KissMeData/007810/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185100	961470535	11930	11930	11930	11930	1248
3	20250314	185000	961470535	11930	11930	11930	11930	0
4	20250314	184900	961470535	11930	11930	11930	11930	0
5	20250314	184800	961470535	11930	11930	11930	11930	0
6	20250314	184700	961470535	11930	11930	11930	11930	0
7	20250314	184600	961470535	11930	11930	11930	11930	0
8	20250314	184500	961470535	11930	11930	11930	11930	0
9	20250314	184400	961470535	11930	11930	11930	11930	0
10	20250314	184300	961470535	11930	11930	11930	11930	0
11	20250314	184200	961470535	11930	11930	11930	11930	0
12	20250314	184100	961470535	11930	11930	11930	11930	0
13	20250314	184000	961470535	11930	11930	11930	11930	0
14	20250314	183900	961470535	11930	11930	11930	11930	0
15	20250314	183800	961470535	11930	11930	11930	11930	0
16	20250314	183700	961470535	11930	11930	11930	11930	0
17	20250314	183600	961470535	11930	11930	11930	11930	0
18	20250314	183500	961470535	11930	11930	11930	11930	0
19	20250314	183400	961470535	11930	11930	11930	11930	0
20	20250314	183300	961470535	11930	11930	11930	11930	0
21	20250314	183200	961470535	11930	11930	11930	11930	0
22	20250314	183100	961470535	11930	11930	11930	11930	0
23	20250314	183000	961470535	11930	11930	11930	11930	0
24	20250314	182900	961470535	11930	11930	11930	11930	0
25	20250314	182800	961470535	11930	11930	11930	11930	0
26	20250314	182700	961470535	11930	11930	11930	11930	0
27	20250314	182600	961470535	11930	11930	11930	11930	0
28	20250314	182500	961470535	11930	11930	11930	11930	0
29	20250314	182400	961470535	11930	11930	11930	11930	0
30	20250314	182300	961470535	11930	11930	11930	11930	0
31	20250314	182200	961470535	11930	11930	11930	11930	0
32	20250314	182100	961470535	11930	11930	11930	11930	1248
33	20250314	182000	961470535	11930	11930	11930	11930	0
34	20250314	181900	961470535	11930	11930	11930	11930	0
35	20250314	181800	961470535	11930	11930	11930	11930	0
36	20250314	181700	961470535	11930	11930	11930	11930	0
37	20250314	181600	961470535	11930	11930	11930	11930	0
38	20250314	181500	961470535	11930	11930	11930	11930	0
39	20250314	181400	961470535	11930	11930	11930	11930	0
40	20250314	181300	961470535	11930	11930	11930	11930	0
41	20250314	181200	961470535	11930	11930	11930	11930	0
42	20250314	181100	961470535	11930	11930	11930	11930	0
43	20250314	181000	961470535	11930	11930	11930	11930	0
44	20250314	180900	961470535	11930	11930	11930	11930	0
45	20250314	180800	961470535	11930	11930	11930	11930	0
46	20250314	180700	961470535	11930	11930	11930	11930	0
47	20250314	180600	961470535	11930	11930	11930	11930	0
48	20250314	180500	961470535	11930	11930	11930	11930	0
49	20250314	180400	961470535	11930	11930	11930	11930	0
50	20250314	180300	961470535	11930	11930	11930	11930	0
51	20250314	180200	961470535	11930	11930	11930	11930	0
52	20250314	180100	961470535	11930	11930	11930	11930	0
53	20250314	180000	961470535	11930	11930	11930	11930	0
54	20250314	175900	961470535	11930	11930	11930	11930	0
55	20250314	175800	961470535	11930	11930	11930	11930	0
56	20250314	175700	961470535	11930	11930	11930	11930	0
57	20250314	175600	961470535	11930	11930	11930	11930	0
58	20250314	175500	961470535	11930	11930	11930	11930	0
59	20250314	175400	961470535	11930	11930	11930	11930	0
60	20250314	175300	961470535	11930	11930	11930	11930	0
61	20250314	175200	961470535	11930	11930	11930	11930	0
62	20250314	175100	961470535	11930	11930	11930	11930	1248
63	20250314	175000	961470535	11930	11930	11930	11930	0
64	20250314	174900	961470535	11930	11930	11930	11930	0
65	20250314	174800	961470535	11930	11930	11930	11930	0
66	20250314	174700	961470535	11930	11930	11930	11930	0
67	20250314	174600	961470535	11930	11930	11930	11930	0
68	20250314	174500	961470535	11930	11930	11930	11930	0
69	20250314	174400	961470535	11930	11930	11930	11930	0
70	20250314	174300	961470535	11930	11930	11930	11930	0
71	20250314	174200	961470535	11930	11930	11930	11930	0
72	20250314	174100	961470535	11930	11930	11930	11930	0
73	20250314	174000	961470535	11930	11930	11930	11930	0
74	20250314	173900	961470535	11930	11930	11930	11930	0
75	20250314	173800	961470535	11930	11930	11930	11930	0
76	20250314	173700	961470535	11930	11930	11930	11930	0
