KissMeData/035510/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192000	1108617505	12470	12470	12470	12470	3919
3	20250314	191900	1108617505	12470	12470	12470	12470	0
4	20250314	191800	1108617505	12470	12470	12470	12470	0
5	20250314	191700	1108617505	12470	12470	12470	12470	0
6	20250314	191600	1108617505	12470	12470	12470	12470	0
7	20250314	191500	1108617505	12470	12470	12470	12470	0
8	20250314	191400	1108617505	12470	12470	12470	12470	0
9	20250314	191300	1108617505	12470	12470	12470	12470	0
10	20250314	191200	1108617505	12470	12470	12470	12470	0
11	20250314	191100	1108617505	12470	12470	12470	12470	0
12	20250314	191000	1108617505	12470	12470	12470	12470	0
13	20250314	190900	1108617505	12470	12470	12470	12470	0
14	20250314	190800	1108617505	12470	12470	12470	12470	0
15	20250314	190700	1108617505	12470	12470	12470	12470	0
16	20250314	190600	1108617505	12470	12470	12470	12470	0
17	20250314	190500	1108617505	12470	12470	12470	12470	0
18	20250314	190400	1108617505	12470	12470	12470	12470	0
19	20250314	190300	1108617505	12470	12470	12470	12470	0
20	20250314	190200	1108617505	12470	12470	12470	12470	0
21	20250314	190100	1108617505	12470	12470	12470	12470	0
22	20250314	190000	1108617505	12470	12470	12470	12470	0
23	20250314	185900	1108617505	12470	12470	12470	12470	0
24	20250314	185800	1108617505	12470	12470	12470	12470	0
25	20250314	185700	1108617505	12470	12470	12470	12470	0
26	20250314	185600	1108617505	12470	12470	12470	12470	0
27	20250314	185500	1108617505	12470	12470	12470	12470	0
28	20250314	185400	1108617505	12470	12470	12470	12470	0
29	20250314	185300	1108617505	12470	12470	12470	12470	0
30	20250314	185200	1108617505	12470	12470	12470	12470	0
31	20250314	185100	1108617505	12470	12470	12470	12470	0
32	20250314	185000	1108617505	12470	12470	12470	12470	3919
33	20250314	184900	1108617505	12470	12470	12470	12470	0
34	20250314	184800	1108617505	12470	12470	12470	12470	0
35	20250314	184700	1108617505	12470	12470	12470	12470	0
36	20250314	184600	1108617505	12470	12470	12470	12470	0
37	20250314	184500	1108617505	12470	12470	12470	12470	0
38	20250314	184400	1108617505	12470	12470	12470	12470	0
39	20250314	184300	1108617505	12470	12470	12470	12470	0
40	20250314	184200	1108617505	12470	12470	12470	12470	0
41	20250314	184100	1108617505	12470	12470	12470	12470	0
42	20250314	184000	1108617505	12470	12470	12470	12470	0
43	20250314	183900	1108617505	12470	12470	12470	12470	0
44	20250314	183800	1108617505	12470	12470	12470	12470	0
45	20250314	183700	1108617505	12470	12470	12470	12470	0
46	20250314	183600	1108617505	12470	12470	12470	12470	0
47	20250314	183500	1108617505	12470	12470	12470	12470	0
48	20250314	183400	1108617505	12470	12470	12470	12470	0
49	20250314	183300	1108617505	12470	12470	12470	12470	0
50	20250314	183200	1108617505	12470	12470	12470	12470	0
51	20250314	183100	1108617505	12470	12470	12470	12470	0
52	20250314	183000	1108617505	12470	12470	12470	12470	0
53	20250314	182900	1108617505	12470	12470	12470	12470	0
54	20250314	182800	1108617505	12470	12470	12470	12470	0
55	20250314	182700	1108617505	12470	12470	12470	12470	0
56	20250314	182600	1108617505	12470	12470	12470	12470	0
57	20250314	182500	1108617505	12470	12470	12470	12470	0
58	20250314	182400	1108617505	12470	12470	12470	12470	0
59	20250314	182300	1108617505	12470	12470	12470	12470	0
60	20250314	182200	1108617505	12470	12470	12470	12470	0
61	20250314	182100	1108617505	12470	12470	12470	12470	0
62	20250314	182000	1108617505	12470	12470	12470	12470	3919
63	20250314	181900	1108617505	12470	12470	12470	12470	0
64	20250314	181800	1108617505	12470	12470	12470	12470	0
65	20250314	181700	1108617505	12470	12470	12470	12470	0
66	20250314	181600	1108617505	12470	12470	12470	12470	0
67	20250314	181500	1108617505	12470	12470	12470	12470	0
68	20250314	181400	1108617505	12470	12470	12470	12470	0
69	20250314	181300	1108617505	12470	12470	12470	12470	0
70	20250314	181200	1108617505	12470	12470	12470	12470	0
71	20250314	181100	1108617505	12470	12470	12470	12470	0
72	20250314	181000	1108617505	12470	12470	12470	12470	0
73	20250314	180900	1108617505	12470	12470	12470	12470	0
74	20250314	180800	1108617505	12470	12470	12470	12470	0
75	20250314	180700	1108617505	12470	12470	12470	12470	0
76	20250314	180600	1108617505	12470	12470	12470	12470	0
77	20250314	180500	1108617505	12470	12470	12470	12470	0
78	20250314	180400	1108617505	12470	12470	12470	12470	0
79	20250314	180300	1108617505	12470	12470	12470	12470	0
