KissMeData/298540/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211400	314010315	9100	9100	9100	9100	1400
3	20250314	211300	314010315	9100	9100	9100	9100	0
4	20250314	211200	314010315	9100	9100	9100	9100	0
5	20250314	211100	314010315	9100	9100	9100	9100	0
6	20250314	211000	314010315	9100	9100	9100	9100	0
7	20250314	210900	314010315	9100	9100	9100	9100	0
8	20250314	210800	314010315	9100	9100	9100	9100	0
9	20250314	210700	314010315	9100	9100	9100	9100	0
10	20250314	210600	314010315	9100	9100	9100	9100	0
11	20250314	210500	314010315	9100	9100	9100	9100	0
12	20250314	210400	314010315	9100	9100	9100	9100	0
13	20250314	210300	314010315	9100	9100	9100	9100	0
14	20250314	210200	314010315	9100	9100	9100	9100	0
15	20250314	210100	314010315	9100	9100	9100	9100	0
16	20250314	210000	314010315	9100	9100	9100	9100	0
17	20250314	205900	314010315	9100	9100	9100	9100	0
18	20250314	205800	314010315	9100	9100	9100	9100	0
19	20250314	205700	314010315	9100	9100	9100	9100	0
20	20250314	205600	314010315	9100	9100	9100	9100	0
21	20250314	205500	314010315	9100	9100	9100	9100	0
22	20250314	205400	314010315	9100	9100	9100	9100	0
23	20250314	205300	314010315	9100	9100	9100	9100	0
24	20250314	205200	314010315	9100	9100	9100	9100	0
25	20250314	205100	314010315	9100	9100	9100	9100	0
26	20250314	205000	314010315	9100	9100	9100	9100	0
27	20250314	204900	314010315	9100	9100	9100	9100	0
28	20250314	204800	314010315	9100	9100	9100	9100	0
29	20250314	204700	314010315	9100	9100	9100	9100	0
30	20250314	204600	314010315	9100	9100	9100	9100	0
31	20250314	204500	314010315	9100	9100	9100	9100	0
32	20250314	204400	314010315	9100	9100	9100	9100	1400
33	20250314	204300	314010315	9100	9100	9100	9100	0
34	20250314	204200	314010315	9100	9100	9100	9100	0
35	20250314	204100	314010315	9100	9100	9100	9100	0
36	20250314	204000	314010315	9100	9100	9100	9100	0
37	20250314	203900	314010315	9100	9100	9100	9100	0
38	20250314	203800	314010315	9100	9100	9100	9100	0
39	20250314	203700	314010315	9100	9100	9100	9100	0
40	20250314	203600	314010315	9100	9100	9100	9100	0
41	20250314	203500	314010315	9100	9100	9100	9100	0
42	20250314	203400	314010315	9100	9100	9100	9100	0
43	20250314	203300	314010315	9100	9100	9100	9100	0
44	20250314	203200	314010315	9100	9100	9100	9100	0
45	20250314	203100	314010315	9100	9100	9100	9100	0
46	20250314	203000	314010315	9100	9100	9100	9100	0
47	20250314	202900	314010315	9100	9100	9100	9100	0
48	20250314	202800	314010315	9100	9100	9100	9100	0
49	20250314	202700	314010315	9100	9100	9100	9100	0
50	20250314	202600	314010315	9100	9100	9100	9100	0
51	20250314	202500	314010315	9100	9100	9100	9100	0
52	20250314	202400	314010315	9100	9100	9100	9100	0
53	20250314	202300	314010315	9100	9100	9100	9100	0
54	20250314	202200	314010315	9100	9100	9100	9100	0
55	20250314	202100	314010315	9100	9100	9100	9100	0
56	20250314	202000	314010315	9100	9100	9100	9100	0
57	20250314	201900	314010315	9100	9100	9100	9100	0
58	20250314	201800	314010315	9100	9100	9100	9100	0
59	20250314	201700	314010315	9100	9100	9100	9100	0
60	20250314	201600	314010315	9100	9100	9100	9100	0
61	20250314	201500	314010315	9100	9100	9100	9100	0
62	20250314	201400	314010315	9100	9100	9100	9100	1400
63	20250314	201300	314010315	9100	9100	9100	9100	0
64	20250314	201200	314010315	9100	9100	9100	9100	0
65	20250314	201100	314010315	9100	9100	9100	9100	0
66	20250314	201000	314010315	9100	9100	9100	9100	0
67	20250314	200900	314010315	9100	9100	9100	9100	0
68	20250314	200800	314010315	9100	9100	9100	9100	0
69	20250314	200700	314010315	9100	9100	9100	9100	0
70	20250314	200600	314010315	9100	9100	9100	9100	0
71	20250314	200500	314010315	9100	9100	9100	9100	0
72	20250314	200400	314010315	9100	9100	9100	9100	0
73	20250314	200300	314010315	9100	9100	9100	9100	0
74	20250314	200200	314010315	9100	9100	9100	9100	0
75	20250314	200100	314010315	9100	9100	9100	9100	0
76	20250314	200000	314010315	9100	9100	9100	9100	0
77	20250314	195900	314010315	9100	9100	9100	9100	0
78	20250314	195800	314010315	9100	9100	9100	9100	0
79	20250314	195700	314010315	9100	9100	9100	9100	0
80	20250314	195600	314010315	9100	9100	9100	9100	0
81	20250314	195500	314010315	9100	9100	9100	9100	0
82	20250314	195400	314010315	9100	9100	9100	9100	0
83	20250314	195300	314010315	9100	9100	9100	9100	0
84	20250314	195200	314010315	9100	9100	9100	9100	0
85	20250314	195100	314010315	9100	9100	9100	9100	0
86	20250314	195000	314010315	9100	9100	9100	9100	0
87	20250314	194900	314010315	9100	9100	9100	9100	0
88	20250314	194800	314010315	9100	9100	9100	9100	0
89	20250314	194700	314010315	9100	9100	9100	9100	0
90	20250314	194600	314010315	9100	9100	9100	9100	0
91	20250314	194500	314010315	9100	9100	9100	9100	0
92	20250314	194400	314010315	9100	9100	9100	9100	1400
93	20250314	194300	314010315	9100	9100	9100	9100	0
94	20250314	194200	314010315	9100	9100	9100	9100	0
