KissMeData/020000/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190700	433975060	15820	15820	15820	15820	134
3	20250314	190600	433975060	15820	15820	15820	15820	0
4	20250314	190500	433975060	15820	15820	15820	15820	0
5	20250314	190400	433975060	15820	15820	15820	15820	0
6	20250314	190300	433975060	15820	15820	15820	15820	0
7	20250314	190200	433975060	15820	15820	15820	15820	0
8	20250314	190100	433975060	15820	15820	15820	15820	0
9	20250314	190000	433975060	15820	15820	15820	15820	0
10	20250314	185900	433975060	15820	15820	15820	15820	0
11	20250314	185800	433975060	15820	15820	15820	15820	0
12	20250314	185700	433975060	15820	15820	15820	15820	0
13	20250314	185600	433975060	15820	15820	15820	15820	0
14	20250314	185500	433975060	15820	15820	15820	15820	0
15	20250314	185400	433975060	15820	15820	15820	15820	0
16	20250314	185300	433975060	15820	15820	15820	15820	0
17	20250314	185200	433975060	15820	15820	15820	15820	0
18	20250314	185100	433975060	15820	15820	15820	15820	0
19	20250314	185000	433975060	15820	15820	15820	15820	0
20	20250314	184900	433975060	15820	15820	15820	15820	0
21	20250314	184800	433975060	15820	15820	15820	15820	0
22	20250314	184700	433975060	15820	15820	15820	15820	0
23	20250314	184600	433975060	15820	15820	15820	15820	0
24	20250314	184500	433975060	15820	15820	15820	15820	0
25	20250314	184400	433975060	15820	15820	15820	15820	0
26	20250314	184300	433975060	15820	15820	15820	15820	0
27	20250314	184200	433975060	15820	15820	15820	15820	0
28	20250314	184100	433975060	15820	15820	15820	15820	0
29	20250314	184000	433975060	15820	15820	15820	15820	0
30	20250314	183900	433975060	15820	15820	15820	15820	0
31	20250314	183800	433975060	15820	15820	15820	15820	0
32	20250314	183700	433975060	15820	15820	15820	15820	134
33	20250314	183600	433975060	15820	15820	15820	15820	0
34	20250314	183500	433975060	15820	15820	15820	15820	0
35	20250314	183400	433975060	15820	15820	15820	15820	0
36	20250314	183300	433975060	15820	15820	15820	15820	0
37	20250314	183200	433975060	15820	15820	15820	15820	0
38	20250314	183100	433975060	15820	15820	15820	15820	0
39	20250314	183000	433975060	15820	15820	15820	15820	0
40	20250314	182900	433975060	15820	15820	15820	15820	0
41	20250314	182800	433975060	15820	15820	15820	15820	0
42	20250314	182700	433975060	15820	15820	15820	15820	0
43	20250314	182600	433975060	15820	15820	15820	15820	0
44	20250314	182500	433975060	15820	15820	15820	15820	0
45	20250314	182400	433975060	15820	15820	15820	15820	0
46	20250314	182300	433975060	15820	15820	15820	15820	0
47	20250314	182200	433975060	15820	15820	15820	15820	0
48	20250314	182100	433975060	15820	15820	15820	15820	0
49	20250314	182000	433975060	15820	15820	15820	15820	0
50	20250314	181900	433975060	15820	15820	15820	15820	0
51	20250314	181800	433975060	15820	15820	15820	15820	0
52	20250314	181700	433975060	15820	15820	15820	15820	0
53	20250314	181600	433975060	15820	15820	15820	15820	0
54	20250314	181500	433975060	15820	15820	15820	15820	0
55	20250314	181400	433975060	15820	15820	15820	15820	0
56	20250314	181300	433975060	15820	15820	15820	15820	0
57	20250314	181200	433975060	15820	15820	15820	15820	0
58	20250314	181100	433975060	15820	15820	15820	15820	0
59	20250314	181000	433975060	15820	15820	15820	15820	0
60	20250314	180900	433975060	15820	15820	15820	15820	0
61	20250314	180800	433975060	15820	15820	15820	15820	0
62	20250314	180700	433975060	15820	15820	15820	15820	134
63	20250314	180600	433975060	15820	15820	15820	15820	0
64	20250314	180500	433975060	15820	15820	15820	15820	0
65	20250314	180400	433975060	15820	15820	15820	15820	0
66	20250314	180300	433975060	15820	15820	15820	15820	0
67	20250314	180200	433975060	15820	15820	15820	15820	0
68	20250314	180100	433975060	15820	15820	15820	15820	0
69	20250314	180000	433975060	15820	15820	15820	15820	0
70	20250314	175900	433975060	15820	15820	15820	15820	0
71	20250314	175800	433975060	15820	15820	15820	15820	0
72	20250314	175700	433975060	15820	15820	15820	15820	0
73	20250314	175600	433975060	15820	15820	15820	15820	0
74	20250314	175500	433975060	15820	15820	15820	15820	0
75	20250314	175400	433975060	15820	15820	15820	15820	0
76	20250314	175300	433975060	15820	15820	15820	15820	0
77	20250314	175200	433975060	15820	15820	15820	15820	0
78	20250314	175100	433975060	15820	15820	15820	15820	0
