KissMeData/190510/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203900	483955280	12410	12410	12410	12410	617
3	20250314	203800	483955280	12410	12410	12410	12410	0
4	20250314	203700	483955280	12410	12410	12410	12410	0
5	20250314	203600	483955280	12410	12410	12410	12410	0
6	20250314	203500	483955280	12410	12410	12410	12410	0
7	20250314	203400	483955280	12410	12410	12410	12410	0
8	20250314	203300	483955280	12410	12410	12410	12410	0
9	20250314	203200	483955280	12410	12410	12410	12410	0
10	20250314	203100	483955280	12410	12410	12410	12410	0
11	20250314	203000	483955280	12410	12410	12410	12410	0
12	20250314	202900	483955280	12410	12410	12410	12410	0
13	20250314	202800	483955280	12410	12410	12410	12410	0
14	20250314	202700	483955280	12410	12410	12410	12410	0
15	20250314	202600	483955280	12410	12410	12410	12410	0
16	20250314	202500	483955280	12410	12410	12410	12410	0
17	20250314	202400	483955280	12410	12410	12410	12410	0
18	20250314	202300	483955280	12410	12410	12410	12410	0
19	20250314	202200	483955280	12410	12410	12410	12410	0
20	20250314	202100	483955280	12410	12410	12410	12410	0
21	20250314	202000	483955280	12410	12410	12410	12410	0
22	20250314	201900	483955280	12410	12410	12410	12410	0
23	20250314	201800	483955280	12410	12410	12410	12410	0
24	20250314	201700	483955280	12410	12410	12410	12410	0
25	20250314	201600	483955280	12410	12410	12410	12410	0
26	20250314	201500	483955280	12410	12410	12410	12410	0
27	20250314	201400	483955280	12410	12410	12410	12410	0
28	20250314	201300	483955280	12410	12410	12410	12410	0
29	20250314	201200	483955280	12410	12410	12410	12410	0
30	20250314	201100	483955280	12410	12410	12410	12410	0
31	20250314	201000	483955280	12410	12410	12410	12410	0
32	20250314	200900	483955280	12410	12410	12410	12410	617
33	20250314	200800	483955280	12410	12410	12410	12410	0
34	20250314	200700	483955280	12410	12410	12410	12410	0
35	20250314	200600	483955280	12410	12410	12410	12410	0
36	20250314	200500	483955280	12410	12410	12410	12410	0
37	20250314	200400	483955280	12410	12410	12410	12410	0
38	20250314	200300	483955280	12410	12410	12410	12410	0
39	20250314	200200	483955280	12410	12410	12410	12410	0
40	20250314	200100	483955280	12410	12410	12410	12410	0
41	20250314	200000	483955280	12410	12410	12410	12410	0
42	20250314	195900	483955280	12410	12410	12410	12410	0
43	20250314	195800	483955280	12410	12410	12410	12410	0
44	20250314	195700	483955280	12410	12410	12410	12410	0
45	20250314	195600	483955280	12410	12410	12410	12410	0
46	20250314	195500	483955280	12410	12410	12410	12410	0
47	20250314	195400	483955280	12410	12410	12410	12410	0
48	20250314	195300	483955280	12410	12410	12410	12410	0
49	20250314	195200	483955280	12410	12410	12410	12410	0
50	20250314	195100	483955280	12410	12410	12410	12410	0
51	20250314	195000	483955280	12410	12410	12410	12410	0
52	20250314	194900	483955280	12410	12410	12410	12410	0
53	20250314	194800	483955280	12410	12410	12410	12410	0
54	20250314	194700	483955280	12410	12410	12410	12410	0
55	20250314	194600	483955280	12410	12410	12410	12410	0
56	20250314	194500	483955280	12410	12410	12410	12410	0
57	20250314	194400	483955280	12410	12410	12410	12410	0
58	20250314	194300	483955280	12410	12410	12410	12410	0
59	20250314	194200	483955280	12410	12410	12410	12410	0
60	20250314	194100	483955280	12410	12410	12410	12410	0
61	20250314	194000	483955280	12410	12410	12410	12410	0
62	20250314	193900	483955280	12410	12410	12410	12410	617
63	20250314	193800	483955280	12410	12410	12410	12410	0
64	20250314	193700	483955280	12410	12410	12410	12410	0
65	20250314	193600	483955280	12410	12410	12410	12410	0
66	20250314	193500	483955280	12410	12410	12410	12410	0
67	20250314	193400	483955280	12410	12410	12410	12410	0
68	20250314	193300	483955280	12410	12410	12410	12410	0
69	20250314	193200	483955280	12410	12410	12410	12410	0
70	20250314	193100	483955280	12410	12410	12410	12410	0
71	20250314	193000	483955280	12410	12410	12410	12410	0
72	20250314	192900	483955280	12410	12410	12410	12410	0
73	20250314	192800	483955280	12410	12410	12410	12410	0
74	20250314	192700	483955280	12410	12410	12410	12410	0
75	20250314	192600	483955280	12410	12410	12410	12410	0
76	20250314	192500	483955280	12410	12410	12410	12410	0
77	20250314	192400	483955280	12410	12410	12410	12410	0
78	20250314	192300	483955280	12410	12410	12410	12410	0
79	20250314	192200	483955280	12410	12410	12410	12410	0
80	20250314	192100	483955280	12410	12410	12410	12410	0
81	20250314	192000	483955280	12410	12410	12410	12410	0
82	20250314	191900	483955280	12410	12410	12410	12410	0
83	20250314	191800	483955280	12410	12410	12410	12410	0
84	20250314	191700	483955280	12410	12410	12410	12410	0
85	20250314	191600	483955280	12410	12410	12410	12410	0
86	20250314	191500	483955280	12410	12410	12410	12410	0
87	20250314	191400	483955280	12410	12410	12410	12410	0
88	20250314	191300	483955280	12410	12410	12410	12410	0
89	20250314	191200	483955280	12410	12410	12410	12410	0