95	20250314	194100	314010315	9100	9100	9100	9100	0
96	20250314	194000	314010315	9100	9100	9100	9100	0
97	20250314	193900	314010315	9100	9100	9100	9100	0
98	20250314	193800	314010315	9100	9100	9100	9100	0
99	20250314	193700	314010315	9100	9100	9100	9100	0
100	20250314	193600	314010315	9100	9100	9100	9100	0
101	20250314	193500	314010315	9100	9100	9100	9100	0
102	20250314	193400	314010315	9100	9100	9100	9100	0
103	20250314	193300	314010315	9100	9100	9100	9100	0
104	20250314	193200	314010315	9100	9100	9100	9100	0
105	20250314	193100	314010315	9100	9100	9100	9100	0
106	20250314	193000	314010315	9100	9100	9100	9100	0
107	20250314	192900	314010315	9100	9100	9100	9100	0
108	20250314	192800	314010315	9100	9100	9100	9100	0
109	20250314	192700	314010315	9100	9100	9100	9100	0
110	20250314	192600	314010315	9100	9100	9100	9100	0
111	20250314	192500	314010315	9100	9100	9100	9100	0
112	20250314	192400	314010315	9100	9100	9100	9100	0
113	20250314	192300	314010315	9100	9100	9100	9100	0
114	20250314	192200	314010315	9100	9100	9100	9100	0
115	20250314	192100	314010315	9100	9100	9100	9100	0
116	20250314	192000	314010315	9100	9100	9100	9100	0
117	20250314	191900	314010315	9100	9100	9100	9100	0
118	20250314	191800	314010315	9100	9100	9100	9100	0
119	20250314	191700	314010315	9100	9100	9100	9100	0
120	20250314	191600	314010315	9100	9100	9100	9100	0
121	20250314	191500	314010315	9100	9100	9100	9100	0
122	20250314	191400	314010315	9100	9100	9100	9100	1400
123	20250314	191300	314010315	9100	9100	9100	9100	0
124	20250314	191200	314010315	9100	9100	9100	9100	0
125	20250314	191100	314010315	9100	9100	9100	9100	0
126	20250314	191000	314010315	9100	9100	9100	9100	0
127	20250314	190900	314010315	9100	9100	9100	9100	0
128	20250314	190800	314010315	9100	9100	9100	9100	0
129	20250314	190700	314010315	9100	9100	9100	9100	0
130	20250314	190600	314010315	9100	9100	9100	9100	0
131	20250314	190500	314010315	9100	9100	9100	9100	0
132	20250314	190400	314010315	9100	9100	9100	9100	0
133	20250314	190300	314010315	9100	9100	9100	9100	0
134	20250314	190200	314010315	9100	9100	9100	9100	0
135	20250314	190100	314010315	9100	9100	9100	9100	0
136	20250314	190000	314010315	9100	9100	9100	9100	0
137	20250314	185900	314010315	9100	9100	9100	9100	0
138	20250314	185800	314010315	9100	9100	9100	9100	0
139	20250314	185700	314010315	9100	9100	9100	9100	0
140	20250314	185600	314010315	9100	9100	9100	9100	0
141	20250314	185500	314010315	9100	9100	9100	9100	0
142	20250314	185400	314010315	9100	9100	9100	9100	0
143	20250314	185300	314010315	9100	9100	9100	9100	0
144	20250314	185200	314010315	9100	9100	9100	9100	0
145	20250314	185100	314010315	9100	9100	9100	9100	0
146	20250314	185000	314010315	9100	9100	9100	9100	0
147	20250314	184900	314010315	9100	9100	9100	9100	0
148	20250314	184800	314010315	9100	9100	9100	9100	0
149	20250314	184700	314010315	9100	9100	9100	9100	0
150	20250314	184600	314010315	9100	9100	9100	9100	0
151	20250314	184500	314010315	9100	9100	9100	9100	0
152	20250314	184400	314010315	9100	9100	9100	9100	1400
153	20250314	184300	314010315	9100	9100	9100	9100	0
154	20250314	184200	314010315	9100	9100	9100	9100	0
155	20250314	184100	314010315	9100	9100	9100	9100	0
156	20250314	184000	314010315	9100	9100	9100	9100	0
157	20250314	183900	314010315	9100	9100	9100	9100	0
158	20250314	183800	314010315	9100	9100	9100	9100	0
159	20250314	183700	314010315	9100	9100	9100	9100	0
160	20250314	183600	314010315	9100	9100	9100	9100	0
161	20250314	183500	314010315	9100	9100	9100	9100	0
162	20250314	183400	314010315	9100	9100	9100	9100	0
163	20250314	183300	314010315	9100	9100	9100	9100	0
164	20250314	183200	314010315	9100	9100	9100	9100	0
165	20250314	183100	314010315	9100	9100	9100	9100	0
166	20250314	183000	314010315	9100	9100	9100	9100	0
167	20250314	182900	314010315	9100	9100	9100	9100	0
168	20250314	182800	314010315	9100	9100	9100	9100	0
169	20250314	182700	314010315	9100	9100	9100	9100	0
170	20250314	182600	314010315	9100	9100	9100	9100	0
171	20250314	182500	314010315	9100	9100	9100	9100	0
172	20250314	182400	314010315	9100	9100	9100	9100	0
173	20250314	182300	314010315	9100	9100	9100	9100	0
174	20250314	182200	314010315	9100	9100	9100	9100	0
175	20250314	182100	314010315	9100	9100	9100	9100	0
176	20250314	182000	314010315	9100	9100	9100	9100	0
177	20250314	181900	314010315	9100	9100	9100	9100	0
178	20250314	181800	314010315	9100	9100	9100	9100	0
179	20250314	181700	314010315	9100	9100	9100	9100	0
180	20250314	181600	314010315	9100	9100	9100	9100	0
181	20250314	181500	314010315	9100	9100	9100	9100	0
182	20250314	181400	314010315	9100	9100	9100	9100	1400
183	20250314	181300	314010315	9100	9100	9100	9100	0
184	20250314	181200	314010315	9100	9100	9100	9100	0
185	20250314	181100	314010315	9100	9100	9100	9100	0