77	20250314	173600	961470535	11930	11930	11930	11930	0
78	20250314	173500	961470535	11930	11930	11930	11930	0
79	20250314	173400	961470535	11930	11930	11930	11930	0
80	20250314	173300	961470535	11930	11930	11930	11930	0
81	20250314	173200	961470535	11930	11930	11930	11930	0
82	20250314	173100	961470535	11930	11930	11930	11930	0
83	20250314	173000	961470535	11930	11930	11930	11930	0
84	20250314	172900	961470535	11930	11930	11930	11930	0
85	20250314	172800	961470535	11930	11930	11930	11930	0
86	20250314	172700	961470535	11930	11930	11930	11930	0
87	20250314	172600	961470535	11930	11930	11930	11930	0
88	20250314	172500	961470535	11930	11930	11930	11930	0
89	20250314	172400	961470535	11930	11930	11930	11930	0
90	20250314	172300	961470535	11930	11930	11930	11930	0
91	20250314	172200	961470535	11930	11930	11930	11930	0
92	20250314	172100	961470535	11930	11930	11930	11930	1248
93	20250314	172000	961470535	11930	11930	11930	11930	0
94	20250314	171900	961470535	11930	11930	11930	11930	0
95	20250314	171800	961470535	11930	11930	11930	11930	0
96	20250314	171700	961470535	11930	11930	11930	11930	0
97	20250314	171600	961470535	11930	11930	11930	11930	0
98	20250314	171500	961470535	11930	11930	11930	11930	0
99	20250314	171400	961470535	11930	11930	11930	11930	0
100	20250314	171300	961470535	11930	11930	11930	11930	0
101	20250314	171200	961470535	11930	11930	11930	11930	0
102	20250314	171100	961470535	11930	11930	11930	11930	0
103	20250314	171000	961470535	11930	11930	11930	11930	0
104	20250314	170900	961470535	11930	11930	11930	11930	0
105	20250314	170800	961470535	11930	11930	11930	11930	0
106	20250314	170700	961470535	11930	11930	11930	11930	0
107	20250314	170600	961470535	11930	11930	11930	11930	0
108	20250314	170500	961470535	11930	11930	11930	11930	0
109	20250314	170400	961470535	11930	11930	11930	11930	0
110	20250314	170300	961470535	11930	11930	11930	11930	0
111	20250314	170200	961470535	11930	11930	11930	11930	0
112	20250314	170100	961470535	11930	11930	11930	11930	0
113	20250314	170000	961470535	11930	11930	11930	11930	0
114	20250314	165900	961470535	11930	11930	11930	11930	0
115	20250314	165800	961470535	11930	11930	11930	11930	0
116	20250314	165700	961470535	11930	11930	11930	11930	0
117	20250314	165600	961470535	11930	11930	11930	11930	0
118	20250314	165500	961470535	11930	11930	11930	11930	0
119	20250314	165400	961470535	11930	11930	11930	11930	0
120	20250314	165300	961470535	11930	11930	11930	11930	0
121	20250314	165200	961470535	11930	11930	11930	11930	0
122	20250314	165100	961470535	11930	11930	11930	11930	1248
123	20250314	165000	961470535	11930	11930	11930	11930	0
124	20250314	164900	961470535	11930	11930	11930	11930	0
125	20250314	164800	961470535	11930	11930	11930	11930	0
126	20250314	164700	961470535	11930	11930	11930	11930	0
127	20250314	164600	961470535	11930	11930	11930	11930	0
128	20250314	164500	961470535	11930	11930	11930	11930	0
129	20250314	164400	961470535	11930	11930	11930	11930	0
130	20250314	164300	961470535	11930	11930	11930	11930	0
131	20250314	164200	961470535	11930	11930	11930	11930	0
132	20250314	164100	961470535	11930	11930	11930	11930	0
133	20250314	164000	961470535	11930	11930	11930	11930	0
134	20250314	163900	961470535	11930	11930	11930	11930	0
135	20250314	163800	961470535	11930	11930	11930	11930	0
136	20250314	163700	961470535	11930	11930	11930	11930	0
137	20250314	163600	961470535	11930	11930	11930	11930	0
138	20250314	163500	961470535	11930	11930	11930	11930	0
139	20250314	163400	961470535	11930	11930	11930	11930	0
140	20250314	163300	961470535	11930	11930	11930	11930	0
141	20250314	163200	961470535	11930	11930	11930	11930	0
142	20250314	163100	961470535	11930	11930	11930	11930	0
143	20250314	163000	961470535	11930	11930	11930	11930	0
144	20250314	162900	961470535	11930	11930	11930	11930	0
145	20250314	162800	961470535	11930	11930	11930	11930	0
146	20250314	162700	961470535	11930	11930	11930	11930	0
147	20250314	162600	961470535	11930	11930	11930	11930	0
148	20250314	162500	961470535	11930	11930	11930	11930	0
149	20250314	162400	961470535	11930	11930	11930	11930	0
150	20250314	162300	961470535	11930	11930	11930	11930	0
151	20250314	162200	961470535	11930	11930	11930	11930	0
152	20250314	162100	961470535	11930	11930	11930	11930	1248
