ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

740
308700/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,740 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,211800,0,199,199,199,199,0
20250314,211700,0,199,199,199,199,0
20250314,211600,0,199,199,199,199,0
20250314,211500,0,199,199,199,199,0
20250314,211400,0,199,199,199,199,0
20250314,211300,0,199,199,199,199,0
20250314,211200,0,199,199,199,199,0
20250314,211100,0,199,199,199,199,0
20250314,211000,0,199,199,199,199,0
20250314,210900,0,199,199,199,199,0
20250314,210800,0,199,199,199,199,0
20250314,210700,0,199,199,199,199,0
20250314,210600,0,199,199,199,199,0
20250314,210500,0,199,199,199,199,0
20250314,210400,0,199,199,199,199,0
20250314,210300,0,199,199,199,199,0
20250314,210200,0,199,199,199,199,0
20250314,210100,0,199,199,199,199,0
20250314,210000,0,199,199,199,199,0
20250314,205900,0,199,199,199,199,0
20250314,205800,0,199,199,199,199,0
20250314,205700,0,199,199,199,199,0
20250314,205600,0,199,199,199,199,0
20250314,205500,0,199,199,199,199,0
20250314,205400,0,199,199,199,199,0
20250314,205300,0,199,199,199,199,0
20250314,205200,0,199,199,199,199,0
20250314,205100,0,199,199,199,199,0
20250314,205000,0,199,199,199,199,0
20250314,204900,0,199,199,199,199,0
20250314,204800,0,199,199,199,199,0
20250314,204700,0,199,199,199,199,0
20250314,204600,0,199,199,199,199,0
20250314,204500,0,199,199,199,199,0
20250314,204400,0,199,199,199,199,0
20250314,204300,0,199,199,199,199,0
20250314,204200,0,199,199,199,199,0
20250314,204100,0,199,199,199,199,0
20250314,204000,0,199,199,199,199,0
20250314,203900,0,199,199,199,199,0
20250314,203800,0,199,199,199,199,0
20250314,203700,0,199,199,199,199,0
20250314,203600,0,199,199,199,199,0
20250314,203500,0,199,199,199,199,0
20250314,203400,0,199,199,199,199,0
20250314,203300,0,199,199,199,199,0
20250314,203200,0,199,199,199,199,0
20250314,203100,0,199,199,199,199,0
20250314,203000,0,199,199,199,199,0
20250314,202900,0,199,199,199,199,0
20250314,202800,0,199,199,199,199,0
20250314,202700,0,199,199,199,199,0
20250314,202600,0,199,199,199,199,0
20250314,202500,0,199,199,199,199,0
20250314,202400,0,199,199,199,199,0
20250314,202300,0,199,199,199,199,0
20250314,202200,0,199,199,199,199,0
20250314,202100,0,199,199,199,199,0
20250314,202000,0,199,199,199,199,0
20250314,201900,0,199,199,199,199,0
20250314,201800,0,199,199,199,199,0
20250314,201700,0,199,199,199,199,0
20250314,201600,0,199,199,199,199,0
20250314,201500,0,199,199,199,199,0
20250314,201400,0,199,199,199,199,0
20250314,201300,0,199,199,199,199,0
20250314,201200,0,199,199,199,199,0
20250314,201100,0,199,199,199,199,0
20250314,201000,0,199,199,199,199,0
20250314,200900,0,199,199,199,199,0
20250314,200800,0,199,199,199,199,0
20250314,200700,0,199,199,199,199,0
20250314,200600,0,199,199,199,199,0
20250314,200500,0,199,199,199,199,0
20250314,200400,0,199,199,199,199,0
20250314,200300,0,199,199,199,199,0
20250314,200200,0,199,199,199,199,0
20250314,200100,0,199,199,199,199,0
20250314,200000,0,199,199,199,199,0
20250314,195900,0,199,199,199,199,0
20250314,195800,0,199,199,199,199,0
20250314,195700,0,199,199,199,199,0
20250314,195600,0,199,199,199,199,0
20250314,195500,0,199,199,199,199,0
20250314,195400,0,199,199,199,199,0
20250314,195300,0,199,199,199,199,0
20250314,195200,0,199,199,199,199,0
20250314,195100,0,199,199,199,199,0
20250314,195000,0,199,199,199,199,0
20250314,194900,0,199,199,199,199,0
20250314,194800,0,199,199,199,199,0
20250314,194700,0,199,199,199,199,0
20250314,194600,0,199,199,199,199,0
20250314,194500,0,199,199,199,199,0
20250314,194400,0,199,199,199,199,0
20250314,194300,0,199,199,199,199,0
20250314,194200,0,199,199,199,199,0
20250314,194100,0,199,199,199,199,0
20250314,194000,0,199,199,199,199,0
20250314,193900,0,199,199,199,199,0
20250314,193800,0,199,199,199,199,0
20250314,193700,0,199,199,199,199,0
20250314,193600,0,199,199,199,199,0
20250314,193500,0,199,199,199,199,0
20250314,193400,0,199,199,199,199,0
20250314,193300,0,199,199,199,199,0
20250314,193200,0,199,199,199,199,0
20250314,193100,0,199,199,199,199,0
20250314,193000,0,199,199,199,199,0
20250314,192900,0,199,199,199,199,0
20250314,192800,0,199,199,199,199,0
20250314,192700,0,199,199,199,199,0
20250314,192600,0,199,199,199,199,0
20250314,192500,0,199,199,199,199,0
20250314,192400,0,199,199,199,199,0
20250314,192300,0,199,199,199,199,0
20250314,192200,0,199,199,199,199,0
20250314,192100,0,199,199,199,199,0
20250314,192000,0,199,199,199,199,0
20250314,191900,0,199,199,199,199,0
20250314,191800,0,199,199,199,199,0
20250314,191700,0,199,199,199,199,0
20250314,191600,0,199,199,199,199,0
20250314,191500,0,199,199,199,199,0
20250314,191400,0,199,199,199,199,0
20250314,191300,0,199,199,199,199,0
20250314,191200,0,199,199,199,199,0
20250314,191100,0,199,199,199,199,0
20250314,191000,0,199,199,199,199,0
20250314,190900,0,199,199,199,199,0
20250314,190800,0,199,199,199,199,0
20250314,190700,0,199,199,199,199,0
20250314,190600,0,199,199,199,199,0
20250314,190500,0,199,199,199,199,0
20250314,190400,0,199,199,199,199,0
20250314,190300,0,199,199,199,199,0
20250314,190200,0,199,199,199,199,0
20250314,190100,0,199,199,199,199,0
20250314,190000,0,199,199,199,199,0
20250314,185900,0,199,199,199,199,0
20250314,185800,0,199,199,199,199,0
20250314,185700,0,199,199,199,199,0
20250314,185600,0,199,199,199,199,0
20250314,185500,0,199,199,199,199,0
20250314,185400,0,199,199,199,199,0
20250314,185300,0,199,199,199,199,0
20250314,185200,0,199,199,199,199,0
20250314,185100,0,199,199,199,199,0
20250314,185000,0,199,199,199,199,0
20250314,184900,0,199,199,199,199,0
20250314,184800,0,199,199,199,199,0
20250314,184700,0,199,199,199,199,0
20250314,184600,0,199,199,199,199,0
20250314,184500,0,199,199,199,199,0
20250314,184400,0,199,199,199,199,0
20250314,184300,0,199,199,199,199,0
20250314,184200,0,199,199,199,199,0
20250314,184100,0,199,199,199,199,0
20250314,184000,0,199,199,199,199,0
20250314,183900,0,199,199,199,199,0
20250314,183800,0,199,199,199,199,0
20250314,183700,0,199,199,199,199,0
20250314,183600,0,199,199,199,199,0
20250314,183500,0,199,199,199,199,0
20250314,183400,0,199,199,199,199,0
20250314,183300,0,199,199,199,199,0
20250314,183200,0,199,199,199,199,0
20250314,183100,0,199,199,199,199,0
20250314,183000,0,199,199,199,199,0
20250314,182900,0,199,199,199,199,0
20250314,182800,0,199,199,199,199,0
20250314,182700,0,199,199,199,199,0
20250314,182600,0,199,199,199,199,0
20250314,182500,0,199,199,199,199,0
20250314,182400,0,199,199,199,199,0
20250314,182300,0,199,199,199,199,0
20250314,182200,0,199,199,199,199,0
20250314,182100,0,199,199,199,199,0
20250314,182000,0,199,199,199,199,0
20250314,181900,0,199,199,199,199,0
20250314,181800,0,199,199,199,199,0
20250314,181700,0,199,199,199,199,0
20250314,181600,0,199,199,199,199,0
20250314,181500,0,199,199,199,199,0
20250314,181400,0,199,199,199,199,0
20250314,181300,0,199,199,199,199,0
20250314,181200,0,199,199,199,199,0
20250314,181100,0,199,199,199,199,0
20250314,181000,0,199,199,199,199,0
20250314,180900,0,199,199,199,199,0
20250314,180800,0,199,199,199,199,0