186	20250314	181000	314010315	9100	9100	9100	9100	0
187	20250314	180900	314010315	9100	9100	9100	9100	0
188	20250314	180800	314010315	9100	9100	9100	9100	0
189	20250314	180700	314010315	9100	9100	9100	9100	0
190	20250314	180600	314010315	9100	9100	9100	9100	0
191	20250314	180500	314010315	9100	9100	9100	9100	0
192	20250314	180400	314010315	9100	9100	9100	9100	0
193	20250314	180300	314010315	9100	9100	9100	9100	0
194	20250314	180200	314010315	9100	9100	9100	9100	0
195	20250314	180100	314010315	9100	9100	9100	9100	0
196	20250314	180000	314010315	9100	9100	9100	9100	0
197	20250314	175900	314010315	9100	9100	9100	9100	0
198	20250314	175800	314010315	9100	9100	9100	9100	0
199	20250314	175700	314010315	9100	9100	9100	9100	0
200	20250314	175600	314010315	9100	9100	9100	9100	0
201	20250314	175500	314010315	9100	9100	9100	9100	0
202	20250314	175400	314010315	9100	9100	9100	9100	0
203	20250314	175300	314010315	9100	9100	9100	9100	0
204	20250314	175200	314010315	9100	9100	9100	9100	0
205	20250314	175100	314010315	9100	9100	9100	9100	0
206	20250314	175000	314010315	9100	9100	9100	9100	0
207	20250314	174900	314010315	9100	9100	9100	9100	0
208	20250314	174800	314010315	9100	9100	9100	9100	0
209	20250314	174700	314010315	9100	9100	9100	9100	0
210	20250314	174600	314010315	9100	9100	9100	9100	0
211	20250314	174500	314010315	9100	9100	9100	9100	0
212	20250314	174400	314010315	9100	9100	9100	9100	1400
213	20250314	174300	314010315	9100	9100	9100	9100	0
214	20250314	174200	314010315	9100	9100	9100	9100	0
215	20250314	174100	314010315	9100	9100	9100	9100	0
216	20250314	174000	314010315	9100	9100	9100	9100	0
217	20250314	173900	314010315	9100	9100	9100	9100	0
218	20250314	173800	314010315	9100	9100	9100	9100	0
219	20250314	173700	314010315	9100	9100	9100	9100	0
220	20250314	173600	314010315	9100	9100	9100	9100	0
221	20250314	173500	314010315	9100	9100	9100	9100	0
222	20250314	173400	314010315	9100	9100	9100	9100	0
223	20250314	173300	314010315	9100	9100	9100	9100	0
224	20250314	173200	314010315	9100	9100	9100	9100	0
225	20250314	173100	314010315	9100	9100	9100	9100	0
226	20250314	173000	314010315	9100	9100	9100	9100	0
227	20250314	172900	314010315	9100	9100	9100	9100	0
228	20250314	172800	314010315	9100	9100	9100	9100	0
229	20250314	172700	314010315	9100	9100	9100	9100	0
230	20250314	172600	314010315	9100	9100	9100	9100	0
231	20250314	172500	314010315	9100	9100	9100	9100	0
232	20250314	172400	314010315	9100	9100	9100	9100	0
233	20250314	172300	314010315	9100	9100	9100	9100	0
234	20250314	172200	314010315	9100	9100	9100	9100	0
235	20250314	172100	314010315	9100	9100	9100	9100	0
236	20250314	172000	314010315	9100	9100	9100	9100	0
237	20250314	171900	314010315	9100	9100	9100	9100	0
238	20250314	171800	314010315	9100	9100	9100	9100	0
239	20250314	171700	314010315	9100	9100	9100	9100	0
240	20250314	171600	314010315	9100	9100	9100	9100	0
241	20250314	171500	314010315	9100	9100	9100	9100	0
242	20250314	171400	314010315	9100	9100	9100	9100	1400
243	20250314	171300	314010315	9100	9100	9100	9100	0
244	20250314	171200	314010315	9100	9100	9100	9100	0
245	20250314	171100	314010315	9100	9100	9100	9100	0
246	20250314	171000	314010315	9100	9100	9100	9100	0
247	20250314	170900	314010315	9100	9100	9100	9100	0
248	20250314	170800	314010315	9100	9100	9100	9100	0
249	20250314	170700	314010315	9100	9100	9100	9100	0
250	20250314	170600	314010315	9100	9100	9100	9100	0
251	20250314	170500	314010315	9100	9100	9100	9100	0
252	20250314	170400	314010315	9100	9100	9100	9100	0
253	20250314	170300	314010315	9100	9100	9100	9100	0
254	20250314	170200	314010315	9100	9100	9100	9100	0
255	20250314	170100	314010315	9100	9100	9100	9100	0
256	20250314	170000	314010315	9100	9100	9100	9100	0
257	20250314	165900	314010315	9100	9100	9100	9100	0
258	20250314	165800	314010315	9100	9100	9100	9100	0
259	20250314	165700	314010315	9100	9100	9100	9100	0
260	20250314	165600	314010315	9100	9100	9100	9100	0
261	20250314	165500	314010315	9100	9100	9100	9100	0
262	20250314	165400	314010315	9100	9100	9100	9100	0
263	20250314	165300	314010315	9100	9100	9100	9100	0
264	20250314	165200	314010315	9100	9100	9100	9100	0
265	20250314	165100	314010315	9100	9100	9100	9100	0
266	20250314	165000	314010315	9100	9100	9100	9100	0
267	20250314	164900	314010315	9100	9100	9100	9100	0
268	20250314	164800	314010315	9100	9100	9100	9100	0
269	20250314	164700	314010315	9100	9100	9100	9100	0
270	20250314	164600	314010315	9100	9100	9100	9100	0
271	20250314	164500	314010315	9100	9100	9100	9100	0
272	20250314	164400	314010315	9100	9100	9100	9100	1400
273	20250314	164300	314010315	9100	9100	9100	9100	0
274	20250314	164200	314010315	9100	9100	9100	9100	0
275	20250314	164100	314010315	9100	9100	9100	9100	0
276	20250314	164000	314010315	9100	9100	9100	9100	0
277	20250314	163900	314010315	9100	9100	9100	9100	0