79	20250314	175000	433975060	15820	15820	15820	15820	0
80	20250314	174900	433975060	15820	15820	15820	15820	0
81	20250314	174800	433975060	15820	15820	15820	15820	0
82	20250314	174700	433975060	15820	15820	15820	15820	0
83	20250314	174600	433975060	15820	15820	15820	15820	0
84	20250314	174500	433975060	15820	15820	15820	15820	0
85	20250314	174400	433975060	15820	15820	15820	15820	0
86	20250314	174300	433975060	15820	15820	15820	15820	0
87	20250314	174200	433975060	15820	15820	15820	15820	0
88	20250314	174100	433975060	15820	15820	15820	15820	0
89	20250314	174000	433975060	15820	15820	15820	15820	0
90	20250314	173900	433975060	15820	15820	15820	15820	0
91	20250314	173800	433975060	15820	15820	15820	15820	0
92	20250314	173700	433975060	15820	15820	15820	15820	134
93	20250314	173600	433975060	15820	15820	15820	15820	0
94	20250314	173500	433975060	15820	15820	15820	15820	0
95	20250314	173400	433975060	15820	15820	15820	15820	0
96	20250314	173300	433975060	15820	15820	15820	15820	0
97	20250314	173200	433975060	15820	15820	15820	15820	0
98	20250314	173100	433975060	15820	15820	15820	15820	0
99	20250314	173000	433975060	15820	15820	15820	15820	0
100	20250314	172900	433975060	15820	15820	15820	15820	0
101	20250314	172800	433975060	15820	15820	15820	15820	0
102	20250314	172700	433975060	15820	15820	15820	15820	0
103	20250314	172600	433975060	15820	15820	15820	15820	0
104	20250314	172500	433975060	15820	15820	15820	15820	0
105	20250314	172400	433975060	15820	15820	15820	15820	0
106	20250314	172300	433975060	15820	15820	15820	15820	0
107	20250314	172200	433975060	15820	15820	15820	15820	0
108	20250314	172100	433975060	15820	15820	15820	15820	0
109	20250314	172000	433975060	15820	15820	15820	15820	0
110	20250314	171900	433975060	15820	15820	15820	15820	0
111	20250314	171800	433975060	15820	15820	15820	15820	0
112	20250314	171700	433975060	15820	15820	15820	15820	0
113	20250314	171600	433975060	15820	15820	15820	15820	0
114	20250314	171500	433975060	15820	15820	15820	15820	0
115	20250314	171400	433975060	15820	15820	15820	15820	0
116	20250314	171300	433975060	15820	15820	15820	15820	0
117	20250314	171200	433975060	15820	15820	15820	15820	0
118	20250314	171100	433975060	15820	15820	15820	15820	0
119	20250314	171000	433975060	15820	15820	15820	15820	0
120	20250314	170900	433975060	15820	15820	15820	15820	0
121	20250314	170800	433975060	15820	15820	15820	15820	0
122	20250314	170700	433975060	15820	15820	15820	15820	134
123	20250314	170600	433975060	15820	15820	15820	15820	0
124	20250314	170500	433975060	15820	15820	15820	15820	0
125	20250314	170400	433975060	15820	15820	15820	15820	0
126	20250314	170300	433975060	15820	15820	15820	15820	0
127	20250314	170200	433975060	15820	15820	15820	15820	0
128	20250314	170100	433975060	15820	15820	15820	15820	0
129	20250314	170000	433975060	15820	15820	15820	15820	0
130	20250314	165900	433975060	15820	15820	15820	15820	0
131	20250314	165800	433975060	15820	15820	15820	15820	0
132	20250314	165700	433975060	15820	15820	15820	15820	0
133	20250314	165600	433975060	15820	15820	15820	15820	0
134	20250314	165500	433975060	15820	15820	15820	15820	0
135	20250314	165400	433975060	15820	15820	15820	15820	0
136	20250314	165300	433975060	15820	15820	15820	15820	0
137	20250314	165200	433975060	15820	15820	15820	15820	0
138	20250314	165100	433975060	15820	15820	15820	15820	0
139	20250314	165000	433975060	15820	15820	15820	15820	0
140	20250314	164900	433975060	15820	15820	15820	15820	0
141	20250314	164800	433975060	15820	15820	15820	15820	0
142	20250314	164700	433975060	15820	15820	15820	15820	0
143	20250314	164600	433975060	15820	15820	15820	15820	0
144	20250314	164500	433975060	15820	15820	15820	15820	0
145	20250314	164400	433975060	15820	15820	15820	15820	0
146	20250314	164300	433975060	15820	15820	15820	15820	0
147	20250314	164200	433975060	15820	15820	15820	15820	0
148	20250314	164100	433975060	15820	15820	15820	15820	0
149	20250314	164000	433975060	15820	15820	15820	15820	0
150	20250314	163900	433975060	15820	15820	15820	15820	0
151	20250314	163800	433975060	15820	15820	15820	15820	0
152	20250314	163700	433975060	15820	15820	15820	15820	134
153	20250314	163600	433975060	15820	15820	15820	15820	0
154	20250314	163500	433975060	15820	15820	15820	15820	0
