KissMeData/263720/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210400	142168075	17690	17690	17690	17690	507
3	20250314	210300	142168075	17690	17690	17690	17690	0
4	20250314	210200	142168075	17690	17690	17690	17690	0
5	20250314	210100	142168075	17690	17690	17690	17690	0
6	20250314	210000	142168075	17690	17690	17690	17690	0
7	20250314	205900	142168075	17690	17690	17690	17690	0
8	20250314	205800	142168075	17690	17690	17690	17690	0
9	20250314	205700	142168075	17690	17690	17690	17690	0
10	20250314	205600	142168075	17690	17690	17690	17690	0
11	20250314	205500	142168075	17690	17690	17690	17690	0
12	20250314	205400	142168075	17690	17690	17690	17690	0
13	20250314	205300	142168075	17690	17690	17690	17690	0
14	20250314	205200	142168075	17690	17690	17690	17690	0
15	20250314	205100	142168075	17690	17690	17690	17690	0
16	20250314	205000	142168075	17690	17690	17690	17690	0
17	20250314	204900	142168075	17690	17690	17690	17690	0
18	20250314	204800	142168075	17690	17690	17690	17690	0
19	20250314	204700	142168075	17690	17690	17690	17690	0
20	20250314	204600	142168075	17690	17690	17690	17690	0
21	20250314	204500	142168075	17690	17690	17690	17690	0
22	20250314	204400	142168075	17690	17690	17690	17690	0
23	20250314	204300	142168075	17690	17690	17690	17690	0
24	20250314	204200	142168075	17690	17690	17690	17690	0
25	20250314	204100	142168075	17690	17690	17690	17690	0
26	20250314	204000	142168075	17690	17690	17690	17690	0
27	20250314	203900	142168075	17690	17690	17690	17690	0
28	20250314	203800	142168075	17690	17690	17690	17690	0
29	20250314	203700	142168075	17690	17690	17690	17690	0
30	20250314	203600	142168075	17690	17690	17690	17690	0
31	20250314	203500	142168075	17690	17690	17690	17690	0
32	20250314	203400	142168075	17690	17690	17690	17690	507
33	20250314	203300	142168075	17690	17690	17690	17690	0
34	20250314	203200	142168075	17690	17690	17690	17690	0
35	20250314	203100	142168075	17690	17690	17690	17690	0
36	20250314	203000	142168075	17690	17690	17690	17690	0
37	20250314	202900	142168075	17690	17690	17690	17690	0
38	20250314	202800	142168075	17690	17690	17690	17690	0
39	20250314	202700	142168075	17690	17690	17690	17690	0
40	20250314	202600	142168075	17690	17690	17690	17690	0
41	20250314	202500	142168075	17690	17690	17690	17690	0
42	20250314	202400	142168075	17690	17690	17690	17690	0
43	20250314	202300	142168075	17690	17690	17690	17690	0
44	20250314	202200	142168075	17690	17690	17690	17690	0
45	20250314	202100	142168075	17690	17690	17690	17690	0
46	20250314	202000	142168075	17690	17690	17690	17690	0
47	20250314	201900	142168075	17690	17690	17690	17690	0
48	20250314	201800	142168075	17690	17690	17690	17690	0
49	20250314	201700	142168075	17690	17690	17690	17690	0
50	20250314	201600	142168075	17690	17690	17690	17690	0
51	20250314	201500	142168075	17690	17690	17690	17690	0
52	20250314	201400	142168075	17690	17690	17690	17690	0
53	20250314	201300	142168075	17690	17690	17690	17690	0
54	20250314	201200	142168075	17690	17690	17690	17690	0
55	20250314	201100	142168075	17690	17690	17690	17690	0
56	20250314	201000	142168075	17690	17690	17690	17690	0
57	20250314	200900	142168075	17690	17690	17690	17690	0
58	20250314	200800	142168075	17690	17690	17690	17690	0
59	20250314	200700	142168075	17690	17690	17690	17690	0
60	20250314	200600	142168075	17690	17690	17690	17690	0
61	20250314	200500	142168075	17690	17690	17690	17690	0
62	20250314	200400	142168075	17690	17690	17690	17690	507
63	20250314	200300	142168075	17690	17690	17690	17690	0
64	20250314	200200	142168075	17690	17690	17690	17690	0
65	20250314	200100	142168075	17690	17690	17690	17690	0
66	20250314	200000	142168075	17690	17690	17690	17690	0
67	20250314	195900	142168075	17690	17690	17690	17690	0
68	20250314	195800	142168075	17690	17690	17690	17690	0
69	20250314	195700	142168075	17690	17690	17690	17690	0
70	20250314	195600	142168075	17690	17690	17690	17690	0
71	20250314	195500	142168075	17690	17690	17690	17690	0
72	20250314	195400	142168075	17690	17690	17690	17690	0
73	20250314	195300	142168075	17690	17690	17690	17690	0
74	20250314	195200	142168075	17690	17690	17690	17690	0
75	20250314	195100	142168075	17690	17690	17690	17690	0
76	20250314	195000	142168075	17690	17690	17690	17690	0
77	20250314	194900	142168075	17690	17690	17690	17690	0
78	20250314	194800	142168075	17690	17690	17690	17690	0
79	20250314	194700	142168075	17690	17690	17690	17690	0
80	20250314	194600	142168075	17690	17690	17690	17690	0
81	20250314	194500	142168075	17690	17690	17690	17690	0
82	20250314	194400	142168075	17690	17690	17690	17690	0
83	20250314	194300	142168075	17690	17690	17690	17690	0
84	20250314	194200	142168075	17690	17690	17690	17690	0
85	20250314	194100	142168075	17690	17690	17690	17690	0
86	20250314	194000	142168075	17690	17690	17690	17690	0
87	20250314	193900	142168075	17690	17690	17690	17690	0
88	20250314	193800	142168075	17690	17690	17690	17690	0
89	20250314	193700	142168075	17690	17690	17690	17690	0
90	20250314	193600	142168075	17690	17690	17690	17690	0
91	20250314	193500	142168075	17690	17690	17690	17690	0
92	20250314	193400	142168075	17690	17690	17690	17690	507