278	20250314	163800	314010315	9100	9100	9100	9100	0
279	20250314	163700	314010315	9100	9100	9100	9100	0
280	20250314	163600	314010315	9100	9100	9100	9100	0
281	20250314	163500	314010315	9100	9100	9100	9100	0
282	20250314	163400	314010315	9100	9100	9100	9100	0
283	20250314	163300	314010315	9100	9100	9100	9100	0
284	20250314	163200	314010315	9100	9100	9100	9100	0
285	20250314	163100	314010315	9100	9100	9100	9100	0
286	20250314	163000	314010315	9100	9100	9100	9100	0
287	20250314	162900	314010315	9100	9100	9100	9100	0
288	20250314	162800	314010315	9100	9100	9100	9100	0
289	20250314	162700	314010315	9100	9100	9100	9100	0
290	20250314	162600	314010315	9100	9100	9100	9100	0
291	20250314	162500	314010315	9100	9100	9100	9100	0
292	20250314	162400	314010315	9100	9100	9100	9100	0
293	20250314	162300	314010315	9100	9100	9100	9100	0
294	20250314	162200	314010315	9100	9100	9100	9100	0
295	20250314	162100	314010315	9100	9100	9100	9100	0
296	20250314	162000	314010315	9100	9100	9100	9100	0
297	20250314	161900	314010315	9100	9100	9100	9100	0
298	20250314	161800	314010315	9100	9100	9100	9100	0
299	20250314	161700	314010315	9100	9100	9100	9100	0
300	20250314	161600	314010315	9100	9100	9100	9100	0
301	20250314	161500	314010315	9100	9100	9100	9100	0
302	20250314	161400	314010315	9100	9100	9100	9100	1400
303	20250314	161300	314010315	9100	9100	9100	9100	0
304	20250314	161200	314010315	9100	9100	9100	9100	0
305	20250314	161100	314010315	9100	9100	9100	9100	0
306	20250314	161000	314010315	9100	9100	9100	9100	0
307	20250314	160900	314010315	9100	9100	9100	9100	0
308	20250314	160800	314010315	9100	9100	9100	9100	0
309	20250314	160700	314010315	9100	9100	9100	9100	0
310	20250314	160600	314010315	9100	9100	9100	9100	0
311	20250314	160500	314010315	9100	9100	9100	9100	0
312	20250314	160400	314010315	9100	9100	9100	9100	0
313	20250314	160300	314010315	9100	9100	9100	9100	0
314	20250314	160200	314010315	9100	9100	9100	9100	0
315	20250314	160100	314010315	9100	9100	9100	9100	0
316	20250314	160000	314010315	9100	9100	9100	9100	0
317	20250314	155900	314010315	9100	9100	9100	9100	0
318	20250314	155800	314010315	9100	9100	9100	9100	0
319	20250314	155700	314010315	9100	9100	9100	9100	0
320	20250314	155600	314010315	9100	9100	9100	9100	0
321	20250314	155500	314010315	9100	9100	9100	9100	0
322	20250314	155400	314010315	9100	9100	9100	9100	0
323	20250314	155300	314010315	9100	9100	9100	9100	0
324	20250314	155200	314010315	9100	9100	9100	9100	0
325	20250314	155100	314010315	9100	9100	9100	9100	0
326	20250314	155000	314010315	9100	9100	9100	9100	0
327	20250314	154900	314010315	9100	9100	9100	9100	0
328	20250314	154800	314010315	9100	9100	9100	9100	0
329	20250314	154700	314010315	9100	9100	9100	9100	0
330	20250314	154600	314010315	9100	9100	9100	9100	0
331	20250314	154500	314010315	9100	9100	9100	9100	0
332	20250314	154400	314010315	9100	9100	9100	9100	1400
333	20250314	154300	314010315	9100	9100	9100	9100	0
334	20250314	154200	314010315	9100	9100	9100	9100	0
335	20250314	154100	314010315	9100	9100	9100	9100	0
336	20250314	154000	314010315	9100	9100	9100	9100	0
337	20250314	153900	314010315	9100	9100	9100	9100	0
338	20250314	153800	314010315	9100	9100	9100	9100	0
339	20250314	153700	314010315	9100	9100	9100	9100	0
340	20250314	153600	314010315	9100	9100	9100	9100	0
341	20250314	153500	314010315	9100	9100	9100	9100	0
342	20250314	153400	314010315	9100	9100	9100	9100	0
343	20250314	153300	314010315	9100	9100	9100	9100	0
344	20250314	153200	314010315	9100	9100	9100	9100	0
345	20250314	153100	314010315	9100	9100	9100	9100	0
346	20250314	153000	314010315	9100	9100	9100	9100	1400
347	20250314	152900	301270315	9110	9110	9110	9110	0
348	20250314	152800	301270315	9110	9110	9110	9110	0
349	20250314	152700	301270315	9110	9110	9110	9110	0
350	20250314	152600	301270315	9110	9110	9110	9110	0
351	20250314	152500	301270315	9110	9110	9110	9110	0
352	20250314	152400	301270315	9110	9110	9110	9110	0
353	20250314	152300	301270315	9110	9110	9110	9110	0
354	20250314	152200	301270315	9110	9110	9110	9110	0
355	20250314	152100	301270315	9110	9110	9110	9110	0
356	20250314	152000	301270315	9110	9110	9110	9110	0
357	20250314	151900	301270315	9110	9060	9110	9060	564
358	20250314	151800	296135785	9100	9090	9100	9070	199
359	20250314	151700	294328735	9090	9090	9090	9090	4
360	20250314	151600	294292375	9090	9090	9090	9090	3
361	20250314	151500	294265105	9090	9070	9090	9070	7
362	20250314	151400	294201555	9080	9080	9080	9080	3
363	20250314	151300	294174315	9080	9080	9080	9080	3
364	20250314	151200	294147075	9080	9080	9080	9080	1
365	20250314	151100	294137995	9070	9070	9070	9070	0
366	20250314	151000	294137995	9070	9090	9090	9070	6
367	20250314	150900	294083555	9090	9090	9090	9090	2
368	20250314	150800	294065375	9070	9090	9090	9070	4
369	20250314	150700	294029075	9090	9070	9090	9070	18