80	20250314	180200	1108617505	12470	12470	12470	12470	0
81	20250314	180100	1108617505	12470	12470	12470	12470	0
82	20250314	180000	1108617505	12470	12470	12470	12470	0
83	20250314	175900	1108617505	12470	12470	12470	12470	0
84	20250314	175800	1108617505	12470	12470	12470	12470	0
85	20250314	175700	1108617505	12470	12470	12470	12470	0
86	20250314	175600	1108617505	12470	12470	12470	12470	0
87	20250314	175500	1108617505	12470	12470	12470	12470	0
88	20250314	175400	1108617505	12470	12470	12470	12470	0
89	20250314	175300	1108617505	12470	12470	12470	12470	0
90	20250314	175200	1108617505	12470	12470	12470	12470	0
91	20250314	175100	1108617505	12470	12470	12470	12470	0
92	20250314	175000	1108617505	12470	12470	12470	12470	3919
93	20250314	174900	1108617505	12470	12470	12470	12470	0
94	20250314	174800	1108617505	12470	12470	12470	12470	0
95	20250314	174700	1108617505	12470	12470	12470	12470	0
96	20250314	174600	1108617505	12470	12470	12470	12470	0
97	20250314	174500	1108617505	12470	12470	12470	12470	0
98	20250314	174400	1108617505	12470	12470	12470	12470	0
99	20250314	174300	1108617505	12470	12470	12470	12470	0
100	20250314	174200	1108617505	12470	12470	12470	12470	0
101	20250314	174100	1108617505	12470	12470	12470	12470	0
102	20250314	174000	1108617505	12470	12470	12470	12470	0
103	20250314	173900	1108617505	12470	12470	12470	12470	0
104	20250314	173800	1108617505	12470	12470	12470	12470	0
105	20250314	173700	1108617505	12470	12470	12470	12470	0
106	20250314	173600	1108617505	12470	12470	12470	12470	0
107	20250314	173500	1108617505	12470	12470	12470	12470	0
108	20250314	173400	1108617505	12470	12470	12470	12470	0
109	20250314	173300	1108617505	12470	12470	12470	12470	0
110	20250314	173200	1108617505	12470	12470	12470	12470	0
111	20250314	173100	1108617505	12470	12470	12470	12470	0
112	20250314	173000	1108617505	12470	12470	12470	12470	0
113	20250314	172900	1108617505	12470	12470	12470	12470	0
114	20250314	172800	1108617505	12470	12470	12470	12470	0
115	20250314	172700	1108617505	12470	12470	12470	12470	0
116	20250314	172600	1108617505	12470	12470	12470	12470	0
117	20250314	172500	1108617505	12470	12470	12470	12470	0
118	20250314	172400	1108617505	12470	12470	12470	12470	0
119	20250314	172300	1108617505	12470	12470	12470	12470	0
120	20250314	172200	1108617505	12470	12470	12470	12470	0
121	20250314	172100	1108617505	12470	12470	12470	12470	0
122	20250314	172000	1108617505	12470	12470	12470	12470	3919
123	20250314	171900	1108617505	12470	12470	12470	12470	0
124	20250314	171800	1108617505	12470	12470	12470	12470	0
125	20250314	171700	1108617505	12470	12470	12470	12470	0
126	20250314	171600	1108617505	12470	12470	12470	12470	0
127	20250314	171500	1108617505	12470	12470	12470	12470	0
128	20250314	171400	1108617505	12470	12470	12470	12470	0
129	20250314	171300	1108617505	12470	12470	12470	12470	0
130	20250314	171200	1108617505	12470	12470	12470	12470	0
131	20250314	171100	1108617505	12470	12470	12470	12470	0
132	20250314	171000	1108617505	12470	12470	12470	12470	0
133	20250314	170900	1108617505	12470	12470	12470	12470	0
134	20250314	170800	1108617505	12470	12470	12470	12470	0
135	20250314	170700	1108617505	12470	12470	12470	12470	0
136	20250314	170600	1108617505	12470	12470	12470	12470	0
137	20250314	170500	1108617505	12470	12470	12470	12470	0
138	20250314	170400	1108617505	12470	12470	12470	12470	0
139	20250314	170300	1108617505	12470	12470	12470	12470	0
140	20250314	170200	1108617505	12470	12470	12470	12470	0
141	20250314	170100	1108617505	12470	12470	12470	12470	0
142	20250314	170000	1108617505	12470	12470	12470	12470	0
143	20250314	165900	1108617505	12470	12470	12470	12470	0
144	20250314	165800	1108617505	12470	12470	12470	12470	0
145	20250314	165700	1108617505	12470	12470	12470	12470	0
146	20250314	165600	1108617505	12470	12470	12470	12470	0
147	20250314	165500	1108617505	12470	12470	12470	12470	0
148	20250314	165400	1108617505	12470	12470	12470	12470	0
149	20250314	165300	1108617505	12470	12470	12470	12470	0
150	20250314	165200	1108617505	12470	12470	12470	12470	0
151	20250314	165100	1108617505	12470	12470	12470	12470	0
152	20250314	165000	1108617505	12470	12470	12470	12470	3919
153	20250314	164900	1108617505	12470	12470	12470	12470	0
154	20250314	164800	1108617505	12470	12470	12470	12470	0
155	20250314	164700	1108617505	12470	12470	12470	12470	0
156	20250314	164600	1108617505	12470	12470	12470	12470	0
157	20250314	164500	1108617505	12470	12470	12470	12470	0