93	20250314	193300	142168075	17690	17690	17690	17690	0
94	20250314	193200	142168075	17690	17690	17690	17690	0
95	20250314	193100	142168075	17690	17690	17690	17690	0
96	20250314	193000	142168075	17690	17690	17690	17690	0
97	20250314	192900	142168075	17690	17690	17690	17690	0
98	20250314	192800	142168075	17690	17690	17690	17690	0
99	20250314	192700	142168075	17690	17690	17690	17690	0
100	20250314	192600	142168075	17690	17690	17690	17690	0
101	20250314	192500	142168075	17690	17690	17690	17690	0
102	20250314	192400	142168075	17690	17690	17690	17690	0
103	20250314	192300	142168075	17690	17690	17690	17690	0
104	20250314	192200	142168075	17690	17690	17690	17690	0
105	20250314	192100	142168075	17690	17690	17690	17690	0
106	20250314	192000	142168075	17690	17690	17690	17690	0
107	20250314	191900	142168075	17690	17690	17690	17690	0
108	20250314	191800	142168075	17690	17690	17690	17690	0
109	20250314	191700	142168075	17690	17690	17690	17690	0
110	20250314	191600	142168075	17690	17690	17690	17690	0
111	20250314	191500	142168075	17690	17690	17690	17690	0
112	20250314	191400	142168075	17690	17690	17690	17690	0
113	20250314	191300	142168075	17690	17690	17690	17690	0
114	20250314	191200	142168075	17690	17690	17690	17690	0
115	20250314	191100	142168075	17690	17690	17690	17690	0
116	20250314	191000	142168075	17690	17690	17690	17690	0
117	20250314	190900	142168075	17690	17690	17690	17690	0
118	20250314	190800	142168075	17690	17690	17690	17690	0
119	20250314	190700	142168075	17690	17690	17690	17690	0
120	20250314	190600	142168075	17690	17690	17690	17690	0
121	20250314	190500	142168075	17690	17690	17690	17690	0
122	20250314	190400	142168075	17690	17690	17690	17690	507
123	20250314	190300	142168075	17690	17690	17690	17690	0
124	20250314	190200	142168075	17690	17690	17690	17690	0
125	20250314	190100	142168075	17690	17690	17690	17690	0
126	20250314	190000	142168075	17690	17690	17690	17690	0
127	20250314	185900	142168075	17690	17690	17690	17690	0
128	20250314	185800	142168075	17690	17690	17690	17690	0
129	20250314	185700	142168075	17690	17690	17690	17690	0
130	20250314	185600	142168075	17690	17690	17690	17690	0
131	20250314	185500	142168075	17690	17690	17690	17690	0
132	20250314	185400	142168075	17690	17690	17690	17690	0
133	20250314	185300	142168075	17690	17690	17690	17690	0
134	20250314	185200	142168075	17690	17690	17690	17690	0
135	20250314	185100	142168075	17690	17690	17690	17690	0
136	20250314	185000	142168075	17690	17690	17690	17690	0
137	20250314	184900	142168075	17690	17690	17690	17690	0
138	20250314	184800	142168075	17690	17690	17690	17690	0
139	20250314	184700	142168075	17690	17690	17690	17690	0
140	20250314	184600	142168075	17690	17690	17690	17690	0
141	20250314	184500	142168075	17690	17690	17690	17690	0
142	20250314	184400	142168075	17690	17690	17690	17690	0
143	20250314	184300	142168075	17690	17690	17690	17690	0
144	20250314	184200	142168075	17690	17690	17690	17690	0
145	20250314	184100	142168075	17690	17690	17690	17690	0
146	20250314	184000	142168075	17690	17690	17690	17690	0
147	20250314	183900	142168075	17690	17690	17690	17690	0
148	20250314	183800	142168075	17690	17690	17690	17690	0
149	20250314	183700	142168075	17690	17690	17690	17690	0
150	20250314	183600	142168075	17690	17690	17690	17690	0
151	20250314	183500	142168075	17690	17690	17690	17690	0
152	20250314	183400	142168075	17690	17690	17690	17690	507
153	20250314	183300	142168075	17690	17690	17690	17690	0
154	20250314	183200	142168075	17690	17690	17690	17690	0
155	20250314	183100	142168075	17690	17690	17690	17690	0
156	20250314	183000	142168075	17690	17690	17690	17690	0
157	20250314	182900	142168075	17690	17690	17690	17690	0
158	20250314	182800	142168075	17690	17690	17690	17690	0
159	20250314	182700	142168075	17690	17690	17690	17690	0
160	20250314	182600	142168075	17690	17690	17690	17690	0
161	20250314	182500	142168075	17690	17690	17690	17690	0
162	20250314	182400	142168075	17690	17690	17690	17690	0
163	20250314	182300	142168075	17690	17690	17690	17690	0
164	20250314	182200	142168075	17690	17690	17690	17690	0
165	20250314	182100	142168075	17690	17690	17690	17690	0
166	20250314	182000	142168075	17690	17690	17690	17690	0
167	20250314	181900	142168075	17690	17690	17690	17690	0
168	20250314	181800	142168075	17690	17690	17690	17690	0
169	20250314	181700	142168075	17690	17690	17690	17690	0
170	20250314	181600	142168075	17690	17690	17690	17690	0
171	20250314	181500	142168075	17690	17690	17690	17690	0
172	20250314	181400	142168075	17690	17690	17690	17690	0
173	20250314	181300	142168075	17690	17690	17690	17690	0
174	20250314	181200	142168075	17690	17690	17690	17690	0
175	20250314	181100	142168075	17690	17690	17690	17690	0
176	20250314	181000	142168075	17690	17690	17690	17690	0
177	20250314	180900	142168075	17690	17690	17690	17690	0
178	20250314	180800	142168075	17690	17690	17690	17690	0
179	20250314	180700	142168075	17690	17690	17690	17690	0
180	20250314	180600	142168075	17690	17690	17690	17690	0
181	20250314	180500	142168075	17690	17690	17690	17690	0
182	20250314	180400	142168075	17690	17690	17690	17690	507