20250314,180700,0,199,199,199,199,0
20250314,180600,0,199,199,199,199,0
20250314,180500,0,199,199,199,199,0
20250314,180400,0,199,199,199,199,0
20250314,180300,0,199,199,199,199,0
20250314,180200,0,199,199,199,199,0
20250314,180100,0,199,199,199,199,0
20250314,180000,0,199,199,199,199,0
20250314,175900,0,199,199,199,199,0
20250314,175800,0,199,199,199,199,0
20250314,175700,0,199,199,199,199,0
20250314,175600,0,199,199,199,199,0
20250314,175500,0,199,199,199,199,0
20250314,175400,0,199,199,199,199,0
20250314,175300,0,199,199,199,199,0
20250314,175200,0,199,199,199,199,0
20250314,175100,0,199,199,199,199,0
20250314,175000,0,199,199,199,199,0
20250314,174900,0,199,199,199,199,0
20250314,174800,0,199,199,199,199,0
20250314,174700,0,199,199,199,199,0
20250314,174600,0,199,199,199,199,0
20250314,174500,0,199,199,199,199,0
20250314,174400,0,199,199,199,199,0
20250314,174300,0,199,199,199,199,0
20250314,174200,0,199,199,199,199,0
20250314,174100,0,199,199,199,199,0
20250314,174000,0,199,199,199,199,0
20250314,173900,0,199,199,199,199,0
20250314,173800,0,199,199,199,199,0
20250314,173700,0,199,199,199,199,0
20250314,173600,0,199,199,199,199,0
20250314,173500,0,199,199,199,199,0
20250314,173400,0,199,199,199,199,0
20250314,173300,0,199,199,199,199,0
20250314,173200,0,199,199,199,199,0
20250314,173100,0,199,199,199,199,0
20250314,173000,0,199,199,199,199,0
20250314,172900,0,199,199,199,199,0
20250314,172800,0,199,199,199,199,0
20250314,172700,0,199,199,199,199,0
20250314,172600,0,199,199,199,199,0
20250314,172500,0,199,199,199,199,0
20250314,172400,0,199,199,199,199,0
20250314,172300,0,199,199,199,199,0
20250314,172200,0,199,199,199,199,0
20250314,172100,0,199,199,199,199,0
20250314,172000,0,199,199,199,199,0
20250314,171900,0,199,199,199,199,0
20250314,171800,0,199,199,199,199,0
20250314,171700,0,199,199,199,199,0
20250314,171600,0,199,199,199,199,0
20250314,171500,0,199,199,199,199,0
20250314,171400,0,199,199,199,199,0
20250314,171300,0,199,199,199,199,0
20250314,171200,0,199,199,199,199,0
20250314,171100,0,199,199,199,199,0
20250314,171000,0,199,199,199,199,0
20250314,170900,0,199,199,199,199,0
20250314,170800,0,199,199,199,199,0
20250314,170700,0,199,199,199,199,0
20250314,170600,0,199,199,199,199,0
20250314,170500,0,199,199,199,199,0
20250314,170400,0,199,199,199,199,0
20250314,170300,0,199,199,199,199,0
20250314,170200,0,199,199,199,199,0
20250314,170100,0,199,199,199,199,0
20250314,170000,0,199,199,199,199,0
20250314,165900,0,199,199,199,199,0
20250314,165800,0,199,199,199,199,0
20250314,165700,0,199,199,199,199,0
20250314,165600,0,199,199,199,199,0
20250314,165500,0,199,199,199,199,0
20250314,165400,0,199,199,199,199,0
20250314,165300,0,199,199,199,199,0
20250314,165200,0,199,199,199,199,0
20250314,165100,0,199,199,199,199,0
20250314,165000,0,199,199,199,199,0
20250314,164900,0,199,199,199,199,0
20250314,164800,0,199,199,199,199,0
20250314,164700,0,199,199,199,199,0
20250314,164600,0,199,199,199,199,0
20250314,164500,0,199,199,199,199,0
20250314,164400,0,199,199,199,199,0
20250314,164300,0,199,199,199,199,0
20250314,164200,0,199,199,199,199,0
20250314,164100,0,199,199,199,199,0
20250314,164000,0,199,199,199,199,0
20250314,163900,0,199,199,199,199,0
20250314,163800,0,199,199,199,199,0
20250314,163700,0,199,199,199,199,0
20250314,163600,0,199,199,199,199,0
20250314,163500,0,199,199,199,199,0
20250314,163400,0,199,199,199,199,0
20250314,163300,0,199,199,199,199,0
20250314,163200,0,199,199,199,199,0
20250314,163100,0,199,199,199,199,0
20250314,163000,0,199,199,199,199,0
20250314,162900,0,199,199,199,199,0
20250314,162800,0,199,199,199,199,0
20250314,162700,0,199,199,199,199,0
20250314,162600,0,199,199,199,199,0
20250314,162500,0,199,199,199,199,0
20250314,162400,0,199,199,199,199,0
20250314,162300,0,199,199,199,199,0
20250314,162200,0,199,199,199,199,0
20250314,162100,0,199,199,199,199,0
20250314,162000,0,199,199,199,199,0
20250314,161900,0,199,199,199,199,0
20250314,161800,0,199,199,199,199,0
20250314,161700,0,199,199,199,199,0
20250314,161600,0,199,199,199,199,0
20250314,161500,0,199,199,199,199,0
20250314,161400,0,199,199,199,199,0
20250314,161300,0,199,199,199,199,0
20250314,161200,0,199,199,199,199,0
20250314,161100,0,199,199,199,199,0
20250314,161000,0,199,199,199,199,0
20250314,160900,0,199,199,199,199,0
20250314,160800,0,199,199,199,199,0
20250314,160700,0,199,199,199,199,0
20250314,160600,0,199,199,199,199,0
20250314,160500,0,199,199,199,199,0
20250314,160400,0,199,199,199,199,0
20250314,160300,0,199,199,199,199,0
20250314,160200,0,199,199,199,199,0
20250314,160100,0,199,199,199,199,0
20250314,160000,0,199,199,199,199,0
20250314,155900,0,199,199,199,199,0
20250314,155800,0,199,199,199,199,0
20250314,155700,0,199,199,199,199,0
20250314,155600,0,199,199,199,199,0
20250314,155500,0,199,199,199,199,0
20250314,155400,0,199,199,199,199,0
20250314,155300,0,199,199,199,199,0
20250314,155200,0,199,199,199,199,0
20250314,155100,0,199,199,199,199,0
20250314,155000,0,199,199,199,199,0
20250314,154900,0,199,199,199,199,0
20250314,154800,0,199,199,199,199,0
20250314,154700,0,199,199,199,199,0
20250314,154600,0,199,199,199,199,0
20250314,154500,0,199,199,199,199,0
20250314,154400,0,199,199,199,199,0
20250314,154300,0,199,199,199,199,0
20250314,154200,0,199,199,199,199,0
20250314,154100,0,199,199,199,199,0
20250314,154000,0,199,199,199,199,0
20250314,153900,0,199,199,199,199,0
20250314,153800,0,199,199,199,199,0
20250314,153700,0,199,199,199,199,0
20250314,153600,0,199,199,199,199,0
20250314,153500,0,199,199,199,199,0
20250314,153400,0,199,199,199,199,0
20250314,153300,0,199,199,199,199,0
20250314,153200,0,199,199,199,199,0
20250314,153100,0,199,199,199,199,0
20250314,153000,0,199,199,199,199,0
20250314,152900,0,199,199,199,199,0
20250314,152800,0,199,199,199,199,0
20250314,152700,0,199,199,199,199,0
20250314,152600,0,199,199,199,199,0
20250314,152500,0,199,199,199,199,0
20250314,152400,0,199,199,199,199,0
20250314,152300,0,199,199,199,199,0
20250314,152200,0,199,199,199,199,0
20250314,152100,0,199,199,199,199,0
20250314,152000,0,199,199,199,199,0
20250314,151900,0,199,199,199,199,0
20250314,151800,0,199,199,199,199,0
20250314,151700,0,199,199,199,199,0
20250314,151600,0,199,199,199,199,0
20250314,151500,0,199,199,199,199,0
20250314,151400,0,199,199,199,199,0
20250314,151300,0,199,199,199,199,0
20250314,151200,0,199,199,199,199,0
20250314,151100,0,199,199,199,199,0
20250314,151000,0,199,199,199,199,0
20250314,150900,0,199,199,199,199,0
20250314,150800,0,199,199,199,199,0
20250314,150700,0,199,199,199,199,0
20250314,150600,0,199,199,199,199,0
20250314,150500,0,199,199,199,199,0
20250314,150400,0,199,199,199,199,0
20250314,150300,0,199,199,199,199,0
20250314,150200,0,199,199,199,199,0
20250314,150100,0,199,199,199,199,0
20250314,150000,0,199,199,199,199,0
20250314,145900,0,199,199,199,199,0
20250314,145800,0,199,199,199,199,0
20250314,145700,0,199,199,199,199,0
20250314,145600,0,199,199,199,199,0
20250314,145500,0,199,199,199,199,0
20250314,145400,0,199,199,199,199,0
20250314,145300,0,199,199,199,199,0