155	20250314	163400	433975060	15820	15820	15820	15820	0
156	20250314	163300	433975060	15820	15820	15820	15820	0
157	20250314	163200	433975060	15820	15820	15820	15820	0
158	20250314	163100	433975060	15820	15820	15820	15820	0
159	20250314	163000	433975060	15820	15820	15820	15820	0
160	20250314	162900	433975060	15820	15820	15820	15820	0
161	20250314	162800	433975060	15820	15820	15820	15820	0
162	20250314	162700	433975060	15820	15820	15820	15820	0
163	20250314	162600	433975060	15820	15820	15820	15820	0
164	20250314	162500	433975060	15820	15820	15820	15820	0
165	20250314	162400	433975060	15820	15820	15820	15820	0
166	20250314	162300	433975060	15820	15820	15820	15820	0
167	20250314	162200	433975060	15820	15820	15820	15820	0
168	20250314	162100	433975060	15820	15820	15820	15820	0
169	20250314	162000	433975060	15820	15820	15820	15820	0
170	20250314	161900	433975060	15820	15820	15820	15820	0
171	20250314	161800	433975060	15820	15820	15820	15820	0
172	20250314	161700	433975060	15820	15820	15820	15820	0
173	20250314	161600	433975060	15820	15820	15820	15820	0
174	20250314	161500	433975060	15820	15820	15820	15820	0
175	20250314	161400	433975060	15820	15820	15820	15820	0
176	20250314	161300	433975060	15820	15820	15820	15820	0
177	20250314	161200	433975060	15820	15820	15820	15820	0
178	20250314	161100	433975060	15820	15820	15820	15820	0
179	20250314	161000	433975060	15820	15820	15820	15820	0
180	20250314	160900	433975060	15820	15820	15820	15820	0
181	20250314	160800	433975060	15820	15820	15820	15820	0
182	20250314	160700	433975060	15820	15820	15820	15820	134
183	20250314	160600	433975060	15820	15820	15820	15820	0
184	20250314	160500	433975060	15820	15820	15820	15820	0
185	20250314	160400	433975060	15820	15820	15820	15820	0
186	20250314	160300	433975060	15820	15820	15820	15820	0
187	20250314	160200	433975060	15820	15820	15820	15820	0
188	20250314	160100	433975060	15820	15820	15820	15820	0
189	20250314	160000	433975060	15820	15820	15820	15820	0
190	20250314	155900	433975060	15820	15820	15820	15820	0
191	20250314	155800	433975060	15820	15820	15820	15820	0
192	20250314	155700	433975060	15820	15820	15820	15820	0
193	20250314	155600	433975060	15820	15820	15820	15820	0
194	20250314	155500	433975060	15820	15820	15820	15820	0
195	20250314	155400	433975060	15820	15820	15820	15820	0
196	20250314	155300	433975060	15820	15820	15820	15820	0
197	20250314	155200	433975060	15820	15820	15820	15820	0
198	20250314	155100	433975060	15820	15820	15820	15820	0
199	20250314	155000	433975060	15820	15820	15820	15820	0
200	20250314	154900	433975060	15820	15820	15820	15820	0
201	20250314	154800	433975060	15820	15820	15820	15820	0
202	20250314	154700	433975060	15820	15820	15820	15820	0
203	20250314	154600	433975060	15820	15820	15820	15820	0
204	20250314	154500	433975060	15820	15820	15820	15820	0
205	20250314	154400	433975060	15820	15820	15820	15820	0
206	20250314	154300	433975060	15820	15820	15820	15820	0
207	20250314	154200	433975060	15820	15820	15820	15820	0
208	20250314	154100	433975060	15820	15820	15820	15820	0
209	20250314	154000	433975060	15820	15820	15820	15820	0
210	20250314	153900	433975060	15820	15820	15820	15820	0
211	20250314	153800	433975060	15820	15820	15820	15820	0
212	20250314	153700	433975060	15820	15820	15820	15820	134
213	20250314	153600	433975060	15820	15820	15820	15820	0
214	20250314	153500	433975060	15820	15820	15820	15820	0
215	20250314	153400	433975060	15820	15820	15820	15820	0
216	20250314	153300	433975060	15820	15820	15820	15820	0
217	20250314	153200	433975060	15820	15820	15820	15820	0
218	20250314	153100	433975060	15820	15820	15820	15820	0
219	20250314	153000	433975060	15820	15820	15820	15820	134
220	20250314	152900	431855180	15850	15850	15850	15850	0
221	20250314	152800	431855180	15850	15850	15850	15850	0
222	20250314	152700	431855180	15850	15850	15850	15850	0
223	20250314	152600	431855180	15850	15850	15850	15850	0
224	20250314	152500	431855180	15850	15850	15850	15850	0
225	20250314	152400	431855180	15850	15850	15850	15850	0
226	20250314	152300	431855180	15850	15850	15850	15850	0
227	20250314	152200	431855180	15850	15850	15850	15850	0
228	20250314	152100	431855180	15850	15850	15850	15850	0
229	20250314	152000	431855180	15850	15850	15850	15850	0
230	20250314	151900	431855180	15850	15750	15850	15750	24
231	20250314	151800	431476740	15750	15790	15790	15750	14