183	20250314	180300	142168075	17690	17690	17690	17690	0
184	20250314	180200	142168075	17690	17690	17690	17690	0
185	20250314	180100	142168075	17690	17690	17690	17690	0
186	20250314	180000	142168075	17690	17690	17690	17690	0
187	20250314	175900	142168075	17690	17690	17690	17690	0
188	20250314	175800	142168075	17690	17690	17690	17690	0
189	20250314	175700	142168075	17690	17690	17690	17690	0
190	20250314	175600	142168075	17690	17690	17690	17690	0
191	20250314	175500	142168075	17690	17690	17690	17690	0
192	20250314	175400	142168075	17690	17690	17690	17690	0
193	20250314	175300	142168075	17690	17690	17690	17690	0
194	20250314	175200	142168075	17690	17690	17690	17690	0
195	20250314	175100	142168075	17690	17690	17690	17690	0
196	20250314	175000	142168075	17690	17690	17690	17690	0
197	20250314	174900	142168075	17690	17690	17690	17690	0
198	20250314	174800	142168075	17690	17690	17690	17690	0
199	20250314	174700	142168075	17690	17690	17690	17690	0
200	20250314	174600	142168075	17690	17690	17690	17690	0
201	20250314	174500	142168075	17690	17690	17690	17690	0
202	20250314	174400	142168075	17690	17690	17690	17690	0
203	20250314	174300	142168075	17690	17690	17690	17690	0
204	20250314	174200	142168075	17690	17690	17690	17690	0
205	20250314	174100	142168075	17690	17690	17690	17690	0
206	20250314	174000	142168075	17690	17690	17690	17690	0
207	20250314	173900	142168075	17690	17690	17690	17690	0
208	20250314	173800	142168075	17690	17690	17690	17690	0
209	20250314	173700	142168075	17690	17690	17690	17690	0
210	20250314	173600	142168075	17690	17690	17690	17690	0
211	20250314	173500	142168075	17690	17690	17690	17690	0
212	20250314	173400	142168075	17690	17690	17690	17690	507
213	20250314	173300	142168075	17690	17690	17690	17690	0
214	20250314	173200	142168075	17690	17690	17690	17690	0
215	20250314	173100	142168075	17690	17690	17690	17690	0
216	20250314	173000	142168075	17690	17690	17690	17690	0
217	20250314	172900	142168075	17690	17690	17690	17690	0
218	20250314	172800	142168075	17690	17690	17690	17690	0
219	20250314	172700	142168075	17690	17690	17690	17690	0
220	20250314	172600	142168075	17690	17690	17690	17690	0
221	20250314	172500	142168075	17690	17690	17690	17690	0
222	20250314	172400	142168075	17690	17690	17690	17690	0
223	20250314	172300	142168075	17690	17690	17690	17690	0
224	20250314	172200	142168075	17690	17690	17690	17690	0
225	20250314	172100	142168075	17690	17690	17690	17690	0
226	20250314	172000	142168075	17690	17690	17690	17690	0
227	20250314	171900	142168075	17690	17690	17690	17690	0
228	20250314	171800	142168075	17690	17690	17690	17690	0
229	20250314	171700	142168075	17690	17690	17690	17690	0
230	20250314	171600	142168075	17690	17690	17690	17690	0
231	20250314	171500	142168075	17690	17690	17690	17690	0
232	20250314	171400	142168075	17690	17690	17690	17690	0
233	20250314	171300	142168075	17690	17690	17690	17690	0
234	20250314	171200	142168075	17690	17690	17690	17690	0
235	20250314	171100	142168075	17690	17690	17690	17690	0
236	20250314	171000	142168075	17690	17690	17690	17690	0
237	20250314	170900	142168075	17690	17690	17690	17690	0
238	20250314	170800	142168075	17690	17690	17690	17690	0
239	20250314	170700	142168075	17690	17690	17690	17690	0
240	20250314	170600	142168075	17690	17690	17690	17690	0
241	20250314	170500	142168075	17690	17690	17690	17690	0
242	20250314	170400	142168075	17690	17690	17690	17690	507
243	20250314	170300	142168075	17690	17690	17690	17690	0
244	20250314	170200	142168075	17690	17690	17690	17690	0
245	20250314	170100	142168075	17690	17690	17690	17690	0
246	20250314	170000	142168075	17690	17690	17690	17690	0
247	20250314	165900	142168075	17690	17690	17690	17690	0
248	20250314	165800	142168075	17690	17690	17690	17690	0
249	20250314	165700	142168075	17690	17690	17690	17690	0
250	20250314	165600	142168075	17690	17690	17690	17690	0
251	20250314	165500	142168075	17690	17690	17690	17690	0
252	20250314	165400	142168075	17690	17690	17690	17690	0
253	20250314	165300	142168075	17690	17690	17690	17690	0
254	20250314	165200	142168075	17690	17690	17690	17690	0
255	20250314	165100	142168075	17690	17690	17690	17690	0
256	20250314	165000	142168075	17690	17690	17690	17690	0
257	20250314	164900	142168075	17690	17690	17690	17690	0
258	20250314	164800	142168075	17690	17690	17690	17690	0
259	20250314	164700	142168075	17690	17690	17690	17690	0
260	20250314	164600	142168075	17690	17690	17690	17690	0
261	20250314	164500	142168075	17690	17690	17690	17690	0
262	20250314	164400	142168075	17690	17690	17690	17690	0
263	20250314	164300	142168075	17690	17690	17690	17690	0
264	20250314	164200	142168075	17690	17690	17690	17690	0
265	20250314	164100	142168075	17690	17690	17690	17690	0
266	20250314	164000	142168075	17690	17690	17690	17690	0
267	20250314	163900	142168075	17690	17690	17690	17690	0
268	20250314	163800	142168075	17690	17690	17690	17690	0
269	20250314	163700	142168075	17690	17690	17690	17690	0
270	20250314	163600	142168075	17690	17690	17690	17690	0
271	20250314	163500	142168075	17690	17690	17690	17690	0
272	20250314	163400	142168075	17690	17690	17690	17690	507