20250314,145200,0,199,199,199,199,0
20250314,145100,0,199,199,199,199,0
20250314,145000,0,199,199,199,199,0
20250314,144900,0,199,199,199,199,0
20250314,144800,0,199,199,199,199,0
20250314,144700,0,199,199,199,199,0
20250314,144600,0,199,199,199,199,0
20250314,144500,0,199,199,199,199,0
20250314,144400,0,199,199,199,199,0
20250314,144300,0,199,199,199,199,0
20250314,144200,0,199,199,199,199,0
20250314,144100,0,199,199,199,199,0
20250314,144000,0,199,199,199,199,0
20250314,143900,0,199,199,199,199,0
20250314,143800,0,199,199,199,199,0
20250314,143700,0,199,199,199,199,0
20250314,143600,0,199,199,199,199,0
20250314,143500,0,199,199,199,199,0
20250314,143400,0,199,199,199,199,0
20250314,143300,0,199,199,199,199,0
20250314,143200,0,199,199,199,199,0
20250314,143100,0,199,199,199,199,0
20250314,143000,0,199,199,199,199,0
20250314,142900,0,199,199,199,199,0
20250314,142800,0,199,199,199,199,0
20250314,142700,0,199,199,199,199,0
20250314,142600,0,199,199,199,199,0
20250314,142500,0,199,199,199,199,0
20250314,142400,0,199,199,199,199,0
20250314,142300,0,199,199,199,199,0
20250314,142200,0,199,199,199,199,0
20250314,142100,0,199,199,199,199,0
20250314,142000,0,199,199,199,199,0
20250314,141900,0,199,199,199,199,0
20250314,141800,0,199,199,199,199,0
20250314,141700,0,199,199,199,199,0
20250314,141600,0,199,199,199,199,0
20250314,141500,0,199,199,199,199,0
20250314,141400,0,199,199,199,199,0
20250314,141300,0,199,199,199,199,0
20250314,141200,0,199,199,199,199,0
20250314,141100,0,199,199,199,199,0
20250314,141000,0,199,199,199,199,0
20250314,140900,0,199,199,199,199,0
20250314,140800,0,199,199,199,199,0
20250314,140700,0,199,199,199,199,0
20250314,140600,0,199,199,199,199,0
20250314,140500,0,199,199,199,199,0
20250314,140400,0,199,199,199,199,0
20250314,140300,0,199,199,199,199,0
20250314,140200,0,199,199,199,199,0
20250314,140100,0,199,199,199,199,0
20250314,140000,0,199,199,199,199,0
20250314,135900,0,199,199,199,199,0
20250314,135800,0,199,199,199,199,0
20250314,135700,0,199,199,199,199,0
20250314,135600,0,199,199,199,199,0
20250314,135500,0,199,199,199,199,0
20250314,135400,0,199,199,199,199,0
20250314,135300,0,199,199,199,199,0
20250314,135200,0,199,199,199,199,0
20250314,135100,0,199,199,199,199,0
20250314,135000,0,199,199,199,199,0
20250314,134900,0,199,199,199,199,0
20250314,134800,0,199,199,199,199,0
20250314,134700,0,199,199,199,199,0
20250314,134600,0,199,199,199,199,0
20250314,134500,0,199,199,199,199,0
20250314,134400,0,199,199,199,199,0
20250314,134300,0,199,199,199,199,0
20250314,134200,0,199,199,199,199,0
20250314,134100,0,199,199,199,199,0
20250314,134000,0,199,199,199,199,0
20250314,133900,0,199,199,199,199,0
20250314,133800,0,199,199,199,199,0
20250314,133700,0,199,199,199,199,0
20250314,133600,0,199,199,199,199,0
20250314,133500,0,199,199,199,199,0
20250314,133400,0,199,199,199,199,0
20250314,133300,0,199,199,199,199,0
20250314,133200,0,199,199,199,199,0
20250314,133100,0,199,199,199,199,0
20250314,133000,0,199,199,199,199,0
20250314,132900,0,199,199,199,199,0
20250314,132800,0,199,199,199,199,0
20250314,132700,0,199,199,199,199,0
20250314,132600,0,199,199,199,199,0
20250314,132500,0,199,199,199,199,0
20250314,132400,0,199,199,199,199,0
20250314,132300,0,199,199,199,199,0
20250314,132200,0,199,199,199,199,0
20250314,132100,0,199,199,199,199,0
20250314,132000,0,199,199,199,199,0
20250314,131900,0,199,199,199,199,0
20250314,131800,0,199,199,199,199,0
20250314,131700,0,199,199,199,199,0
20250314,131600,0,199,199,199,199,0
20250314,131500,0,199,199,199,199,0
20250314,131400,0,199,199,199,199,0
20250314,131300,0,199,199,199,199,0
20250314,131200,0,199,199,199,199,0
20250314,131100,0,199,199,199,199,0
20250314,131000,0,199,199,199,199,0
20250314,130900,0,199,199,199,199,0
20250314,130800,0,199,199,199,199,0
20250314,130700,0,199,199,199,199,0
20250314,130600,0,199,199,199,199,0
20250314,130500,0,199,199,199,199,0
20250314,130400,0,199,199,199,199,0
20250314,130300,0,199,199,199,199,0
20250314,130200,0,199,199,199,199,0
20250314,130100,0,199,199,199,199,0
20250314,130000,0,199,199,199,199,0
20250314,125900,0,199,199,199,199,0
20250314,125800,0,199,199,199,199,0
20250314,125700,0,199,199,199,199,0
20250314,125600,0,199,199,199,199,0
20250314,125500,0,199,199,199,199,0
20250314,125400,0,199,199,199,199,0
20250314,125300,0,199,199,199,199,0
20250314,125200,0,199,199,199,199,0
20250314,125100,0,199,199,199,199,0
20250314,125000,0,199,199,199,199,0
20250314,124900,0,199,199,199,199,0
20250314,124800,0,199,199,199,199,0
20250314,124700,0,199,199,199,199,0
20250314,124600,0,199,199,199,199,0
20250314,124500,0,199,199,199,199,0
20250314,124400,0,199,199,199,199,0
20250314,124300,0,199,199,199,199,0
20250314,124200,0,199,199,199,199,0
20250314,124100,0,199,199,199,199,0
20250314,124000,0,199,199,199,199,0
20250314,123900,0,199,199,199,199,0
20250314,123800,0,199,199,199,199,0
20250314,123700,0,199,199,199,199,0
20250314,123600,0,199,199,199,199,0
20250314,123500,0,199,199,199,199,0
20250314,123400,0,199,199,199,199,0
20250314,123300,0,199,199,199,199,0
20250314,123200,0,199,199,199,199,0
20250314,123100,0,199,199,199,199,0
20250314,123000,0,199,199,199,199,0
20250314,122900,0,199,199,199,199,0
20250314,122800,0,199,199,199,199,0
20250314,122700,0,199,199,199,199,0
20250314,122600,0,199,199,199,199,0
20250314,122500,0,199,199,199,199,0
20250314,122400,0,199,199,199,199,0
20250314,122300,0,199,199,199,199,0
20250314,122200,0,199,199,199,199,0
20250314,122100,0,199,199,199,199,0
20250314,122000,0,199,199,199,199,0
20250314,121900,0,199,199,199,199,0
20250314,121800,0,199,199,199,199,0
20250314,121700,0,199,199,199,199,0
20250314,121600,0,199,199,199,199,0
20250314,121500,0,199,199,199,199,0
20250314,121400,0,199,199,199,199,0
20250314,121300,0,199,199,199,199,0
20250314,121200,0,199,199,199,199,0
20250314,121100,0,199,199,199,199,0
20250314,121000,0,199,199,199,199,0
20250314,120900,0,199,199,199,199,0
20250314,120800,0,199,199,199,199,0
20250314,120700,0,199,199,199,199,0
20250314,120600,0,199,199,199,199,0
20250314,120500,0,199,199,199,199,0
20250314,120400,0,199,199,199,199,0
20250314,120300,0,199,199,199,199,0
20250314,120200,0,199,199,199,199,0
20250314,120100,0,199,199,199,199,0
20250314,120000,0,199,199,199,199,0
20250314,115900,0,199,199,199,199,0
20250314,115800,0,199,199,199,199,0
20250314,115700,0,199,199,199,199,0
20250314,115600,0,199,199,199,199,0
20250314,115500,0,199,199,199,199,0
20250314,115400,0,199,199,199,199,0
20250314,115300,0,199,199,199,199,0
20250314,115200,0,199,199,199,199,0
20250314,115100,0,199,199,199,199,0
20250314,115000,0,199,199,199,199,0
20250314,114900,0,199,199,199,199,0
20250314,114800,0,199,199,199,199,0
20250314,114700,0,199,199,199,199,0
20250314,114600,0,199,199,199,199,0
20250314,114500,0,199,199,199,199,0
20250314,114400,0,199,199,199,199,0
20250314,114300,0,199,199,199,199,0
20250314,114200,0,199,199,199,199,0
20250314,114100,0,199,199,199,199,0
20250314,114000,0,199,199,199,199,0
20250314,113900,0,199,199,199,199,0
20250314,113800,0,199,199,199,199,0