232	20250314	151700	431255960	15790	15790	15790	15790	1
233	20250314	151600	431240170	15790	15830	15840	15790	35
234	20250314	151500	430685920	15830	15830	15830	15830	0
235	20250314	151400	430685920	15830	15800	15830	15800	17
236	20250314	151300	430416990	15830	15820	15830	15820	23
237	20250314	151200	430052970	15830	15820	15830	15820	50
238	20250314	151100	429261810	15810	15800	15810	15800	20
239	20250314	151000	428945680	15810	15790	15810	15790	148
240	20250314	150900	426607490	15790	15790	15790	15790	16
241	20250314	150800	426354850	15790	15770	15790	15770	18
242	20250314	150700	426070920	15790	15770	15790	15770	53
243	20250314	150600	425234850	15770	15760	15770	15760	65
244	20250314	150500	424210430	15750	15750	15750	15750	0
245	20250314	150400	424210430	15750	15750	15750	15750	0
246	20250314	150300	424210430	15750	15750	15750	15750	0
247	20250314	150200	424210430	15750	15750	15750	15750	7
248	20250314	150100	424100180	15750	15750	15750	15750	7
249	20250314	150000	423989930	15760	15760	15760	15760	0
250	20250314	145900	423989930	15760	15760	15760	15760	8
251	20250314	145800	423863850	15760	15760	15760	15760	0
252	20250314	145700	423863850	15760	15760	15760	15760	12
253	20250314	145600	423674730	15760	15760	15760	15760	3
254	20250314	145500	423627450	15760	15760	15760	15760	7
255	20250314	145400	423517130	15760	15760	15760	15750	195
256	20250314	145300	420444330	15750	15750	15750	15750	18
257	20250314	145200	420160830	15740	15740	15740	15740	181
258	20250314	145100	417311890	15740	15740	15740	15740	272
259	20250314	145000	413030610	15770	15760	15770	15760	38
260	20250314	144900	412431410	15760	15760	15760	15760	12
261	20250314	144800	412242290	15760	15760	15760	15760	14
262	20250314	144700	412021650	15760	15760	15760	15740	13
263	20250314	144600	411816790	15760	15760	15760	15760	12
264	20250314	144500	411627670	15760	15760	15760	15760	12
265	20250314	144400	411438550	15760	15760	15760	15760	27
266	20250314	144300	411013030	15750	15740	15750	15740	68
267	20250314	144200	409942630	15750	15750	15750	15750	16
268	20250314	144100	409690630	15750	15750	15750	15750	7
269	20250314	144000	409580380	15750	15750	15750	15750	0
270	20250314	143900	409580380	15750	15750	15750	15750	9
271	20250314	143800	409438630	15750	15750	15750	15750	0
272	20250314	143700	409438630	15750	15750	15750	15750	9
273	20250314	143600	409296880	15740	15740	15740	15740	0
274	20250314	143500	409296880	15740	15750	15750	15740	20
275	20250314	143400	408981890	15760	15750	15760	15740	23
276	20250314	143300	408619730	15760	15760	15760	15730	302
277	20250314	143200	403865850	15750	15750	15750	15750	7
278	20250314	143100	403755600	15760	15760	15760	15760	0
279	20250314	143000	403755600	15760	15760	15760	15760	2
280	20250314	142900	403724080	15760	15760	15760	15760	7
281	20250314	142800	403613760	15770	15770	15770	15770	0
282	20250314	142700	403613760	15770	15770	15770	15770	30
283	20250314	142600	403140660	15760	15760	15760	15760	9
284	20250314	142500	402998820	15760	15760	15760	15760	16
285	20250314	142400	402746660	15750	15760	15760	15750	22
286	20250314	142300	402400010	15760	15760	15760	15760	8
287	20250314	142200	402273930	15760	15760	15760	15760	8
288	20250314	142100	402147850	15760	15760	15760	15760	8
289	20250314	142000	402021770	15760	15760	15760	15760	9
290	20250314	141900	401879930	15760	15770	15770	15760	2
291	20250314	141800	401848400	15780	15780	15780	15780	0
292	20250314	141700	401848400	15780	15770	15780	15770	12
293	20250314	141600	401659150	15760	15760	15760	15760	0
294	20250314	141500	401659150	15760	15760	15760	15760	1
295	20250314	141400	401643390	15770	15760	15770	15760	47
296	20250314	141300	400902380	15760	15760	15760	15760	6
297	20250314	141200	400807820	15760	15760	15760	15760	5
298	20250314	141100	400729020	15760	15760	15770	15760	22
299	20250314	141000	400382120	15760	15750	15760	15750	39
300	20250314	140900	399767560	15750	15770	15770	15750	161
301	20250314	140800	397231590	15750	15750	15750	15750	3
302	20250314	140700	397184340	15770	15770	15770	15770	3
303	20250314	140600	397137030	15790	15770	15790	15770	141
304	20250314	140500	394913180	15750	15780	15780	15750	216
305	20250314	140400	391509410	15790	15790	15790	15790	4
306	20250314	140300	391446250	15800	15800	15800	15800	0
