200300	380592515	12470	12470	12470	12470	0
47	20250314	200200	380592515	12470	12470	12470	12470	0
48	20250314	200100	380592515	12470	12470	12470	12470	0
49	20250314	200000	380592515	12470	12470	12470	12470	0
50	20250314	195900	380592515	12470	12470	12470	12470	0
51	20250314	195800	380592515	12470	12470	12470	12470	0
52	20250314	195700	380592515	12470	12470	12470	12470	0
53	20250314	195600	380592515	12470	12470	12470	12470	0
54	20250314	195500	380592515	12470	12470	12470	12470	0
55	20250314	195400	380592515	12470	12470	12470	12470	0
56	20250314	195300	380592515	12470	12470	12470	12470	0
57	20250314	195200	380592515	12470	12470	12470	12470	0
58	20250314	195100	380592515	12470	12470	12470	12470	0
59	20250314	195000	380592515	12470	12470	12470	12470	0
60	20250314	194900	380592515	12470	12470	12470	12470	0
61	20250314	194800	380592515	12470	12470	12470	12470	0
62	20250314	194700	380592515	12470	12470	12470	12470	449
63	20250314	194600	380592515	12470	12470	12470	12470	0
64	20250314	194500	380592515	12470	12470	12470	12470	0
65	20250314	194400	380592515	12470	12470	12470	12470	0
66	20250314	194300	380592515	12470	12470	12470	12470	0
67	20250314	194200	380592515	12470	12470	12470	12470	0
68	20250314	194100	380592515	12470	12470	12470	12470	0
69	20250314	194000	380592515	12470	12470	12470	12470	0
70	20250314	193900	380592515	12470	12470	12470	12470	0
71	20250314	193800	380592515	12470	12470	12470	12470	0
72	20250314	193700	380592515	12470	12470	12470	12470	0
73	20250314	193600	380592515	12470	12470	12470	12470	0
74	20250314	193500	380592515	12470	12470	12470	12470	0
75	20250314	193400	380592515	12470	12470	12470	12470	0
76	20250314	193300	380592515	12470	12470	12470	12470	0
77	20250314	193200	380592515	12470	12470	12470	12470	0
78	20250314	193100	380592515	12470	12470	12470	12470	0
79	20250314	193000	380592515	12470	12470	12470	12470	0
80	20250314	192900	380592515	12470	12470	12470	12470	0
81	20250314	192800	380592515	12470	12470	12470	12470	0
82	20250314	192700	380592515	12470	12470	12470	12470	0
83	20250314	192600	380592515	12470	12470	12470	12470	0
84	20250314	192500	380592515	12470	12470	12470	12470	0
85	20250314	192400	380592515	12470	12470	12470	12470	0
86	20250314	192300	380592515	12470	12470	12470	12470	0
87	20250314	192200	380592515	12470	12470	12470	12470	0
88	20250314	192100	380592515	12470	12470	12470	12470	0
89	20250314	192000	380592515	12470	12470	12470	12470	0
90	20250314	191900	380592515	12470	12470	12470	12470	0
91	20250314	191800	380592515	12470	12470	12470	12470	0
92	20250314	191700	380592515	12470	12470	12470	12470	449
93	20250314	191600	380592515	12470	12470	12470	12470	0
94	20250314	191500	380592515	12470	12470	12470	12470	0
95	20250314	191400	380592515	12470	12470	12470	12470	0
96	20250314	191300	380592515	12470	12470	12470	12470	0
97	20250314	191200	380592515	12470	12470	12470	12470	0
98	20250314	191100	380592515	12470	12470	12470	12470	0
99	20250314	191000	380592515	12470	12470	12470	12470	0
100	20250314	190900	380592515	12470	12470	12470	12470	0
101	20250314	190800	380592515	12470	12470	12470	12470	0
102	20250314	190700	380592515	12470	12470	12470	12470	0
103	20250314	190600	380592515	12470	12470	12470	12470	0
104	20250314	190500	380592515	12470	12470	12470	12470	0
105	20250314	190400	380592515	12470	12470	12470	12470	0
106	20250314	190300	380592515	12470	12470	12470	12470	0
107	20250314	190200	380592515	12470	12470	12470	12470	0
108	20250314	190100	380592515	12470	12470	12470	12470	0
109	20250314	190000	380592515	12470	12470	12470	12470	0
110	20250314	185900	380592515	12470	12470	12470	12470	0
111	20250314	185800	380592515	12470	12470	12470	12470	0
112	20250314	185700	380592515	12470	12470	12470	12470	0
113	20250314	185600	380592515	12470	12470	12470	12470	0
114	20250314	185500	380592515	12470	12470	12470	12470	0
115	20250314	185400	380592515	12470	12470	12470	12470	0
116	20250314	185300	380592515	12470	12470	12470	12470	0
117	20250314	185200	380592515	12470	12470	12470	12470	0
118	20250314	185100	380592515	12470	12470	12470	12470	0
119	20250314	185000	380592515	12470	12470	12470	12470	0
120	20250314	184900	380592515	12470	12470	12470	12470	0
121	20250314	184800	380592515	12470	12470	12470	12470	0
122	20250314	184700	380592515	12470	12470	12470	12470	449
123	20250314	184600	380592515	12470	12470	12470	12470	0
124	20250314	184500	380592515	12470	12470	12470	12470	0
125	20250314	184400	380592515	12470	12470	12470	12470	0
126	20250314	184300	380592515	12470	12470	12470	12470	0
127	20250314	184200	380592515	12470	12470	12470	12470	0
128	20250314	184100	380592515	12470	12470	12470	12470	0
129	20250314	184000	380592515	12470	12470	12470	12470	0