20250314,113700,0,199,199,199,199,0
20250314,113600,0,199,199,199,199,0
20250314,113500,0,199,199,199,199,0
20250314,113400,0,199,199,199,199,0
20250314,113300,0,199,199,199,199,0
20250314,113200,0,199,199,199,199,0
20250314,113100,0,199,199,199,199,0
20250314,113000,0,199,199,199,199,0
20250314,112900,0,199,199,199,199,0
20250314,112800,0,199,199,199,199,0
20250314,112700,0,199,199,199,199,0
20250314,112600,0,199,199,199,199,0
20250314,112500,0,199,199,199,199,0
20250314,112400,0,199,199,199,199,0
20250314,112300,0,199,199,199,199,0
20250314,112200,0,199,199,199,199,0
20250314,112100,0,199,199,199,199,0
20250314,112000,0,199,199,199,199,0
20250314,111900,0,199,199,199,199,0
20250314,111800,0,199,199,199,199,0
20250314,111700,0,199,199,199,199,0
20250314,111600,0,199,199,199,199,0
20250314,111500,0,199,199,199,199,0
20250314,111400,0,199,199,199,199,0
20250314,111300,0,199,199,199,199,0
20250314,111200,0,199,199,199,199,0
20250314,111100,0,199,199,199,199,0
20250314,111000,0,199,199,199,199,0
20250314,110900,0,199,199,199,199,0
20250314,110800,0,199,199,199,199,0
20250314,110700,0,199,199,199,199,0
20250314,110600,0,199,199,199,199,0
20250314,110500,0,199,199,199,199,0
20250314,110400,0,199,199,199,199,0
20250314,110300,0,199,199,199,199,0
20250314,110200,0,199,199,199,199,0
20250314,110100,0,199,199,199,199,0
20250314,110000,0,199,199,199,199,0
20250314,105900,0,199,199,199,199,0
20250314,105800,0,199,199,199,199,0
20250314,105700,0,199,199,199,199,0
20250314,105600,0,199,199,199,199,0
20250314,105500,0,199,199,199,199,0
20250314,105400,0,199,199,199,199,0
20250314,105300,0,199,199,199,199,0
20250314,105200,0,199,199,199,199,0
20250314,105100,0,199,199,199,199,0
20250314,105000,0,199,199,199,199,0
20250314,104900,0,199,199,199,199,0
20250314,104800,0,199,199,199,199,0
20250314,104700,0,199,199,199,199,0
20250314,104600,0,199,199,199,199,0
20250314,104500,0,199,199,199,199,0
20250314,104400,0,199,199,199,199,0
20250314,104300,0,199,199,199,199,0
20250314,104200,0,199,199,199,199,0
20250314,104100,0,199,199,199,199,0
20250314,104000,0,199,199,199,199,0
20250314,103900,0,199,199,199,199,0
20250314,103800,0,199,199,199,199,0
20250314,103700,0,199,199,199,199,0
20250314,103600,0,199,199,199,199,0
20250314,103500,0,199,199,199,199,0
20250314,103400,0,199,199,199,199,0
20250314,103300,0,199,199,199,199,0
20250314,103200,0,199,199,199,199,0
20250314,103100,0,199,199,199,199,0
20250314,103000,0,199,199,199,199,0
20250314,102900,0,199,199,199,199,0
20250314,102800,0,199,199,199,199,0
20250314,102700,0,199,199,199,199,0
20250314,102600,0,199,199,199,199,0
20250314,102500,0,199,199,199,199,0
20250314,102400,0,199,199,199,199,0
20250314,102300,0,199,199,199,199,0
20250314,102200,0,199,199,199,199,0
20250314,102100,0,199,199,199,199,0
20250314,102000,0,199,199,199,199,0
20250314,101900,0,199,199,199,199,0
20250314,101800,0,199,199,199,199,0
20250314,101700,0,199,199,199,199,0
20250314,101600,0,199,199,199,199,0
20250314,101500,0,199,199,199,199,0
20250314,101400,0,199,199,199,199,0
20250314,101300,0,199,199,199,199,0
20250314,101200,0,199,199,199,199,0
20250314,101100,0,199,199,199,199,0
20250314,101000,0,199,199,199,199,0
20250314,100900,0,199,199,199,199,0
20250314,100800,0,199,199,199,199,0
20250314,100700,0,199,199,199,199,0
20250314,100600,0,199,199,199,199,0
20250314,100500,0,199,199,199,199,0
20250314,100400,0,199,199,199,199,0
20250314,100300,0,199,199,199,199,0
20250314,100200,0,199,199,199,199,0
20250314,100100,0,199,199,199,199,0
20250314,100000,0,199,199,199,199,0
20250314,095900,0,199,199,199,199,0
20250314,095800,0,199,199,199,199,0
20250314,095700,0,199,199,199,199,0
20250314,095600,0,199,199,199,199,0
20250314,095500,0,199,199,199,199,0
20250314,095400,0,199,199,199,199,0
20250314,095300,0,199,199,199,199,0
20250314,095200,0,199,199,199,199,0
20250314,095100,0,199,199,199,199,0
20250314,095000,0,199,199,199,199,0
20250314,094900,0,199,199,199,199,0
20250314,094800,0,199,199,199,199,0
20250314,094700,0,199,199,199,199,0
20250314,094600,0,199,199,199,199,0
20250314,094500,0,199,199,199,199,0
20250314,094400,0,199,199,199,199,0
20250314,094300,0,199,199,199,199,0
20250314,094200,0,199,199,199,199,0
20250314,094100,0,199,199,199,199,0
20250314,094000,0,199,199,199,199,0
20250314,093900,0,199,199,199,199,0
20250314,093800,0,199,199,199,199,0
20250314,093700,0,199,199,199,199,0
20250314,093600,0,199,199,199,199,0
20250314,093500,0,199,199,199,199,0
20250314,093400,0,199,199,199,199,0
20250314,093300,0,199,199,199,199,0
20250314,093200,0,199,199,199,199,0
20250314,093100,0,199,199,199,199,0
20250314,093000,0,199,199,199,199,0
20250314,092900,0,199,199,199,199,0
20250314,092800,0,199,199,199,199,0
20250314,092700,0,199,199,199,199,0
20250314,092600,0,199,199,199,199,0
20250314,092500,0,199,199,199,199,0
20250314,092400,0,199,199,199,199,0
20250314,092300,0,199,199,199,199,0
20250314,092200,0,199,199,199,199,0
20250314,092100,0,199,199,199,199,0
20250314,092000,0,199,199,199,199,0
20250314,091900,0,199,199,199,199,0
20250314,091800,0,199,199,199,199,0
20250314,091700,0,199,199,199,199,0
20250314,091600,0,199,199,199,199,0
20250314,091500,0,199,199,199,199,0
20250314,091400,0,199,199,199,199,0
20250314,091300,0,199,199,199,199,0
20250314,091200,0,199,199,199,199,0
20250314,091100,0,199,199,199,199,0
20250314,091000,0,199,199,199,199,0
20250314,090900,0,199,199,199,199,0
20250314,090800,0,199,199,199,199,0
20250314,090700,0,199,199,199,199,0
20250314,090600,0,199,199,199,199,0
20250314,090500,0,199,199,199,199,0
20250314,090400,0,199,199,199,199,0
20250314,090300,0,199,199,199,199,0
20250314,090200,0,199,199,199,199,0
20250314,090100,0,199,199,199,199,0
20250314,090000,0,199,199,199,199,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 211800 0 199 199 199 199 0
3 20250314 211700 0 199 199 199 199 0
4 20250314 211600 0 199 199 199 199 0
5 20250314 211500 0 199 199 199 199 0
6 20250314 211400 0 199 199 199 199 0
7 20250314 211300 0 199 199 199 199 0
8 20250314 211200 0 199 199 199 199 0
9 20250314 211100 0 199 199 199 199 0
10 20250314 211000 0 199 199 199 199 0
11 20250314 210900 0 199 199 199 199 0
12 20250314 210800 0 199 199 199 199 0
13 20250314 210700 0 199 199 199 199 0
14 20250314 210600 0 199 199 199 199 0
15 20250314 210500 0 199 199 199 199 0
16 20250314 210400 0 199 199 199 199 0
17 20250314 210300 0 199 199 199 199 0
18 20250314 210200 0 199 199 199 199 0
19 20250314 210100 0 199 199 199 199 0
20 20250314 210000 0 199 199 199 199 0
21 20250314 205900 0 199 199 199 199 0
22 20250314 205800 0 199 199 199 199 0
23 20250314 205700 0 199 199 199 199 0
24 20250314 205600 0 199 199 199 199 0
25 20250314 205500 0 199 199 199 199 0
26 20250314 205400 0 199 199 199 199 0
27 20250314 205300 0 199 199 199 199 0
28 20250314 205200 0 199 199 199 199 0
29 20250314 205100 0 199 199 199 199 0
30 20250314 205000 0 199 199 199 199 0
31 20250314 204900 0 199 199 199 199 0
32 20250314 204800 0 199 199 199 199 0
33 20250314 204700 0 199 199 199 199 0
34 20250314 204600 0 199 199 199 199 0
35 20250314 204500 0 199 199 199 199 0