307	20250314	140200	391446250	15800	15800	15800	15800	0
308	20250314	140100	391446250	15800	15800	15800	15800	1
309	20250314	140000	391430450	15790	15790	15790	15790	0
310	20250314	135900	391430450	15790	15790	15790	15790	0
311	20250314	135800	391430450	15790	15790	15790	15790	0
312	20250314	135700	391430450	15790	15790	15790	15790	0
313	20250314	135600	391430450	15790	15790	15790	15790	0
314	20250314	135500	391430450	15790	15790	15790	15790	0
315	20250314	135400	391430450	15790	15790	15790	15790	12
316	20250314	135300	391240970	15800	15800	15800	15800	4
317	20250314	135200	391177770	15800	15800	15800	15800	0
318	20250314	135100	391177770	15800	15800	15800	15800	20
319	20250314	135000	390861770	15830	15800	15830	15800	4
320	20250314	134900	390798500	15830	15830	15830	15830	1
321	20250314	134800	390782670	15850	15790	15850	15790	203
322	20250314	134700	387568860	15790	15790	15790	15790	8
323	20250314	134600	387442540	15790	15790	15790	15790	8
324	20250314	134500	387316220	15790	15790	15790	15790	7
325	20250314	134400	387205690	15790	15790	15790	15790	6
326	20250314	134300	387110950	15790	15790	15790	15790	6
327	20250314	134200	387016210	15790	15790	15790	15790	2
328	20250314	134100	386984630	15810	15810	15810	15810	0
329	20250314	134000	386984630	15810	15790	15810	15790	8
330	20250314	133900	386858290	15790	15790	15790	15790	4
331	20250314	133800	386795130	15790	15790	15790	15790	6
332	20250314	133700	386700390	15790	15790	15790	15790	4
333	20250314	133600	386637230	15790	15790	15790	15790	10
334	20250314	133500	386479330	15810	15810	15810	15810	0
335	20250314	133400	386479330	15810	15810	15810	15810	0
336	20250314	133300	386479330	15810	15810	15810	15810	0
337	20250314	133200	386479330	15810	15810	15810	15810	0
338	20250314	133100	386479330	15810	15810	15810	15810	0
339	20250314	133000	386479330	15810	15800	15810	15800	72
340	20250314	132900	385341600	15790	15790	15790	15790	10
341	20250314	132800	385183700	15790	15790	15790	15790	10
342	20250314	132700	385025800	15790	15790	15790	15790	20
343	20250314	132600	384710000	15800	15800	15800	15800	5
344	20250314	132500	384631000	15800	15800	15800	15800	0
345	20250314	132400	384631000	15800	15800	15800	15800	10
346	20250314	132300	384473000	15810	15810	15810	15810	0
347	20250314	132200	384473000	15810	15820	15820	15810	9
348	20250314	132100	384330690	15820	15830	15830	15820	5
349	20250314	132000	384251580	15830	15830	15830	15830	0
350	20250314	131900	384251580	15830	15830	15830	15830	0
351	20250314	131800	384251580	15830	15830	15830	15830	30
352	20250314	131700	383776680	15830	15830	15830	15830	6
353	20250314	131600	383681700	15830	15830	15830	15830	20
354	20250314	131500	383365100	15840	15810	15900	15810	107
355	20250314	131400	381664440	15900	15810	15900	15800	153
356	20250314	131300	379237230	15800	15800	15800	15800	4
357	20250314	131200	379174030	15800	15810	15810	15800	11
358	20250314	131100	379000220	15830	15830	15830	15830	4
359	20250314	131000	378936900	15840	15860	15860	15830	80
360	20250314	130900	377669110	15850	15810	15860	15810	127
361	20250314	130800	375658090	15810	15760	15810	15760	241
362	20250314	130700	371851730	15760	15750	15760	15750	15
363	20250314	130600	371615370	15750	15750	15750	15750	6
364	20250314	130500	371520870	15750	15750	15750	15750	4
365	20250314	130400	371457870	15750	15740	15750	15740	24
366	20250314	130300	371079910	15740	15740	15740	15740	0
367	20250314	130200	371079910	15740	15750	15750	15740	25
368	20250314	130100	370686280	15740	15740	15750	15740	7
369	20250314	130000	370576090	15740	15740	15740	15740	4
370	20250314	125900	370513130	15740	15740	15740	15740	2
371	20250314	125800	370481650	15740	15740	15740	15740	11
372	20250314	125700	370308510	15750	15750	15750	15750	6
373	20250314	125600	370214010	15750	15750	15750	15750	3
374	20250314	125500	370166760	15740	15740	15750	15740	33
375	20250314	125400	369647240	15730	15730	15730	15730	7
376	20250314	125300	369537130	15730	15730	15730	15730	16
377	20250314	125200	369285450	15740	15740	15740	15740	0
378	20250314	125100	369285450	15740	15730	15740	15730	63
379	20250314	125000	368293980	15740	15740	15740	15740	3
380	20250314	124900	368246760	15740	15740	15740	15740	6
381	20250314	124800	368152320	15740	15750	15750	15740	13
382	20250314	124700	367947670	15750	15740	15750	15740	36