130	20250314	183900	380592515	12470	12470	12470	12470	0
131	20250314	183800	380592515	12470	12470	12470	12470	0
132	20250314	183700	380592515	12470	12470	12470	12470	0
133	20250314	183600	380592515	12470	12470	12470	12470	0
134	20250314	183500	380592515	12470	12470	12470	12470	0
135	20250314	183400	380592515	12470	12470	12470	12470	0
136	20250314	183300	380592515	12470	12470	12470	12470	0
137	20250314	183200	380592515	12470	12470	12470	12470	0
138	20250314	183100	380592515	12470	12470	12470	12470	0
139	20250314	183000	380592515	12470	12470	12470	12470	0
140	20250314	182900	380592515	12470	12470	12470	12470	0
141	20250314	182800	380592515	12470	12470	12470	12470	0
142	20250314	182700	380592515	12470	12470	12470	12470	0
143	20250314	182600	380592515	12470	12470	12470	12470	0
144	20250314	182500	380592515	12470	12470	12470	12470	0
145	20250314	182400	380592515	12470	12470	12470	12470	0
146	20250314	182300	380592515	12470	12470	12470	12470	0
147	20250314	182200	380592515	12470	12470	12470	12470	0
148	20250314	182100	380592515	12470	12470	12470	12470	0
149	20250314	182000	380592515	12470	12470	12470	12470	0
150	20250314	181900	380592515	12470	12470	12470	12470	0
151	20250314	181800	380592515	12470	12470	12470	12470	0
152	20250314	181700	380592515	12470	12470	12470	12470	449
153	20250314	181600	380592515	12470	12470	12470	12470	0
154	20250314	181500	380592515	12470	12470	12470	12470	0
155	20250314	181400	380592515	12470	12470	12470	12470	0
156	20250314	181300	380592515	12470	12470	12470	12470	0
157	20250314	181200	380592515	12470	12470	12470	12470	0
158	20250314	181100	380592515	12470	12470	12470	12470	0
159	20250314	181000	380592515	12470	12470	12470	12470	0
160	20250314	180900	380592515	12470	12470	12470	12470	0
161	20250314	180800	380592515	12470	12470	12470	12470	0
162	20250314	180700	380592515	12470	12470	12470	12470	0
163	20250314	180600	380592515	12470	12470	12470	12470	0
164	20250314	180500	380592515	12470	12470	12470	12470	0
165	20250314	180400	380592515	12470	12470	12470	12470	0
166	20250314	180300	380592515	12470	12470	12470	12470	0
167	20250314	180200	380592515	12470	12470	12470	12470	0
168	20250314	180100	380592515	12470	12470	12470	12470	0
169	20250314	180000	380592515	12470	12470	12470	12470	0
170	20250314	175900	380592515	12470	12470	12470	12470	0
171	20250314	175800	380592515	12470	12470	12470	12470	0
172	20250314	175700	380592515	12470	12470	12470	12470	0
173	20250314	175600	380592515	12470	12470	12470	12470	0
174	20250314	175500	380592515	12470	12470	12470	12470	0
175	20250314	175400	380592515	12470	12470	12470	12470	0
176	20250314	175300	380592515	12470	12470	12470	12470	0
177	20250314	175200	380592515	12470	12470	12470	12470	0
178	20250314	175100	380592515	12470	12470	12470	12470	0
179	20250314	175000	380592515	12470	12470	12470	12470	0
180	20250314	174900	380592515	12470	12470	12470	12470	0
181	20250314	174800	380592515	12470	12470	12470	12470	0
182	20250314	174700	380592515	12470	12470	12470	12470	449
183	20250314	174600	380592515	12470	12470	12470	12470	0
184	20250314	174500	380592515	12470	12470	12470	12470	0
185	20250314	174400	380592515	12470	12470	12470	12470	0
186	20250314	174300	380592515	12470	12470	12470	12470	0
187	20250314	174200	380592515	12470	12470	12470	12470	0
188	20250314	174100	380592515	12470	12470	12470	12470	0
189	20250314	174000	380592515	12470	12470	12470	12470	0
190	20250314	173900	380592515	12470	12470	12470	12470	0
191	20250314	173800	380592515	12470	12470	12470	12470	0
192	20250314	173700	380592515	12470	12470	12470	12470	0
193	20250314	173600	380592515	12470	12470	12470	12470	0
194	20250314	173500	380592515	12470	12470	12470	12470	0
195	20250314	173400	380592515	12470	12470	12470	12470	0
196	20250314	173300	380592515	12470	12470	12470	12470	0
197	20250314	173200	380592515	12470	12470	12470	12470	0
198	20250314	173100	380592515	12470	12470	12470	12470	0
199	20250314	173000	380592515	12470	12470	12470	12470	0
200	20250314	172900	380592515	12470	12470	12470	12470	0
201	20250314	172800	380592515	12470	12470	12470	12470	0
202	20250314	172700	380592515	12470	12470	12470	12470	0
203	20250314	172600	380592515	12470	12470	12470	12470	0
204	20250314	172500	380592515	12470	12470	12470	12470	0
205	20250314	172400	380592515	12470	12470	12470	12470	0
206	20250314	172300	380592515	12470	12470	12470	12470	0
207	20250314	172200	380592515	12470	12470	12470	12470	0
208	20250314	172100	380592515	12470	12470	12470	12470	0
209	20250314	172000	380592515	12470	12470	12470	12470	0
210	20250314	171900	380592515	12470	12470	12470	12470	0
211	20250314	171800	380592515	12470	12470	12470	12470	0
212	20250314	171700	380592515	12470	12470	12470	12470	449