36 20250314 204400 0 199 199 199 199 0
37 20250314 204300 0 199 199 199 199 0
38 20250314 204200 0 199 199 199 199 0
39 20250314 204100 0 199 199 199 199 0
40 20250314 204000 0 199 199 199 199 0
41 20250314 203900 0 199 199 199 199 0
42 20250314 203800 0 199 199 199 199 0
43 20250314 203700 0 199 199 199 199 0
44 20250314 203600 0 199 199 199 199 0
45 20250314 203500 0 199 199 199 199 0
46 20250314 203400 0 199 199 199 199 0
47 20250314 203300 0 199 199 199 199 0
48 20250314 203200 0 199 199 199 199 0
49 20250314 203100 0 199 199 199 199 0
50 20250314 203000 0 199 199 199 199 0
51 20250314 202900 0 199 199 199 199 0
52 20250314 202800 0 199 199 199 199 0
53 20250314 202700 0 199 199 199 199 0
54 20250314 202600 0 199 199 199 199 0
55 20250314 202500 0 199 199 199 199 0
56 20250314 202400 0 199 199 199 199 0
57 20250314 202300 0 199 199 199 199 0
58 20250314 202200 0 199 199 199 199 0
59 20250314 202100 0 199 199 199 199 0
60 20250314 202000 0 199 199 199 199 0
61 20250314 201900 0 199 199 199 199 0
62 20250314 201800 0 199 199 199 199 0
63 20250314 201700 0 199 199 199 199 0
64 20250314 201600 0 199 199 199 199 0
65 20250314 201500 0 199 199 199 199 0
66 20250314 201400 0 199 199 199 199 0
67 20250314 201300 0 199 199 199 199 0
68 20250314 201200 0 199 199 199 199 0
69 20250314 201100 0 199 199 199 199 0
70 20250314 201000 0 199 199 199 199 0
71 20250314 200900 0 199 199 199 199 0
72 20250314 200800 0 199 199 199 199 0
73 20250314 200700 0 199 199 199 199 0
74 20250314 200600 0 199 199 199 199 0
75 20250314 200500 0 199 199 199 199 0
76 20250314 200400 0 199 199 199 199 0
77 20250314 200300 0 199 199 199 199 0
78 20250314 200200 0 199 199 199 199 0
79 20250314 200100 0 199 199 199 199 0
80 20250314 200000 0 199 199 199 199 0
81 20250314 195900 0 199 199 199 199 0
82 20250314 195800 0 199 199 199 199 0
83 20250314 195700 0 199 199 199 199 0
84 20250314 195600 0 199 199 199 199 0
85 20250314 195500 0 199 199 199 199 0
86 20250314 195400 0 199 199 199 199 0
87 20250314 195300 0 199 199 199 199 0
88 20250314 195200 0 199 199 199 199 0
89 20250314 195100 0 199 199 199 199 0
90 20250314 195000 0 199 199 199 199 0
91 20250314 194900 0 199 199 199 199 0
92 20250314 194800 0 199 199 199 199 0
93 20250314 194700 0 199 199 199 199 0
94 20250314 194600 0 199 199 199 199 0
95 20250314 194500 0 199 199 199 199 0
96 20250314 194400 0 199 199 199 199 0
97 20250314 194300 0 199 199 199 199 0
98 20250314 194200 0 199 199 199 199 0
99 20250314 194100 0 199 199 199 199 0
100 20250314 194000 0 199 199 199 199 0
101 20250314 193900 0 199 199 199 199 0
102 20250314 193800 0 199 199 199 199 0
103 20250314 193700 0 199 199 199 199 0
104 20250314 193600 0 199 199 199 199 0
105 20250314 193500 0 199 199 199 199 0
106 20250314 193400 0 199 199 199 199 0
107 20250314 193300 0 199 199 199 199 0
108 20250314 193200 0 199 199 199 199 0
109 20250314 193100 0 199 199 199 199 0
110 20250314 193000 0 199 199 199 199 0
111 20250314 192900 0 199 199 199 199 0
112 20250314 192800 0 199 199 199 199 0
113 20250314 192700 0 199 199 199 199 0
114 20250314 192600 0 199 199 199 199 0
115 20250314 192500 0 199 199 199 199 0
116 20250314 192400 0 199 199 199 199 0
117 20250314 192300 0 199 199 199 199 0
118 20250314 192200 0 199 199 199 199 0
119 20250314 192100 0 199 199 199 199 0
120 20250314 192000 0 199 199 199 199 0
121 20250314 191900 0 199 199 199 199 0
122 20250314 191800 0 199 199 199 199 0
123 20250314 191700 0 199 199 199 199 0
124 20250314 191600 0 199 199 199 199 0
125 20250314 191500 0 199 199 199 199 0
126 20250314 191400 0 199 199 199 199 0
127 20250314 191300 0 199 199 199 199 0
128 20250314 191200 0 199 199 199 199 0
129 20250314 191100 0 199 199 199 199 0
130 20250314 191000 0 199 199 199 199 0
131 20250314 190900 0 199 199 199 199 0
132 20250314 190800 0 199 199 199 199 0
133 20250314 190700 0 199 199 199 199 0
134 20250314 190600 0 199 199 199 199 0
135 20250314 190500 0 199 199 199 199 0
136 20250314 190400 0 199 199 199 199 0
137 20250314 190300 0 199 199 199 199 0
138 20250314 190200 0 199 199 199 199 0
139 20250314 190100 0 199 199 199 199 0
140 20250314 190000 0 199 199 199 199 0
141 20250314 185900 0 199 199 199 199 0
142 20250314 185800 0 199 199 199 199 0
143 20250314 185700 0 199 199 199 199 0
144 20250314 185600 0 199 199 199 199 0
145 20250314 185500 0 199 199 199 199 0
146 20250314 185400 0 199 199 199 199 0
147 20250314 185300 0 199 199 199 199 0
148 20250314 185200 0 199 199 199 199 0
149 20250314 185100 0 199 199 199 199 0
150 20250314 185000 0 199 199 199 199 0
151 20250314 184900 0 199 199 199 199 0
152 20250314 184800 0 199 199 199 199 0
153 20250314 184700 0 199 199 199 199 0
154 20250314 184600 0 199 199 199 199 0
155 20250314 184500 0 199 199 199 199 0
156 20250314 184400 0 199 199 199 199 0
157 20250314 184300 0 199 199 199 199 0
158 20250314 184200 0 199 199 199 199 0
159 20250314 184100 0 199 199 199 199 0
160 20250314 184000 0 199 199 199 199 0
161 20250314 183900 0 199 199 199 199 0
162 20250314 183800 0 199 199 199 199 0
163 20250314 183700 0 199 199 199 199 0
164 20250314 183600 0 199 199 199 199 0
165 20250314 183500 0 199 199 199 199 0
166 20250314 183400 0 199 199 199 199 0
167 20250314 183300 0 199 199 199 199 0
168 20250314 183200 0 199 199 199 199 0
169 20250314 183100 0 199 199 199 199 0
170 20250314 183000 0 199 199 199 199 0
171 20250314 182900 0 199 199 199 199 0
172 20250314 182800 0 199 199 199 199 0
173 20250314 182700 0 199 199 199 199 0
174 20250314 182600 0 199 199 199 199 0
175 20250314 182500 0 199 199 199 199 0
176 20250314 182400 0 199 199 199 199 0
177 20250314 182300 0 199 199 199 199 0
178 20250314 182200 0 199 199 199 199 0
179 20250314 182100 0 199 199 199 199 0
180 20250314 182000 0 199 199 199 199 0
181 20250314 181900 0 199 199 199 199 0
182 20250314 181800 0 199 199 199 199 0
183 20250314 181700 0 199 199 199 199 0
184 20250314 181600 0 199 199 199 199 0
185 20250314 181500 0 199 199 199 199 0
186 20250314 181400 0 199 199 199 199 0
187 20250314 181300 0 199 199 199 199 0
188 20250314 181200 0 199 199 199 199 0
189 20250314 181100 0 199 199 199 199 0
190 20250314 181000 0 199 199 199 199 0
191 20250314 180900 0 199 199 199 199 0
192 20250314 180800 0 199 199 199 199 0
193 20250314 180700 0 199 199 199 199 0
194 20250314 180600 0 199 199 199 199 0
195 20250314 180500 0 199 199 199 199 0
196 20250314 180400 0 199 199 199 199 0
197 20250314 180300 0 199 199 199 199 0
198 20250314 180200 0 199 199 199 199 0
199 20250314 180100 0 199 199 199 199 0
200 20250314 180000 0 199 199 199 199 0
201 20250314 175900 0 199 199 199 199 0
202 20250314 175800 0 199 199 199 199 0
203 20250314 175700 0 199 199 199 199 0
204 20250314 175600 0 199 199 199 199 0
205 20250314 175500 0 199 199 199 199 0
206 20250314 175400 0 199 199 199 199 0
207 20250314 175300 0 199 199 199 199 0
208 20250314 175200 0 199 199 199 199 0
209 20250314 175100 0 199 199 199 199 0
210 20250314 175000 0 199 199 199 199 0
211 20250314 174900 0 199 199 199 199 0
212 20250314 174800 0 199 199 199 199 0