90	20250314	191100	483955280	12410	12410	12410	12410	0
91	20250314	191000	483955280	12410	12410	12410	12410	0
92	20250314	190900	483955280	12410	12410	12410	12410	617
93	20250314	190800	483955280	12410	12410	12410	12410	0
94	20250314	190700	483955280	12410	12410	12410	12410	0
95	20250314	190600	483955280	12410	12410	12410	12410	0
96	20250314	190500	483955280	12410	12410	12410	12410	0
97	20250314	190400	483955280	12410	12410	12410	12410	0
98	20250314	190300	483955280	12410	12410	12410	12410	0
99	20250314	190200	483955280	12410	12410	12410	12410	0
100	20250314	190100	483955280	12410	12410	12410	12410	0
101	20250314	190000	483955280	12410	12410	12410	12410	0
102	20250314	185900	483955280	12410	12410	12410	12410	0
103	20250314	185800	483955280	12410	12410	12410	12410	0
104	20250314	185700	483955280	12410	12410	12410	12410	0
105	20250314	185600	483955280	12410	12410	12410	12410	0
106	20250314	185500	483955280	12410	12410	12410	12410	0
107	20250314	185400	483955280	12410	12410	12410	12410	0
108	20250314	185300	483955280	12410	12410	12410	12410	0
109	20250314	185200	483955280	12410	12410	12410	12410	0
110	20250314	185100	483955280	12410	12410	12410	12410	0
111	20250314	185000	483955280	12410	12410	12410	12410	0
112	20250314	184900	483955280	12410	12410	12410	12410	0
113	20250314	184800	483955280	12410	12410	12410	12410	0
114	20250314	184700	483955280	12410	12410	12410	12410	0
115	20250314	184600	483955280	12410	12410	12410	12410	0
116	20250314	184500	483955280	12410	12410	12410	12410	0
117	20250314	184400	483955280	12410	12410	12410	12410	0
118	20250314	184300	483955280	12410	12410	12410	12410	0
119	20250314	184200	483955280	12410	12410	12410	12410	0
120	20250314	184100	483955280	12410	12410	12410	12410	0
121	20250314	184000	483955280	12410	12410	12410	12410	0
122	20250314	183900	483955280	12410	12410	12410	12410	617
123	20250314	183800	483955280	12410	12410	12410	12410	0
124	20250314	183700	483955280	12410	12410	12410	12410	0
125	20250314	183600	483955280	12410	12410	12410	12410	0
126	20250314	183500	483955280	12410	12410	12410	12410	0
127	20250314	183400	483955280	12410	12410	12410	12410	0
128	20250314	183300	483955280	12410	12410	12410	12410	0
129	20250314	183200	483955280	12410	12410	12410	12410	0
130	20250314	183100	483955280	12410	12410	12410	12410	0
131	20250314	183000	483955280	12410	12410	12410	12410	0
132	20250314	182900	483955280	12410	12410	12410	12410	0
133	20250314	182800	483955280	12410	12410	12410	12410	0
134	20250314	182700	483955280	12410	12410	12410	12410	0
135	20250314	182600	483955280	12410	12410	12410	12410	0
136	20250314	182500	483955280	12410	12410	12410	12410	0
137	20250314	182400	483955280	12410	12410	12410	12410	0
138	20250314	182300	483955280	12410	12410	12410	12410	0
139	20250314	182200	483955280	12410	12410	12410	12410	0
140	20250314	182100	483955280	12410	12410	12410	12410	0
141	20250314	182000	483955280	12410	12410	12410	12410	0
142	20250314	181900	483955280	12410	12410	12410	12410	0
143	20250314	181800	483955280	12410	12410	12410	12410	0
144	20250314	181700	483955280	12410	12410	12410	12410	0
145	20250314	181600	483955280	12410	12410	12410	12410	0
146	20250314	181500	483955280	12410	12410	12410	12410	0
147	20250314	181400	483955280	12410	12410	12410	12410	0
148	20250314	181300	483955280	12410	12410	12410	12410	0
149	20250314	181200	483955280	12410	12410	12410	12410	0
150	20250314	181100	483955280	12410	12410	12410	12410	0
151	20250314	181000	483955280	12410	12410	12410	12410	0
152	20250314	180900	483955280	12410	12410	12410	12410	617
153	20250314	180800	483955280	12410	12410	12410	12410	0
154	20250314	180700	483955280	12410	12410	12410	12410	0
155	20250314	180600	483955280	12410	12410	12410	12410	0
156	20250314	180500	483955280	12410	12410	12410	12410	0
157	20250314	180400	483955280	12410	12410	12410	12410	0
158	20250314	180300	483955280	12410	12410	12410	12410	0
159	20250314	180200	483955280	12410	12410	12410	12410	0
160	20250314	180100	483955280	12410	12410	12410	12410	0
161	20250314	180000	483955280	12410	12410	12410	12410	0
162	20250314	175900	483955280	12410	12410	12410	12410	0
163	20250314	175800	483955280	12410	12410	12410	12410	0
164	20250314	175700	483955280	12410	12410	12410	12410	0
165	20250314	175600	483955280	12410	12410	12410	12410	0
166	20250314	175500	483955280	12410	12410	12410	12410	0
167	20250314	175400	483955280	12410	12410	12410	12410	0
168	20250314	175300	483955280	12410	12410	12410	12410	0
169	20250314	175200	483955280	12410	12410	12410	12410	0
170	20250314	175100	483955280	12410	12410	12410	12410	0
171	20250314	175000	483955280	12410	12410	12410	12410	0
172	20250314	174900	483955280	12410	12410	12410	12410	0
173	20250314	174800	483955280	12410	12410	12410	12410	0
174	20250314	174700	483955280	12410	12410	12410	12410	0
175	20250314	174600	483955280	12410	12410	12410	12410	0
176	20250314	174500	483955280	12410	12410	12410	12410	0