273	20250314	163300	142168075	17690	17690	17690	17690	0
274	20250314	163200	142168075	17690	17690	17690	17690	0
275	20250314	163100	142168075	17690	17690	17690	17690	0
276	20250314	163000	142168075	17690	17690	17690	17690	0
277	20250314	162900	142168075	17690	17690	17690	17690	0
278	20250314	162800	142168075	17690	17690	17690	17690	0
279	20250314	162700	142168075	17690	17690	17690	17690	0
280	20250314	162600	142168075	17690	17690	17690	17690	0
281	20250314	162500	142168075	17690	17690	17690	17690	0
282	20250314	162400	142168075	17690	17690	17690	17690	0
283	20250314	162300	142168075	17690	17690	17690	17690	0
284	20250314	162200	142168075	17690	17690	17690	17690	0
285	20250314	162100	142168075	17690	17690	17690	17690	0
286	20250314	162000	142168075	17690	17690	17690	17690	0
287	20250314	161900	142168075	17690	17690	17690	17690	0
288	20250314	161800	142168075	17690	17690	17690	17690	0
289	20250314	161700	142168075	17690	17690	17690	17690	0
290	20250314	161600	142168075	17690	17690	17690	17690	0
291	20250314	161500	142168075	17690	17690	17690	17690	0
292	20250314	161400	142168075	17690	17690	17690	17690	0
293	20250314	161300	142168075	17690	17690	17690	17690	0
294	20250314	161200	142168075	17690	17690	17690	17690	0
295	20250314	161100	142168075	17690	17690	17690	17690	0
296	20250314	161000	142168075	17690	17690	17690	17690	0
297	20250314	160900	142168075	17690	17690	17690	17690	0
298	20250314	160800	142168075	17690	17690	17690	17690	0
299	20250314	160700	142168075	17690	17690	17690	17690	0
300	20250314	160600	142168075	17690	17690	17690	17690	0
301	20250314	160500	142168075	17690	17690	17690	17690	0
302	20250314	160400	142168075	17690	17690	17690	17690	507
303	20250314	160300	142168075	17690	17690	17690	17690	0
304	20250314	160200	142168075	17690	17690	17690	17690	0
305	20250314	160100	142168075	17690	17690	17690	17690	0
306	20250314	160000	142168075	17690	17690	17690	17690	0
307	20250314	155900	142168075	17690	17690	17690	17690	0
308	20250314	155800	142168075	17690	17690	17690	17690	0
309	20250314	155700	142168075	17690	17690	17690	17690	0
310	20250314	155600	142168075	17690	17690	17690	17690	0
311	20250314	155500	142168075	17690	17690	17690	17690	0
312	20250314	155400	142168075	17690	17690	17690	17690	0
313	20250314	155300	142168075	17690	17690	17690	17690	0
314	20250314	155200	142168075	17690	17690	17690	17690	0
315	20250314	155100	142168075	17690	17690	17690	17690	0
316	20250314	155000	142168075	17690	17690	17690	17690	0
317	20250314	154900	142168075	17690	17690	17690	17690	0
318	20250314	154800	142168075	17690	17690	17690	17690	0
319	20250314	154700	142168075	17690	17690	17690	17690	0
320	20250314	154600	142168075	17690	17690	17690	17690	0
321	20250314	154500	142168075	17690	17690	17690	17690	0
322	20250314	154400	142168075	17690	17690	17690	17690	0
323	20250314	154300	142168075	17690	17690	17690	17690	0
324	20250314	154200	142168075	17690	17690	17690	17690	0
325	20250314	154100	142168075	17690	17690	17690	17690	0
326	20250314	154000	142168075	17690	17690	17690	17690	0
327	20250314	153900	142168075	17690	17690	17690	17690	0
328	20250314	153800	142168075	17690	17690	17690	17690	0
329	20250314	153700	142168075	17690	17690	17690	17690	0
330	20250314	153600	142168075	17690	17690	17690	17690	0
331	20250314	153500	142168075	17690	17690	17690	17690	0
332	20250314	153400	142168075	17690	17690	17690	17690	507
333	20250314	153300	142168075	17690	17690	17690	17690	0
334	20250314	153200	142168075	17690	17690	17690	17690	0
335	20250314	153100	142168075	17690	17690	17690	17690	0
336	20250314	153000	142168075	17690	17690	17690	17690	507
337	20250314	152900	133199245	17720	17720	17720	17720	0
338	20250314	152800	133199245	17720	17720	17720	17720	0
339	20250314	152700	133199245	17720	17720	17720	17720	0
340	20250314	152600	133199245	17720	17720	17720	17720	0
341	20250314	152500	133199245	17720	17720	17720	17720	0
342	20250314	152400	133199245	17720	17720	17720	17720	0
343	20250314	152300	133199245	17720	17720	17720	17720	0
344	20250314	152200	133199245	17720	17720	17720	17720	0
345	20250314	152100	133199245	17720	17720	17720	17720	0
346	20250314	152000	133199245	17720	17720	17720	17720	0
347	20250314	151900	133199245	17720	17720	17720	17720	0
348	20250314	151800	133199245	17720	17720	17720	17720	1
349	20250314	151700	133181525	17670	17670	17670	17670	0
350	20250314	151600	133181525	17670	17670	17670	17670	0
351	20250314	151500	133181525	17670	17670	17670	17670	0
352	20250314	151400	133181525	17670	17670	17670	17670	0
353	20250314	151300	133181525	17670	17670	17670	17670	22
354	20250314	151200	132792785	17680	17680	17680	17680	0
355	20250314	151100	132792785	17680	17680	17680	17680	234
356	20250314	151000	128655665	17670	17670	17670	17670	0
357	20250314	150900	128655665	17670	17670	17670	17670	0
358	20250314	150800	128655665	17670	17670	17670	17670	0
359	20250314	150700	128655665	17670	17670	17670	17670	0
360	20250314	150600	128655665	17670	17670	17670	17670	0
361	20250314	150500	128655665	17670	17670	17670	17670	0
362	20250314	150400	128655665	17670	17670	17670	17670	0