213 20250314 174700 0 199 199 199 199 0
214 20250314 174600 0 199 199 199 199 0
215 20250314 174500 0 199 199 199 199 0
216 20250314 174400 0 199 199 199 199 0
217 20250314 174300 0 199 199 199 199 0
218 20250314 174200 0 199 199 199 199 0
219 20250314 174100 0 199 199 199 199 0
220 20250314 174000 0 199 199 199 199 0
221 20250314 173900 0 199 199 199 199 0
222 20250314 173800 0 199 199 199 199 0
223 20250314 173700 0 199 199 199 199 0
224 20250314 173600 0 199 199 199 199 0
225 20250314 173500 0 199 199 199 199 0
226 20250314 173400 0 199 199 199 199 0
227 20250314 173300 0 199 199 199 199 0
228 20250314 173200 0 199 199 199 199 0
229 20250314 173100 0 199 199 199 199 0
230 20250314 173000 0 199 199 199 199 0
231 20250314 172900 0 199 199 199 199 0
232 20250314 172800 0 199 199 199 199 0
233 20250314 172700 0 199 199 199 199 0
234 20250314 172600 0 199 199 199 199 0
235 20250314 172500 0 199 199 199 199 0
236 20250314 172400 0 199 199 199 199 0
237 20250314 172300 0 199 199 199 199 0
238 20250314 172200 0 199 199 199 199 0
239 20250314 172100 0 199 199 199 199 0
240 20250314 172000 0 199 199 199 199 0
241 20250314 171900 0 199 199 199 199 0
242 20250314 171800 0 199 199 199 199 0
243 20250314 171700 0 199 199 199 199 0
244 20250314 171600 0 199 199 199 199 0
245 20250314 171500 0 199 199 199 199 0
246 20250314 171400 0 199 199 199 199 0
247 20250314 171300 0 199 199 199 199 0
248 20250314 171200 0 199 199 199 199 0
249 20250314 171100 0 199 199 199 199 0
250 20250314 171000 0 199 199 199 199 0
251 20250314 170900 0 199 199 199 199 0
252 20250314 170800 0 199 199 199 199 0
253 20250314 170700 0 199 199 199 199 0
254 20250314 170600 0 199 199 199 199 0
255 20250314 170500 0 199 199 199 199 0
256 20250314 170400 0 199 199 199 199 0
257 20250314 170300 0 199 199 199 199 0
258 20250314 170200 0 199 199 199 199 0
259 20250314 170100 0 199 199 199 199 0
260 20250314 170000 0 199 199 199 199 0
261 20250314 165900 0 199 199 199 199 0
262 20250314 165800 0 199 199 199 199 0
263 20250314 165700 0 199 199 199 199 0
264 20250314 165600 0 199 199 199 199 0
265 20250314 165500 0 199 199 199 199 0
266 20250314 165400 0 199 199 199 199 0
267 20250314 165300 0 199 199 199 199 0
268 20250314 165200 0 199 199 199 199 0
269 20250314 165100 0 199 199 199 199 0
270 20250314 165000 0 199 199 199 199 0
271 20250314 164900 0 199 199 199 199 0
272 20250314 164800 0 199 199 199 199 0
273 20250314 164700 0 199 199 199 199 0
274 20250314 164600 0 199 199 199 199 0
275 20250314 164500 0 199 199 199 199 0
276 20250314 164400 0 199 199 199 199 0
277 20250314 164300 0 199 199 199 199 0
278 20250314 164200 0 199 199 199 199 0
279 20250314 164100 0 199 199 199 199 0
280 20250314 164000 0 199 199 199 199 0
281 20250314 163900 0 199 199 199 199 0
282 20250314 163800 0 199 199 199 199 0
283 20250314 163700 0 199 199 199 199 0
284 20250314 163600 0 199 199 199 199 0
285 20250314 163500 0 199 199 199 199 0
286 20250314 163400 0 199 199 199 199 0
287 20250314 163300 0 199 199 199 199 0
288 20250314 163200 0 199 199 199 199 0
289 20250314 163100 0 199 199 199 199 0
290 20250314 163000 0 199 199 199 199 0
291 20250314 162900 0 199 199 199 199 0
292 20250314 162800 0 199 199 199 199 0
293 20250314 162700 0 199 199 199 199 0
294 20250314 162600 0 199 199 199 199 0
295 20250314 162500 0 199 199 199 199 0
296 20250314 162400 0 199 199 199 199 0
297 20250314 162300 0 199 199 199 199 0
298 20250314 162200 0 199 199 199 199 0
299 20250314 162100 0 199 199 199 199 0
300 20250314 162000 0 199 199 199 199 0
301 20250314 161900 0 199 199 199 199 0
302 20250314 161800 0 199 199 199 199 0
303 20250314 161700 0 199 199 199 199 0
304 20250314 161600 0 199 199 199 199 0
305 20250314 161500 0 199 199 199 199 0
306 20250314 161400 0 199 199 199 199 0
307 20250314 161300 0 199 199 199 199 0
308 20250314 161200 0 199 199 199 199 0
309 20250314 161100 0 199 199 199 199 0
310 20250314 161000 0 199 199 199 199 0
311 20250314 160900 0 199 199 199 199 0
312 20250314 160800 0 199 199 199 199 0
313 20250314 160700 0 199 199 199 199 0
314 20250314 160600 0 199 199 199 199 0
315 20250314 160500 0 199 199 199 199 0
316 20250314 160400 0 199 199 199 199 0
317 20250314 160300 0 199 199 199 199 0
318 20250314 160200 0 199 199 199 199 0
319 20250314 160100 0 199 199 199 199 0
320 20250314 160000 0 199 199 199 199 0
321 20250314 155900 0 199 199 199 199 0
322 20250314 155800 0 199 199 199 199 0
323 20250314 155700 0 199 199 199 199 0
324 20250314 155600 0 199 199 199 199 0
325 20250314 155500 0 199 199 199 199 0
326 20250314 155400 0 199 199 199 199 0
327 20250314 155300 0 199 199 199 199 0
328 20250314 155200 0 199 199 199 199 0
329 20250314 155100 0 199 199 199 199 0
330 20250314 155000 0 199 199 199 199 0
331 20250314 154900 0 199 199 199 199 0
332 20250314 154800 0 199 199 199 199 0
333 20250314 154700 0 199 199 199 199 0
334 20250314 154600 0 199 199 199 199 0
335 20250314 154500 0 199 199 199 199 0
336 20250314 154400 0 199 199 199 199 0
337 20250314 154300 0 199 199 199 199 0
338 20250314 154200 0 199 199 199 199 0
339 20250314 154100 0 199 199 199 199 0
340 20250314 154000 0 199 199 199 199 0
341 20250314 153900 0 199 199 199 199 0
342 20250314 153800 0 199 199 199 199 0
343 20250314 153700 0 199 199 199 199 0
344 20250314 153600 0 199 199 199 199 0
345 20250314 153500 0 199 199 199 199 0
346 20250314 153400 0 199 199 199 199 0
347 20250314 153300 0 199 199 199 199 0
348 20250314 153200 0 199 199 199 199 0
349 20250314 153100 0 199 199 199 199 0
350 20250314 153000 0 199 199 199 199 0
351 20250314 152900 0 199 199 199 199 0
352 20250314 152800 0 199 199 199 199 0
353 20250314 152700 0 199 199 199 199 0
354 20250314 152600 0 199 199 199 199 0
355 20250314 152500 0 199 199 199 199 0
356 20250314 152400 0 199 199 199 199 0
357 20250314 152300 0 199 199 199 199 0
358 20250314 152200 0 199 199 199 199 0
359 20250314 152100 0 199 199 199 199 0
360 20250314 152000 0 199 199 199 199 0
361 20250314 151900 0 199 199 199 199 0
362 20250314 151800 0 199 199 199 199 0
363 20250314 151700 0 199 199 199 199 0
364 20250314 151600 0 199 199 199 199 0
365 20250314 151500 0 199 199 199 199 0
366 20250314 151400 0 199 199 199 199 0
367 20250314 151300 0 199 199 199 199 0
368 20250314 151200 0 199 199 199 199 0
369 20250314 151100 0 199 199 199 199 0
370 20250314 151000 0 199 199 199 199 0
371 20250314 150900 0 199 199 199 199 0
372 20250314 150800 0 199 199 199 199 0
373 20250314 150700 0 199 199 199 199 0
374 20250314 150600 0 199 199 199 199 0
375 20250314 150500 0 199 199 199 199 0
376 20250314 150400 0 199 199 199 199 0
377 20250314 150300 0 199 199 199 199 0
378 20250314 150200 0 199 199 199 199 0
379 20250314 150100 0 199 199 199 199 0
380 20250314 150000 0 199 199 199 199 0
381 20250314 145900 0 199 199 199 199 0
382 20250314 145800 0 199 199 199 199 0
383 20250314 145700 0 199 199 199 199 0
384 20250314 145600 0 199 199 199 199 0
385 20250314 145500 0 199 199 199 199 0
386 20250314 145400 0 199 199 199 199 0
387 20250314 145300 0 199 199 199 199 0
388 20250314 145200 0 199 199 199 199 0