158	20250314	164400	1108617505	12470	12470	12470	12470	0
159	20250314	164300	1108617505	12470	12470	12470	12470	0
160	20250314	164200	1108617505	12470	12470	12470	12470	0
161	20250314	164100	1108617505	12470	12470	12470	12470	0
162	20250314	164000	1108617505	12470	12470	12470	12470	0
163	20250314	163900	1108617505	12470	12470	12470	12470	0
164	20250314	163800	1108617505	12470	12470	12470	12470	0
165	20250314	163700	1108617505	12470	12470	12470	12470	0
166	20250314	163600	1108617505	12470	12470	12470	12470	0
167	20250314	163500	1108617505	12470	12470	12470	12470	0
168	20250314	163400	1108617505	12470	12470	12470	12470	0
169	20250314	163300	1108617505	12470	12470	12470	12470	0
170	20250314	163200	1108617505	12470	12470	12470	12470	0
171	20250314	163100	1108617505	12470	12470	12470	12470	0
172	20250314	163000	1108617505	12470	12470	12470	12470	0
173	20250314	162900	1108617505	12470	12470	12470	12470	0
174	20250314	162800	1108617505	12470	12470	12470	12470	0
175	20250314	162700	1108617505	12470	12470	12470	12470	0
176	20250314	162600	1108617505	12470	12470	12470	12470	0
177	20250314	162500	1108617505	12470	12470	12470	12470	0
178	20250314	162400	1108617505	12470	12470	12470	12470	0
179	20250314	162300	1108617505	12470	12470	12470	12470	0
180	20250314	162200	1108617505	12470	12470	12470	12470	0
181	20250314	162100	1108617505	12470	12470	12470	12470	0
182	20250314	162000	1108617505	12470	12470	12470	12470	3919
183	20250314	161900	1108617505	12470	12470	12470	12470	0
184	20250314	161800	1108617505	12470	12470	12470	12470	0
185	20250314	161700	1108617505	12470	12470	12470	12470	0
186	20250314	161600	1108617505	12470	12470	12470	12470	0
187	20250314	161500	1108617505	12470	12470	12470	12470	0
188	20250314	161400	1108617505	12470	12470	12470	12470	0
189	20250314	161300	1108617505	12470	12470	12470	12470	0
190	20250314	161200	1108617505	12470	12470	12470	12470	0
191	20250314	161100	1108617505	12470	12470	12470	12470	0
192	20250314	161000	1108617505	12470	12470	12470	12470	0
193	20250314	160900	1108617505	12470	12470	12470	12470	0
194	20250314	160800	1108617505	12470	12470	12470	12470	0
195	20250314	160700	1108617505	12470	12470	12470	12470	0
196	20250314	160600	1108617505	12470	12470	12470	12470	0
197	20250314	160500	1108617505	12470	12470	12470	12470	0
198	20250314	160400	1108617505	12470	12470	12470	12470	0
199	20250314	160300	1108617505	12470	12470	12470	12470	0
200	20250314	160200	1108617505	12470	12470	12470	12470	0
201	20250314	160100	1108617505	12470	12470	12470	12470	0
202	20250314	160000	1108617505	12470	12470	12470	12470	0
203	20250314	155900	1108617505	12470	12470	12470	12470	0
204	20250314	155800	1108617505	12470	12470	12470	12470	0
205	20250314	155700	1108617505	12470	12470	12470	12470	0
206	20250314	155600	1108617505	12470	12470	12470	12470	0
207	20250314	155500	1108617505	12470	12470	12470	12470	0
208	20250314	155400	1108617505	12470	12470	12470	12470	0
209	20250314	155300	1108617505	12470	12470	12470	12470	0
210	20250314	155200	1108617505	12470	12470	12470	12470	0
211	20250314	155100	1108617505	12470	12470	12470	12470	0
212	20250314	155000	1108617505	12470	12470	12470	12470	3919
213	20250314	154900	1108617505	12470	12470	12470	12470	0
214	20250314	154800	1108617505	12470	12470	12470	12470	0
215	20250314	154700	1108617505	12470	12470	12470	12470	0
216	20250314	154600	1108617505	12470	12470	12470	12470	0
217	20250314	154500	1108617505	12470	12470	12470	12470	0
218	20250314	154400	1108617505	12470	12470	12470	12470	0
219	20250314	154300	1108617505	12470	12470	12470	12470	0
220	20250314	154200	1108617505	12470	12470	12470	12470	0
221	20250314	154100	1108617505	12470	12470	12470	12470	0
222	20250314	154000	1108617505	12470	12470	12470	12470	0
223	20250314	153900	1108617505	12470	12470	12470	12470	0
224	20250314	153800	1108617505	12470	12470	12470	12470	0
225	20250314	153700	1108617505	12470	12470	12470	12470	0
226	20250314	153600	1108617505	12470	12470	12470	12470	0
227	20250314	153500	1108617505	12470	12470	12470	12470	0
228	20250314	153400	1108617505	12470	12470	12470	12470	0
229	20250314	153300	1108617505	12470	12470	12470	12470	0
230	20250314	153200	1108617505	12470	12470	12470	12470	0
231	20250314	153100	1108617505	12470	12470	12470	12470	0
232	20250314	153000	1108617505	12470	12470	12470	12470	3919
233	20250314	152900	1059747575	12450	12450	12450	12450	0
234	20250314	152800	1059747575	12450	12450	12450	12450	0