363	20250314	150300	128655665	17670	17670	17670	17670	0
364	20250314	150200	128655665	17670	17670	17670	17670	0
365	20250314	150100	128655665	17670	17670	17670	17670	0
366	20250314	150000	128655665	17670	17670	17670	17670	0
367	20250314	145900	128655665	17670	17670	17670	17670	170
368	20250314	145800	125651765	17670	17670	17670	17670	0
369	20250314	145700	125651765	17670	17670	17670	17670	0
370	20250314	145600	125651765	17670	17670	17670	17670	0
371	20250314	145500	125651765	17670	17670	17670	17670	0
372	20250314	145400	125651765	17670	17670	17670	17670	0
373	20250314	145300	125651765	17670	17670	17670	17670	1
374	20250314	145200	125634095	17690	17690	17690	17690	9
375	20250314	145100	125474885	17630	17630	17630	17630	0
376	20250314	145000	125474885	17630	17630	17630	17630	0
377	20250314	144900	125474885	17630	17630	17630	17630	1
378	20250314	144800	125457255	17630	17630	17630	17630	0
379	20250314	144700	125457255	17630	17630	17630	17630	0
380	20250314	144600	125457255	17630	17630	17630	17630	0
381	20250314	144500	125457255	17630	17670	17670	17630	27
382	20250314	144400	124981185	17690	17690	17690	17690	0
383	20250314	144300	124981185	17690	17690	17690	17690	0
384	20250314	144200	124981185	17690	17690	17690	17690	0
385	20250314	144100	124981185	17690	17710	17710	17690	491
386	20250314	144000	116294415	17730	17730	17730	17730	0
387	20250314	143900	116294415	17730	17730	17730	17730	0
388	20250314	143800	116294415	17730	17730	17730	17730	0
389	20250314	143700	116294415	17730	17730	17730	17730	0
390	20250314	143600	116294415	17730	17730	17730	17730	0
391	20250314	143500	116294415	17730	17730	17730	17730	0
392	20250314	143400	116294415	17730	17730	17730	17730	0
393	20250314	143300	116294415	17730	17730	17730	17730	42
394	20250314	143200	115549755	17730	17730	17730	17730	1
395	20250314	143100	115532025	17730	17730	17730	17730	11
396	20250314	143000	115336995	17730	17730	17730	17730	2
397	20250314	142900	115301535	17730	17730	17730	17730	2
398	20250314	142800	115266075	17730	17730	17730	17730	2
399	20250314	142700	115230615	17730	17730	17730	17730	54
400	20250314	142600	114273195	17730	17730	17730	17730	0
401	20250314	142500	114273195	17730	17730	17730	17730	0
402	20250314	142400	114273195	17730	17730	17730	17730	0
403	20250314	142300	114273195	17730	17730	17730	17730	0
404	20250314	142200	114273195	17730	17730	17730	17730	0
405	20250314	142100	114273195	17730	17730	17730	17730	82
406	20250314	142000	112819335	17730	17730	17730	17730	0
407	20250314	141900	112819335	17730	17730	17730	17730	0
408	20250314	141800	112819335	17730	17730	17730	17730	0
409	20250314	141700	112819335	17730	17730	17730	17730	1
410	20250314	141600	112801605	17730	17730	17730	17730	0
411	20250314	141500	112801605	17730	17730	17730	17730	0
412	20250314	141400	112801605	17730	17730	17730	17730	5
413	20250314	141300	112712955	17730	17730	17730	17730	225
414	20250314	141200	108723705	17740	17740	17740	17740	10
415	20250314	141100	108546305	17730	17730	17730	17730	0
416	20250314	141000	108546305	17730	17730	17730	17730	0
417	20250314	140900	108546305	17730	17730	17730	17730	0
418	20250314	140800	108546305	17730	17730	17730	17730	0
419	20250314	140700	108546305	17730	17730	17730	17730	12
420	20250314	140600	108333545	17730	17730	17730	17730	0
421	20250314	140500	108333545	17730	17730	17730	17730	50
422	20250314	140400	107447045	17730	17730	17730	17730	26
423	20250314	140300	106986065	17730	17740	17740	17730	50
424	20250314	140200	106099475	17740	17740	17740	17740	336
425	20250314	140100	100138835	17750	17750	17750	17750	87
426	20250314	140000	98594585	17750	17750	17750	17750	20
427	20250314	135900	98239585	17750	17750	17750	17750	7
428	20250314	135800	98115335	17740	17740	17740	17740	0
429	20250314	135700	98115335	17740	17740	17740	17740	0
430	20250314	135600	98115335	17740	17740	17740	17740	0
431	20250314	135500	98115335	17740	17740	17740	17740	0
432	20250314	135400	98115335	17740	17740	17740	17740	0
433	20250314	135300	98115335	17740	17740	17740	17740	0
434	20250314	135200	98115335	17740	17740	17740	17740	0
435	20250314	135100	98115335	17740	17740	17740	17740	0
436	20250314	135000	98115335	17740	17740	17740	17740	0
437	20250314	134900	98115335	17740	17740	17740	17740	13
438	20250314	134800	97884715	17730	17730	17730	17730	0
439	20250314	134700	97884715	17730	17730	17730	17730	0
440	20250314	134600	97884715	17730	17730	17730	17730	0
441	20250314	134500	97884715	17730	17730	17730	17730	20
442	20250314	134400	97530115	17730	17730	17730	17730	11
443	20250314	134300	97335085	17780	17780	17780	17780	0
444	20250314	134200	97335085	17780	17780	17780	17780	0
445	20250314	134100	97335085	17780	17780	17780	17780	18
446	20250314	134000	97015045	17760	17760	17760	17760	0
447	20250314	133900	97015045	17760	17760	17760	17760	50
448	20250314	133800	96127045	17760	17760	17760	17760	214
449	20250314	133700	92326405	17760	17760	17760	17760	0
450	20250314	133600	92326405	17760	17760	17760	17760	0
451	20250314	133500	92326405	17760	17760	17760	17760	2
452	20250314	133400	92290885	17830	17830	17830	17830	0