177	20250314	174400	483955280	12410	12410	12410	12410	0
178	20250314	174300	483955280	12410	12410	12410	12410	0
179	20250314	174200	483955280	12410	12410	12410	12410	0
180	20250314	174100	483955280	12410	12410	12410	12410	0
181	20250314	174000	483955280	12410	12410	12410	12410	0
182	20250314	173900	483955280	12410	12410	12410	12410	617
183	20250314	173800	483955280	12410	12410	12410	12410	0
184	20250314	173700	483955280	12410	12410	12410	12410	0
185	20250314	173600	483955280	12410	12410	12410	12410	0
186	20250314	173500	483955280	12410	12410	12410	12410	0
187	20250314	173400	483955280	12410	12410	12410	12410	0
188	20250314	173300	483955280	12410	12410	12410	12410	0
189	20250314	173200	483955280	12410	12410	12410	12410	0
190	20250314	173100	483955280	12410	12410	12410	12410	0
191	20250314	173000	483955280	12410	12410	12410	12410	0
192	20250314	172900	483955280	12410	12410	12410	12410	0
193	20250314	172800	483955280	12410	12410	12410	12410	0
194	20250314	172700	483955280	12410	12410	12410	12410	0
195	20250314	172600	483955280	12410	12410	12410	12410	0
196	20250314	172500	483955280	12410	12410	12410	12410	0
197	20250314	172400	483955280	12410	12410	12410	12410	0
198	20250314	172300	483955280	12410	12410	12410	12410	0
199	20250314	172200	483955280	12410	12410	12410	12410	0
200	20250314	172100	483955280	12410	12410	12410	12410	0
201	20250314	172000	483955280	12410	12410	12410	12410	0
202	20250314	171900	483955280	12410	12410	12410	12410	0
203	20250314	171800	483955280	12410	12410	12410	12410	0
204	20250314	171700	483955280	12410	12410	12410	12410	0
205	20250314	171600	483955280	12410	12410	12410	12410	0
206	20250314	171500	483955280	12410	12410	12410	12410	0
207	20250314	171400	483955280	12410	12410	12410	12410	0
208	20250314	171300	483955280	12410	12410	12410	12410	0
209	20250314	171200	483955280	12410	12410	12410	12410	0
210	20250314	171100	483955280	12410	12410	12410	12410	0
211	20250314	171000	483955280	12410	12410	12410	12410	0
212	20250314	170900	483955280	12410	12410	12410	12410	617
213	20250314	170800	483955280	12410	12410	12410	12410	0
214	20250314	170700	483955280	12410	12410	12410	12410	0
215	20250314	170600	483955280	12410	12410	12410	12410	0
216	20250314	170500	483955280	12410	12410	12410	12410	0
217	20250314	170400	483955280	12410	12410	12410	12410	0
218	20250314	170300	483955280	12410	12410	12410	12410	0
219	20250314	170200	483955280	12410	12410	12410	12410	0
220	20250314	170100	483955280	12410	12410	12410	12410	0
221	20250314	170000	483955280	12410	12410	12410	12410	0
222	20250314	165900	483955280	12410	12410	12410	12410	0
223	20250314	165800	483955280	12410	12410	12410	12410	0
224	20250314	165700	483955280	12410	12410	12410	12410	0
225	20250314	165600	483955280	12410	12410	12410	12410	0
226	20250314	165500	483955280	12410	12410	12410	12410	0
227	20250314	165400	483955280	12410	12410	12410	12410	0
228	20250314	165300	483955280	12410	12410	12410	12410	0
229	20250314	165200	483955280	12410	12410	12410	12410	0
230	20250314	165100	483955280	12410	12410	12410	12410	0
231	20250314	165000	483955280	12410	12410	12410	12410	0
232	20250314	164900	483955280	12410	12410	12410	12410	0
233	20250314	164800	483955280	12410	12410	12410	12410	0
234	20250314	164700	483955280	12410	12410	12410	12410	0
235	20250314	164600	483955280	12410	12410	12410	12410	0
236	20250314	164500	483955280	12410	12410	12410	12410	0
237	20250314	164400	483955280	12410	12410	12410	12410	0
238	20250314	164300	483955280	12410	12410	12410	12410	0
239	20250314	164200	483955280	12410	12410	12410	12410	0
240	20250314	164100	483955280	12410	12410	12410	12410	0
241	20250314	164000	483955280	12410	12410	12410	12410	0
242	20250314	163900	483955280	12410	12410	12410	12410	617
243	20250314	163800	483955280	12410	12410	12410	12410	0
244	20250314	163700	483955280	12410	12410	12410	12410	0
245	20250314	163600	483955280	12410	12410	12410	12410	0
246	20250314	163500	483955280	12410	12410	12410	12410	0
247	20250314	163400	483955280	12410	12410	12410	12410	0
248	20250314	163300	483955280	12410	12410	12410	12410	0
249	20250314	163200	483955280	12410	12410	12410	12410	0
250	20250314	163100	483955280	12410	12410	12410	12410	0
251	20250314	163000	483955280	12410	12410	12410	12410	0
252	20250314	162900	483955280	12410	12410	12410	12410	0
253	20250314	162800	483955280	12410	12410	12410	12410	0
254	20250314	162700	483955280	12410	12410	12410	12410	0
255	20250314	162600	483955280	12410	12410	12410	12410	0
256	20250314	162500	483955280	12410	12410	12410	12410	0
257	20250314	162400	483955280	12410	12410	12410	12410	0
258	20250314	162300	483955280	12410	12410	12410	12410	0
259	20250314	162200	483955280	12410	12410	12410	12410	0
260	20250314	162100	483955280	12410	12410	12410	12410	0
261	20250314	162000	483955280	12410	12410	12410	12410	0
262	20250314	161900	483955280	12410	12410	12410	12410	0
263	20250314	161800	483955280	12410	12410	12410	12410	0