235	20250314	152700	1059747575	12450	12450	12450	12450	0
236	20250314	152600	1059747575	12450	12450	12450	12450	0
237	20250314	152500	1059747575	12450	12450	12450	12450	0
238	20250314	152400	1059747575	12450	12450	12450	12450	0
239	20250314	152300	1059747575	12450	12450	12450	12450	0
240	20250314	152200	1059747575	12450	12450	12450	12450	0
241	20250314	152100	1059747575	12450	12450	12450	12450	0
242	20250314	152000	1059747575	12450	12450	12450	12450	0
243	20250314	151900	1059747575	12450	12450	12470	12450	464
244	20250314	151800	1053965455	12450	12430	12450	12410	620
245	20250314	151700	1046263375	12420	12420	12420	12420	9
246	20250314	151600	1046151595	12420	12420	12420	12420	21
247	20250314	151500	1045890775	12420	12420	12420	12420	12
248	20250314	151400	1045741735	12460	12450	12460	12450	47
249	20250314	151300	1045156185	12450	12440	12460	12420	849
250	20250314	151200	1034589455	12460	12460	12460	12460	15
251	20250314	151100	1034402555	12460	12420	12460	12420	128
252	20250314	151000	1032807825	12410	12410	12410	12410	453
253	20250314	150900	1027186095	12420	12440	12450	12420	2216
254	20250314	150800	999614725	12450	12440	12450	12430	443
255	20250314	150700	994105005	12450	12450	12450	12450	32
256	20250314	150600	993706605	12430	12430	12430	12430	0
257	20250314	150500	993706605	12430	12430	12430	12430	33
258	20250314	150400	993296415	12460	12460	12460	12460	429
259	20250314	150300	987951075	12460	12460	12460	12460	40
260	20250314	150200	987452675	12460	12440	12460	12440	500
261	20250314	150100	981223365	12430	12430	12430	12430	0
262	20250314	150000	981223365	12430	12430	12430	12430	0
263	20250314	145900	981223365	12430	12430	12430	12430	0
264	20250314	145800	981223365	12430	12430	12430	12430	0
265	20250314	145700	981223365	12430	12430	12430	12430	468
266	20250314	145600	975406125	12430	12430	12430	12430	12
267	20250314	145500	975256965	12460	12440	12460	12440	629
268	20250314	145400	967425585	12440	12440	12440	12420	111
269	20250314	145300	966045945	12440	12430	12440	12430	426
270	20250314	145200	960750665	12430	12430	12430	12430	50
271	20250314	145100	960129165	12440	12440	12450	12440	411
272	20250314	145000	955015625	12460	12440	12460	12440	1099
273	20250314	144900	941333375	12440	12420	12440	12420	590
274	20250314	144800	933996975	12400	12410	12410	12400	52
275	20250314	144700	933351665	12410	12400	12410	12400	412
276	20250314	144600	928239345	12410	12410	12410	12410	0
277	20250314	144500	928239345	12410	12420	12420	12410	428
278	20250314	144400	922926865	12430	12420	12430	12420	62
279	20250314	144300	922156805	12420	12400	12420	12400	1089
280	20250314	144200	908637855	12390	12390	12400	12390	201
281	20250314	144100	906147455	12370	12370	12370	12370	50
282	20250314	144000	905528955	12370	12370	12370	12370	0
283	20250314	143900	905528955	12370	12370	12370	12370	0
284	20250314	143800	905528955	12370	12370	12370	12370	40
285	20250314	143700	905034155	12370	12370	12370	12370	0
286	20250314	143600	905034155	12370	12370	12370	12370	2
287	20250314	143500	905009415	12370	12370	12370	12370	0
288	20250314	143400	905009415	12370	12370	12370	12370	10
289	20250314	143300	904885715	12370	12370	12370	12370	2
290	20250314	143200	904860975	12370	12350	12370	12350	407
291	20250314	143100	899829495	12350	12350	12350	12350	0
292	20250314	143000	899829495	12350	12350	12350	12350	1
293	20250314	142900	899817145	12350	12350	12350	12350	0
294	20250314	142800	899817145	12350	12350	12350	12350	112
295	20250314	142700	898433945	12350	12350	12350	12350	9
296	20250314	142600	898322795	12350	12350	12350	12350	85
297	20250314	142500	897273045	12350	12350	12350	12350	0
298	20250314	142400	897273045	12350	12350	12350	12350	10
299	20250314	142300	897149545	12350	12350	12350	12350	2
300	20250314	142200	897124845	12360	12360	12360	12360	0
301	20250314	142100	897124845	12360	12360	12360	12360	1
302	20250314	142000	897112485	12360	12390	12390	12360	665
303	20250314	141900	888891185	12390	12390	12390	12390	0
304	20250314	141800	888891185	12390	12390	12390	12390	0
305	20250314	141700	888891185	12390	12390	12390	12390	0
306	20250314	141600	888891185	12390	12390	12390	12390	0
307	20250314	141500	888891185	12390	12390	12390	12390	0
308	20250314	141400	888891185	12390	12390	12390	12390	52
309	20250314	141300	888246905	12380	12380	12380	12380	4
310	20250314	141200	888197385	12380	12380	12380	12380	41
311	20250314	141100	887689805	12380	12380	12380	12380	97