213	20250314	171600	380592515	12470	12470	12470	12470	0
214	20250314	171500	380592515	12470	12470	12470	12470	0
215	20250314	171400	380592515	12470	12470	12470	12470	0
216	20250314	171300	380592515	12470	12470	12470	12470	0
217	20250314	171200	380592515	12470	12470	12470	12470	0
218	20250314	171100	380592515	12470	12470	12470	12470	0
219	20250314	171000	380592515	12470	12470	12470	12470	0
220	20250314	170900	380592515	12470	12470	12470	12470	0
221	20250314	170800	380592515	12470	12470	12470	12470	0
222	20250314	170700	380592515	12470	12470	12470	12470	0
223	20250314	170600	380592515	12470	12470	12470	12470	0
224	20250314	170500	380592515	12470	12470	12470	12470	0
225	20250314	170400	380592515	12470	12470	12470	12470	0
226	20250314	170300	380592515	12470	12470	12470	12470	0
227	20250314	170200	380592515	12470	12470	12470	12470	0
228	20250314	170100	380592515	12470	12470	12470	12470	0
229	20250314	170000	380592515	12470	12470	12470	12470	0
230	20250314	165900	380592515	12470	12470	12470	12470	0
231	20250314	165800	380592515	12470	12470	12470	12470	0
232	20250314	165700	380592515	12470	12470	12470	12470	0
233	20250314	165600	380592515	12470	12470	12470	12470	0
234	20250314	165500	380592515	12470	12470	12470	12470	0
235	20250314	165400	380592515	12470	12470	12470	12470	0
236	20250314	165300	380592515	12470	12470	12470	12470	0
237	20250314	165200	380592515	12470	12470	12470	12470	0
238	20250314	165100	380592515	12470	12470	12470	12470	0
239	20250314	165000	380592515	12470	12470	12470	12470	0
240	20250314	164900	380592515	12470	12470	12470	12470	0
241	20250314	164800	380592515	12470	12470	12470	12470	0
242	20250314	164700	380592515	12470	12470	12470	12470	449
243	20250314	164600	380592515	12470	12470	12470	12470	0
244	20250314	164500	380592515	12470	12470	12470	12470	0
245	20250314	164400	380592515	12470	12470	12470	12470	0
246	20250314	164300	380592515	12470	12470	12470	12470	0
247	20250314	164200	380592515	12470	12470	12470	12470	0
248	20250314	164100	380592515	12470	12470	12470	12470	0
249	20250314	164000	380592515	12470	12470	12470	12470	0
250	20250314	163900	380592515	12470	12470	12470	12470	0
251	20250314	163800	380592515	12470	12470	12470	12470	0
252	20250314	163700	380592515	12470	12470	12470	12470	0
253	20250314	163600	380592515	12470	12470	12470	12470	0
254	20250314	163500	380592515	12470	12470	12470	12470	0
255	20250314	163400	380592515	12470	12470	12470	12470	0
256	20250314	163300	380592515	12470	12470	12470	12470	0
257	20250314	163200	380592515	12470	12470	12470	12470	0
258	20250314	163100	380592515	12470	12470	12470	12470	0
259	20250314	163000	380592515	12470	12470	12470	12470	0
260	20250314	162900	380592515	12470	12470	12470	12470	0
261	20250314	162800	380592515	12470	12470	12470	12470	0
262	20250314	162700	380592515	12470	12470	12470	12470	0
263	20250314	162600	380592515	12470	12470	12470	12470	0
264	20250314	162500	380592515	12470	12470	12470	12470	0
265	20250314	162400	380592515	12470	12470	12470	12470	0
266	20250314	162300	380592515	12470	12470	12470	12470	0
267	20250314	162200	380592515	12470	12470	12470	12470	0
268	20250314	162100	380592515	12470	12470	12470	12470	0
269	20250314	162000	380592515	12470	12470	12470	12470	0
270	20250314	161900	380592515	12470	12470	12470	12470	0
271	20250314	161800	380592515	12470	12470	12470	12470	0
272	20250314	161700	380592515	12470	12470	12470	12470	449
273	20250314	161600	380592515	12470	12470	12470	12470	0
274	20250314	161500	380592515	12470	12470	12470	12470	0
275	20250314	161400	380592515	12470	12470	12470	12470	0
276	20250314	161300	380592515	12470	12470	12470	12470	0
277	20250314	161200	380592515	12470	12470	12470	12470	0
278	20250314	161100	380592515	12470	12470	12470	12470	0
279	20250314	161000	380592515	12470	12470	12470	12470	0
280	20250314	160900	380592515	12470	12470	12470	12470	0
281	20250314	160800	380592515	12470	12470	12470	12470	0
282	20250314	160700	380592515	12470	12470	12470	12470	0
283	20250314	160600	380592515	12470	12470	12470	12470	0
284	20250314	160500	380592515	12470	12470	12470	12470	0
285	20250314	160400	380592515	12470	12470	12470	12470	0
286	20250314	160300	380592515	12470	12470	12470	12470	0
287	20250314	160200	380592515	12470	12470	12470	12470	0
288	20250314	160100	380592515	12470	12470	12470	12470	0
289	20250314	160000	380592515	12470	12470	12470	12470	0
290	20250314	155900	380592515	12470	12470	12470	12470	0
291	20250314	155800	380592515	12470	12470	12470	12470	0
292	20250314	155700	380592515	12470	12470	12470	12470	0
293	20250314	155600	380592515	12470	12470	12470	12470	0
294	20250314	155500	380592515	12470	12470	12470	12470	0
295	20250314	155400	380592515	12470	12470	12470	12470	0