383	20250314	124600	367380750	15730	15730	15730	15730	2
384	20250314	124500	367349290	15730	15740	15740	15730	25
385	20250314	124400	366955900	15740	15740	15740	15740	8
386	20250314	124300	366829980	15750	15750	15750	15750	2
387	20250314	124200	366798480	15750	15750	15750	15750	0
388	20250314	124100	366798480	15750	15750	15750	15750	11
389	20250314	124000	366625230	15760	15750	15760	15750	41
390	20250314	123900	365979280	15740	15740	15740	15740	2
391	20250314	123800	365947800	15740	15740	15740	15740	14
392	20250314	123700	365727440	15740	15740	15740	15740	2
393	20250314	123600	365695960	15740	15740	15740	15740	10
394	20250314	123500	365538560	15750	15750	15750	15750	5
395	20250314	123400	365459810	15750	15740	15750	15740	4
396	20250314	123300	365396840	15750	15750	15750	15750	12
397	20250314	123200	365207840	15750	15760	15760	15750	13
398	20250314	123100	365003070	15750	15750	15750	15750	10
399	20250314	123000	364845570	15750	15760	15760	15750	3
400	20250314	122900	364798300	15760	15760	15760	15760	13
401	20250314	122800	364593420	15760	15770	15770	15760	4
402	20250314	122700	364530370	15760	15760	15760	15760	2
403	20250314	122600	364498850	15760	15760	15760	15760	18
404	20250314	122500	364215170	15760	15760	15760	15760	2
405	20250314	122400	364183650	15760	15760	15760	15760	12
406	20250314	122300	363994530	15760	15760	15760	15760	4
407	20250314	122200	363931490	15760	15760	15760	15760	0
408	20250314	122100	363931490	15760	15760	15760	15760	11
409	20250314	122000	363758130	15760	15760	15760	15760	0
410	20250314	121900	363758130	15760	15760	15760	15760	11
411	20250314	121800	363584770	15770	15770	15770	15770	0
412	20250314	121700	363584770	15770	15760	15770	15760	114
413	20250314	121600	361787110	15760	15760	15760	15760	0
414	20250314	121500	361787110	15760	15760	15760	15760	9
415	20250314	121400	361645270	15770	15770	15770	15770	8
416	20250314	121300	361519110	15770	15770	15770	15770	6
417	20250314	121200	361424490	15770	15770	15770	15770	17
418	20250314	121100	361156400	15770	15770	15770	15770	6
419	20250314	121000	361061780	15770	15770	15770	15770	23
420	20250314	120900	360699070	15760	15760	15760	15760	10
421	20250314	120800	360541470	15760	15760	15760	15760	0
422	20250314	120700	360541470	15760	15760	15760	15760	11
423	20250314	120600	360368110	15780	15770	15780	15770	81
424	20250314	120500	359090600	15760	15760	15760	15760	15
425	20250314	120400	358854200	15760	15760	15760	15760	4
426	20250314	120300	358791160	15760	15760	15760	15760	4
427	20250314	120200	358728120	15760	15760	15760	15760	15
428	20250314	120100	358491720	15760	15760	15770	15760	5
429	20250314	120000	358412910	15760	15760	15760	15760	17
430	20250314	115900	358144990	15760	15760	15760	15760	4
431	20250314	115800	358081950	15760	15760	15770	15760	6
432	20250314	115700	357987380	15760	15770	15770	15760	14
433	20250314	115600	357766710	15780	15770	15780	15770	50
434	20250314	115500	356978200	15770	15770	15770	15770	23
435	20250314	115400	356615490	15780	15780	15780	15780	0
436	20250314	115300	356615490	15780	15770	15780	15770	175
437	20250314	115200	353855700	15780	15780	15780	15780	0
438	20250314	115100	353855700	15780	15780	15780	15780	4
439	20250314	115000	353792580	15780	15780	15780	15780	13
440	20250314	114900	353587440	15780	15780	15780	15780	4
441	20250314	114800	353524320	15780	15780	15780	15780	17
442	20250314	114700	353256060	15780	15780	15780	15780	3
443	20250314	114600	353208720	15780	15780	15780	15780	3
444	20250314	114500	353161380	15780	15780	15780	15780	46
445	20250314	114400	352435500	15790	15790	15790	15790	2
446	20250314	114300	352403920	15790	15790	15790	15790	29
447	20250314	114200	351946010	15790	15790	15790	15790	4
448	20250314	114100	351882850	15790	15790	15790	15790	17
449	20250314	114000	351614420	15790	15790	15790	15790	12
450	20250314	113900	351424940	15790	15790	15790	15790	6
451	20250314	113800	351330200	15790	15790	15790	15790	10
452	20250314	113700	351172300	15800	15800	15800	15800	5
453	20250314	113600	351093300	15800	15800	15800	15800	15
454	20250314	113500	350856300	15810	15800	15810	15800	16
455	20250314	113400	350603490	15800	15800	15800	15800	16
456	20250314	113300	350350690	15800	15800	15800	15800	11
457	20250314	113200	350176890	15810	15800	15810	15800	12
458	20250314	113100	349987210	15800	15810	15810	15800	10