312	20250314	141000	886488945	12380	12380	12380	12380	0
313	20250314	140900	886488945	12380	12380	12380	12350	401
314	20250314	140800	881531245	12380	12380	12380	12380	126
315	20250314	140700	879971365	12380	12380	12380	12380	0
316	20250314	140600	879971365	12380	12380	12380	12380	4
317	20250314	140500	879921845	12380	12370	12380	12370	84
318	20250314	140400	878882265	12360	12360	12360	12360	0
319	20250314	140300	878882265	12360	12360	12360	12360	2
320	20250314	140200	878857545	12360	12380	12380	12360	15
321	20250314	140100	878671925	12380	12370	12380	12360	100
322	20250314	140000	877434965	12370	12370	12370	12370	12
323	20250314	135900	877286525	12360	12360	12360	12360	336
324	20250314	135800	873133565	12350	12360	12360	12350	74
325	20250314	135700	872219475	12360	12360	12360	12360	0
326	20250314	135600	872219475	12360	12350	12360	12350	30
327	20250314	135500	871848875	12360	12360	12360	12360	0
328	20250314	135400	871848875	12360	12360	12360	12360	13
329	20250314	135300	871688195	12360	12350	12360	12350	11
330	20250314	135200	871552255	12350	12350	12350	12350	167
331	20250314	135100	869489805	12350	12340	12350	12340	29
332	20250314	135000	869131925	12340	12340	12340	12340	100
333	20250314	134900	867897925	12340	12350	12350	12340	21
334	20250314	134800	867638675	12350	12350	12350	12350	27
335	20250314	134700	867305225	12350	12340	12350	12340	15
336	20250314	134600	867119985	12340	12360	12360	12340	15
337	20250314	134500	866934645	12340	12340	12340	12340	8
338	20250314	134400	866835925	12360	12360	12360	12360	16
339	20250314	134300	866638165	12350	12350	12350	12350	24
340	20250314	134200	866341765	12350	12340	12350	12340	70
341	20250314	134100	865477535	12340	12340	12340	12340	55
342	20250314	134000	864798835	12340	12340	12340	12340	0
343	20250314	133900	864798835	12340	12340	12340	12330	122
344	20250314	133800	863293455	12340	12340	12340	12340	100
345	20250314	133700	862059455	12330	12330	12330	12330	1
346	20250314	133600	862047125	12330	12340	12340	12330	275
347	20250314	133500	858653770	12340	12340	12350	12340	239
348	20250314	133400	855702690	12340	12370	12370	12340	921
349	20250314	133300	844323660	12380	12370	12380	12370	4
350	20250314	133200	844274160	12380	12380	12380	12380	100
351	20250314	133100	843036160	12380	12380	12380	12380	0
352	20250314	133000	843036160	12380	12360	12380	12360	1099
353	20250314	132900	829438160	12370	12370	12370	12370	6
354	20250314	132800	829363940	12370	12370	12370	12370	0
355	20250314	132700	829363940	12370	12370	12370	12370	0
356	20250314	132600	829363940	12370	12370	12370	12370	0
357	20250314	132500	829363940	12370	12370	12370	12370	4
358	20250314	132400	829314460	12370	12370	12370	12370	0
359	20250314	132300	829314460	12370	12370	12370	12370	0
360	20250314	132200	829314460	12370	12370	12370	12360	365
361	20250314	132100	824800910	12370	12370	12370	12370	438
362	20250314	132000	819382850	12370	12370	12370	12370	5
363	20250314	131900	819321000	12380	12380	12380	12380	33
364	20250314	131800	818912460	12380	12380	12380	12380	100
365	20250314	131700	817674460	12380	12380	12380	12380	0
366	20250314	131600	817674460	12380	12380	12380	12380	0
367	20250314	131500	817674460	12380	12380	12380	12380	147
368	20250314	131400	815854600	12380	12380	12380	12380	200
369	20250314	131300	813378600	12380	12380	12380	12380	0
370	20250314	131200	813378600	12380	12380	12380	12380	0
371	20250314	131100	813378600	12380	12380	12380	12380	0
372	20250314	131000	813378600	12380	12370	12380	12370	848
373	20250314	130900	802884560	12360	12360	12360	12360	0
374	20250314	130800	802884560	12360	12360	12360	12360	74
375	20250314	130700	801969920	12360	12360	12360	12360	0
376	20250314	130600	801969920	12360	12360	12360	12360	100
377	20250314	130500	800733920	12370	12370	12370	12370	0
378	20250314	130400	800733920	12370	12370	12370	12370	4
379	20250314	130300	800684440	12370	12370	12370	12370	1
380	20250314	130200	800672070	12360	12360	12360	12360	81
381	20250314	130100	799670910	12360	12360	12360	12360	554
382	20250314	130000	792823470	12360	12360	12360	12360	320
383	20250314	125900	788868270	12360	12360	12360	12360	227
384	20250314	125800	786062550	12360	12360	12360	12360	0
385	20250314	125700	786062550	12360	12360	12360	12360	22
386	20250314	125600	785790630	12360	12360	12360	12360	1
387	20250314	125500	785778270	12360	12360	12360	12360	3
388	20250314	125400	785741190	12360	12360	12360	12360	6
389	20250314	125300	785667030	12360	12360	12360	12360	1