153	20250314	162000	961470535	11930	11930	11930	11930	0
154	20250314	161900	961470535	11930	11930	11930	11930	0
155	20250314	161800	961470535	11930	11930	11930	11930	0
156	20250314	161700	961470535	11930	11930	11930	11930	0
157	20250314	161600	961470535	11930	11930	11930	11930	0
158	20250314	161500	961470535	11930	11930	11930	11930	0
159	20250314	161400	961470535	11930	11930	11930	11930	0
160	20250314	161300	961470535	11930	11930	11930	11930	0
161	20250314	161200	961470535	11930	11930	11930	11930	0
162	20250314	161100	961470535	11930	11930	11930	11930	0
163	20250314	161000	961470535	11930	11930	11930	11930	0
164	20250314	160900	961470535	11930	11930	11930	11930	0
165	20250314	160800	961470535	11930	11930	11930	11930	0
166	20250314	160700	961470535	11930	11930	11930	11930	0
167	20250314	160600	961470535	11930	11930	11930	11930	0
168	20250314	160500	961470535	11930	11930	11930	11930	0
169	20250314	160400	961470535	11930	11930	11930	11930	0
170	20250314	160300	961470535	11930	11930	11930	11930	0
171	20250314	160200	961470535	11930	11930	11930	11930	0
172	20250314	160100	961470535	11930	11930	11930	11930	0
173	20250314	160000	961470535	11930	11930	11930	11930	0
174	20250314	155900	961470535	11930	11930	11930	11930	0
175	20250314	155800	961470535	11930	11930	11930	11930	0
176	20250314	155700	961470535	11930	11930	11930	11930	0
177	20250314	155600	961470535	11930	11930	11930	11930	0
178	20250314	155500	961470535	11930	11930	11930	11930	0
179	20250314	155400	961470535	11930	11930	11930	11930	0
180	20250314	155300	961470535	11930	11930	11930	11930	0
181	20250314	155200	961470535	11930	11930	11930	11930	0
182	20250314	155100	961470535	11930	11930	11930	11930	1248
183	20250314	155000	961470535	11930	11930	11930	11930	0
184	20250314	154900	961470535	11930	11930	11930	11930	0
185	20250314	154800	961470535	11930	11930	11930	11930	0
186	20250314	154700	961470535	11930	11930	11930	11930	0
187	20250314	154600	961470535	11930	11930	11930	11930	0
188	20250314	154500	961470535	11930	11930	11930	11930	0
189	20250314	154400	961470535	11930	11930	11930	11930	0
190	20250314	154300	961470535	11930	11930	11930	11930	0
191	20250314	154200	961470535	11930	11930	11930	11930	0
192	20250314	154100	961470535	11930	11930	11930	11930	0
193	20250314	154000	961470535	11930	11930	11930	11930	0
194	20250314	153900	961470535	11930	11930	11930	11930	0
195	20250314	153800	961470535	11930	11930	11930	11930	0
196	20250314	153700	961470535	11930	11930	11930	11930	0
197	20250314	153600	961470535	11930	11930	11930	11930	0
198	20250314	153500	961470535	11930	11930	11930	11930	0
199	20250314	153400	961470535	11930	11930	11930	11930	0
200	20250314	153300	961470535	11930	11930	11930	11930	0
201	20250314	153200	961470535	11930	11930	11930	11930	0
202	20250314	153100	961470535	11930	11930	11930	11930	0
203	20250314	153000	961470535	11930	11930	11930	11930	1248
204	20250314	152900	946581895	11910	11910	11910	11910	0
205	20250314	152800	946581895	11910	11910	11910	11910	0
206	20250314	152700	946581895	11910	11910	11910	11910	0
207	20250314	152600	946581895	11910	11910	11910	11910	0
208	20250314	152500	946581895	11910	11910	11910	11910	0
209	20250314	152400	946581895	11910	11910	11910	11910	0
210	20250314	152300	946581895	11910	11910	11910	11910	0
211	20250314	152200	946581895	11910	11910	11910	11910	0
212	20250314	152100	946581895	11910	11910	11910	11910	0
213	20250314	152000	946581895	11910	11910	11910	11910	0
214	20250314	151900	946581895	11910	11910	11930	11910	273
215	20250314	151800	943327575	11920	11920	11930	11910	327
216	20250314	151700	939429185	11920	11920	11920	11920	32
217	20250314	151600	939047745	11930	11930	11930	11920	345
218	20250314	151500	934933005	11930	11930	11930	11930	0
219	20250314	151400	934933005	11930	11920	11930	11920	1033
220	20250314	151300	922619165	11920	11910	11920	11910	699
221	20250314	151200	914292835	11920	11910	11930	11910	1355
222	20250314	151100	898142715	11920	11920	11920	11920	69
223	20250314	151000	897320235	11930	11920	11930	11920	452
224	20250314	150900	891927895	11920	11930	11930	11920	17
225	20250314	150800	891725095	11920	11930	11930	11920	11
226	20250314	150700	891593965	11930	11940	11940	11920	195