453	20250314	133300	92290885	17830	17830	17830	17830	0
454	20250314	133200	92290885	17830	17830	17830	17830	0
455	20250314	133100	92290885	17830	17790	17830	17790	112
456	20250314	133000	90298265	17780	17740	17780	17740	178
457	20250314	132900	87136265	17740	17740	17740	17740	1
458	20250314	132800	87118525	17710	17710	17710	17710	2
459	20250314	132700	87083105	17750	17750	17750	17750	0
460	20250314	132600	87083105	17750	17750	17750	17750	5
461	20250314	132500	86994355	17720	17720	17720	17720	0
462	20250314	132400	86994355	17720	17720	17720	17720	20
463	20250314	132300	86639955	17720	17720	17720	17720	0
464	20250314	132200	86639955	17720	17720	17720	17720	0
465	20250314	132100	86639955	17720	17720	17720	17720	7
466	20250314	132000	86515915	17700	17700	17700	17700	10
467	20250314	131900	86338915	17690	17690	17690	17690	0
468	20250314	131800	86338915	17690	17690	17690	17690	0
469	20250314	131700	86338915	17690	17690	17690	17690	100
470	20250314	131600	84569915	17690	17690	17690	17690	0
471	20250314	131500	84569915	17690	17710	17710	17690	349
472	20250314	131400	78395595	17690	17690	17690	17690	0
473	20250314	131300	78395595	17690	17690	17690	17690	0
474	20250314	131200	78395595	17690	17690	17690	17690	0
475	20250314	131100	78395595	17690	17690	17690	17690	0
476	20250314	131000	78395595	17690	17690	17690	17690	0
477	20250314	130900	78395595	17690	17690	17690	17690	0
478	20250314	130800	78395595	17690	17690	17690	17690	0
479	20250314	130700	78395595	17690	17690	17690	17690	0
480	20250314	130600	78395595	17690	17690	17690	17690	0
481	20250314	130500	78395595	17690	17690	17690	17690	100
482	20250314	130400	76626595	17690	17690	17690	17690	0
483	20250314	130300	76626595	17690	17690	17690	17690	0
484	20250314	130200	76626595	17690	17690	17690	17690	0
485	20250314	130100	76626595	17690	17690	17690	17690	0
486	20250314	130000	76626595	17690	17690	17690	17690	0
487	20250314	125900	76626595	17690	17690	17690	17690	0
488	20250314	125800	76626595	17690	17690	17690	17690	56
489	20250314	125700	75635955	17690	17690	17690	17690	0
490	20250314	125600	75635955	17690	17690	17690	17690	0
491	20250314	125500	75635955	17690	17690	17690	17690	0
492	20250314	125400	75635955	17690	17690	17690	17690	0
493	20250314	125300	75635955	17690	17690	17690	17690	0
494	20250314	125200	75635955	17690	17690	17690	17690	9
495	20250314	125100	75476745	17690	17690	17690	17690	0
496	20250314	125000	75476745	17690	17690	17690	17690	2
497	20250314	124900	75441365	17690	17690	17690	17690	1
498	20250314	124800	75423675	17690	17690	17690	17690	2
499	20250314	124700	75388295	17740	17740	17740	17740	0
500	20250314	124600	75388295	17740	17740	17740	17740	0
501	20250314	124500	75388295	17740	17740	17740	17740	0
502	20250314	124400	75388295	17740	17740	17740	17740	0
503	20250314	124300	75388295	17740	17720	17740	17720	64
504	20250314	124200	74253955	17710	17700	17710	17700	199
505	20250314	124100	70730695	17670	17670	17670	17670	0
506	20250314	124000	70730695	17670	17670	17670	17670	0
507	20250314	123900	70730695	17670	17670	17670	17670	55
508	20250314	123800	69758845	17670	17670	17670	17670	0
509	20250314	123700	69758845	17670	17670	17670	17670	6
510	20250314	123600	69652825	17610	17610	17610	17610	0
511	20250314	123500	69652825	17610	17610	17610	17610	32
512	20250314	123400	69089305	17610	17610	17610	17610	0
513	20250314	123300	69089305	17610	17610	17610	17610	0
514	20250314	123200	69089305	17610	17610	17610	17610	0
515	20250314	123100	69089305	17610	17610	17610	17610	225
516	20250314	123000	65127055	17605	17605	17605	17605	2
517	20250314	122900	65091845	17605	17605	17605	17605	0
518	20250314	122800	65091845	17605	17605	17605	17605	0
519	20250314	122700	65091845	17605	17610	17610	17605	70
520	20250314	122600	63859155	17610	17610	17610	17610	0
521	20250314	122500	63859155	17610	17610	17610	17610	0
522	20250314	122400	63859155	17610	17610	17610	17610	54
523	20250314	122300	62908215	17610	17610	17610	17610	0
524	20250314	122200	62908215	17610	17610	17610	17610	1
525	20250314	122100	62890605	17655	17655	17655	17655	0
526	20250314	122000	62890605	17655	17655	17655	17655	1
527	20250314	121900	62872950	17610	17610	17610	17610	0
528	20250314	121800	62872950	17610	17610	17610	17610	0
529	20250314	121700	62872950	17610	17610	17610	17610	0
530	20250314	121600	62872950	17610	17610	17610	17610	0
531	20250314	121500	62872950	17610	17610	17610	17610	90
532	20250314	121400	61288050	17610	17610	17610	17610	0
533	20250314	121300	61288050	17610	17610	17610	17610	0
534	20250314	121200	61288050	17610	17610	17610	17610	27
535	20250314	121100	60812580	17610	17610	17610	17610	0
536	20250314	121000	60812580	17610	17610	17610	17610	100
537	20250314	120900	59051580	17610	17610	17610	17610	0
538	20250314	120800	59051580	17610	17610	17610	17610	0
539	20250314	120700	59051580	17610	17610	17610	17610	10
540	20250314	120600	58875480	17610	17620	17620	17610	30
541	20250314	120500	58347010	17650	17650	17650	17650	0
542	20250314	120400	58347010	17650	17650	17650	17650	0
543	20250314	120300	58347010	17650	17650	17650	17650	0