264	20250314	161700	483955280	12410	12410	12410	12410	0
265	20250314	161600	483955280	12410	12410	12410	12410	0
266	20250314	161500	483955280	12410	12410	12410	12410	0
267	20250314	161400	483955280	12410	12410	12410	12410	0
268	20250314	161300	483955280	12410	12410	12410	12410	0
269	20250314	161200	483955280	12410	12410	12410	12410	0
270	20250314	161100	483955280	12410	12410	12410	12410	0
271	20250314	161000	483955280	12410	12410	12410	12410	0
272	20250314	160900	483955280	12410	12410	12410	12410	617
273	20250314	160800	483955280	12410	12410	12410	12410	0
274	20250314	160700	483955280	12410	12410	12410	12410	0
275	20250314	160600	483955280	12410	12410	12410	12410	0
276	20250314	160500	483955280	12410	12410	12410	12410	0
277	20250314	160400	483955280	12410	12410	12410	12410	0
278	20250314	160300	483955280	12410	12410	12410	12410	0
279	20250314	160200	483955280	12410	12410	12410	12410	0
280	20250314	160100	483955280	12410	12410	12410	12410	0
281	20250314	160000	483955280	12410	12410	12410	12410	0
282	20250314	155900	483955280	12410	12410	12410	12410	0
283	20250314	155800	483955280	12410	12410	12410	12410	0
284	20250314	155700	483955280	12410	12410	12410	12410	0
285	20250314	155600	483955280	12410	12410	12410	12410	0
286	20250314	155500	483955280	12410	12410	12410	12410	0
287	20250314	155400	483955280	12410	12410	12410	12410	0
288	20250314	155300	483955280	12410	12410	12410	12410	0
289	20250314	155200	483955280	12410	12410	12410	12410	0
290	20250314	155100	483955280	12410	12410	12410	12410	0
291	20250314	155000	483955280	12410	12410	12410	12410	0
292	20250314	154900	483955280	12410	12410	12410	12410	0
293	20250314	154800	483955280	12410	12410	12410	12410	0
294	20250314	154700	483955280	12410	12410	12410	12410	0
295	20250314	154600	483955280	12410	12410	12410	12410	0
296	20250314	154500	483955280	12410	12410	12410	12410	0
297	20250314	154400	483955280	12410	12410	12410	12410	0
298	20250314	154300	483955280	12410	12410	12410	12410	0
299	20250314	154200	483955280	12410	12410	12410	12410	0
300	20250314	154100	483955280	12410	12410	12410	12410	0
301	20250314	154000	483955280	12410	12410	12410	12410	0
302	20250314	153900	483955280	12410	12410	12410	12410	617
303	20250314	153800	483955280	12410	12410	12410	12410	0
304	20250314	153700	483955280	12410	12410	12410	12410	0
305	20250314	153600	483955280	12410	12410	12410	12410	0
306	20250314	153500	483955280	12410	12410	12410	12410	0
307	20250314	153400	483955280	12410	12410	12410	12410	0
308	20250314	153300	483955280	12410	12410	12410	12410	0
309	20250314	153200	483955280	12410	12410	12410	12410	0
310	20250314	153100	483955280	12410	12410	12410	12410	0
311	20250314	153000	483955280	12410	12410	12410	12410	617
312	20250314	152900	476298310	12410	12410	12410	12410	0
313	20250314	152800	476298310	12410	12410	12410	12410	0
314	20250314	152700	476298310	12410	12410	12410	12410	0
315	20250314	152600	476298310	12410	12410	12410	12410	0
316	20250314	152500	476298310	12410	12410	12410	12410	0
317	20250314	152400	476298310	12410	12410	12410	12410	0
318	20250314	152300	476298310	12410	12410	12410	12410	0
319	20250314	152200	476298310	12410	12410	12410	12410	0
320	20250314	152100	476298310	12410	12410	12410	12410	0
321	20250314	152000	476298310	12410	12410	12410	12410	0
322	20250314	151900	476298310	12410	12410	12410	12410	71
323	20250314	151800	475417200	12360	12360	12360	12360	0
324	20250314	151700	475417200	12360	12360	12360	12360	0
325	20250314	151600	475417200	12360	12360	12360	12360	0
326	20250314	151500	475417200	12360	12360	12360	12360	633
327	20250314	151400	467593320	12410	12410	12410	12410	2
328	20250314	151300	467568500	12360	12370	12370	12360	63
329	20250314	151200	466789320	12360	12360	12360	12360	0
330	20250314	151100	466789320	12360	12360	12360	12360	0
331	20250314	151000	466789320	12360	12360	12360	12360	0
332	20250314	150900	466789320	12360	12370	12370	12360	258
333	20250314	150800	463598260	12370	12370	12370	12370	0
334	20250314	150700	463598260	12370	12390	12390	12370	308
335	20250314	150600	459786540	12400	12400	12400	12400	0
336	20250314	150500	459786540	12400	12400	12400	12400	0
337	20250314	150400	459786540	12400	12400	12400	12400	100
338	20250314	150300	458546540	12410	12410	12410	12410	0
339	20250314	150200	458546540	12410	12410	12410	12410	0
340	20250314	150100	458546540	12410	12410	12410	12410	47
341	20250314	150000	457963270	12400	12400	12400	12400	0
342	20250314	145900	457963270	12400	12400	12400	12400	8
343	20250314	145800	457864070	12410	12410	12410	12410	0
344	20250314	145700	457864070	12410	12410	12410	12410	0
345	20250314	145600	457864070	12410	12410	12410	12410	0
346	20250314	145500	457864070	12410	12410	12410	12410	0
347	20250314	145400	457864070	12410	12410	12410	12410	0
348	20250314	145300	457864070	12410	12410	12410	12410	0
349	20250314	145200	457864070	12410	12410	12410	12410	0
350	20250314	145100	457864070	12410	12410	12410	12410	0