296	20250314	155300	380592515	12470	12470	12470	12470	0
297	20250314	155200	380592515	12470	12470	12470	12470	0
298	20250314	155100	380592515	12470	12470	12470	12470	0
299	20250314	155000	380592515	12470	12470	12470	12470	0
300	20250314	154900	380592515	12470	12470	12470	12470	0
301	20250314	154800	380592515	12470	12470	12470	12470	0
302	20250314	154700	380592515	12470	12470	12470	12470	449
303	20250314	154600	380592515	12470	12470	12470	12470	0
304	20250314	154500	380592515	12470	12470	12470	12470	0
305	20250314	154400	380592515	12470	12470	12470	12470	0
306	20250314	154300	380592515	12470	12470	12470	12470	0
307	20250314	154200	380592515	12470	12470	12470	12470	0
308	20250314	154100	380592515	12470	12470	12470	12470	0
309	20250314	154000	380592515	12470	12470	12470	12470	0
310	20250314	153900	380592515	12470	12470	12470	12470	0
311	20250314	153800	380592515	12470	12470	12470	12470	0
312	20250314	153700	380592515	12470	12470	12470	12470	0
313	20250314	153600	380592515	12470	12470	12470	12470	0
314	20250314	153500	380592515	12470	12470	12470	12470	0
315	20250314	153400	380592515	12470	12470	12470	12470	0
316	20250314	153300	380592515	12470	12470	12470	12470	0
317	20250314	153200	380592515	12470	12470	12470	12470	0
318	20250314	153100	380592515	12470	12470	12470	12470	0
319	20250314	153000	380592515	12470	12470	12470	12470	449
320	20250314	152900	374993485	12480	12480	12480	12480	0
321	20250314	152800	374993485	12480	12480	12480	12480	0
322	20250314	152700	374993485	12480	12480	12480	12480	0
323	20250314	152600	374993485	12480	12480	12480	12480	0
324	20250314	152500	374993485	12480	12480	12480	12480	0
325	20250314	152400	374993485	12480	12480	12480	12480	0
326	20250314	152300	374993485	12480	12480	12480	12480	0
327	20250314	152200	374993485	12480	12480	12480	12480	0
328	20250314	152100	374993485	12480	12480	12480	12480	0
329	20250314	152000	374993485	12480	12480	12480	12480	0
330	20250314	151900	374993485	12480	12470	12480	12470	28
331	20250314	151800	374644295	12480	12470	12480	12470	62
332	20250314	151700	373871095	12480	12480	12480	12480	80
333	20250314	151600	372872695	12470	12470	12470	12470	0
334	20250314	151500	372872695	12470	12470	12470	12470	0
335	20250314	151400	372872695	12470	12470	12470	12470	0
336	20250314	151300	372872695	12470	12470	12470	12470	155
337	20250314	151200	370939845	12470	12470	12480	12470	791
338	20250314	151100	361076045	12470	12460	12470	12460	372
339	20250314	151000	356437245	12470	12470	12470	12470	364
340	20250314	150900	351898165	12470	12470	12470	12470	0
341	20250314	150800	351898165	12470	12470	12470	12470	0
342	20250314	150700	351898165	12470	12470	12470	12470	0
343	20250314	150600	351898165	12470	12470	12470	12470	83
344	20250314	150500	350863155	12460	12460	12460	12460	0
345	20250314	150400	350863155	12460	12460	12460	12460	8
346	20250314	150300	350763475	12470	12470	12470	12470	516
347	20250314	150200	344328955	12470	12470	12470	12470	0
348	20250314	150100	344328955	12470	12470	12470	12470	3
349	20250314	150000	344291545	12460	12460	12460	12460	1
350	20250314	145900	344279085	12470	12470	12470	12470	0
351	20250314	145800	344279085	12470	12470	12470	12470	0
352	20250314	145700	344279085	12470	12460	12470	12460	13
353	20250314	145600	344117075	12470	12470	12470	12470	0
354	20250314	145500	344117075	12470	12470	12470	12470	4
355	20250314	145400	344067195	12470	12470	12470	12470	200
356	20250314	145300	341573195	12460	12460	12460	12460	90
357	20250314	145200	340451795	12460	12460	12460	12460	40
358	20250314	145100	339953395	12460	12460	12460	12460	0
359	20250314	145000	339953395	12460	12460	12460	12460	0
360	20250314	144900	339953395	12460	12460	12460	12460	0
361	20250314	144800	339953395	12460	12460	12460	12460	0
362	20250314	144700	339953395	12460	12460	12460	12460	0
363	20250314	144600	339953395	12460	12460	12460	12460	1
364	20250314	144500	339940935	12450	12450	12450	12450	0
365	20250314	144400	339940935	12450	12450	12450	12450	150
366	20250314	144300	338073435	12470	12470	12470	12470	0
367	20250314	144200	338073435	12470	12470	12470	12470	0
368	20250314	144100	338073435	12470	12470	12470	12460	699
369	20250314	144000	329363835	12470	12470	12470	12470	0
370	20250314	143900	329363835	12470	12460	12470	12460	26
371	20250314	143800	329039845	12470	12470	12470	12470	0
372	20250314	143700	329039845	12470	12470	12470	12470	0
373	20250314	143600	329039845	12470	12470	12470	12470	7
374	20250314	143500	328952555	12460	12460	12460	12460	0
375	20250314	143400	328952555	12460	12460	12460	12460	6
376	20250314	143300	328877795	12460	12460	12460	12460	0
377	20250314	143200	328877795	12460	12460	12460	12460	0
378	20250314	143100	328877795	12460	12460	12460	12460	0