227	20250314	150600	889267525	11940	11930	11940	11920	444
228	20250314	150500	883970405	11920	11920	11920	11920	85
229	20250314	150400	882957205	11930	11910	11930	11910	11
230	20250314	150300	882826175	11910	11930	11930	11910	24
231	20250314	150200	882540235	11940	11930	11940	11930	254
232	20250314	150100	879510005	11940	11930	11940	11930	858
233	20250314	150000	869267815	11930	11930	11930	11930	301
234	20250314	145900	865676885	11930	11930	11930	11930	47
235	20250314	145800	865116175	11930	11930	11940	11930	232
236	20250314	145700	862348405	11920	11920	11920	11920	222
237	20250314	145600	859702165	11920	11920	11920	11920	20
238	20250314	145500	859463765	11910	11910	11910	11910	4
239	20250314	145400	859416125	11910	11900	11910	11900	79
240	20250314	145300	858475435	11920	11920	11920	11920	5
241	20250314	145200	858415835	11900	11920	11920	11900	85
242	20250314	145100	857404215	11890	11890	11890	11890	1
243	20250314	145000	857392325	11890	11900	11900	11890	2023
244	20250314	144900	833318725	11900	11900	11900	11900	41
245	20250314	144800	832830825	11920	11900	11920	11900	77
246	20250314	144700	831914355	11900	11900	11900	11900	270
247	20250314	144600	828701355	11900	11900	11900	11890	484
248	20250314	144500	822945585	11900	11910	11910	11900	763
249	20250314	144400	813864755	11910	11910	11910	11910	92
250	20250314	144300	812769035	11920	11920	11920	11920	3
251	20250314	144200	812733275	11940	11940	11940	11940	0
252	20250314	144100	812733275	11940	11950	11950	11940	118
253	20250314	144000	811324025	11950	11950	11950	11950	2
254	20250314	143900	811300125	11940	11920	11940	11920	73
255	20250314	143800	810428525	11910	11910	11910	11910	423
256	20250314	143700	805390595	11910	11910	11910	11910	5
257	20250314	143600	805331045	11920	11920	11920	11920	0
258	20250314	143500	805331045	11920	11930	11950	11920	13
259	20250314	143400	805175975	11950	11930	11950	11930	26
260	20250314	143300	804865305	11920	11920	11920	11920	0
261	20250314	143200	804865305	11920	11950	11950	11920	4
262	20250314	143100	804817595	11920	11940	11950	11920	512
263	20250314	143000	798699455	11940	11940	11940	11940	4
264	20250314	142900	798651695	11950	11930	11950	11920	304
265	20250314	142800	795026315	11930	11930	11930	11930	102
266	20250314	142700	793809455	11930	11940	11950	11930	484
267	20250314	142600	788031445	11940	11940	11940	11940	40
268	20250314	142500	787553845	11940	11940	11940	11940	15
269	20250314	142400	787374745	11950	11930	11950	11930	30
270	20250314	142300	787016805	11950	11950	11950	11950	0
271	20250314	142200	787016805	11950	11950	11950	11950	102
272	20250314	142100	785797905	11960	11950	11960	11950	186
273	20250314	142000	783574025	11950	11940	11950	11940	161
274	20250314	141900	781651645	11940	11940	11940	11930	154
275	20250314	141800	779812945	11930	11930	11930	11930	4
276	20250314	141700	779765225	11940	11940	11940	11940	0
277	20250314	141600	779765225	11940	11940	11940	11940	10
278	20250314	141500	779645825	11940	11940	11940	11940	61
279	20250314	141400	778917485	11940	11940	11940	11940	2
280	20250314	141300	778893605	11930	11930	11930	11930	1
281	20250314	141200	778881675	11930	11920	11930	11920	104
282	20250314	141100	777641965	11920	11940	11940	11920	169
283	20250314	141000	775626525	11940	11940	11940	11930	112
284	20250314	140900	774289335	11930	11940	11940	11930	577
285	20250314	140800	767400645	11950	11950	11950	11950	130
286	20250314	140700	765847145	11960	11960	11970	11950	1558
287	20250314	140600	747219715	11970	11960	11970	11960	168
288	20250314	140500	745210425	11970	11970	11970	11970	0
289	20250314	140400	745210425	11970	11970	11970	11970	14
290	20250314	140300	745042845	11980	11980	11980	11980	2
291	20250314	140200	745018885	11980	11970	11980	11970	1062
292	20250314	140100	732306715	11960	11960	11960	11960	0
293	20250314	140000	732306715	11960	11960	11960	11960	91
294	20250314	135900	731218355	11960	11960	11960	11960	51
295	20250314	135800	730608395	11960	11960	11960	11960	35
296	20250314	135700	730189795	11950	11960	11970	11950	1102
297	20250314	135600	717004895	11950	11950	11960	11950	184
298	20250314	135500	714806085	11950	11950	11960	11950	23
299	20250314	135400	714531225	11960	11960	11960	11950	34