544	20250314	120200	58347010	17650	17650	17650	17650	0
545	20250314	120100	58347010	17650	17650	17650	17650	0
546	20250314	120000	58347010	17650	17650	17650	17650	9
547	20250314	115900	58188160	17650	17650	17650	17650	21
548	20250314	115800	57817510	17610	17610	17610	17610	0
549	20250314	115700	57817510	17610	17610	17610	17610	0
550	20250314	115600	57817510	17610	17610	17610	17610	0
551	20250314	115500	57817510	17610	17610	17610	17610	1
552	20250314	115400	57799900	17700	17700	17700	17700	0
553	20250314	115300	57799900	17700	17700	17700	17700	1
554	20250314	115200	57782200	17600	17600	17600	17600	0
555	20250314	115100	57782200	17600	17600	17600	17600	0
556	20250314	115000	57782200	17600	17600	17600	17600	0
557	20250314	114900	57782200	17600	17600	17600	17600	0
558	20250314	114800	57782200	17600	17600	17600	17600	0
559	20250314	114700	57782200	17600	17600	17600	17600	0
560	20250314	114600	57782200	17600	17600	17600	17600	0
561	20250314	114500	57782200	17600	17600	17600	17600	0
562	20250314	114400	57782200	17600	17600	17600	17600	0
563	20250314	114300	57782200	17600	17600	17600	17600	1
564	20250314	114200	57764600	17600	17600	17600	17600	0
565	20250314	114100	57764600	17600	17670	17670	17600	531
566	20250314	114000	48416560	17690	17690	17690	17690	76
567	20250314	113900	47072120	17700	17700	17700	17700	0
568	20250314	113800	47072120	17700	17700	17700	17700	0
569	20250314	113700	47072120	17700	17700	17700	17700	0
570	20250314	113600	47072120	17700	17700	17700	17700	0
571	20250314	113500	47072120	17700	17700	17700	17700	0
572	20250314	113400	47072120	17700	17700	17700	17700	0
573	20250314	113300	47072120	17700	17700	17700	17700	5
574	20250314	113200	46983620	17700	17700	17700	17700	0
575	20250314	113100	46983620	17700	17700	17700	17700	100
576	20250314	113000	45213620	17700	17700	17700	17700	0
577	20250314	112900	45213620	17700	17700	17700	17700	3
578	20250314	112800	45160520	17690	17690	17690	17690	0
579	20250314	112700	45160520	17690	17690	17690	17690	1
580	20250314	112600	45142830	17690	17690	17690	17690	123
581	20250314	112500	42966960	17690	17690	17690	17690	0
582	20250314	112400	42966960	17690	17690	17690	17690	0
583	20250314	112300	42966960	17690	17690	17690	17690	0
584	20250314	112200	42966960	17690	17690	17690	17690	0
585	20250314	112100	42966960	17690	17690	17690	17690	0
586	20250314	112000	42966960	17690	17690	17690	17690	77
587	20250314	111900	41604830	17700	17700	17700	17700	0
588	20250314	111800	41604830	17700	17700	17700	17700	0
589	20250314	111700	41604830	17700	17700	17700	17700	0
590	20250314	111600	41604830	17700	17700	17700	17700	1
591	20250314	111500	41587130	17700	17700	17700	17700	1
592	20250314	111400	41569430	17690	17690	17690	17690	0
593	20250314	111300	41569430	17690	17690	17690	17690	0
594	20250314	111200	41569430	17690	17690	17690	17690	0
595	20250314	111100	41569430	17690	17690	17690	17690	1
596	20250314	111000	41551740	17690	17690	17690	17690	124
597	20250314	110900	39358180	17690	17670	17690	17670	100
598	20250314	110800	37589600	17670	17670	17670	17670	0
599	20250314	110700	37589600	17670	17670	17670	17670	0
600	20250314	110600	37589600	17670	17670	17670	17670	30
601	20250314	110500	37059500	17670	17670	17670	17670	0
602	20250314	110400	37059500	17670	17670	17670	17670	12
603	20250314	110300	36847460	17650	17650	17650	17650	0
604	20250314	110200	36847460	17650	17650	17650	17650	0
605	20250314	110100	36847460	17650	17650	17650	17650	0
606	20250314	110000	36847460	17650	17650	17650	17650	0
607	20250314	105900	36847460	17650	17650	17650	17650	0
608	20250314	105800	36847460	17650	17650	17650	17650	0
609	20250314	105700	36847460	17650	17650	17650	17650	0
610	20250314	105600	36847460	17650	17650	17650	17650	0
611	20250314	105500	36847460	17650	17650	17650	17650	0
612	20250314	105400	36847460	17650	17650	17650	17650	0
613	20250314	105300	36847460	17650	17650	17650	17650	0
614	20250314	105200	36847460	17650	17650	17650	17650	13
615	20250314	105100	36618010	17670	17670	17670	17670	0
616	20250314	105000	36618010	17670	17670	17670	17670	0
617	20250314	104900	36618010	17670	17670	17670	17670	0
618	20250314	104800	36618010	17670	17670	17670	17670	0
619	20250314	104700	36618010	17670	17670	17670	17670	0
620	20250314	104600	36618010	17670	17670	17670	17670	0
621	20250314	104500	36618010	17670	17670	17670	17670	0
622	20250314	104400	36618010	17670	17670	17670	17670	1
623	20250314	104300	36600340	17670	17630	17670	17630	25
624	20250314	104200	36158700	17670	17670	17670	17670	1
625	20250314	104100	36141030	17670	17670	17670	17670	0
626	20250314	104000	36141030	17670	17670	17670	17670	0
627	20250314	103900	36141030	17670	17670	17670	17670	0
628	20250314	103800	36141030	17670	17670	17670	17670	0
629	20250314	103700	36141030	17670	17670	17670	17670	0
630	20250314	103600	36141030	17670	17670	17670	17670	0
631	20250314	103500	36141030	17670	17670	17670	17670	0
632	20250314	103400	36141030	17670	17670	17670	17670	0
633	20250314	103300	36141030	17670	17670	17670	17670	0
634	20250314	103200	36141030	17670	17670	17670	17670	0
635	20250314	103100	36141030	17670	17670	17670	17670	0
