KissMeData/118990/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202100	509789045	9560	9560	9560	9560	2625
3	20250314	202000	509789045	9560	9560	9560	9560	0
4	20250314	201900	509789045	9560	9560	9560	9560	0
5	20250314	201800	509789045	9560	9560	9560	9560	0
6	20250314	201700	509789045	9560	9560	9560	9560	0
7	20250314	201600	509789045	9560	9560	9560	9560	0
8	20250314	201500	509789045	9560	9560	9560	9560	0
9	20250314	201400	509789045	9560	9560	9560	9560	0
10	20250314	201300	509789045	9560	9560	9560	9560	0
11	20250314	201200	509789045	9560	9560	9560	9560	0
12	20250314	201100	509789045	9560	9560	9560	9560	0
13	20250314	201000	509789045	9560	9560	9560	9560	0
14	20250314	200900	509789045	9560	9560	9560	9560	0
15	20250314	200800	509789045	9560	9560	9560	9560	0
16	20250314	200700	509789045	9560	9560	9560	9560	0
17	20250314	200600	509789045	9560	9560	9560	9560	0
18	20250314	200500	509789045	9560	9560	9560	9560	0
19	20250314	200400	509789045	9560	9560	9560	9560	0
20	20250314	200300	509789045	9560	9560	9560	9560	0
21	20250314	200200	509789045	9560	9560	9560	9560	0
22	20250314	200100	509789045	9560	9560	9560	9560	0
23	20250314	200000	509789045	9560	9560	9560	9560	0
24	20250314	195900	509789045	9560	9560	9560	9560	0
25	20250314	195800	509789045	9560	9560	9560	9560	0
26	20250314	195700	509789045	9560	9560	9560	9560	0
27	20250314	195600	509789045	9560	9560	9560	9560	0
28	20250314	195500	509789045	9560	9560	9560	9560	0
29	20250314	195400	509789045	9560	9560	9560	9560	0
30	20250314	195300	509789045	9560	9560	9560	9560	0
31	20250314	195200	509789045	9560	9560	9560	9560	0
32	20250314	195100	509789045	9560	9560	9560	9560	2625
33	20250314	195000	509789045	9560	9560	9560	9560	0
34	20250314	194900	509789045	9560	9560	9560	9560	0
35	20250314	194800	509789045	9560	9560	9560	9560	0
36	20250314	194700	509789045	9560	9560	9560	9560	0
37	20250314	194600	509789045	9560	9560	9560	9560	0
38	20250314	194500	509789045	9560	9560	9560	9560	0
39	20250314	194400	509789045	9560	9560	9560	9560	0
40	20250314	194300	509789045	9560	9560	9560	9560	0
41	20250314	194200	509789045	9560	9560	9560	9560	0
42	20250314	194100	509789045	9560	9560	9560	9560	0
43	20250314	194000	509789045	9560	9560	9560	9560	0
44	20250314	193900	509789045	9560	9560	9560	9560	0
45	20250314	193800	509789045	9560	9560	9560	9560	0
46	20250314	193700	509789045	9560	9560	9560	9560	0
47	20250314	193600	509789045	9560	9560	9560	9560	0
48	20250314	193500	509789045	9560	9560	9560	9560	0
49	20250314	193400	509789045	9560	9560	9560	9560	0
50	20250314	193300	509789045	9560	9560	9560	9560	0
51	20250314	193200	509789045	9560	9560	9560	9560	0
52	20250314	193100	509789045	9560	9560	9560	9560	0
53	20250314	193000	509789045	9560	9560	9560	9560	0
54	20250314	192900	509789045	9560	9560	9560	9560	0
55	20250314	192800	509789045	9560	9560	9560	9560	0
56	20250314	192700	509789045	9560	9560	9560	9560	0
57	20250314	192600	509789045	9560	9560	9560	9560	0
58	20250314	192500	509789045	9560	9560	9560	9560	0
59	20250314	192400	509789045	9560	9560	9560	9560	0