300	20250314	135300	714124885	11950	11940	11950	11940	371
301	20250314	135200	709691475	11940	11940	11940	11940	250
302	20250314	135100	706706475	11930	11930	11930	11930	215
303	20250314	135000	704141525	11940	11920	11940	11920	27
304	20250314	134900	703819345	11940	11940	11940	11940	5
305	20250314	134800	703759645	11910	11910	11910	11910	254
306	20250314	134700	700734505	11910	11910	11910	11910	38
307	20250314	134600	700281925	11910	11950	11950	11910	520
308	20250314	134500	694068665	11950	11950	11950	11940	64
309	20250314	134400	693303875	11950	11950	11950	11950	82
310	20250314	134300	692323975	11940	11950	11950	11930	751
311	20250314	134200	683362655	11950	11920	11950	11920	964
312	20250314	134100	671857855	11910	11910	11910	11910	590
313	20250314	134000	664830955	11910	11910	11910	11910	0
314	20250314	133900	664830955	11910	11910	11910	11910	0
315	20250314	133800	664830955	11910	11910	11910	11910	1
316	20250314	133700	664819045	11900	11900	11900	11900	638
317	20250314	133600	657226845	11900	11900	11900	11900	1797
318	20250314	133500	635842545	11900	11910	11910	11900	126
319	20250314	133400	634343135	11910	11910	11910	11910	10
320	20250314	133300	634224035	11900	11900	11900	11900	128
321	20250314	133200	632700835	11900	11900	11900	11890	202
322	20250314	133100	630297045	11900	11920	11920	11900	10
323	20250314	133000	630178025	11900	11900	11900	11900	1
324	20250314	132900	630166125	11900	11900	11900	11900	0
325	20250314	132800	630166125	11900	11900	11900	11900	1
326	20250314	132700	630154225	11920	11900	11920	11900	270
327	20250314	132600	626941185	11920	11910	11920	11890	101
328	20250314	132500	625739965	11910	11860	11910	11860	802
329	20250314	132400	616197625	11860	11860	11860	11860	1
330	20250314	132300	616185765	11860	11860	11860	11850	78
331	20250314	132200	615261335	11860	11860	11860	11860	2
332	20250314	132100	615237615	11840	11850	11860	11840	195
333	20250314	132000	612927295	11840	11850	11850	11840	100
334	20250314	131900	611743065	11850	11850	11850	11850	11
335	20250314	131800	611612715	11850	11850	11850	11850	0
336	20250314	131700	611612715	11850	11850	11850	11850	55
337	20250314	131600	610960965	11850	11850	11850	11850	0
338	20250314	131500	610960965	11850	11850	11850	11850	183
339	20250314	131400	608792415	11850	11860	11860	11850	18
340	20250314	131300	608579075	11860	11860	11860	11860	2
341	20250314	131200	608555355	11860	11860	11860	11860	0
342	20250314	131100	608555355	11860	11860	11860	11860	0
343	20250314	131000	608555355	11860	11860	11860	11860	0
344	20250314	130900	608555355	11860	11860	11860	11860	237
345	20250314	130800	605744535	11860	11830	11860	11830	8
346	20250314	130700	605649835	11830	11850	11850	11830	192
347	20250314	130600	603377405	11860	11860	11860	11860	0
348	20250314	130500	603377405	11860	11860	11860	11860	0
349	20250314	130400	603377405	11860	11860	11860	11860	10
350	20250314	130300	603258805	11860	11860	11860	11860	0
351	20250314	130200	603258805	11860	11860	11860	11860	4
352	20250314	130100	603211365	11860	11860	11860	11860	3
353	20250314	130000	603175785	11860	11830	11860	11830	140
354	20250314	125900	601518265	11830	11840	11840	11830	2
355	20250314	125800	601494595	11830	11820	11840	11820	293
356	20250314	125700	598030135	11820	11840	11840	11820	203
357	20250314	125600	595629795	11840	11860	11860	11840	48
358	20250314	125500	595061455	11860	11860	11860	11860	3
359	20250314	125400	595025875	11860	11850	11860	11840	19
360	20250314	125300	594800845	11850	11850	11850	11850	16
361	20250314	125200	594611245	11860	11860	11860	11860	1
362	20250314	125100	594599385	11850	11880	11880	11850	37
363	20250314	125000	594160715	11880	11850	11880	11850	4
364	20250314	124900	594113285	11840	11860	11860	11840	146
365	20250314	124800	592383615	11860	11860	11860	11860	0
366	20250314	124700	592383615	11860	11860	11860	11860	19
367	20250314	124600	592158275	11860	11890	11890	11860	122
368	20250314	124500	590711135	11890	11890	11890	11890	0
369	20250314	124400	590711135	11890	11890	11890	11890	106
370	20250314	124300	589450795	11890	11890	11890	11890	29
371	20250314	124200	589105985	11890	11890	11890	11890	125
372	20250314	124100	587619735	11890	11890	11890	11890	10
373	20250314	124000	587500835	11890	11890	11890	11890	0