390	20250314	125200	785654670	12360	12360	12360	12360	492
391	20250314	125100	779573550	12370	12370	12370	12370	0
392	20250314	125000	779573550	12370	12370	12370	12370	1
393	20250314	124900	779561180	12370	12370	12370	12370	0
394	20250314	124800	779561180	12370	12370	12370	12370	46
395	20250314	124700	778992160	12370	12370	12370	12370	22
396	20250314	124600	778720020	12370	12370	12370	12370	67
397	20250314	124500	777891230	12370	12370	12370	12370	0
398	20250314	124400	777891230	12370	12370	12370	12370	0
399	20250314	124300	777891230	12370	12370	12370	12370	96
400	20250314	124200	776703710	12370	12375	12375	12370	231
401	20250314	124100	773845675	12375	12375	12375	12375	17
402	20250314	124000	773635300	12380	12380	12380	12380	70
403	20250314	123900	772768700	12380	12380	12380	12380	2
404	20250314	123800	772743940	12380	12380	12380	12380	11
405	20250314	123700	772607760	12380	12390	12390	12380	221
406	20250314	123600	769871240	12390	12390	12390	12390	0
407	20250314	123500	769871240	12390	12400	12400	12390	201
408	20250314	123400	767379750	12410	12410	12410	12400	48
409	20250314	123300	766784290	12410	12410	12410	12410	10
410	20250314	123200	766660190	12420	12410	12420	12410	1177
411	20250314	123100	752049720	12400	12390	12400	12390	35
412	20250314	123000	751616020	12390	12390	12390	12390	71
413	20250314	122900	750736330	12390	12380	12400	12370	340
414	20250314	122800	746529070	12390	12400	12400	12390	393
415	20250314	122700	741658970	12400	12360	12400	12360	326
416	20250314	122600	737621370	12370	12380	12400	12360	343
417	20250314	122500	733369330	12380	12310	12400	12310	989
418	20250314	122400	721157240	12300	12300	12300	12300	76
419	20250314	122300	720222440	12300	12300	12300	12300	0
420	20250314	122200	720222440	12300	12300	12300	12300	4
421	20250314	122100	720173240	12300	12300	12300	12300	0
422	20250314	122000	720173240	12300	12300	12300	12300	1
423	20250314	121900	720160940	12300	12300	12300	12300	0
424	20250314	121800	720160940	12300	12300	12300	12300	200
425	20250314	121700	717700940	12300	12300	12300	12300	1
426	20250314	121600	717688640	12280	12300	12310	12270	4125
427	20250314	121500	666993440	12300	12300	12300	12300	132
428	20250314	121400	665369840	12290	12290	12290	12290	0
429	20250314	121300	665369840	12290	12290	12290	12290	0
430	20250314	121200	665369840	12290	12340	12340	12290	3000
431	20250314	121100	628450730	12350	12350	12350	12350	4
432	20250314	121000	628401330	12350	12350	12350	12350	47
433	20250314	120900	627820880	12330	12330	12330	12330	712
434	20250314	120800	619041920	12330	12330	12330	12330	82
435	20250314	120700	618030860	12330	12330	12330	12330	59
436	20250314	120600	617303390	12330	12330	12330	12330	133
437	20250314	120500	615663500	12330	12330	12330	12330	14
438	20250314	120400	615490880	12330	12330	12330	12330	1
439	20250314	120300	615478550	12330	12330	12330	12330	15
440	20250314	120200	615293600	12330	12330	12330	12330	15
441	20250314	120100	615108650	12330	12330	12330	12330	52
442	20250314	120000	614467490	12330	12330	12330	12330	152
443	20250314	115900	612593330	12340	12340	12340	12340	0
444	20250314	115800	612593330	12340	12340	12340	12340	0
445	20250314	115700	612593330	12340	12340	12340	12340	0
446	20250314	115600	612593330	12340	12340	12340	12340	15
447	20250314	115500	612408230	12330	12330	12330	12330	15
448	20250314	115400	612223280	12330	12330	12330	12330	0
449	20250314	115300	612223280	12330	12320	12330	12320	15
450	20250314	115200	612038340	12320	12320	12320	12320	6
451	20250314	115100	611964420	12310	12310	12310	12310	391
452	20250314	115000	607151210	12310	12310	12310	12310	150
453	20250314	114900	605304710	12310	12310	12310	12310	10
454	20250314	114800	605181610	12310	12310	12310	12310	0
455	20250314	114700	605181610	12310	12320	12320	12310	178
456	20250314	114600	602989310	12320	12320	12320	12320	12
457	20250314	114500	602841470	12310	12310	12310	12310	7
458	20250314	114400	602755300	12310	12310	12310	12310	50
459	20250314	114300	602139800	12300	12300	12300	12300	60
460	20250314	114200	601401800	12310	12310	12310	12310	1
461	20250314	114100	601389490	12310	12310	12310	12310	52
462	20250314	114000	600749370	12310	12310	12310	12310	80
463	20250314	113900	599764570	12300	12300	12300	12300	0
464	20250314	113800	599764570	12300	12310	12310	12300	100
465	20250314	113700	598533800	12320	12320	12320	12300	251
466	20250314	113600	595444990	12320	12320	12320	12320	170
467	20250314	113500	593350590	12320	12320	12320	12320	0