636	20250314	103000	36141030	17670	17670	17670	17670	0
637	20250314	102900	36141030	17670	17670	17670	17670	0
638	20250314	102800	36141030	17670	17670	17670	17670	0
639	20250314	102700	36141030	17670	17670	17670	17670	0
640	20250314	102600	36141030	17670	17670	17670	17670	0
641	20250314	102500	36141030	17670	17610	17670	17600	329
642	20250314	102400	30349270	17610	17610	17610	17610	0
643	20250314	102300	30349270	17610	17610	17610	17610	0
644	20250314	102200	30349270	17610	17610	17610	17610	1
645	20250314	102100	30331660	17610	17610	17610	17610	0
646	20250314	102000	30331660	17610	17610	17610	17610	11
647	20250314	101900	30137950	17670	17670	17670	17670	0
648	20250314	101800	30137950	17670	17670	17670	17670	1
649	20250314	101700	30120280	17590	17630	17630	17590	232
650	20250314	101600	26034550	17630	17660	17660	17630	234
651	20250314	101500	21906680	17670	17670	17670	17670	0
652	20250314	101400	21906680	17670	17670	17670	17670	2
653	20250314	101300	21871340	17670	17670	17670	17670	0
654	20250314	101200	21871340	17670	17670	17670	17670	0
655	20250314	101100	21871340	17670	17670	17670	17670	0
656	20250314	101000	21871340	17670	17670	17670	17670	0
657	20250314	100900	21871340	17670	17670	17670	17670	0
658	20250314	100800	21871340	17670	17670	17670	17670	0
659	20250314	100700	21871340	17670	17690	17690	17670	16
660	20250314	100600	21588320	17690	17690	17690	17690	0
661	20250314	100500	21588320	17690	17690	17690	17690	0
662	20250314	100400	21588320	17690	17690	17690	17690	0
663	20250314	100300	21588320	17690	17690	17690	17690	0
664	20250314	100200	21588320	17690	17690	17690	17690	1
665	20250314	100100	21570630	17690	17690	17690	17690	1
666	20250314	100000	21552940	17680	17680	17680	17680	0
667	20250314	095900	21552940	17680	17680	17680	17680	0
668	20250314	095800	21552940	17680	17680	17680	17680	0
669	20250314	095700	21552940	17680	17680	17680	17680	0
670	20250314	095600	21552940	17680	17680	17680	17680	0
671	20250314	095500	21552940	17680	17680	17680	17680	0
672	20250314	095400	21552940	17680	17680	17680	17680	0
673	20250314	095300	21552940	17680	17680	17680	17680	0
674	20250314	095200	21552940	17680	17680	17680	17680	11
675	20250314	095100	21358460	17670	17670	17670	17670	25
676	20250314	095000	20916710	17670	17670	17670	17670	0
677	20250314	094900	20916710	17670	17670	17670	17670	0
678	20250314	094800	20916710	17670	17670	17670	17670	1
679	20250314	094700	20899040	17700	17690	17700	17690	71
680	20250314	094600	19643040	17700	17700	17700	17700	1
681	20250314	094500	19625340	17700	17700	17700	17700	4
682	20250314	094400	19554540	17670	17670	17670	17670	1
683	20250314	094300	19536870	17690	17690	17690	17690	1
684	20250314	094200	19519180	17700	17700	17700	17700	0
685	20250314	094100	19519180	17700	17700	17700	17700	1
686	20250314	094000	19501480	17700	17700	17700	17700	0
687	20250314	093900	19501480	17700	17700	17700	17700	1
688	20250314	093800	19483780	17690	17690	17690	17690	46
689	20250314	093700	18670040	17690	17690	17690	17690	0
690	20250314	093600	18670040	17690	17690	17690	17690	0
691	20250314	093500	18670040	17690	17690	17690	17690	1
692	20250314	093400	18652350	17680	17680	17680	17680	10
693	20250314	093300	18475550	17680	17680	17680	17680	0
694	20250314	093200	18475550	17680	17680	17680	17680	10
695	20250314	093100	18298750	17700	17700	17700	17700	0
696	20250314	093000	18298750	17700	17700	17700	17700	10
697	20250314	092900	18121750	17700	17700	17700	17700	6
698	20250314	092800	18015550	17630	17630	17630	17630	0
699	20250314	092700	18015550	17630	17630	17630	17630	10
700	20250314	092600	17839250	17630	17630	17630	17630	0
701	20250314	092500	17839250	17630	17630	17630	17630	0
702	20250314	092400	17839250	17630	17630	17630	17630	0
703	20250314	092300	17839250	17630	17630	17630	17630	1
704	20250314	092200	17821620	17630	17630	17630	17630	123
705	20250314	092100	15653130	17610	17620	17620	17610	25
706	20250314	092000	15212740	17630	17630	17630	17630	5
707	20250314	091900	15124590	17630	17630	17630	17630	0
708	20250314	091800	15124590	17630	17630	17630	17630	126
709	20250314	091700	12903210	17630	17630	17630	17630	14
710	20250314	091600	12656390	17630	17630	17630	17630	0
711	20250314	091500	12656390	17630	17630	17630	17630	0
712	20250314	091400	12656390	17630	17630	17630	17630	0
713	20250314	091300	12656390	17630	17700	17700	17630	20
714	20250314	091200	12303090	17700	17700	17700	17700	0
715	20250314	091100	12303090	17700	17700	17700	17700	0
716	20250314	091000	12303090	17700	17680	17700	17680	252
717	20250314	090900	7845160	17590	17590	17590	17590	0
718	20250314	090800	7845160	17590	17590	17590	17590	0
719	20250314	090700	7845160	17590	17590	17590	17590	0
720	20250314	090600	7845160	17590	17590	17590	17590	200
721	20250314	090500	4327160	17590	17590	17590	17590	59
722	20250314	090400	3289350	17590	17590	17590	17590	173
723	20250314	090300	246280	17600	17600	17600	17600	2
724	20250314	090200	211080	17590	17590	17590	17590	0
725	20250314	090100	211080	17590	17590	17590	17590	0
726	20250314	090000	211080	17590	17590	17590	17590	12