374	20250314	123900	587500835	11890	11890	11890	11890	1
375	20250314	123800	587488945	11860	11860	11860	11860	0
376	20250314	123700	587488945	11860	11850	11860	11850	1720
377	20250314	123600	567089845	11850	11870	11870	11850	387
378	20250314	123500	562500725	11860	11860	11860	11860	30
379	20250314	123400	562144925	11890	11890	11890	11890	2
380	20250314	123300	562121145	11890	11890	11890	11890	1
381	20250314	123200	562109255	11890	11850	11890	11850	824
382	20250314	123100	552344815	11860	11880	11880	11860	207
383	20250314	123000	549889695	11870	11880	11880	11870	234
384	20250314	122900	547110395	11890	11910	11910	11890	240
385	20250314	122800	544255255	11910	11910	11910	11910	33
386	20250314	122700	543862225	11910	11910	11910	11910	31
387	20250314	122600	543493015	11920	11920	11920	11920	19
388	20250314	122500	543266535	11910	11915	11915	11905	15
389	20250314	122400	543087900	11920	11920	11920	11920	88
390	20250314	122300	542038940	11910	11910	11910	11910	25
391	20250314	122200	541741190	11910	11910	11910	11910	101
392	20250314	122100	540538280	11910	11910	11910	11910	20
393	20250314	122000	540300080	11910	11920	11920	11910	175
394	20250314	121900	538215770	11920	11920	11920	11900	9
395	20250314	121800	538108570	11910	11920	11920	11910	25
396	20250314	121700	537810610	11920	11910	11920	11910	18
397	20250314	121600	537596180	11920	11920	11920	11900	26
398	20250314	121500	537286490	11920	11930	11930	11920	32
399	20250314	121400	536904980	11930	11930	11930	11930	21
400	20250314	121300	536654450	11930	11930	11930	11930	19
401	20250314	121200	536427780	11930	11920	11930	11920	34
402	20250314	121100	536022170	11920	11920	11920	11920	19
403	20250314	121000	535795690	11910	11910	11910	11910	96
404	20250314	120900	534652330	11910	11910	11910	11910	313
405	20250314	120800	530924500	11910	11910	11910	11910	640
406	20250314	120700	523302100	11890	11890	11890	11890	130
407	20250314	120600	521756400	11900	11900	11910	11900	127
408	20250314	120500	520244900	11900	11900	11900	11900	147
409	20250314	120400	518495600	11910	11910	11910	11910	1
410	20250314	120300	518483690	11900	11900	11910	11900	169
411	20250314	120200	516472400	11900	11910	11930	11900	110
412	20250314	120100	515162260	11910	11930	11930	11910	104
413	20250314	120000	513921840	11930	11930	11930	11910	40
414	20250314	115900	513444850	11930	11920	11930	11920	39
415	20250314	115800	512979880	11920	11920	11920	11920	49
416	20250314	115700	512395800	11920	11910	11920	11910	33
417	20250314	115600	512002550	11900	11900	11900	11895	14
418	20250314	115500	511835965	11900	11900	11900	11900	10
419	20250314	115400	511716965	11920	11930	11930	11920	87
420	20250314	115300	510679165	11930	11880	11930	11880	1740
421	20250314	115200	489952755	11880	11880	11880	11880	102
422	20250314	115100	488740995	11870	11870	11880	11870	644
423	20250314	115000	481094195	11860	11860	11860	11860	280
424	20250314	114900	477773395	11860	11850	11860	11850	73
425	20250314	114800	476907815	11850	11850	11850	11850	10
426	20250314	114700	476789315	11850	11870	11870	11850	150
427	20250314	114600	475009645	11870	11870	11870	11870	1
428	20250314	114500	474997775	11850	11850	11850	11850	83
429	20250314	114400	474014225	11850	11850	11850	11850	19
430	20250314	114300	473789075	11850	11850	11850	11850	27
431	20250314	114200	473469125	11860	11860	11860	11860	319
432	20250314	114100	469685785	11860	11860	11860	11860	20
433	20250314	114000	469448585	11860	11860	11860	11860	10
434	20250314	113900	469329985	11860	11860	11860	11860	74
435	20250314	113800	468452345	11860	11850	11860	11850	142
436	20250314	113700	466768245	11850	11850	11850	11850	21
437	20250314	113600	466519395	11850	11850	11850	11850	21
438	20250314	113500	466270545	11850	11860	11860	11850	8
439	20250314	113400	466175695	11860	11850	11860	11850	38
440	20250314	113300	465725205	11860	11860	11860	11860	123
441	20250314	113200	464266425	11860	11860	11860	11860	0
442	20250314	113100	464266425	11860	11860	11860	11860	0
443	20250314	113000	464266425	11860	11850	11860	11850	124
444	20250314	112900	462796025	11860	11860	11860	11860	35
445	20250314	112800	462380925	11760	11870	11870	11760	2388
446	20250314	112700	434199095	11870	11860	11870	11860	175