468	20250314	113400	593350590	12320	12320	12320	12320	0
469	20250314	113300	593350590	12320	12320	12320	12320	0
470	20250314	113200	593350590	12320	12320	12320	12320	1
471	20250314	113100	593338270	12320	12320	12320	12320	2
472	20250314	113000	593313630	12320	12320	12320	12320	172
473	20250314	112900	591194590	12320	12320	12320	12300	1664
474	20250314	112800	570711990	12320	12320	12320	12320	0
475	20250314	112700	570711990	12320	12320	12320	12320	0
476	20250314	112600	570711990	12320	12320	12320	12320	81
477	20250314	112500	569714070	12300	12290	12300	12290	796
478	20250314	112400	559925180	12290	12300	12300	12290	10905
479	20250314	112300	425794020	12300	12320	12320	12300	1600
480	20250314	112200	406112490	12330	12330	12330	12330	0
481	20250314	112100	406112490	12330	12330	12330	12330	17
482	20250314	112000	405902880	12330	12330	12330	12330	17
483	20250314	111900	405693270	12320	12320	12320	12320	0
484	20250314	111800	405693270	12320	12300	12320	12300	176
485	20250314	111700	403528030	12300	12310	12310	12300	20
486	20250314	111600	403281970	12310	12310	12310	12310	1000
487	20250314	111500	390971970	12330	12340	12350	12310	2054
488	20250314	111400	365671880	12340	12340	12340	12340	135
489	20250314	111300	364005980	12340	12340	12340	12340	6
490	20250314	111200	363931940	12340	12340	12340	12340	99
491	20250314	111100	362710280	12330	12330	12330	12330	200
492	20250314	111000	360244280	12340	12340	12340	12340	0
493	20250314	110900	360244280	12340	12340	12340	12340	0
494	20250314	110800	360244280	12340	12340	12340	12340	0
495	20250314	110700	360244280	12340	12340	12340	12340	376
496	20250314	110600	355604440	12330	12330	12330	12330	0
497	20250314	110500	355604440	12330	12330	12330	12330	7
498	20250314	110400	355518130	12340	12340	12340	12340	0
499	20250314	110300	355518130	12340	12340	12340	12310	546
500	20250314	110200	348795490	12330	12330	12330	12330	15
501	20250314	110100	348610540	12320	12330	12330	12320	31
502	20250314	110000	348228610	12300	12300	12300	12300	0
503	20250314	105900	348228610	12300	12330	12330	12300	1250
504	20250314	105800	332849320	12330	12310	12330	12310	65
505	20250314	105700	332049140	12310	12320	12320	12310	776
506	20250314	105600	322496540	12310	12310	12310	12310	0
507	20250314	105500	322496540	12310	12310	12310	12310	1
508	20250314	105400	322484230	12310	12330	12330	12310	901
509	20250314	105300	311388100	12340	12340	12340	12340	0
510	20250314	105200	311388100	12340	12340	12340	12340	4
511	20250314	105100	311338740	12320	12340	12340	12320	2
512	20250314	105000	311314080	12340	12350	12350	12340	15
513	20250314	104900	311128860	12360	12360	12360	12360	1
514	20250314	104800	311116500	12310	12360	12370	12310	1120
515	20250314	104700	297313090	12350	12350	12350	12350	6
516	20250314	104600	297238990	12350	12350	12350	12350	5
517	20250314	104500	297177240	12340	12340	12340	12340	0
518	20250314	104400	297177240	12340	12340	12340	12340	200
519	20250314	104300	294709240	12340	12340	12340	12340	1
520	20250314	104200	294696900	12320	12320	12320	12320	1
521	20250314	104100	294684580	12330	12330	12330	12330	1376
522	20250314	104000	277718500	12330	12330	12330	12330	20
523	20250314	103900	277471900	12330	12330	12330	12330	10
524	20250314	103800	277348600	12340	12340	12340	12340	1
525	20250314	103700	277336260	12340	12330	12340	12310	74
526	20250314	103600	276424110	12330	12330	12330	12330	2
527	20250314	103500	276399450	12340	12340	12340	12340	1
528	20250314	103400	276387110	12330	12330	12330	12330	204
529	20250314	103300	273871790	12330	12320	12330	12320	101
530	20250314	103200	272627450	12330	12320	12330	12320	54
531	20250314	103100	271962130	12330	12320	12330	12320	56
532	20250314	103000	271271760	12320	12320	12320	12320	0
533	20250314	102900	271271760	12320	12320	12320	12320	59
534	20250314	102800	270544880	12320	12320	12320	12320	40
535	20250314	102700	270052080	12320	12320	12320	12320	0
536	20250314	102600	270052080	12320	12320	12320	12320	375
537	20250314	102500	265432080	12320	12320	12320	12320	51
538	20250314	102400	264803760	12320	12340	12340	12320	890
539	20250314	102300	253832950	12350	12350	12350	12350	0
540	20250314	102200	253832950	12350	12350	12350	12350	0
541	20250314	102100	253832950	12350	12350	12350	12340	297
542	20250314	102000	250165010	12340	12340	12340	12340	60
543	20250314	101900	249424610	12340	12340	12340	12340	0
544	20250314	101800	249424610	12340	12340	12340	12340	224