60	20250314	192300	509789045	9560	9560	9560	9560	0
61	20250314	192200	509789045	9560	9560	9560	9560	0
62	20250314	192100	509789045	9560	9560	9560	9560	2625
63	20250314	192000	509789045	9560	9560	9560	9560	0
64	20250314	191900	509789045	9560	9560	9560	9560	0
65	20250314	191800	509789045	9560	9560	9560	9560	0
66	20250314	191700	509789045	9560	9560	9560	9560	0
67	20250314	191600	509789045	9560	9560	9560	9560	0
68	20250314	191500	509789045	9560	9560	9560	9560	0
69	20250314	191400	509789045	9560	9560	9560	9560	0
70	20250314	191300	509789045	9560	9560	9560	9560	0
71	20250314	191200	509789045	9560	9560	9560	9560	0
72	20250314	191100	509789045	9560	9560	9560	9560	0
73	20250314	191000	509789045	9560	9560	9560	9560	0
74	20250314	190900	509789045	9560	9560	9560	9560	0
75	20250314	190800	509789045	9560	9560	9560	9560	0
76	20250314	190700	509789045	9560	9560	9560	9560	0
77	20250314	190600	509789045	9560	9560	9560	9560	0
78	20250314	190500	509789045	9560	9560	9560	9560	0
79	20250314	190400	509789045	9560	9560	9560	9560	0
80	20250314	190300	509789045	9560	9560	9560	9560	0
81	20250314	190200	509789045	9560	9560	9560	9560	0
82	20250314	190100	509789045	9560	9560	9560	9560	0
83	20250314	190000	509789045	9560	9560	9560	9560	0
84	20250314	185900	509789045	9560	9560	9560	9560	0
85	20250314	185800	509789045	9560	9560	9560	9560	0
86	20250314	185700	509789045	9560	9560	9560	9560	0
87	20250314	185600	509789045	9560	9560	9560	9560	0
88	20250314	185500	509789045	9560	9560	9560	9560	0
89	20250314	185400	509789045	9560	9560	9560	9560	0
90	20250314	185300	509789045	9560	9560	9560	9560	0
91	20250314	185200	509789045	9560	9560	9560	9560	0
92	20250314	185100	509789045	9560	9560	9560	9560	2625
93	20250314	185000	509789045	9560	9560	9560	9560	0
94	20250314	184900	509789045	9560	9560	9560	9560	0
95	20250314	184800	509789045	9560	9560	9560	9560	0
96	20250314	184700	509789045	9560	9560	9560	9560	0
97	20250314	184600	509789045	9560	9560	9560	9560	0
98	20250314	184500	509789045	9560	9560	9560	9560	0
99	20250314	184400	509789045	9560	9560	9560	9560	0
100	20250314	184300	509789045	9560	9560	9560	9560	0
101	20250314	184200	509789045	9560	9560	9560	9560	0
102	20250314	184100	509789045	9560	9560	9560	9560	0
103	20250314	184000	509789045	9560	9560	9560	9560	0
104	20250314	183900	509789045	9560	9560	9560	9560	0
105	20250314	183800	509789045	9560	9560	9560	9560	0
106	20250314	183700	509789045	9560	9560	9560	9560	0
107	20250314	183600	509789045	9560	9560	9560	9560	0
108	20250314	183500	509789045	9560	9560	9560	9560	0
109	20250314	183400	509789045	9560	9560	9560	9560	0
110	20250314	183300	509789045	9560	9560	9560	9560	0
111	20250314	183200	509789045	9560	9560	9560	9560	0
112	20250314	183100	509789045	9560	9560	9560	9560	0
113	20250314	183000	509789045	9560	9560	9560	9560	0
114	20250314	182900	509789045	9560	9560	9560	9560	0
115	20250314	182800	509789045	9560	9560	9560	9560	0
116	20250314	182700	509789045	9560	9560	9560	9560	0
117	20250314	182600	509789045	9560	9560	9560	9560	0
118	20250314	182500	509789045	9560	9560	9560	9560	0