447	20250314	112600	432123395	11860	11860	11870	11860	433
448	20250314	112500	426987825	11840	11820	11840	11820	182
449	20250314	112400	424834185	11860	11830	11860	11830	381
450	20250314	112300	420322375	11830	11830	11830	11820	521
451	20250314	112200	414163255	11830	11840	11840	11830	561
452	20250314	112100	407526435	11850	11850	11850	11850	106
453	20250314	112000	406270335	11860	11860	11860	11860	20
454	20250314	111900	406033135	11860	11860	11860	11860	0
455	20250314	111800	406033135	11860	11860	11860	11860	19
456	20250314	111700	405807795	11850	11860	11860	11850	70
457	20250314	111600	404977795	11860	11860	11860	11860	190
458	20250314	111500	402724395	11830	11830	11830	11830	0
459	20250314	111400	402724395	11830	11860	11860	11830	170
460	20250314	111300	400710235	11870	11870	11870	11870	19
461	20250314	111200	400484705	11870	11860	11870	11860	220
462	20250314	111100	397873505	11850	11870	11870	11850	6
463	20250314	111000	397802385	11870	11870	11870	11860	114
464	20250314	110900	396450305	11870	11860	11870	11850	729
465	20250314	110800	387804555	11860	11860	11860	11860	55
466	20250314	110700	387152255	11860	11860	11860	11860	16
467	20250314	110600	386962495	11860	11850	11860	11850	72
468	20250314	110500	386108595	11850	11850	11850	11850	52
469	20250314	110400	385492395	11860	11860	11860	11860	26
470	20250314	110300	385184035	11860	11860	11860	11860	50
471	20250314	110200	384591035	11870	11860	11870	11860	20
472	20250314	110100	384353825	11850	11880	11880	11850	82
473	20250314	110000	383382095	11870	11890	11890	11870	138
474	20250314	105900	381742735	11890	11870	11890	11870	953
475	20250314	105800	370427605	11870	11860	11870	11860	39
476	20250314	105700	369964925	11860	11860	11860	11860	86
477	20250314	105600	368944965	11850	11840	11860	11830	462
478	20250314	105500	363469675	11840	11840	11840	11840	359
479	20250314	105400	359219115	11840	11830	11840	11830	310
480	20250314	105300	355548805	11830	11830	11830	11830	2
481	20250314	105200	355525145	11830	11820	11830	11820	708
482	20250314	105100	347151395	11820	11830	11830	11820	73
483	20250314	105000	346287995	11830	11830	11830	11830	4
484	20250314	104900	346240675	11810	11810	11830	11810	545
485	20250314	104800	339799825	11810	11780	11810	11780	2442
486	20250314	104700	310995265	11780	11770	11780	11770	182
487	20250314	104600	308852325	11740	11760	11760	11740	81
488	20250314	104500	307899785	11760	11760	11760	11760	49
489	20250314	104400	307323545	11760	11760	11760	11760	20
490	20250314	104300	307088345	11750	11750	11750	11750	225
491	20250314	104200	304444595	11740	11740	11740	11740	62
492	20250314	104100	303716715	11690	11720	11720	11690	50
493	20250314	104000	303131125	11730	11730	11730	11730	22
494	20250314	103900	302873065	11740	11740	11740	11740	0
495	20250314	103800	302873065	11740	11740	11740	11720	4
496	20250314	103700	302826125	11740	11720	11740	11720	22
497	20250314	103600	302568255	11680	11680	11680	11680	38
498	20250314	103500	302124415	11670	11670	11670	11670	14
499	20250314	103400	301961035	11670	11670	11670	11670	2
500	20250314	103300	301937695	11670	11710	11710	11670	259
501	20250314	103200	298911115	11720	11720	11720	11720	19
502	20250314	103100	298688435	11720	11730	11730	11720	90
503	20250314	103000	297633235	11740	11740	11740	11740	19
504	20250314	102900	297410175	11740	11740	11740	11740	9
505	20250314	102800	297304515	11740	11740	11740	11740	10
506	20250314	102700	297187115	11730	11740	11740	11730	29
507	20250314	102600	296846755	11740	11750	11750	11740	111
508	20250314	102500	295543605	11760	11760	11760	11760	9
509	20250314	102400	295437765	11730	11730	11730	11730	0
510	20250314	102300	295437765	11730	11730	11730	11730	635
511	20250314	102200	287989215	11750	11750	11750	11750	0
512	20250314	102100	287989215	11750	11730	11750	11730	416
513	20250314	102000	283105325	11720	11720	11720	11720	0
514	20250314	101900	283105325	11720	11720	11720	11710	947
515	20250314	101800	272011485	11720	11740	11740	11720	430
516	20250314	101700	266967555	11750	11730	11750	11730	2
517	20250314	101600	266944075	11740	11760	11760	11740	1015
518	20250314	101500	255018965	11800	11800	11800	11760	1847
519	20250314	101400	233276265	11810	11790	11810	11790	84
520	20250314	101300	232284805	11790	11810	11810	11790	167