459	20250314	113000	349829200	15820	15810	15820	15810	87
460	20250314	112900	348453720	15810	15810	15810	15810	15
461	20250314	112800	348216570	15820	15820	15820	15820	4
462	20250314	112700	348153290	15820	15820	15820	15820	12
463	20250314	112600	347963450	15820	15830	15830	15810	3
464	20250314	112500	347915990	15840	15810	15840	15810	3
465	20250314	112400	347868520	15810	15820	15830	15810	387
466	20250314	112300	341747440	15840	15840	15840	15840	1
467	20250314	112200	341731600	15850	15880	15880	15830	438
468	20250314	112100	334792690	15850	15890	15890	15850	13
469	20250314	112000	334586490	15900	15900	15900	15890	87
470	20250314	111900	333203490	15900	15870	15900	15860	287
471	20250314	111800	328644370	15880	15890	15890	15870	111
472	20250314	111700	326881620	15900	15900	15900	15880	113
473	20250314	111600	325086070	15900	15900	15900	15900	17
474	20250314	111500	324815770	15900	15850	15900	15850	127
475	20250314	111400	322799110	15860	15860	15860	15860	3
476	20250314	111300	322751530	15880	15880	15880	15880	0
477	20250314	111200	322751530	15880	15850	15900	15850	751
478	20250314	111100	310812950	15860	15790	15880	15790	721
479	20250314	111000	299380060	15790	15790	15790	15790	36
480	20250314	110900	298811620	15780	15780	15780	15780	12
481	20250314	110800	298622260	15780	15780	15780	15780	0
482	20250314	110700	298622260	15780	15780	15780	15780	11
483	20250314	110600	298448680	15800	15790	15800	15790	50
484	20250314	110500	297658880	15790	15780	15790	15780	17
485	20250314	110400	297390600	15780	15780	15780	15780	5
486	20250314	110300	297311700	15800	15780	15800	15780	53
487	20250314	110200	296474850	15790	15790	15790	15790	8
488	20250314	110100	296348530	15790	15800	15800	15790	5
489	20250314	110000	296269570	15790	15790	15790	15790	18
490	20250314	105900	295985350	15790	15790	15790	15790	5
491	20250314	105800	295906400	15790	15790	15790	15790	10
492	20250314	105700	295748500	15790	15790	15790	15790	16
493	20250314	105600	295495860	15800	15790	15800	15790	51
494	20250314	105500	294690250	15780	15780	15780	15780	16
495	20250314	105400	294437770	15800	15780	15800	15780	515
496	20250314	105300	286300910	15780	15750	15780	15750	63
497	20250314	105200	285308000	15790	15790	15800	15790	3
498	20250314	105100	285260620	15810	15760	15810	15760	85
499	20250314	105000	283918130	15780	15790	15790	15780	13
500	20250314	104900	283712910	15790	15790	15790	15790	0
501	20250314	104800	283712910	15790	15820	15820	15790	11
502	20250314	104700	283539190	15830	15830	15830	15830	0
503	20250314	104600	283539190	15830	15830	15830	15810	314
504	20250314	104500	278574660	15830	15850	15860	15830	15
505	20250314	104400	278337060	15860	15830	15860	15830	642
506	20250314	104300	268160260	15810	15830	15850	15810	614
507	20250314	104200	258429320	15820	15780	15850	15780	1056
508	20250314	104100	241716610	15780	15790	15790	15760	7
509	20250314	104000	241606150	15800	15800	15800	15800	4
510	20250314	103900	241542950	15810	15790	15810	15790	103
511	20250314	103800	239915700	15800	15800	15800	15800	9
512	20250314	103700	239773500	15810	15810	15810	15810	26
513	20250314	103600	239362440	15800	15790	15800	15790	124
514	20250314	103500	237403730	15800	15790	15800	15770	1156
515	20250314	103400	219140400	15790	15750	15800	15750	259
516	20250314	103300	215055490	15740	15740	15740	15740	10
517	20250314	103200	214898090	15740	15740	15740	15740	7
518	20250314	103100	214787910	15750	15800	15800	15750	44
519	20250314	103000	214093890	15800	15800	15800	15780	57
520	20250314	102900	213193330	15790	15720	15800	15720	505
521	20250314	102800	205222280	15750	15800	15800	15750	538
522	20250314	102700	196740200	15800	15800	15800	15800	5
523	20250314	102600	196661200	15800	15770	15800	15760	631
524	20250314	102500	186695690	15780	15720	15780	15720	270
525	20250314	102400	182446460	15710	15710	15710	15710	20
526	20250314	102300	182132260	15720	15720	15720	15720	29
527	20250314	102200	181676380	15720	15720	15720	15710	43
528	20250314	102100	181000430	15720	15740	15740	15720	26
529	20250314	102000	180591620	15740	15740	15740	15740	0
530	20250314	101900	180591620	15740	15760	15760	15740	13
531	20250314	101800	180386860	15760	15760	15760	15760	0
532	20250314	101700	180386860	15760	15760	15760	15760	6
533	20250314	101600	180292300	15770	15770	15770	15770	5