379	20250314	143000	328877795	12460	12460	12460	12460	0
380	20250314	142900	328877795	12460	12460	12460	12460	17
381	20250314	142800	328665975	12460	12460	12460	12460	0
382	20250314	142700	328665975	12460	12460	12460	12460	111
383	20250314	142600	327282915	12450	12450	12460	12450	121
384	20250314	142500	325775605	12450	12450	12450	12450	0
385	20250314	142400	325775605	12450	12450	12450	12450	0
386	20250314	142300	325775605	12450	12450	12450	12450	0
387	20250314	142200	325775605	12450	12450	12450	12450	0
388	20250314	142100	325775605	12450	12450	12450	12450	1
389	20250314	142000	325763155	12450	12450	12450	12450	0
390	20250314	141900	325763155	12450	12450	12450	12450	0
391	20250314	141800	325763155	12450	12450	12450	12450	0
392	20250314	141700	325763155	12450	12450	12450	12450	0
393	20250314	141600	325763155	12450	12450	12450	12450	4
394	20250314	141500	325713355	12450	12450	12450	12450	4
395	20250314	141400	325663555	12450	12450	12450	12450	0
396	20250314	141300	325663555	12450	12450	12450	12450	0
397	20250314	141200	325663555	12450	12450	12450	12450	0
398	20250314	141100	325663555	12450	12450	12450	12450	10
399	20250314	141000	325539055	12440	12440	12440	12440	0
400	20250314	140900	325539055	12440	12440	12440	12440	1
401	20250314	140800	325526615	12440	12440	12440	12440	0
402	20250314	140700	325526615	12440	12440	12440	12440	39
403	20250314	140600	325041455	12440	12440	12440	12440	0
404	20250314	140500	325041455	12440	12440	12440	12440	0
405	20250314	140400	325041455	12440	12430	12440	12430	19
406	20250314	140300	324805275	12430	12430	12430	12430	1
407	20250314	140200	324792845	12430	12430	12430	12430	28
408	20250314	140100	324444805	12430	12420	12430	12420	201
409	20250314	140000	321948375	12420	12430	12430	12420	300
410	20250314	135900	318221515	12430	12430	12430	12430	0
411	20250314	135800	318221515	12430	12430	12430	12430	19
412	20250314	135700	317985345	12430	12430	12430	12430	0
413	20250314	135600	317985345	12430	12430	12430	12430	3
414	20250314	135500	317948055	12430	12430	12430	12430	0
415	20250314	135400	317948055	12430	12430	12430	12430	0
416	20250314	135300	317948055	12430	12430	12430	12430	2
417	20250314	135200	317923195	12430	12430	12430	12430	15
418	20250314	135100	317736745	12430	12425	12430	12425	182
419	20250314	135000	315474490	12420	12420	12420	12420	0
420	20250314	134900	315474490	12420	12420	12420	12420	0
421	20250314	134800	315474490	12420	12420	12420	12420	0
422	20250314	134700	315474490	12420	12420	12420	12420	0
423	20250314	134600	315474490	12420	12420	12420	12420	1
424	20250314	134500	315462070	12420	12440	12440	12420	700
425	20250314	134400	306763920	12440	12440	12440	12440	0
426	20250314	134300	306763920	12440	12440	12440	12440	0
427	20250314	134200	306763920	12440	12440	12440	12440	1
428	20250314	134100	306751480	12450	12450	12450	12450	0
429	20250314	134000	306751480	12450	12450	12450	12450	0
430	20250314	133900	306751480	12450	12450	12450	12450	1
431	20250314	133800	306739030	12430	12430	12430	12430	0
432	20250314	133700	306739030	12430	12430	12430	12430	0
433	20250314	133600	306739030	12430	12430	12430	12430	1
434	20250314	133500	306726600	12450	12450	12450	12450	1
435	20250314	133400	306714150	12440	12440	12440	12440	0
436	20250314	133300	306714150	12440	12440	12440	12440	73
437	20250314	133200	305806030	12430	12430	12430	12430	0
438	20250314	133100	305806030	12430	12430	12430	12430	0
439	20250314	133000	305806030	12430	12430	12430	12430	0
440	20250314	132900	305806030	12430	12430	12430	12430	0
441	20250314	132800	305806030	12430	12430	12430	12430	1
442	20250314	132700	305793600	12430	12430	12430	12430	0
443	20250314	132600	305793600	12430	12430	12430	12430	0
444	20250314	132500	305793600	12430	12430	12430	12430	0
445	20250314	132400	305793600	12430	12430	12430	12430	0
446	20250314	132300	305793600	12430	12430	12430	12430	0
447	20250314	132200	305793600	12430	12430	12430	12430	0
448	20250314	132100	305793600	12430	12430	12430	12430	0
449	20250314	132000	305793600	12430	12430	12430	12430	200
450	20250314	131900	303307600	12430	12430	12430	12430	0
451	20250314	131800	303307600	12430	12430	12430	12430	6
452	20250314	131700	303233020	12430	12430	12430	12430	0
453	20250314	131600	303233020	12430	12440	12440	12430	559
454	20250314	131500	296281240	12450	12450	12450	12450	0
455	20250314	131400	296281240	12450	12450	12450	12450	0
456	20250314	131300	296281240	12450	12450	12450	12450	13
457	20250314	131200	296119390	12450	12450	12460	12450	101
458	20250314	131100	294861920	12450	12450	12450	12450	13
459	20250314	131000	294700070	12450	12450	12450	12450	0
460	20250314	130900	294700070	12450	12450	12450	12450	100