389 20250314 145100 0 199 199 199 199 0
390 20250314 145000 0 199 199 199 199 0
391 20250314 144900 0 199 199 199 199 0
392 20250314 144800 0 199 199 199 199 0
393 20250314 144700 0 199 199 199 199 0
394 20250314 144600 0 199 199 199 199 0
395 20250314 144500 0 199 199 199 199 0
396 20250314 144400 0 199 199 199 199 0
397 20250314 144300 0 199 199 199 199 0
398 20250314 144200 0 199 199 199 199 0
399 20250314 144100 0 199 199 199 199 0
400 20250314 144000 0 199 199 199 199 0
401 20250314 143900 0 199 199 199 199 0
402 20250314 143800 0 199 199 199 199 0
403 20250314 143700 0 199 199 199 199 0
404 20250314 143600 0 199 199 199 199 0
405 20250314 143500 0 199 199 199 199 0
406 20250314 143400 0 199 199 199 199 0
407 20250314 143300 0 199 199 199 199 0
408 20250314 143200 0 199 199 199 199 0
409 20250314 143100 0 199 199 199 199 0
410 20250314 143000 0 199 199 199 199 0
411 20250314 142900 0 199 199 199 199 0
412 20250314 142800 0 199 199 199 199 0
413 20250314 142700 0 199 199 199 199 0
414 20250314 142600 0 199 199 199 199 0
415 20250314 142500 0 199 199 199 199 0
416 20250314 142400 0 199 199 199 199 0
417 20250314 142300 0 199 199 199 199 0
418 20250314 142200 0 199 199 199 199 0
419 20250314 142100 0 199 199 199 199 0
420 20250314 142000 0 199 199 199 199 0
421 20250314 141900 0 199 199 199 199 0
422 20250314 141800 0 199 199 199 199 0
423 20250314 141700 0 199 199 199 199 0
424 20250314 141600 0 199 199 199 199 0
425 20250314 141500 0 199 199 199 199 0
426 20250314 141400 0 199 199 199 199 0
427 20250314 141300 0 199 199 199 199 0
428 20250314 141200 0 199 199 199 199 0
429 20250314 141100 0 199 199 199 199 0
430 20250314 141000 0 199 199 199 199 0
431 20250314 140900 0 199 199 199 199 0
432 20250314 140800 0 199 199 199 199 0
433 20250314 140700 0 199 199 199 199 0
434 20250314 140600 0 199 199 199 199 0
435 20250314 140500 0 199 199 199 199 0
436 20250314 140400 0 199 199 199 199 0
437 20250314 140300 0 199 199 199 199 0
438 20250314 140200 0 199 199 199 199 0
439 20250314 140100 0 199 199 199 199 0
440 20250314 140000 0 199 199 199 199 0
441 20250314 135900 0 199 199 199 199 0
442 20250314 135800 0 199 199 199 199 0
443 20250314 135700 0 199 199 199 199 0
444 20250314 135600 0 199 199 199 199 0
445 20250314 135500 0 199 199 199 199 0
446 20250314 135400 0 199 199 199 199 0
447 20250314 135300 0 199 199 199 199 0
448 20250314 135200 0 199 199 199 199 0
449 20250314 135100 0 199 199 199 199 0
450 20250314 135000 0 199 199 199 199 0
451 20250314 134900 0 199 199 199 199 0
452 20250314 134800 0 199 199 199 199 0
453 20250314 134700 0 199 199 199 199 0
454 20250314 134600 0 199 199 199 199 0
455 20250314 134500 0 199 199 199 199 0
456 20250314 134400 0 199 199 199 199 0
457 20250314 134300 0 199 199 199 199 0
458 20250314 134200 0 199 199 199 199 0
459 20250314 134100 0 199 199 199 199 0
460 20250314 134000 0 199 199 199 199 0
461 20250314 133900 0 199 199 199 199 0
462 20250314 133800 0 199 199 199 199 0
463 20250314 133700 0 199 199 199 199 0
464 20250314 133600 0 199 199 199 199 0
465 20250314 133500 0 199 199 199 199 0
466 20250314 133400 0 199 199 199 199 0
467 20250314 133300 0 199 199 199 199 0
468 20250314 133200 0 199 199 199 199 0
469 20250314 133100 0 199 199 199 199 0
470 20250314 133000 0 199 199 199 199 0
471 20250314 132900 0 199 199 199 199 0
472 20250314 132800 0 199 199 199 199 0
473 20250314 132700 0 199 199 199 199 0
474 20250314 132600 0 199 199 199 199 0
475 20250314 132500 0 199 199 199 199 0
476 20250314 132400 0 199 199 199 199 0
477 20250314 132300 0 199 199 199 199 0
478 20250314 132200 0 199 199 199 199 0
479 20250314 132100 0 199 199 199 199 0
480 20250314 132000 0 199 199 199 199 0
481 20250314 131900 0 199 199 199 199 0
482 20250314 131800 0 199 199 199 199 0
483 20250314 131700 0 199 199 199 199 0
484 20250314 131600 0 199 199 199 199 0
485 20250314 131500 0 199 199 199 199 0
486 20250314 131400 0 199 199 199 199 0
487 20250314 131300 0 199 199 199 199 0
488 20250314 131200 0 199 199 199 199 0
489 20250314 131100 0 199 199 199 199 0
490 20250314 131000 0 199 199 199 199 0
491 20250314 130900 0 199 199 199 199 0
492 20250314 130800 0 199 199 199 199 0
493 20250314 130700 0 199 199 199 199 0
494 20250314 130600 0 199 199 199 199 0
495 20250314 130500 0 199 199 199 199 0
496 20250314 130400 0 199 199 199 199 0
497 20250314 130300 0 199 199 199 199 0
498 20250314 130200 0 199 199 199 199 0
499 20250314 130100 0 199 199 199 199 0
500 20250314 130000 0 199 199 199 199 0
501 20250314 125900 0 199 199 199 199 0
502 20250314 125800 0 199 199 199 199 0
503 20250314 125700 0 199 199 199 199 0
504 20250314 125600 0 199 199 199 199 0
505 20250314 125500 0 199 199 199 199 0
506 20250314 125400 0 199 199 199 199 0
507 20250314 125300 0 199 199 199 199 0
508 20250314 125200 0 199 199 199 199 0
509 20250314 125100 0 199 199 199 199 0
510 20250314 125000 0 199 199 199 199 0
511 20250314 124900 0 199 199 199 199 0
512 20250314 124800 0 199 199 199 199 0
513 20250314 124700 0 199 199 199 199 0
514 20250314 124600 0 199 199 199 199 0
515 20250314 124500 0 199 199 199 199 0
516 20250314 124400 0 199 199 199 199 0
517 20250314 124300 0 199 199 199 199 0
518 20250314 124200 0 199 199 199 199 0
519 20250314 124100 0 199 199 199 199 0
520 20250314 124000 0 199 199 199 199 0
521 20250314 123900 0 199 199 199 199 0
522 20250314 123800 0 199 199 199 199 0
523 20250314 123700 0 199 199 199 199 0
524 20250314 123600 0 199 199 199 199 0
525 20250314 123500 0 199 199 199 199 0
526 20250314 123400 0 199 199 199 199 0
527 20250314 123300 0 199 199 199 199 0
528 20250314 123200 0 199 199 199 199 0
529 20250314 123100 0 199 199 199 199 0
530 20250314 123000 0 199 199 199 199 0
531 20250314 122900 0 199 199 199 199 0
532 20250314 122800 0 199 199 199 199 0
533 20250314 122700 0 199 199 199 199 0
534 20250314 122600 0 199 199 199 199 0
535 20250314 122500 0 199 199 199 199 0
536 20250314 122400 0 199 199 199 199 0
537 20250314 122300 0 199 199 199 199 0
538 20250314 122200 0 199 199 199 199 0
539 20250314 122100 0 199 199 199 199 0
540 20250314 122000 0 199 199 199 199 0
541 20250314 121900 0 199 199 199 199 0
542 20250314 121800 0 199 199 199 199 0
543 20250314 121700 0 199 199 199 199 0
544 20250314 121600 0 199 199 199 199 0
545 20250314 121500 0 199 199 199 199 0
546 20250314 121400 0 199 199 199 199 0
547 20250314 121300 0 199 199 199 199 0
548 20250314 121200 0 199 199 199 199 0
549 20250314 121100 0 199 199 199 199 0
550 20250314 121000 0 199 199 199 199 0
551 20250314 120900 0 199 199 199 199 0
552 20250314 120800 0 199 199 199 199 0
553 20250314 120700 0 199 199 199 199 0
554 20250314 120600 0 199 199 199 199 0
555 20250314 120500 0 199 199 199 199 0
556 20250314 120400 0 199 199 199 199 0
557 20250314 120300 0 199 199 199 199 0
558 20250314 120200 0 199 199 199 199 0
559 20250314 120100 0 199 199 199 199 0
560 20250314 120000 0 199 199 199 199 0
561 20250314 115900 0 199 199 199 199 0
562 20250314 115800 0 199 199 199 199 0
563 20250314 115700 0 199 199 199 199 0
564 20250314 115600 0 199 199 199 199 0