370	20250314	150600	293865555	9090	9090	9090	9090	0
371	20250314	150500	293865555	9090	9080	9090	9080	17
372	20250314	150400	293711125	9090	9090	9090	9090	10
373	20250314	150300	293620225	9090	9090	9090	9090	0
374	20250314	150200	293620225	9090	9100	9100	9090	46
375	20250314	150100	293202075	9100	9100	9100	9100	1
376	20250314	150000	293192975	9100	9100	9100	9100	1
377	20250314	145900	293183875	9100	9100	9100	9100	3
378	20250314	145800	293156575	9100	9100	9100	9100	77
379	20250314	145700	292455875	9100	9100	9100	9100	2
380	20250314	145600	292437675	9100	9100	9100	9100	1
381	20250314	145500	292428575	9090	9090	9090	9090	39
382	20250314	145400	292074065	9090	9090	9090	9090	2
383	20250314	145300	292055885	9090	9090	9090	9090	1
384	20250314	145200	292046795	9090	9090	9090	9090	1
385	20250314	145100	292037705	9080	9040	9080	9040	7811
386	20250314	145000	221416685	9040	9040	9040	9040	101
387	20250314	144900	220503645	9040	9040	9040	9040	2
388	20250314	144800	220485565	9040	9040	9040	9040	1
389	20250314	144700	220476525	9040	9040	9040	9040	2
390	20250314	144600	220458445	9040	9040	9040	9040	1
391	20250314	144500	220449405	9040	9040	9040	9040	1
392	20250314	144400	220440365	9040	9040	9040	9040	1
393	20250314	144300	220431325	9040	9040	9040	9040	2
394	20250314	144200	220413245	9040	9040	9040	9040	1
395	20250314	144100	220404205	9040	9040	9040	9040	61
396	20250314	144000	219852765	9030	9030	9030	9030	0
397	20250314	143900	219852765	9030	9030	9030	9030	157
398	20250314	143800	218435055	9040	9040	9040	9040	0
399	20250314	143700	218435055	9040	9040	9040	9040	22
400	20250314	143600	218236175	9040	9040	9040	9040	48
401	20250314	143500	217802255	9040	9050	9050	9040	162
402	20250314	143400	216337765	9050	9050	9050	9050	1
403	20250314	143300	216328715	9050	9050	9050	9050	1
404	20250314	143200	216319665	9050	9050	9050	9050	1
405	20250314	143100	216310615	9050	9050	9050	9050	1
406	20250314	143000	216301565	9050	9050	9050	9040	102
407	20250314	142900	215379465	9050	9050	9050	9050	1
408	20250314	142800	215370415	9050	9050	9050	9050	2
409	20250314	142700	215352315	9050	9050	9050	9050	1
410	20250314	142600	215343265	9050	9050	9050	9050	1
411	20250314	142500	215334215	9050	9050	9050	9050	2
412	20250314	142400	215316115	9050	9050	9050	9050	1
413	20250314	142300	215307065	9030	9030	9030	9030	0
414	20250314	142200	215307065	9030	9030	9030	9030	0
415	20250314	142100	215307065	9030	9040	9040	9030	30
416	20250314	142000	215036155	9050	9050	9050	9050	1
417	20250314	141900	215027105	9040	9040	9040	9040	0
418	20250314	141800	215027105	9040	9040	9040	9040	0
419	20250314	141700	215027105	9040	9040	9040	9040	0
420	20250314	141600	215027105	9040	9040	9040	9040	1
421	20250314	141500	215018065	9040	9050	9050	9040	82
422	20250314	141400	214276775	9050	9050	9050	9050	0
423	20250314	141300	214276775	9050	9050	9050	9050	0
424	20250314	141200	214276775	9050	9050	9050	9050	1
425	20250314	141100	214267725	9050	9050	9050	9050	0
426	20250314	141000	214267725	9050	9050	9050	9050	0
427	20250314	140900	214267725	9050	9050	9050	9050	0
428	20250314	140800	214267725	9050	9050	9050	9050	0
429	20250314	140700	214267725	9050	9050	9050	9050	10
430	20250314	140600	214177225	9060	9060	9060	9060	1
431	20250314	140500	214168165	9060	9060	9060	9060	1
432	20250314	140400	214159105	9060	9060	9060	9060	1
433	20250314	140300	214150045	9060	9060	9060	9060	3
434	20250314	140200	214122865	9060	9060	9060	9060	2
435	20250314	140100	214104745	9060	9060	9060	9060	1
436	20250314	140000	214095685	9060	9060	9060	9060	1
437	20250314	135900	214086625	9060	9060	9060	9060	1
438	20250314	135800	214077565	9060	9060	9060	9060	1
439	20250314	135700	214068505	9050	9050	9050	9050	9
440	20250314	135600	213987055	9050	9050	9050	9050	1
441	20250314	135500	213978005	9050	9050	9050	9050	1
442	20250314	135400	213968955	9050	9060	9060	9050	6
443	20250314	135300	213914605	9060	9060	9060	9060	1
444	20250314	135200	213905545	9060	9060	9060	9060	1
445	20250314	135100	213896485	9060	9060	9060	9060	2
446	20250314	135000	213878365	9060	9060	9060	9040	7
447	20250314	134900	213814965	9060	9060	9060	9060	1
448	20250314	134800	213805905	9060	9060	9060	9060	1
449	20250314	134700	213796845	9060	9060	9060	9060	2
450	20250314	134600	213778725	9040	9040	9040	9040	0
451	20250314	134500	213778725	9040	9040	9040	9040	0
452	20250314	134400	213778725	9040	9040	9040	9040	0
453	20250314	134300	213778725	9040	9040	9040	9040	0
454	20250314	134200	213778725	9040	9040	9040	9040	0
455	20250314	134100	213778725	9040	9040	9040	9040	0
456	20250314	134000	213778725	9040	9040	9040	9040	0
457	20250314	133900	213778725	9040	9040	9040	9040	0
458	20250314	133800	213778725	9040	9040	9040	9040	3
459	20250314	133700	213751605	9040	9050	9050	9040	84
460	20250314	133600	212991855	9070	9070	9070	9070	0