461	20250314	130800	293455070	12450	12450	12450	12450	0
462	20250314	130700	293455070	12450	12450	12450	12450	0
463	20250314	130600	293455070	12450	12450	12450	12450	0
464	20250314	130500	293455070	12450	12450	12450	12450	0
465	20250314	130400	293455070	12450	12440	12450	12440	27
466	20250314	130300	293118930	12440	12440	12440	12440	0
467	20250314	130200	293118930	12440	12440	12440	12440	0
468	20250314	130100	293118930	12440	12440	12440	12440	0
469	20250314	130000	293118930	12440	12440	12440	12440	0
470	20250314	125900	293118930	12440	12440	12440	12440	0
471	20250314	125800	293118930	12440	12440	12440	12440	0
472	20250314	125700	293118930	12440	12440	12440	12440	0
473	20250314	125600	293118930	12440	12440	12440	12440	0
474	20250314	125500	293118930	12440	12440	12440	12440	0
475	20250314	125400	293118930	12440	12440	12440	12440	108
476	20250314	125300	291775410	12440	12450	12450	12440	352
477	20250314	125200	287396140	12440	12440	12440	12440	0
478	20250314	125100	287396140	12440	12440	12440	12440	0
479	20250314	125000	287396140	12440	12440	12440	12440	7
480	20250314	124900	287309060	12440	12440	12440	12440	0
481	20250314	124800	287309060	12440	12440	12440	12440	6
482	20250314	124700	287234420	12440	12440	12440	12440	0
483	20250314	124600	287234420	12440	12440	12440	12440	6
484	20250314	124500	287159780	12440	12440	12440	12440	6
485	20250314	124400	287085140	12450	12450	12450	12450	155
486	20250314	124300	285155390	12450	12450	12450	12450	7
487	20250314	124200	285068240	12450	12450	12450	12450	0
488	20250314	124100	285068240	12450	12450	12450	12450	6
489	20250314	124000	284993540	12460	12450	12460	12450	11
490	20250314	123900	284856540	12450	12450	12450	12450	0
491	20250314	123800	284856540	12450	12450	12450	12450	7
492	20250314	123700	284769390	12450	12450	12450	12450	0
493	20250314	123600	284769390	12450	12450	12450	12450	6
494	20250314	123500	284694690	12450	12450	12450	12450	8
495	20250314	123400	284595090	12450	12450	12450	12450	0
496	20250314	123300	284595090	12450	12450	12450	12450	6
497	20250314	123200	284520390	12460	12460	12460	12460	162
498	20250314	123100	282501870	12450	12450	12450	12450	6
499	20250314	123000	282427170	12450	12450	12450	12450	7
500	20250314	122900	282340020	12450	12450	12450	12450	0
501	20250314	122800	282340020	12450	12450	12450	12450	6
502	20250314	122700	282265320	12450	12460	12460	12450	780
503	20250314	122600	272553040	12460	12460	12460	12460	6
504	20250314	122500	272478280	12460	12460	12460	12460	7
505	20250314	122400	272391060	12460	12460	12460	12460	0
506	20250314	122300	272391060	12460	12460	12460	12460	6
507	20250314	122200	272316300	12460	12460	12460	12460	0
508	20250314	122100	272316300	12460	12460	12460	12460	6
509	20250314	122000	272241540	12460	12460	12460	12460	7
510	20250314	121900	272154320	12470	12470	12470	12470	1
511	20250314	121800	272141850	12450	12450	12450	12450	6
512	20250314	121700	272067150	12450	12450	12450	12450	7
513	20250314	121600	271980000	12450	12450	12450	12450	0
514	20250314	121500	271980000	12450	12470	12470	12450	42
515	20250314	121400	271456380	12470	12470	12470	12470	0
516	20250314	121300	271456380	12470	12470	12470	12470	7
517	20250314	121200	271369090	12470	12470	12470	12470	7
518	20250314	121100	271281800	12480	12480	12480	12480	0
519	20250314	121000	271281800	12480	12470	12480	12470	7
520	20250314	120900	271194500	12470	12470	12470	12470	0
521	20250314	120800	271194500	12470	12470	12470	12470	6
522	20250314	120700	271119680	12470	12470	12470	12470	7
523	20250314	120600	271032390	12470	12470	12470	12470	0
524	20250314	120500	271032390	12470	12470	12470	12470	6
525	20250314	120400	270957570	12470	12470	12470	12470	0
526	20250314	120300	270957570	12470	12470	12470	12470	6
527	20250314	120200	270882750	12480	12470	12480	12470	14
528	20250314	120100	270708160	12470	12470	12470	12470	0
529	20250314	120000	270708160	12470	12470	12470	12470	6
530	20250314	115900	270633340	12490	12490	12490	12490	1
531	20250314	115800	270620850	12470	12470	12470	12470	7
532	20250314	115700	270533560	12480	12480	12480	12480	16
533	20250314	115600	270333880	12480	12480	12480	12480	15
534	20250314	115500	270146680	12480	12480	12480	12480	61
535	20250314	115400	269385400	12480	12480	12480	12480	0
536	20250314	115300	269385400	12480	12480	12480	12480	7
537	20250314	115200	269298040	12480	12480	12480	12480	6
538	20250314	115100	269223160	12480	12480	12480	12480	0
539	20250314	115000	269223160	12480	12480	12480	12480	6
540	20250314	114900	269148280	12480	12480	12480	12480	0
541	20250314	114800	269148280	12480	12480	12480	12480	7
542	20250314	114700	269060920	12480	12480	12480	12480	6
543	20250314	114600	268986040	12480	12480	12480	12480	0