351	20250314	145000	457864070	12410	12410	12410	12410	0
352	20250314	144900	457864070	12410	12410	12410	12410	0
353	20250314	144800	457864070	12410	12410	12410	12410	0
354	20250314	144700	457864070	12410	12400	12410	12380	773
355	20250314	144600	448272450	12400	12400	12400	12400	0
356	20250314	144500	448272450	12400	12400	12400	12400	0
357	20250314	144400	448272450	12400	12400	12400	12400	5
358	20250314	144300	448210450	12390	12390	12390	12390	0
359	20250314	144200	448210450	12390	12390	12390	12390	0
360	20250314	144100	448210450	12390	12390	12390	12390	0
361	20250314	144000	448210450	12390	12390	12390	12390	0
362	20250314	143900	448210450	12390	12390	12390	12390	10
363	20250314	143800	448086550	12390	12390	12390	12390	16
364	20250314	143700	447888310	12390	12400	12400	12390	55
365	20250314	143600	447206820	12400	12400	12400	12400	99
366	20250314	143500	445979220	12400	12400	12400	12400	0
367	20250314	143400	445979220	12400	12400	12400	12400	0
368	20250314	143300	445979220	12400	12400	12400	12400	0
369	20250314	143200	445979220	12400	12400	12400	12400	0
370	20250314	143100	445979220	12400	12400	12400	12400	0
371	20250314	143000	445979220	12400	12400	12400	12400	0
372	20250314	142900	445979220	12400	12400	12400	12370	556
373	20250314	142800	439099570	12400	12400	12400	12400	0
374	20250314	142700	439099570	12400	12400	12400	12400	2
375	20250314	142600	439074770	12400	12400	12400	12400	2
376	20250314	142500	439049970	12400	12400	12400	12400	7
377	20250314	142400	438963170	12400	12400	12400	12400	0
378	20250314	142300	438963170	12400	12380	12400	12370	514
379	20250314	142200	432602890	12390	12390	12390	12390	0
380	20250314	142100	432602890	12390	12390	12390	12390	87
381	20250314	142000	431524960	12390	12390	12390	12390	0
382	20250314	141900	431524960	12390	12390	12390	12390	0
383	20250314	141800	431524960	12390	12390	12390	12390	0
384	20250314	141700	431524960	12390	12390	12390	12390	0
385	20250314	141600	431524960	12390	12390	12390	12390	0
386	20250314	141500	431524960	12390	12390	12390	12390	0
387	20250314	141400	431524960	12390	12390	12390	12390	0
388	20250314	141300	431524960	12390	12390	12390	12390	0
389	20250314	141200	431524960	12390	12390	12390	12390	0
390	20250314	141100	431524960	12390	12390	12390	12390	0
391	20250314	141000	431524960	12390	12390	12390	12390	68
392	20250314	140900	430682440	12400	12400	12400	12400	1
393	20250314	140800	430670040	12380	12380	12380	12380	0
394	20250314	140700	430670040	12380	12380	12380	12380	0
395	20250314	140600	430670040	12380	12380	12380	12380	0
396	20250314	140500	430670040	12380	12380	12380	12380	0
397	20250314	140400	430670040	12380	12380	12380	12380	28
398	20250314	140300	430323400	12380	12380	12380	12380	0
399	20250314	140200	430323400	12380	12380	12380	12380	0
400	20250314	140100	430323400	12380	12380	12380	12380	0
401	20250314	140000	430323400	12380	12380	12380	12380	10
402	20250314	135900	430199600	12380	12380	12380	12380	0
403	20250314	135800	430199600	12380	12380	12380	12380	0
404	20250314	135700	430199600	12380	12380	12380	12380	0
405	20250314	135600	430199600	12380	12380	12380	12380	0
406	20250314	135500	430199600	12380	12380	12380	12380	0
407	20250314	135400	430199600	12380	12380	12380	12380	21
408	20250314	135300	429939620	12390	12390	12390	12390	0
409	20250314	135200	429939620	12390	12390	12390	12390	1
410	20250314	135100	429927230	12380	12380	12380	12380	122
411	20250314	135000	428416870	12400	12400	12400	12400	0
412	20250314	134900	428416870	12400	12400	12400	12400	150
413	20250314	134800	426556870	12400	12390	12400	12390	48
414	20250314	134700	425961890	12390	12390	12390	12390	20
415	20250314	134600	425714090	12390	12390	12390	12390	1
416	20250314	134500	425701700	12360	12360	12360	12360	0
417	20250314	134400	425701700	12360	12360	12360	12360	0
418	20250314	134300	425701700	12360	12360	12360	12360	0
419	20250314	134200	425701700	12360	12360	12360	12360	0
420	20250314	134100	425701700	12360	12360	12360	12360	0
421	20250314	134000	425701700	12360	12360	12360	12360	0
422	20250314	133900	425701700	12360	12360	12360	12360	0
423	20250314	133800	425701700	12360	12360	12360	12360	195
424	20250314	133700	423291500	12360	12360	12360	12360	89
425	20250314	133600	422191460	12360	12370	12370	12360	1517
426	20250314	133500	403430840	12400	12400	12400	12400	3
427	20250314	133400	403393640	12400	12400	12400	12400	0
428	20250314	133300	403393640	12400	12400	12400	12400	1
429	20250314	133200	403381240	12370	12370	12370	12370	0
430	20250314	133100	403381240	12370	12370	12370	12370	0
431	20250314	133000	403381240	12370	12370	12370	12370	0
432	20250314	132900	403381240	12370	12370	12370	12370	50
433	20250314	132800	402762740	12370	12370	12370	12370	442
434	20250314	132700	397295200	12380	12380	12380	12380	50
435	20250314	132600	396676200	12390	12390	12390	12390	0
436	20250314	132500	396676200	12390	12390	12390	12390	138
437	20250314	132400	394966380	12420	12420	12420	12420	0