461	20250314	133500	212991855	9070	9070	9070	9070	1
462	20250314	133400	212982785	9070	9070	9070	9070	1
463	20250314	133300	212973715	9050	9050	9050	9050	0
464	20250314	133200	212973715	9050	9050	9050	9050	0
465	20250314	133100	212973715	9050	9050	9050	9050	0
466	20250314	133000	212973715	9050	9050	9050	9050	5
467	20250314	132900	212928465	9050	9050	9050	9050	1
468	20250314	132800	212919415	9050	9060	9060	9050	25
469	20250314	132700	212693145	9060	9060	9060	9060	0
470	20250314	132600	212693145	9060	9060	9060	9060	0
471	20250314	132500	212693145	9060	9060	9060	9060	0
472	20250314	132400	212693145	9060	9060	9060	9060	0
473	20250314	132300	212693145	9060	9060	9060	9060	12
474	20250314	132200	212584425	9070	9070	9070	9070	1
475	20250314	132100	212575355	9070	9070	9070	9070	1
476	20250314	132000	212566285	9070	9070	9070	9070	1
477	20250314	131900	212557215	9070	9070	9070	9070	1
478	20250314	131800	212548145	9070	9070	9070	9070	1
479	20250314	131700	212539075	9070	9070	9070	9070	1
480	20250314	131600	212530005	9070	9070	9070	9070	3
481	20250314	131500	212502795	9070	9070	9070	9070	1
482	20250314	131400	212493725	9070	9070	9070	9070	1
483	20250314	131300	212484655	9070	9070	9070	9070	1
484	20250314	131200	212475585	9070	9070	9070	9070	0
485	20250314	131100	212475585	9070	9070	9070	9070	1
486	20250314	131000	212466515	9070	9070	9070	9070	2
487	20250314	130900	212448375	9070	9070	9070	9070	0
488	20250314	130800	212448375	9070	9070	9070	9070	1
489	20250314	130700	212439305	9070	9070	9070	9070	1
490	20250314	130600	212430235	9070	9070	9070	9070	1
491	20250314	130500	212421165	9070	9070	9070	9070	1
492	20250314	130400	212412095	9070	9070	9070	9070	7
493	20250314	130300	212348605	9070	9070	9070	9070	0
494	20250314	130200	212348605	9070	9070	9070	9050	9
495	20250314	130100	212267105	9070	9070	9070	9070	2
496	20250314	130000	212248965	9070	9070	9070	9070	1
497	20250314	125900	212239895	9070	9070	9070	9070	1
498	20250314	125800	212230825	9070	9070	9070	9070	1
499	20250314	125700	212221755	9060	9060	9060	9060	0
500	20250314	125600	212221755	9060	9060	9060	9060	2
501	20250314	125500	212203635	9060	9060	9060	9060	1
502	20250314	125400	212194575	9060	9060	9060	9060	2
503	20250314	125300	212176455	9060	9060	9060	9060	2
504	20250314	125200	212158335	9060	9060	9060	9060	1
505	20250314	125100	212149275	9060	9060	9060	9060	45
506	20250314	125000	211741575	9060	9060	9060	9060	16
507	20250314	124900	211596615	9060	9060	9060	9060	1
508	20250314	124800	211587555	9060	9060	9060	9060	1
509	20250314	124700	211578495	9060	9060	9060	9060	1
510	20250314	124600	211569435	9050	9050	9050	9050	2
511	20250314	124500	211551335	9060	9060	9060	9060	1
512	20250314	124400	211542275	9060	9060	9060	9060	1
513	20250314	124300	211533215	9060	9060	9060	9060	2
514	20250314	124200	211515095	9060	9060	9060	9060	1
515	20250314	124100	211506035	9060	9060	9060	9060	1
516	20250314	124000	211496975	9050	9050	9050	9050	0
517	20250314	123900	211496975	9050	9050	9050	9050	58
518	20250314	123800	210972075	9050	9050	9050	9050	11
519	20250314	123700	210872525	9050	9050	9050	9050	0
520	20250314	123600	210872525	9050	9050	9050	9050	1
521	20250314	123500	210863475	9050	9050	9050	9050	1
522	20250314	123400	210854425	9050	9050	9050	9050	1
523	20250314	123300	210845375	9050	9050	9050	9050	1
524	20250314	123200	210836325	9050	9050	9050	9050	5
525	20250314	123100	210791075	9050	9050	9050	9050	1
526	20250314	123000	210782025	9050	9050	9050	9050	1
527	20250314	122900	210772975	9050	9050	9050	9050	1
528	20250314	122800	210763925	9050	9050	9050	9050	1
529	20250314	122700	210754875	9050	9050	9050	9050	1
530	20250314	122600	210745825	9050	9050	9050	9050	0
531	20250314	122500	210745825	9050	9050	9050	9050	1
532	20250314	122400	210736775	9050	9050	9050	9050	0
533	20250314	122300	210736775	9050	9050	9050	9050	0
534	20250314	122200	210736775	9050	9050	9050	9050	0
535	20250314	122100	210736775	9050	9050	9050	9050	0
536	20250314	122000	210736775	9050	9050	9050	9050	0
537	20250314	121900	210736775	9050	9050	9050	9050	2
538	20250314	121800	210718675	9040	9040	9040	9040	0
539	20250314	121700	210718675	9040	9060	9060	9040	71
540	20250314	121600	210076815	9040	9040	9040	9040	0
541	20250314	121500	210076815	9040	9040	9040	9040	0
542	20250314	121400	210076815	9040	9040	9040	9040	0
543	20250314	121300	210076815	9040	9040	9040	9040	0
544	20250314	121200	210076815	9040	9040	9040	9040	0
545	20250314	121100	210076815	9040	9040	9040	9040	0
546	20250314	121000	210076815	9040	9040	9040	9040	1000
547	20250314	120900	201036815	9050	9070	9070	9050	900
548	20250314	120800	192889815	9060	9060	9060	9060	0
549	20250314	120700	192889815	9060	9060	9060	9060	21
550	20250314	120600	192699555	9070	9070	9070	9070	0
551	20250314	120500	192699555	9070	9070	9070	9070	1
552	20250314	120400	192690485	9070	9070	9070	9070	16