544	20250314	114500	268986040	12480	12480	12480	12480	6
545	20250314	114400	268911160	12480	12480	12480	12480	0
546	20250314	114300	268911160	12480	12480	12480	12480	7
547	20250314	114200	268823800	12480	12480	12480	12480	6
548	20250314	114100	268748920	12480	12480	12480	12480	0
549	20250314	114000	268748920	12480	12480	12480	12480	6
550	20250314	113900	268674040	12480	12470	12480	12470	364
551	20250314	113800	264131390	12470	12470	12470	12470	0
552	20250314	113700	264131390	12470	12470	12470	12470	6
553	20250314	113600	264056570	12470	12470	12470	12470	0
554	20250314	113500	264056570	12470	12480	12480	12470	122
555	20250314	113400	262534080	12480	12480	12480	12480	6
556	20250314	113300	262459200	12480	12480	12480	12480	0
557	20250314	113200	262459200	12480	12470	12480	12470	405
558	20250314	113100	257406760	12450	12450	12450	12450	0
559	20250314	113000	257406760	12450	12450	12450	12450	7
560	20250314	112900	257319610	12450	12450	12450	12450	6
561	20250314	112800	257244910	12450	12450	12450	12450	20
562	20250314	112700	256995910	12450	12450	12450	12450	6
563	20250314	112600	256921210	12450	12450	12450	12450	0
564	20250314	112500	256921210	12450	12450	12450	12450	268
565	20250314	112400	253584610	12450	12440	12450	12440	8
566	20250314	112300	253485070	12430	12430	12430	12430	0
567	20250314	112200	253485070	12430	12430	12430	12430	6
568	20250314	112100	253410490	12430	12430	12430	12430	0
569	20250314	112000	253410490	12430	12430	12430	12430	7
570	20250314	111900	253323480	12430	12430	12430	12430	6
571	20250314	111800	253248900	12440	12440	12440	12440	0
572	20250314	111700	253248900	12440	12430	12440	12430	260
573	20250314	111600	250014570	12430	12430	12430	12430	300
574	20250314	111500	246285570	12430	12430	12430	12430	6
575	20250314	111400	246210990	12430	12430	12430	12430	6
576	20250314	111300	246136410	12430	12450	12450	12430	311
577	20250314	111200	242264660	12430	12430	12430	12430	7
578	20250314	111100	242177650	12430	12430	12440	12430	515
579	20250314	111000	235774290	12430	12430	12430	12430	6
580	20250314	110900	235699710	12430	12430	12430	12430	6
581	20250314	110800	235625130	12430	12430	12430	12430	0
582	20250314	110700	235625130	12430	12430	12430	12430	7
583	20250314	110600	235538120	12430	12430	12430	12430	6
584	20250314	110500	235463540	12430	12430	12430	12430	0
585	20250314	110400	235463540	12430	12430	12430	12430	11
586	20250314	110300	235326810	12430	12430	12430	12430	0
587	20250314	110200	235326810	12430	12430	12430	12430	7
588	20250314	110100	235239800	12440	12420	12440	12420	9
589	20250314	110000	235127960	12440	12430	12440	12430	353
590	20250314	105900	230740160	12420	12420	12420	12420	7
591	20250314	105800	230653220	12430	12430	12430	12430	0
592	20250314	105700	230653220	12430	12430	12430	12430	69
593	20250314	105600	229795550	12430	12430	12430	12430	306
594	20250314	105500	225991970	12430	12450	12450	12430	2773
595	20250314	105400	191496150	12450	12450	12450	12450	7
596	20250314	105300	191409000	12460	12460	12460	12460	200
597	20250314	105200	188917000	12460	12470	12470	12460	506
598	20250314	105100	182612200	12470	12460	12480	12460	15
599	20250314	105000	182425180	12480	12480	12480	12480	0
600	20250314	104900	182425180	12480	12480	12480	12470	16
601	20250314	104800	182225570	12460	12480	12480	12460	88
602	20250314	104700	181129050	12490	12480	12490	12480	9
603	20250314	104600	181016700	12490	12480	12490	12470	1572
604	20250314	104500	161407430	12480	12480	12480	12480	0
605	20250314	104400	161407430	12480	12480	12480	12480	7
606	20250314	104300	161320070	12490	12480	12490	12480	170
607	20250314	104200	159197210	12480	12490	12500	12480	845
608	20250314	104100	148637750	12480	12480	12480	12480	50
609	20250314	104000	148013750	12470	12480	12480	12470	65
610	20250314	103900	147202990	12480	12490	12490	12480	8
611	20250314	103800	147103140	12480	12490	12490	12480	402
612	20250314	103700	142086170	12490	12480	12490	12480	13
613	20250314	103600	141923920	12480	12480	12480	12480	15
614	20250314	103500	141736720	12480	12480	12480	12480	0
615	20250314	103400	141736720	12480	12490	12490	12480	10
616	20250314	103300	141611880	12480	12480	12480	12480	0
617	20250314	103200	141611880	12480	12480	12480	12480	49
618	20250314	103100	141000360	12480	12480	12480	12480	502
619	20250314	103000	134735400	12480	12480	12480	12480	256
620	20250314	102900	131540520	12470	12470	12470	12470	6
621	20250314	102800	131465700	12470	12460	12470	12460	287
622	20250314	102700	127886870	12460	12460	12460	12460	1
623	20250314	102600	127874410	12460	12460	12470	12460	295
624	20250314	102500	124198680	12460	12460	12460	12460	4
625	20250314	102400	124148840	12450	12450	12450	12450	6