521	20250314	101200	230315395	11810	11810	11810	11800	84
522	20250314	101100	229323905	11810	11810	11810	11810	19
523	20250314	101000	229099515	11800	11790	11800	11790	96
524	20250314	100900	227966845	11800	11790	11800	11790	21
525	20250314	100800	227719055	11790	11790	11790	11790	126
526	20250314	100700	226233515	11790	11790	11790	11790	20
527	20250314	100600	225997715	11790	11800	11800	11790	82
528	20250314	100500	225030445	11790	11790	11790	11790	40
529	20250314	100400	224558845	11790	11780	11790	11780	131
530	20250314	100300	223015505	11790	11790	11790	11790	24
531	20250314	100200	222732545	11800	11780	11800	11780	52
532	20250314	100100	222119565	11790	11790	11790	11780	260
533	20250314	100000	219056375	11780	11800	11800	11780	18
534	20250314	095900	218844315	11800	11790	11800	11760	1228
535	20250314	095800	204389845	11800	11800	11800	11800	19
536	20250314	095700	204165645	11800	11800	11800	11800	310
537	20250314	095600	200507645	11810	11800	11810	11800	239
538	20250314	095500	197685255	11800	11800	11800	11800	181
539	20250314	095400	195549455	11800	11800	11800	11800	62
540	20250314	095300	194817855	11770	11770	11770	11770	75
541	20250314	095200	193935105	11770	11790	11790	11770	37
542	20250314	095100	193498895	11790	11790	11790	11790	10
543	20250314	095000	193380995	11790	11800	11810	11790	170
544	20250314	094900	191375005	11800	11800	11810	11800	136
545	20250314	094800	189768915	11790	11750	11800	11750	614
546	20250314	094700	182532935	11750	11760	11760	11750	536
547	20250314	094600	176230945	11760	11760	11760	11760	51
548	20250314	094500	175631185	11760	11760	11760	11750	74
549	20250314	094400	174761445	11760	11780	11780	11760	6
550	20250314	094300	174690785	11780	11780	11780	11770	121
551	20250314	094200	173265975	11780	11750	11780	11750	155
552	20250314	094100	171444615	11750	11780	11780	11730	75
553	20250314	094000	170564045	11780	11780	11780	11730	303
554	20250314	093900	167006505	11780	11750	11780	11730	201
555	20250314	093800	164646935	11750	11765	11765	11745	281
556	20250314	093700	161344710	11760	11770	11770	11760	381
557	20250314	093600	156862980	11780	11780	11780	11780	441
558	20250314	093500	151668000	11790	11810	11810	11790	60
559	20250314	093400	150960210	11790	11790	11790	11790	23
560	20250314	093300	150689040	11790	11790	11790	11790	23
561	20250314	093200	150417870	11810	11820	11820	11790	334
562	20250314	093100	146473520	11820	11810	11820	11810	475
563	20250314	093000	140860770	11780	11760	11800	11760	565
564	20250314	092900	134201630	11770	11760	11770	11760	20
565	20250314	092800	133966240	11790	11790	11790	11790	252
566	20250314	092700	130995160	11790	11790	11790	11790	97
567	20250314	092600	129851530	11780	11770	11780	11770	133
568	20250314	092500	128285200	11770	11700	11770	11700	355
569	20250314	092400	124111760	11700	11750	11750	11700	208
570	20250314	092300	121669660	11750	11770	11770	11750	219
571	20250314	092200	119094880	11770	11770	11780	11770	79
572	20250314	092100	118164860	11770	11760	11770	11760	306
573	20250314	092000	114566250	11730	11730	11750	11720	1274
574	20250314	091900	99622030	11720	11710	11720	11660	141
575	20250314	091800	97970830	11710	11680	11710	11680	2
576	20250314	091700	97947440	11660	11730	11730	11660	70
577	20250314	091600	97131170	11670	11700	11700	11670	1216
578	20250314	091500	82931650	11730	11730	11730	11690	596
579	20250314	091400	75960380	11730	11700	11760	11700	1010
580	20250314	091300	64101130	11700	11680	11700	11670	412
581	20250314	091200	59288790	11680	11680	11680	11680	40
582	20250314	091100	58821590	11670	11670	11670	11660	25
583	20250314	091000	58529850	11670	11820	11820	11670	1056
584	20250314	090900	46128570	11820	11840	11840	11780	510
585	20250314	090800	40106400	11840	11680	11840	11680	580
586	20250314	090700	33289550	11650	11650	11650	11650	1
587	20250314	090600	33277900	11650	11650	11650	11640	157
588	20250314	090500	31449430	11650	11650	11650	11650	13
589	20250314	090400	31297980	11650	11690	11690	11650	368
590	20250314	090300	27006570	11690	11710	11710	11690	231
591	20250314	090200	24302680	11720	11520	11720	11520	989
592	20250314	090100	12790610	11520	11590	11590	11520	42
593	20250314	090000	12303970	11590	11570	11590	11430	1069