553	20250314	120300	192545365	9070	9070	9070	9070	0
554	20250314	120200	192545365	9070	9070	9070	9070	1
555	20250314	120100	192536295	9060	9060	9060	9060	1
556	20250314	120000	192527235	9060	9060	9060	9060	0
557	20250314	115900	192527235	9060	9060	9060	9060	1
558	20250314	115800	192518175	9060	9060	9060	9060	0
559	20250314	115700	192518175	9060	9060	9060	9060	1
560	20250314	115600	192509115	9060	9060	9060	9060	1
561	20250314	115500	192500055	9050	9050	9050	9050	1
562	20250314	115400	192491005	9060	9060	9060	9060	1
563	20250314	115300	192481945	9060	9060	9060	9060	1
564	20250314	115200	192472885	9070	9070	9070	9070	0
565	20250314	115100	192472885	9070	9070	9070	9070	1
566	20250314	115000	192463815	9070	9070	9070	9070	1
567	20250314	114900	192454745	9050	9050	9050	9050	0
568	20250314	114800	192454745	9050	9050	9050	9050	20
569	20250314	114700	192273745	9050	9050	9050	9050	0
570	20250314	114600	192273745	9050	9050	9050	9050	0
571	20250314	114500	192273745	9050	9050	9050	9050	0
572	20250314	114400	192273745	9050	9050	9050	9050	280
573	20250314	114300	189739745	9050	9050	9050	9050	1
574	20250314	114200	189730695	9040	9040	9040	9040	0
575	20250314	114100	189730695	9040	9040	9040	9040	0
576	20250314	114000	189730695	9040	9040	9040	9040	0
577	20250314	113900	189730695	9040	9040	9040	9040	0
578	20250314	113800	189730695	9040	9040	9040	9040	0
579	20250314	113700	189730695	9040	9040	9040	9040	2
580	20250314	113600	189712615	9040	9040	9040	9040	0
581	20250314	113500	189712615	9040	9040	9040	9040	139
582	20250314	113400	188456055	9040	9050	9050	9040	2
583	20250314	113300	188437965	9050	9040	9050	9040	14
584	20250314	113200	188311395	9050	9050	9050	9050	33
585	20250314	113100	188012745	9060	9060	9060	9060	0
586	20250314	113000	188012745	9060	9060	9060	9060	1
587	20250314	112900	188003685	9040	9040	9040	9040	0
588	20250314	112800	188003685	9040	9040	9040	9040	0
589	20250314	112700	188003685	9040	9040	9040	9040	0
590	20250314	112600	188003685	9040	9040	9040	9040	0
591	20250314	112500	188003685	9040	9040	9040	9040	0
592	20250314	112400	188003685	9040	9040	9040	9040	1
593	20250314	112300	187994645	9040	9040	9040	9040	0
594	20250314	112200	187994645	9040	9040	9040	9040	0
595	20250314	112100	187994645	9040	9040	9040	9040	0
596	20250314	112000	187994645	9040	9040	9040	9040	0
597	20250314	111900	187994645	9040	9040	9040	9040	0
598	20250314	111800	187994645	9040	9040	9040	9040	0
599	20250314	111700	187994645	9040	9060	9060	9040	1001
600	20250314	111600	178944555	9060	9060	9060	9060	2
601	20250314	111500	178926435	9060	9060	9060	9060	1
602	20250314	111400	178917375	9060	9060	9060	9060	0
603	20250314	111300	178917375	9060	9060	9060	9060	1
604	20250314	111200	178908315	9055	9050	9055	9050	42
605	20250314	111100	178528205	9055	9055	9055	9055	1
606	20250314	111000	178519150	9055	9055	9055	9055	1
607	20250314	110900	178510095	9050	9070	9070	9050	10
608	20250314	110800	178419535	9060	9060	9060	9060	0
609	20250314	110700	178419535	9060	9060	9060	9060	0
610	20250314	110600	178419535	9060	9060	9060	9060	6
611	20250314	110500	178365175	9050	9050	9050	9050	0
612	20250314	110400	178365175	9050	9050	9050	9050	0
613	20250314	110300	178365175	9050	9050	9050	9050	500
614	20250314	110200	173840175	9080	9080	9080	9080	0
615	20250314	110100	173840175	9080	9080	9080	9080	0
616	20250314	110000	173840175	9080	9080	9080	9080	5
617	20250314	105900	173794775	9080	9080	9080	9080	5
618	20250314	105800	173749375	9050	9050	9050	9050	0
619	20250314	105700	173749375	9050	9090	9090	9050	1009
620	20250314	105600	164607925	9090	9060	9090	9060	7
621	20250314	105500	164544325	9090	9060	9090	9060	2
622	20250314	105400	164526175	9090	9090	9090	9090	1
623	20250314	105300	164517085	9090	9090	9090	9090	1
624	20250314	105200	164507995	9090	9090	9090	9090	1
625	20250314	105100	164498905	9090	9090	9090	9090	1
626	20250314	105000	164489815	9090	9090	9090	9090	1
627	20250314	104900	164480725	9090	9090	9090	9090	1
628	20250314	104800	164471635	9090	9090	9090	9090	1
629	20250314	104700	164462545	9090	9090	9090	9090	1
630	20250314	104600	164453455	9070	9070	9070	9070	0
631	20250314	104500	164453455	9070	9070	9070	9070	0
632	20250314	104400	164453455	9070	9060	9070	9060	505
633	20250314	104300	159877255	9030	9030	9030	9030	0
634	20250314	104200	159877255	9030	9030	9030	9030	0
635	20250314	104100	159877255	9030	9030	9030	9030	0
636	20250314	104000	159877255	9030	9030	9030	9030	0
637	20250314	103900	159877255	9030	9030	9030	9030	0
638	20250314	103800	159877255	9030	9040	9040	9030	1500
639	20250314	103700	146322655	9060	9060	9060	9060	1
640	20250314	103600	146313595	9060	9060	9060	9060	1
641	20250314	103500	146304535	9060	9060	9060	9060	5
642	20250314	103400	146259235	9060	9060	9060	9060	1
643	20250314	103300	146250175	9060	9060	9060	9060	107
644	20250314	103200	145280755	9060	9060	9060	9060	1