438	20250314	132300	394966380	12420	12420	12420	12420	7
439	20250314	132200	394879440	12410	12410	12410	12410	0
440	20250314	132100	394879440	12410	12410	12410	12410	100
441	20250314	132000	393638440	12430	12430	12430	12430	0
442	20250314	131900	393638440	12430	12430	12430	12430	0
443	20250314	131800	393638440	12430	12430	12430	12430	376
444	20250314	131700	388964760	12430	12400	12430	12400	800
445	20250314	131600	379031250	12390	12390	12390	12390	66
446	20250314	131500	378213510	12390	12390	12390	12360	134
447	20250314	131400	376554750	12350	12350	12350	12350	0
448	20250314	131300	376554750	12350	12350	12350	12350	0
449	20250314	131200	376554750	12350	12350	12350	12350	0
450	20250314	131100	376554750	12350	12350	12350	12350	0
451	20250314	131000	376554750	12350	12350	12350	12350	0
452	20250314	130900	376554750	12350	12350	12350	12350	2
453	20250314	130800	376530050	12350	12350	12350	12350	0
454	20250314	130700	376530050	12350	12350	12350	12350	0
455	20250314	130600	376530050	12350	12350	12350	12350	0
456	20250314	130500	376530050	12350	12350	12350	12350	0
457	20250314	130400	376530050	12350	12350	12350	12350	0
458	20250314	130300	376530050	12350	12350	12350	12350	0
459	20250314	130200	376530050	12350	12350	12350	12350	0
460	20250314	130100	376530050	12350	12350	12350	12350	225
461	20250314	130000	373751300	12360	12360	12360	12360	132
462	20250314	125900	372119780	12360	12380	12380	12360	472
463	20250314	125800	366284860	12350	12350	12350	12350	0
464	20250314	125700	366284860	12350	12350	12350	12350	0
465	20250314	125600	366284860	12350	12350	12350	12350	0
466	20250314	125500	366284860	12350	12350	12350	12350	0
467	20250314	125400	366284860	12350	12350	12350	12350	0
468	20250314	125300	366284860	12350	12350	12350	12350	0
469	20250314	125200	366284860	12350	12350	12350	12350	0
470	20250314	125100	366284860	12350	12350	12350	12350	0
471	20250314	125000	366284860	12350	12350	12350	12350	0
472	20250314	124900	366284860	12350	12350	12350	12350	0
473	20250314	124800	366284860	12350	12360	12360	12350	100
474	20250314	124700	365049370	12420	12420	12420	12420	0
475	20250314	124600	365049370	12420	12420	12420	12420	0
476	20250314	124500	365049370	12420	12420	12420	12420	0
477	20250314	124400	365049370	12420	12420	12420	12420	0
478	20250314	124300	365049370	12420	12350	12420	12350	14
479	20250314	124200	364876250	12350	12350	12350	12350	10
480	20250314	124100	364752750	12390	12390	12390	12390	101
481	20250314	124000	363501360	12370	12370	12370	12370	0
482	20250314	123900	363501360	12370	12380	12380	12370	14
483	20250314	123800	363328150	12390	12370	12390	12370	10
484	20250314	123700	363204430	12370	12370	12370	12370	0
485	20250314	123600	363204430	12370	12370	12370	12370	1
486	20250314	123500	363192060	12310	12310	12310	12310	4788
487	20250314	123400	304251780	12310	12420	12420	12310	18100
488	20250314	123300	80544150	12430	12430	12430	12430	0
489	20250314	123200	80544150	12430	12430	12430	12430	0
490	20250314	123100	80544150	12430	12430	12430	12430	14
491	20250314	123000	80370130	12430	12430	12430	12430	0
492	20250314	122900	80370130	12430	12430	12430	12430	0
493	20250314	122800	80370130	12430	12430	12430	12430	0
494	20250314	122700	80370130	12430	12430	12430	12430	1
495	20250314	122600	80357700	12420	12420	12420	12420	9
496	20250314	122500	80245920	12430	12430	12430	12430	0
497	20250314	122400	80245920	12430	12430	12430	12430	0
498	20250314	122300	80245920	12430	12430	12430	12430	0
499	20250314	122200	80245920	12430	12430	12430	12430	0
500	20250314	122100	80245920	12430	12430	12430	12430	0
501	20250314	122000	80245920	12430	12430	12430	12430	1
502	20250314	121900	80233490	12420	12420	12420	12420	0
503	20250314	121800	80233490	12420	12420	12420	12420	405
504	20250314	121700	75203390	12420	12420	12420	12420	0
505	20250314	121600	75203390	12420	12420	12420	12420	0
506	20250314	121500	75203390	12420	12420	12420	12420	0
507	20250314	121400	75203390	12420	12420	12420	12420	73
508	20250314	121300	74296730	12410	12410	12410	12410	0
509	20250314	121200	74296730	12410	12420	12420	12410	43
510	20250314	121100	73763050	12420	12420	12420	12420	0
511	20250314	121000	73763050	12420	12420	12420	12420	0
512	20250314	120900	73763050	12420	12420	12420	12420	0
513	20250314	120800	73763050	12420	12420	12420	12420	0
514	20250314	120700	73763050	12420	12420	12420	12420	0
515	20250314	120600	73763050	12420	12420	12420	12420	0
516	20250314	120500	73763050	12420	12420	12420	12420	0
517	20250314	120400	73763050	12420	12420	12420	12420	0
518	20250314	120300	73763050	12420	12420	12420	12420	0
519	20250314	120200	73763050	12420	12420	12420	12420	0
520	20250314	120100	73763050	12420	12420	12420	12420	0
521	20250314	120000	73763050	12420	12400	12420	12400	103
522	20250314	115900	72483850	12400	12400	12400	12400	0
523	20250314	115800	72483850	12400	12400	12400	12400	0
524	20250314	115700	72483850	12400	12400	12400	12400	0