626	20250314	102300	124074140	12450	12450	12450	12450	6
627	20250314	102200	123999440	12450	12450	12450	12450	100
628	20250314	102100	122754440	12460	12450	12460	12450	109
629	20250314	102000	121396380	12470	12470	12470	12470	226
630	20250314	101900	118578160	12470	12480	12480	12470	8
631	20250314	101800	118478390	12470	12470	12470	12470	7
632	20250314	101700	118391100	12470	12470	12470	12470	0
633	20250314	101600	118391100	12470	12470	12470	12470	45
634	20250314	101500	117829950	12470	12470	12470	12470	0
635	20250314	101400	117829950	12470	12470	12470	12470	6
636	20250314	101300	117755130	12470	12470	12470	12470	7
637	20250314	101200	117667840	12470	12470	12470	12470	0
638	20250314	101100	117667840	12470	12470	12490	12470	609
639	20250314	101000	110073550	12470	12470	12470	12470	0
640	20250314	100900	110073550	12470	12470	12490	12470	1243
641	20250314	100800	94557020	12470	12450	12470	12450	8
642	20250314	100700	94457400	12450	12450	12450	12450	0
643	20250314	100600	94457400	12450	12450	12450	12450	6
644	20250314	100500	94382700	12480	12450	12480	12450	924
645	20250314	100400	82865610	12440	12440	12440	12440	6
646	20250314	100300	82790970	12440	12440	12440	12440	7
647	20250314	100200	82703890	12450	12450	12450	12450	5
648	20250314	100100	82641640	12450	12440	12450	12440	8
649	20250314	100000	82542100	12440	12440	12440	12440	0
650	20250314	095900	82542100	12440	12440	12440	12440	7
651	20250314	095800	82455020	12440	12440	12440	12440	6
652	20250314	095700	82380380	12440	12440	12440	12440	0
653	20250314	095600	82380380	12440	12440	12440	12440	6
654	20250314	095500	82305740	12440	12440	12440	12440	7
655	20250314	095400	82218660	12430	12430	12430	12430	0
656	20250314	095300	82218660	12430	12430	12430	12430	6
657	20250314	095200	82144080	12430	12430	12430	12430	0
658	20250314	095100	82144080	12430	12430	12430	12430	6
659	20250314	095000	82069500	12430	12430	12430	12430	7
660	20250314	094900	81982490	12450	12440	12450	12440	253
661	20250314	094800	78833790	12440	12440	12440	12440	1
662	20250314	094700	78821350	12440	12440	12440	12440	1
663	20250314	094600	78808910	12430	12440	12440	12430	80
664	20250314	094500	77814500	12440	12440	12440	12440	8
665	20250314	094400	77714980	12440	12440	12440	12440	2
666	20250314	094300	77690100	12440	12440	12440	12440	33
667	20250314	094200	77279580	12440	12440	12440	12440	0
668	20250314	094100	77279580	12440	12440	12440	12440	121
669	20250314	094000	75774340	12440	12440	12440	12440	0
670	20250314	093900	75774340	12440	12420	12440	12420	879
671	20250314	093800	64841060	12400	12400	12400	12400	0
672	20250314	093700	64841060	12400	12400	12400	12400	0
673	20250314	093600	64841060	12400	12400	12400	12400	75
674	20250314	093500	63911060	12400	12400	12400	12400	0
675	20250314	093400	63911060	12400	12400	12410	12400	33
676	20250314	093300	63501840	12400	12400	12400	12400	0
677	20250314	093200	63501840	12400	12400	12400	12400	0
678	20250314	093100	63501840	12400	12400	12410	12400	314
679	20250314	093000	59606930	12390	12380	12390	12380	296
680	20250314	092900	55939510	12390	12390	12390	12390	179
681	20250314	092800	53721700	12390	12400	12400	12390	97
682	20250314	092700	52519810	12390	12390	12390	12390	0
683	20250314	092600	52519810	12390	12390	12390	12390	0
684	20250314	092500	52519810	12390	12390	12390	12390	0
685	20250314	092400	52519810	12390	12390	12390	12390	0
686	20250314	092300	52519810	12390	12390	12390	12390	97
687	20250314	092200	51317980	12440	12440	12440	12440	0
688	20250314	092100	51317980	12440	12440	12440	12440	0
689	20250314	092000	51317980	12440	12440	12440	12440	0
690	20250314	091900	51317980	12440	12440	12440	12440	0
691	20250314	091800	51317980	12440	12440	12440	12440	0
692	20250314	091700	51317980	12440	12440	12440	12440	60
693	20250314	091600	50571580	12380	12420	12460	12380	2219
694	20250314	091500	22983160	12410	12410	12410	12410	65
695	20250314	091400	22176510	12400	12400	12400	12400	0
696	20250314	091300	22176510	12400	12390	12400	12390	34
697	20250314	091200	21754920	12410	12410	12410	12410	0
698	20250314	091100	21754920	12410	12400	12410	12400	1401
699	20250314	091000	4370000	12440	12440	12440	12440	4
700	20250314	090900	4320240	12440	12440	12440	12440	10
701	20250314	090800	4195840	12440	12430	12440	12430	18
702	20250314	090700	3972050	12440	12410	12440	12410	54
703	20250314	090600	3300960	12400	12400	12400	12400	32
704	20250314	090500	2904160	12400	12400	12400	12400	0
705	20250314	090400	2904160	12400	12400	12400	12400	0
706	20250314	090300	2904160	12400	12400	12400	12400	17
707	20250314	090200	2693360	12400	12400	12400	12400	3
708	20250314	090100	2656160	12370	12380	12380	12370	26
709	20250314	090000	2334300	12380	12300	12380	12300	189