645	20250314	103100	145271695	9060	9070	9070	9060	2
646	20250314	103000	145253565	9070	9070	9070	9070	1
647	20250314	102900	145244495	9070	9070	9070	9070	1
648	20250314	102800	145235425	9070	9070	9070	9070	15
649	20250314	102700	145099375	9070	9070	9070	9070	1
650	20250314	102600	145090305	9070	9070	9070	9070	1
651	20250314	102500	145081235	9070	9070	9070	9070	1
652	20250314	102400	145072165	9070	9070	9070	9070	2
653	20250314	102300	145054025	9070	9070	9070	9070	3
654	20250314	102200	145026815	9030	9030	9030	9030	0
655	20250314	102100	145026815	9030	9030	9030	9030	0
656	20250314	102000	145026815	9030	9030	9030	9030	0
657	20250314	101900	145026815	9030	9030	9030	9030	0
658	20250314	101800	145026815	9030	9050	9050	9030	1000
659	20250314	101700	135996755	9050	9050	9050	9050	0
660	20250314	101600	135996755	9050	9050	9050	9050	0
661	20250314	101500	135996755	9050	9050	9050	9050	15
662	20250314	101400	135861005	9050	9050	9050	9050	0
663	20250314	101300	135861005	9050	9050	9050	9050	0
664	20250314	101200	135861005	9050	9050	9050	9050	1
665	20250314	101100	135851955	9030	9030	9030	9030	181
666	20250314	101000	134217525	9020	9020	9020	9020	0
667	20250314	100900	134217525	9020	9020	9020	9020	1327
668	20250314	100800	122247985	9020	9030	9030	9020	778
669	20250314	100700	115230395	9030	9030	9030	9030	0
670	20250314	100600	115230395	9030	9030	9030	9030	1
671	20250314	100500	115221365	9040	9040	9040	9040	0
672	20250314	100400	115221365	9040	9040	9040	9040	2
673	20250314	100300	115203285	9020	9030	9030	9020	500
674	20250314	100200	110691065	9020	9050	9050	9020	2001
675	20250314	100100	92613795	9070	9070	9070	9070	0
676	20250314	100000	92613795	9070	9070	9070	9070	0
677	20250314	095900	92613795	9070	9070	9070	9070	0
678	20250314	095800	92613795	9070	9070	9070	9070	0
679	20250314	095700	92613795	9070	9070	9070	9070	0
680	20250314	095600	92613795	9070	9070	9070	9070	0
681	20250314	095500	92613795	9070	9070	9070	9070	0
682	20250314	095400	92613795	9070	9070	9070	9070	0
683	20250314	095300	92613795	9070	9070	9070	9070	1
684	20250314	095200	92604725	9050	9050	9050	9050	1
685	20250314	095100	92595675	9070	9060	9070	9060	3
686	20250314	095000	92568485	9050	9050	9050	9050	0
687	20250314	094900	92568485	9050	9050	9050	9050	0
688	20250314	094800	92568485	9050	9040	9050	9040	929
689	20250314	094700	84161055	9040	9040	9040	9040	3
690	20250314	094600	84133935	9040	9040	9040	9040	16
691	20250314	094500	83989295	9040	9020	9050	9020	215
692	20250314	094400	82047715	9010	9010	9010	9010	0
693	20250314	094300	82047715	9010	9010	9010	9010	252
694	20250314	094200	79777195	9000	9000	9000	9000	0
695	20250314	094100	79777195	9000	9000	9000	9000	0
696	20250314	094000	79777195	9000	9000	9000	9000	0
697	20250314	093900	79777195	9000	9000	9000	9000	1
698	20250314	093800	79768195	9000	9000	9000	9000	10
699	20250314	093700	79678195	9000	9005	9005	9000	26
700	20250314	093600	79444190	9010	9010	9010	9010	1
701	20250314	093500	79435180	9010	9010	9010	9010	0
702	20250314	093400	79435180	9010	9010	9010	9010	0
703	20250314	093300	79435180	9010	9010	9010	9010	0
704	20250314	093200	79435180	9010	9010	9010	9010	1
705	20250314	093100	79426170	9010	9010	9010	9010	1
706	20250314	093000	79417160	9010	9010	9010	9010	2
707	20250314	092900	79399140	9010	9000	9010	9000	2
708	20250314	092800	79381130	8990	8990	8990	8990	0
709	20250314	092700	79381130	8990	8990	8990	8990	0
710	20250314	092600	79381130	8990	8980	8990	8980	30
711	20250314	092500	79111600	8970	8970	8970	8970	0
712	20250314	092400	79111600	8970	8970	8970	8970	0
713	20250314	092300	79111600	8970	8970	8970	8970	0
714	20250314	092200	79111600	8970	8970	8970	8970	3
715	20250314	092100	79084690	8970	8970	8980	8970	23
716	20250314	092000	78878370	8960	8970	8980	8960	39
717	20250314	091900	78528520	8970	8980	9000	8960	274
718	20250314	091800	76072010	8990	8980	8990	8980	31
719	20250314	091700	75793570	8990	8990	8990	8990	0
720	20250314	091600	75793570	8990	8990	8990	8990	0
721	20250314	091500	75793570	8990	8990	8990	8990	3
722	20250314	091400	75766600	8990	8990	8990	8990	5
723	20250314	091300	75721650	8970	8970	8970	8970	0
724	20250314	091200	75721650	8970	8970	8970	8970	0
725	20250314	091100	75721650	8970	9000	9000	8970	209
726	20250314	091000	73844850	9020	9020	9020	9020	8
727	20250314	090900	73772690	9020	9020	9020	9020	2
728	20250314	090800	73754650	9020	8990	9040	8990	754
729	20250314	090700	66964420	8990	8990	8990	8960	563
730	20250314	090600	61903140	8990	8910	9000	8910	1049
731	20250314	090500	52503150	8910	9070	9070	8560	2769
732	20250314	090400	28107980	9080	9090	9100	9080	28
733	20250314	090300	27853250	9100	9180	9180	9100	481
734	20250314	090200	23470930	9200	9080	9440	9080	2526
735	20250314	090100	118020	9080	9080	9080	9080	0
736	20250314	090000	118020	9080	9080	9080	9070	13