525	20250314	115600	72483850	12400	12400	12400	12400	0
526	20250314	115500	72483850	12400	12400	12400	12400	1
527	20250314	115400	72471450	12430	12430	12430	12430	0
528	20250314	115300	72471450	12430	12430	12430	12430	0
529	20250314	115200	72471450	12430	12430	12430	12430	0
530	20250314	115100	72471450	12430	12430	12430	12430	19
531	20250314	115000	72235280	12440	12430	12440	12430	32
532	20250314	114900	71837510	12430	12430	12430	12430	0
533	20250314	114800	71837510	12430	12430	12430	12430	19
534	20250314	114700	71601340	12430	12430	12430	12430	77
535	20250314	114600	70644230	12430	12430	12430	12430	4
536	20250314	114500	70594510	12430	12420	12430	12420	180
537	20250314	114400	68357260	12420	12420	12420	12420	250
538	20250314	114300	65252260	12420	12420	12420	12420	51
539	20250314	114200	64618840	12420	12420	12420	12420	59
540	20250314	114100	63886060	12420	12420	12420	12420	42
541	20250314	114000	63364420	12430	12430	12430	12430	0
542	20250314	113900	63364420	12430	12430	12430	12430	0
543	20250314	113800	63364420	12430	12430	12430	12430	0
544	20250314	113700	63364420	12430	12430	12430	12430	0
545	20250314	113600	63364420	12430	12430	12430	12430	0
546	20250314	113500	63364420	12430	12430	12430	12430	0
547	20250314	113400	63364420	12430	12430	12430	12430	5
548	20250314	113300	63302270	12430	12430	12430	12430	0
549	20250314	113200	63302270	12430	12430	12430	12430	0
550	20250314	113100	63302270	12430	12430	12430	12430	0
551	20250314	113000	63302270	12430	12430	12430	12430	1
552	20250314	112900	63289840	12420	12420	12420	12420	0
553	20250314	112800	63289840	12420	12420	12420	12420	10
554	20250314	112700	63165640	12420	12400	12420	12400	287
555	20250314	112600	59605400	12400	12400	12400	12400	0
556	20250314	112500	59605400	12400	12400	12400	12400	0
557	20250314	112400	59605400	12400	12400	12400	12400	0
558	20250314	112300	59605400	12400	12400	12400	12400	0
559	20250314	112200	59605400	12400	12400	12400	12400	0
560	20250314	112100	59605400	12400	12400	12400	12400	0
561	20250314	112000	59605400	12400	12400	12400	12400	0
562	20250314	111900	59605400	12400	12400	12400	12400	35
563	20250314	111800	59171400	12400	12390	12400	12390	100
564	20250314	111700	57931920	12370	12370	12370	12370	0
565	20250314	111600	57931920	12370	12370	12370	12370	0
566	20250314	111500	57931920	12370	12370	12370	12370	90
567	20250314	111400	56818620	12370	12370	12370	12370	10
568	20250314	111300	56694920	12390	12390	12390	12390	0
569	20250314	111200	56694920	12390	12390	12390	12390	0
570	20250314	111100	56694920	12390	12390	12390	12390	3
571	20250314	111000	56657750	12400	12400	12400	12400	5
572	20250314	110900	56595750	12390	12390	12390	12390	0
573	20250314	110800	56595750	12390	12390	12390	12390	8
574	20250314	110700	56496630	12390	12390	12390	12390	0
575	20250314	110600	56496630	12390	12390	12390	12390	0
576	20250314	110500	56496630	12390	12390	12390	12390	0
577	20250314	110400	56496630	12390	12390	12390	12390	0
578	20250314	110300	56496630	12390	12380	12390	12380	100
579	20250314	110200	55258320	12380	12380	12380	12380	0
580	20250314	110100	55258320	12380	12380	12380	12380	0
581	20250314	110000	55258320	12380	12380	12380	12380	0
582	20250314	105900	55258320	12380	12380	12380	12380	11
583	20250314	105800	55122140	12380	12380	12380	12380	0
584	20250314	105700	55122140	12380	12380	12380	12380	0
585	20250314	105600	55122140	12380	12380	12380	12380	0
586	20250314	105500	55122140	12380	12380	12380	12380	2
587	20250314	105400	55097380	12380	12380	12380	12380	0
588	20250314	105300	55097380	12380	12380	12380	12380	0
589	20250314	105200	55097380	12380	12380	12380	12380	0
590	20250314	105100	55097380	12380	12380	12380	12380	0
591	20250314	105000	55097380	12380	12380	12380	12380	0
592	20250314	104900	55097380	12380	12380	12380	12380	0
593	20250314	104800	55097380	12380	12380	12380	12380	1
594	20250314	104700	55085000	12350	12350	12350	12350	0
595	20250314	104600	55085000	12350	12350	12350	12350	0
596	20250314	104500	55085000	12350	12350	12350	12350	10
597	20250314	104400	54961500	12350	12350	12350	12350	0
598	20250314	104300	54961500	12350	12350	12350	12350	15
599	20250314	104200	54776250	12350	12350	12350	12350	0
600	20250314	104100	54776250	12350	12350	12350	12350	2
601	20250314	104000	54751550	12350	12350	12350	12350	0
602	20250314	103900	54751550	12350	12350	12350	12350	0
603	20250314	103800	54751550	12350	12350	12350	12350	0
604	20250314	103700	54751550	12350	12350	12350	12350	0
605	20250314	103600	54751550	12350	12360	12360	12350	100
606	20250314	103500	53515730	12360	12360	12360	12360	0
607	20250314	103400	53515730	12360	12360	12360	12360	125
608	20250314	103300	51970730	12380	12380	12380	12380	1
609	20250314	103200	51958350	12360	12360	12360	12360	0
610	20250314	103100	51958350	12360	12360	12360	12360	0
611	20250314	103000	51958350	12360	12360	12360	12360	0
612	20250314	102900	51958350	12360	12360	12360	12360	0
613	20250314	102800	51958350	12360	12360	12360	12360	0