565 20250314 115500 0 199 199 199 199 0
566 20250314 115400 0 199 199 199 199 0
567 20250314 115300 0 199 199 199 199 0
568 20250314 115200 0 199 199 199 199 0
569 20250314 115100 0 199 199 199 199 0
570 20250314 115000 0 199 199 199 199 0
571 20250314 114900 0 199 199 199 199 0
572 20250314 114800 0 199 199 199 199 0
573 20250314 114700 0 199 199 199 199 0
574 20250314 114600 0 199 199 199 199 0
575 20250314 114500 0 199 199 199 199 0
576 20250314 114400 0 199 199 199 199 0
577 20250314 114300 0 199 199 199 199 0
578 20250314 114200 0 199 199 199 199 0
579 20250314 114100 0 199 199 199 199 0
580 20250314 114000 0 199 199 199 199 0
581 20250314 113900 0 199 199 199 199 0
582 20250314 113800 0 199 199 199 199 0
583 20250314 113700 0 199 199 199 199 0
584 20250314 113600 0 199 199 199 199 0
585 20250314 113500 0 199 199 199 199 0
586 20250314 113400 0 199 199 199 199 0
587 20250314 113300 0 199 199 199 199 0
588 20250314 113200 0 199 199 199 199 0
589 20250314 113100 0 199 199 199 199 0
590 20250314 113000 0 199 199 199 199 0
591 20250314 112900 0 199 199 199 199 0
592 20250314 112800 0 199 199 199 199 0
593 20250314 112700 0 199 199 199 199 0
594 20250314 112600 0 199 199 199 199 0
595 20250314 112500 0 199 199 199 199 0
596 20250314 112400 0 199 199 199 199 0
597 20250314 112300 0 199 199 199 199 0
598 20250314 112200 0 199 199 199 199 0
599 20250314 112100 0 199 199 199 199 0
600 20250314 112000 0 199 199 199 199 0
601 20250314 111900 0 199 199 199 199 0
602 20250314 111800 0 199 199 199 199 0
603 20250314 111700 0 199 199 199 199 0
604 20250314 111600 0 199 199 199 199 0
605 20250314 111500 0 199 199 199 199 0
606 20250314 111400 0 199 199 199 199 0
607 20250314 111300 0 199 199 199 199 0
608 20250314 111200 0 199 199 199 199 0
609 20250314 111100 0 199 199 199 199 0
610 20250314 111000 0 199 199 199 199 0
611 20250314 110900 0 199 199 199 199 0
612 20250314 110800 0 199 199 199 199 0
613 20250314 110700 0 199 199 199 199 0
614 20250314 110600 0 199 199 199 199 0
615 20250314 110500 0 199 199 199 199 0
616 20250314 110400 0 199 199 199 199 0
617 20250314 110300 0 199 199 199 199 0
618 20250314 110200 0 199 199 199 199 0
619 20250314 110100 0 199 199 199 199 0
620 20250314 110000 0 199 199 199 199 0
621 20250314 105900 0 199 199 199 199 0
622 20250314 105800 0 199 199 199 199 0
623 20250314 105700 0 199 199 199 199 0
624 20250314 105600 0 199 199 199 199 0
625 20250314 105500 0 199 199 199 199 0
626 20250314 105400 0 199 199 199 199 0
627 20250314 105300 0 199 199 199 199 0
628 20250314 105200 0 199 199 199 199 0
629 20250314 105100 0 199 199 199 199 0
630 20250314 105000 0 199 199 199 199 0
631 20250314 104900 0 199 199 199 199 0
632 20250314 104800 0 199 199 199 199 0
633 20250314 104700 0 199 199 199 199 0
634 20250314 104600 0 199 199 199 199 0
635 20250314 104500 0 199 199 199 199 0
636 20250314 104400 0 199 199 199 199 0
637 20250314 104300 0 199 199 199 199 0
638 20250314 104200 0 199 199 199 199 0
639 20250314 104100 0 199 199 199 199 0
640 20250314 104000 0 199 199 199 199 0
641 20250314 103900 0 199 199 199 199 0
642 20250314 103800 0 199 199 199 199 0
643 20250314 103700 0 199 199 199 199 0
644 20250314 103600 0 199 199 199 199 0
645 20250314 103500 0 199 199 199 199 0
646 20250314 103400 0 199 199 199 199 0
647 20250314 103300 0 199 199 199 199 0
648 20250314 103200 0 199 199 199 199 0
649 20250314 103100 0 199 199 199 199 0
650 20250314 103000 0 199 199 199 199 0
651 20250314 102900 0 199 199 199 199 0
652 20250314 102800 0 199 199 199 199 0
653 20250314 102700 0 199 199 199 199 0
654 20250314 102600 0 199 199 199 199 0
655 20250314 102500 0 199 199 199 199 0
656 20250314 102400 0 199 199 199 199 0
657 20250314 102300 0 199 199 199 199 0
658 20250314 102200 0 199 199 199 199 0
659 20250314 102100 0 199 199 199 199 0
660 20250314 102000 0 199 199 199 199 0
661 20250314 101900 0 199 199 199 199 0
662 20250314 101800 0 199 199 199 199 0
663 20250314 101700 0 199 199 199 199 0
664 20250314 101600 0 199 199 199 199 0
665 20250314 101500 0 199 199 199 199 0
666 20250314 101400 0 199 199 199 199 0
667 20250314 101300 0 199 199 199 199 0
668 20250314 101200 0 199 199 199 199 0
669 20250314 101100 0 199 199 199 199 0
670 20250314 101000 0 199 199 199 199 0
671 20250314 100900 0 199 199 199 199 0
672 20250314 100800 0 199 199 199 199 0
673 20250314 100700 0 199 199 199 199 0
674 20250314 100600 0 199 199 199 199 0
675 20250314 100500 0 199 199 199 199 0
676 20250314 100400 0 199 199 199 199 0
677 20250314 100300 0 199 199 199 199 0
678 20250314 100200 0 199 199 199 199 0
679 20250314 100100 0 199 199 199 199 0
680 20250314 100000 0 199 199 199 199 0
681 20250314 095900 0 199 199 199 199 0
682 20250314 095800 0 199 199 199 199 0
683 20250314 095700 0 199 199 199 199 0
684 20250314 095600 0 199 199 199 199 0
685 20250314 095500 0 199 199 199 199 0
686 20250314 095400 0 199 199 199 199 0
687 20250314 095300 0 199 199 199 199 0
688 20250314 095200 0 199 199 199 199 0
689 20250314 095100 0 199 199 199 199 0
690 20250314 095000 0 199 199 199 199 0
691 20250314 094900 0 199 199 199 199 0
692 20250314 094800 0 199 199 199 199 0
693 20250314 094700 0 199 199 199 199 0
694 20250314 094600 0 199 199 199 199 0
695 20250314 094500 0 199 199 199 199 0
696 20250314 094400 0 199 199 199 199 0
697 20250314 094300 0 199 199 199 199 0
698 20250314 094200 0 199 199 199 199 0
699 20250314 094100 0 199 199 199 199 0
700 20250314 094000 0 199 199 199 199 0
701 20250314 093900 0 199 199 199 199 0
702 20250314 093800 0 199 199 199 199 0
703 20250314 093700 0 199 199 199 199 0
704 20250314 093600 0 199 199 199 199 0
705 20250314 093500 0 199 199 199 199 0
706 20250314 093400 0 199 199 199 199 0
707 20250314 093300 0 199 199 199 199 0
708 20250314 093200 0 199 199 199 199 0
709 20250314 093100 0 199 199 199 199 0
710 20250314 093000 0 199 199 199 199 0
711 20250314 092900 0 199 199 199 199 0
712 20250314 092800 0 199 199 199 199 0
713 20250314 092700 0 199 199 199 199 0
714 20250314 092600 0 199 199 199 199 0
715 20250314 092500 0 199 199 199 199 0
716 20250314 092400 0 199 199 199 199 0
717 20250314 092300 0 199 199 199 199 0
718 20250314 092200 0 199 199 199 199 0
719 20250314 092100 0 199 199 199 199 0
720 20250314 092000 0 199 199 199 199 0
721 20250314 091900 0 199 199 199 199 0
722 20250314 091800 0 199 199 199 199 0
723 20250314 091700 0 199 199 199 199 0
724 20250314 091600 0 199 199 199 199 0
725 20250314 091500 0 199 199 199 199 0
726 20250314 091400 0 199 199 199 199 0
727 20250314 091300 0 199 199 199 199 0
728 20250314 091200 0 199 199 199 199 0
729 20250314 091100 0 199 199 199 199 0
730 20250314 091000 0 199 199 199 199 0
731 20250314 090900 0 199 199 199 199 0
732 20250314 090800 0 199 199 199 199 0
733 20250314 090700 0 199 199 199 199 0
734 20250314 090600 0 199 199 199 199 0
735 20250314 090500 0 199 199 199 199 0
736 20250314 090400 0 199 199 199 199 0
737 20250314 090300 0 199 199 199 199 0
738 20250314 090200 0 199 199 199 199 0
739 20250314 090100 0 199 199 199 199 0
740 20250314 090000 0 199 199 199 199 0