545	20250314	101700	246660450	12350	12360	12360	12350	431
546	20250314	101600	241337550	12360	12400	12400	12360	759
547	20250314	101500	231944300	12400	12405	12405	12400	5
548	20250314	101400	231882295	12410	12410	12410	12410	51
549	20250314	101300	231249385	12410	12410	12410	12390	171
550	20250314	101200	229129555	12410	12400	12410	12400	215
551	20250314	101100	226463545	12410	12410	12410	12410	0
552	20250314	101000	226463545	12410	12410	12410	12410	77
553	20250314	100900	225507975	12400	12400	12400	12400	72
554	20250314	100800	224615175	12395	12395	12395	12395	10
555	20250314	100700	224491225	12390	12380	12390	12380	9
556	20250314	100600	224379725	12380	12380	12380	12380	10
557	20250314	100500	224255925	12380	12370	12380	12370	1801
558	20250314	100400	201977545	12380	12390	12390	12370	4655
559	20250314	100300	144384735	12400	12400	12400	12400	0
560	20250314	100200	144384735	12400	12400	12400	12400	81
561	20250314	100100	143380335	12400	12400	12400	12400	106
562	20250314	100000	142065935	12400	12420	12420	12400	621
563	20250314	095900	134356915	12420	12420	12420	12420	0
564	20250314	095800	134356915	12420	12420	12420	12420	0
565	20250314	095700	134356915	12420	12420	12420	12420	0
566	20250314	095600	134356915	12420	12420	12420	12420	0
567	20250314	095500	134356915	12420	12420	12420	12420	0
568	20250314	095400	134356915	12420	12420	12420	12420	94
569	20250314	095300	133189435	12430	12430	12430	12430	0
570	20250314	095200	133189435	12430	12420	12430	12420	3
571	20250314	095100	133152165	12430	12430	12430	12430	2
572	20250314	095000	133127305	12440	12440	12450	12440	5
573	20250314	094900	133065095	12440	12420	12450	12420	719
574	20250314	094800	124122015	12410	12410	12410	12410	5
575	20250314	094700	124059965	12420	12420	12420	12420	0
576	20250314	094600	124059965	12420	12420	12420	12420	0
577	20250314	094500	124059965	12420	12420	12420	12420	0
578	20250314	094400	124059965	12420	12410	12420	12410	18
579	20250314	094300	123836575	12420	12420	12420	12420	0
580	20250314	094200	123836575	12420	12420	12440	12420	26
581	20250314	094100	123513615	12440	12440	12440	12440	1
582	20250314	094000	123501175	12430	12430	12440	12430	3
583	20250314	093900	123463875	12410	12410	12410	12410	201
584	20250314	093800	120969465	12410	12410	12410	12410	8
585	20250314	093700	120870185	12450	12430	12450	12430	2
586	20250314	093600	120845305	12430	12450	12450	12430	205
587	20250314	093500	118296085	12440	12440	12440	12440	0
588	20250314	093400	118296085	12440	12450	12450	12440	71
589	20250314	093300	117412835	12440	12440	12440	12440	93
590	20250314	093200	116255915	12450	12440	12450	12440	148
591	20250314	093100	114414385	12430	12430	12430	12430	41
592	20250314	093000	113904755	12410	12430	12430	12410	21
593	20250314	092900	113644085	12430	12440	12440	12430	102
594	20250314	092800	112376215	12430	12430	12430	12430	0
595	20250314	092700	112376215	12430	12420	12430	12420	81
596	20250314	092600	111369395	12430	12430	12430	12430	0
597	20250314	092500	111369395	12430	12440	12440	12430	45
598	20250314	092400	110810025	12430	12440	12440	12430	42
599	20250314	092300	110287955	12440	12445	12445	12440	197
600	20250314	092200	107837270	12450	12420	12450	12420	361
601	20250314	092100	103349060	12410	12400	12410	12400	295
602	20250314	092000	99690130	12400	12410	12410	12400	17
603	20250314	091900	99479240	12420	12400	12420	12400	156
604	20250314	091800	97544290	12400	12405	12410	12400	67
605	20250314	091700	96713170	12410	12420	12420	12410	34
606	20250314	091600	96291130	12420	12410	12420	12410	2
607	20250314	091500	96266300	12410	12420	12420	12410	2
608	20250314	091400	96241470	12410	12420	12420	12410	203
609	20250314	091300	93720230	12420	12430	12430	12420	700
610	20250314	091200	85022230	12430	12420	12430	12420	318
611	20250314	091100	81071210	12420	12400	12420	12400	231
612	20250314	091000	78204760	12390	12400	12400	12390	46
613	20250314	090900	77634470	12400	12400	12400	12400	200
614	20250314	090800	75154470	12380	12380	12400	12380	1348
615	20250314	090700	58455430	12380	12380	12380	12380	190
616	20250314	090600	56103230	12380	12390	12390	12380	254
617	20250314	090500	52957640	12410	12430	12430	12400	63
618	20250314	090400	52175750	12430	12390	12430	12370	383
619	20250314	090300	47430920	12380	12380	12390	12380	481
620	20250314	090200	41476090	12380	12390	12390	12380	6
621	20250314	090100	41401800	12390	12390	12390	12390	3
622	20250314	090000	41364630	12390	12310	12410	12310	3357