614	20250314	102700	51958350	12360	12360	12360	12360	0
615	20250314	102600	51958350	12360	12360	12360	12360	3
616	20250314	102500	51921270	12360	12360	12360	12360	0
617	20250314	102400	51921270	12360	12360	12360	12360	1
618	20250314	102300	51908910	12390	12390	12390	12390	0
619	20250314	102200	51908910	12390	12390	12390	12390	10
620	20250314	102100	51785010	12370	12370	12370	12370	0
621	20250314	102000	51785010	12370	12370	12370	12370	5
622	20250314	101900	51723160	12390	12390	12390	12390	0
623	20250314	101800	51723160	12390	12390	12390	12390	0
624	20250314	101700	51723160	12390	12390	12390	12390	0
625	20250314	101600	51723160	12390	12390	12390	12390	0
626	20250314	101500	51723160	12390	12390	12390	12390	0
627	20250314	101400	51723160	12390	12390	12390	12390	0
628	20250314	101300	51723160	12390	12390	12390	12390	0
629	20250314	101200	51723160	12390	12390	12390	12390	3
630	20250314	101100	51685990	12400	12400	12400	12400	48
631	20250314	101000	51090790	12400	12400	12400	12400	0
632	20250314	100900	51090790	12400	12400	12400	12400	0
633	20250314	100800	51090790	12400	12400	12400	12400	1
634	20250314	100700	51078390	12390	12390	12390	12390	0
635	20250314	100600	51078390	12390	12390	12390	12390	48
636	20250314	100500	50483670	12390	12390	12390	12390	0
637	20250314	100400	50483670	12390	12390	12390	12390	0
638	20250314	100300	50483670	12390	12390	12390	12390	2
639	20250314	100200	50458890	12390	12390	12390	12390	0
640	20250314	100100	50458890	12390	12390	12390	12390	49
641	20250314	100000	49851780	12390	12390	12390	12390	0
642	20250314	095900	49851780	12390	12390	12390	12390	3
643	20250314	095800	49814610	12360	12360	12360	12360	0
644	20250314	095700	49814610	12360	12360	12360	12360	0
645	20250314	095600	49814610	12360	12360	12360	12360	0
646	20250314	095500	49814610	12360	12360	12360	12360	0
647	20250314	095400	49814610	12360	12360	12360	12360	30
648	20250314	095300	49443810	12360	12360	12360	12360	0
649	20250314	095200	49443810	12360	12360	12360	12360	0
650	20250314	095100	49443810	12360	12360	12360	12360	3
651	20250314	095000	49406730	12360	12360	12360	12360	0
652	20250314	094900	49406730	12360	12380	12380	12360	130
653	20250314	094800	47799900	12390	12390	12390	12390	4
654	20250314	094700	47750340	12410	12410	12410	12410	4
655	20250314	094600	47700700	12410	12410	12410	12410	46
656	20250314	094500	47129840	12410	12410	12410	12410	3
657	20250314	094400	47092610	12410	12410	12410	12410	0
658	20250314	094300	47092610	12410	12410	12410	12410	0
659	20250314	094200	47092610	12410	12410	12410	12410	65
660	20250314	094100	46285960	12350	12350	12350	12350	0
661	20250314	094000	46285960	12350	12350	12350	12350	0
662	20250314	093900	46285960	12350	12400	12400	12350	12
663	20250314	093800	46137210	12360	12380	12380	12360	39
664	20250314	093700	45654770	12390	12400	12400	12390	331
665	20250314	093600	41553470	12400	12400	12400	12400	102
666	20250314	093500	40288670	12400	12400	12400	12400	1
667	20250314	093400	40276270	12410	12410	12410	12410	0
668	20250314	093300	40276270	12410	12410	12410	12410	36
669	20250314	093200	39829510	12400	12400	12400	12400	400
670	20250314	093100	34869510	12400	12400	12400	12400	399
671	20250314	093000	29921910	12400	12410	12410	12400	51
672	20250314	092900	29289010	12410	12410	12410	12410	0
673	20250314	092800	29289010	12410	12410	12410	12410	0
674	20250314	092700	29289010	12410	12410	12410	12410	0
675	20250314	092600	29289010	12410	12410	12410	12410	20
676	20250314	092500	29040810	12410	12410	12410	12410	2
677	20250314	092400	29015990	12410	12410	12410	12410	203
678	20250314	092300	26496760	12400	12400	12400	12400	138
679	20250314	092200	24785560	12400	12400	12400	12400	0
680	20250314	092100	24785560	12400	12400	12400	12400	0
681	20250314	092000	24785560	12400	12400	12400	12400	0
682	20250314	091900	24785560	12400	12400	12400	12400	56
683	20250314	091800	24091160	12360	12360	12360	12360	0
684	20250314	091700	24091160	12360	12360	12360	12360	1
685	20250314	091600	24078800	12360	12400	12400	12360	3
686	20250314	091500	24041680	12400	12400	12400	12400	0
687	20250314	091400	24041680	12400	12350	12400	12350	208
688	20250314	091300	21472480	12350	12350	12350	12350	0
689	20250314	091200	21472480	12350	12350	12350	12350	224
690	20250314	091100	18706080	12400	12400	12400	12400	0
691	20250314	091000	18706080	12400	12400	12400	12400	0
692	20250314	090900	18706080	12400	12340	12400	12340	88
693	20250314	090800	17619680	12340	12340	12340	12340	2
694	20250314	090700	17595000	12330	12330	12330	12330	10
695	20250314	090600	17471700	12410	12410	12410	12410	51
696	20250314	090500	16838790	12410	12420	12420	12410	38
697	20250314	090400	16367200	12400	12400	12400	12400	148
698	20250314	090300	14532000	12410	12400	12410	12400	55
699	20250314	090200	13849970	12400	12390	12400	12390	420
700	20250314	090100	8645660	12380	12360	12380	12360	6
701	20250314	090000	8571440	12280	12280	12280	12280	698