534	20250314	101500	180213450	15770	15780	15780	15770	7
535	20250314	101400	180103020	15780	15800	15800	15780	26
536	20250314	101300	179692680	15800	15800	15800	15800	0
537	20250314	101200	179692680	15800	15780	15800	15780	574
538	20250314	101100	170624600	15790	15780	15790	15780	85
539	20250314	101000	169282530	15800	15800	15800	15800	44
540	20250314	100900	168587330	15800	15770	15810	15770	149
541	20250314	100800	166234740	15770	15740	15810	15740	240
542	20250314	100700	162450950	15730	15750	15750	15730	102
543	20250314	100600	160845440	15780	15780	15780	15780	0
544	20250314	100500	160845440	15780	15780	15780	15780	1
545	20250314	100400	160829660	15780	15780	15780	15780	18
546	20250314	100300	160545620	15810	15810	15810	15810	1
547	20250314	100200	160529810	15780	15740	15780	15740	461
548	20250314	100100	153262610	15730	15740	15760	15720	630
549	20250314	100000	143356520	15780	15740	15800	15730	734
550	20250314	095900	131777480	15750	15750	15790	15750	555
551	20250314	095800	123024260	15760	15710	15760	15710	148
552	20250314	095700	120695930	15700	15700	15700	15700	17
553	20250314	095600	120429030	15700	15720	15720	15700	2008
554	20250314	095500	88903400	15710	15710	15710	15710	10
555	20250314	095400	88746300	15760	15760	15760	15760	0
556	20250314	095300	88746300	15760	15710	15760	15710	149
557	20250314	095200	86403350	15700	15700	15700	15700	15
558	20250314	095100	86167850	15700	15700	15700	15700	23
559	20250314	095000	85806750	15710	15700	15710	15700	24
560	20250314	094900	85429940	15700	15700	15700	15700	1
561	20250314	094800	85414240	15710	15710	15710	15700	2144
562	20250314	094700	51752070	15720	15720	15720	15720	2
563	20250314	094600	51720630	15720	15720	15720	15720	5
564	20250314	094500	51642030	15730	15740	15740	15730	10
565	20250314	094400	51484690	15750	15740	15750	15740	13
566	20250314	094300	51280030	15740	15740	15740	15740	16
567	20250314	094200	51028190	15740	15740	15750	15740	7
568	20250314	094100	50918000	15740	15740	15740	15740	14
569	20250314	094000	50697640	15750	15750	15750	15750	6
570	20250314	093900	50603140	15750	15740	15750	15740	53
571	20250314	093800	49768480	15750	15750	15750	15750	27
572	20250314	093700	49343230	15750	15750	15750	15750	36
573	20250314	093600	48776230	15750	15750	15750	15750	16
574	20250314	093500	48524230	15750	15755	15755	15750	6
575	20250314	093400	48429710	15755	15755	15755	15755	6
576	20250314	093300	48335180	15750	15750	15760	15750	18
577	20250314	093200	48051670	15750	15770	15770	15750	9
578	20250314	093100	47909880	15770	15750	15770	15750	70
579	20250314	093000	46806760	15750	15750	15750	15750	6
580	20250314	092900	46712260	15750	15750	15750	15750	3
581	20250314	092800	46665010	15750	15750	15750	15750	16
582	20250314	092700	46413010	15750	15750	15750	15750	24
583	20250314	092600	46035010	15740	15750	15750	15740	18
584	20250314	092500	45751620	15750	15750	15750	15750	8
585	20250314	092400	45625620	15750	15750	15750	15750	20
586	20250314	092300	45310620	15750	15710	15750	15710	235
587	20250314	092200	41609770	15720	15710	15720	15700	255
588	20250314	092100	37603670	15710	15710	15710	15710	16
589	20250314	092000	37352310	15710	15710	15710	15710	11
590	20250314	091900	37179500	15710	15730	15730	15710	27
591	20250314	091800	36755250	15750	15750	15750	15750	6
592	20250314	091700	36660750	15750	15740	15750	15740	26
593	20250314	091600	36251460	15750	15760	15770	15740	18
594	20250314	091500	35967830	15760	15760	15760	15760	17
595	20250314	091400	35699910	15760	15760	15760	15760	19
596	20250314	091300	35400470	15760	15760	15760	15760	9
597	20250314	091200	35258630	15760	15760	15760	15760	11
598	20250314	091100	35085270	15800	15770	15800	15770	221
599	20250314	091000	31593680	15770	15760	15770	15750	45
600	20250314	090900	30884480	15770	15800	15800	15770	4
601	20250314	090800	30821310	15800	15800	15800	15800	13
602	20250314	090700	30615910	15800	15720	15810	15710	1042
603	20250314	090600	14168860	15730	15720	15730	15720	149
604	20250314	090500	11826070	15710	15710	15710	15710	12
605	20250314	090400	11637550	15710	15690	15710	15680	301
606	20250314	090300	6909960	15690	15670	15690	15670	47
607	20250314	090200	6173230	15660	15640	15670	15630	38
608	20250314	090100	5578730	15680	15710	15710	15640	353
609	20250314	090000	47130	15710	15710	15710	15710	3