119	20250314	182400	509789045	9560	9560	9560	9560	0
120	20250314	182300	509789045	9560	9560	9560	9560	0
121	20250314	182200	509789045	9560	9560	9560	9560	0
122	20250314	182100	509789045	9560	9560	9560	9560	2625
123	20250314	182000	509789045	9560	9560	9560	9560	0
124	20250314	181900	509789045	9560	9560	9560	9560	0
125	20250314	181800	509789045	9560	9560	9560	9560	0
126	20250314	181700	509789045	9560	9560	9560	9560	0
127	20250314	181600	509789045	9560	9560	9560	9560	0
128	20250314	181500	509789045	9560	9560	9560	9560	0
129	20250314	181400	509789045	9560	9560	9560	9560	0
130	20250314	181300	509789045	9560	9560	9560	9560	0
131	20250314	181200	509789045	9560	9560	9560	9560	0
132	20250314	181100	509789045	9560	9560	9560	9560	0
133	20250314	181000	509789045	9560	9560	9560	9560	0
134	20250314	180900	509789045	9560	9560	9560	9560	0
135	20250314	180800	509789045	9560	9560	9560	9560	0
136	20250314	180700	509789045	9560	9560	9560	9560	0
137	20250314	180600	509789045	9560	9560	9560	9560	0
138	20250314	180500	509789045	9560	9560	9560	9560	0
139	20250314	180400	509789045	9560	9560	9560	9560	0
140	20250314	180300	509789045	9560	9560	9560	9560	0
141	20250314	180200	509789045	9560	9560	9560	9560	0
142	20250314	180100	509789045	9560	9560	9560	9560	0
143	20250314	180000	509789045	9560	9560	9560	9560	0
144	20250314	175900	509789045	9560	9560	9560	9560	0
145	20250314	175800	509789045	9560	9560	9560	9560	0
146	20250314	175700	509789045	9560	9560	9560	9560	0
147	20250314	175600	509789045	9560	9560	9560	9560	0
148	20250314	175500	509789045	9560	9560	9560	9560	0
149	20250314	175400	509789045	9560	9560	9560	9560	0
150	20250314	175300	509789045	9560	9560	9560	9560	0
151	20250314	175200	509789045	9560	9560	9560	9560	0
152	20250314	175100	509789045	9560	9560	9560	9560	2625
153	20250314	175000	509789045	9560	9560	9560	9560	0
154	20250314	174900	509789045	9560	9560	9560	9560	0
155	20250314	174800	509789045	9560	9560	9560	9560	0
156	20250314	174700	509789045	9560	9560	9560	9560	0
157	20250314	174600	509789045	9560	9560	9560	9560	0
158	20250314	174500	509789045	9560	9560	9560	9560	0
159	20250314	174400	509789045	9560	9560	9560	9560	0
160	20250314	174300	509789045	9560	9560	9560	9560	0
161	20250314	174200	509789045	9560	9560	9560	9560	0
162	20250314	174100	509789045	9560	9560	9560	9560	0
163	20250314	174000	509789045	9560	9560	9560	9560	0
164	20250314	173900	509789045	9560	9560	9560	9560	0
165	20250314	173800	509789045	9560	9560	9560	9560	0
166	20250314	173700	509789045	9560	9560	9560	9560	0
167	20250314	173600	509789045	9560	9560	9560	9560	0
168	20250314	173500	509789045	9560	9560	9560	9560	0
169	20250314	173400	509789045	9560	9560	9560	9560	0
170	20250314	173300	509789045	9560	9560	9560	9560	0
171	20250314	173200	509789045	9560	9560	9560	9560	0
172	20250314	173100	509789045	9560	9560	9560	9560	0
173	20250314	173000	509789045	9560	9560	9560	9560	0
174	20250314	172900	509789045	9560	9560	9560	9560	0
175	20250314	172800	509789045	9560	9560	9560	9560	0
176	20250314	172700	509789045	9560	9560	9560	9560	0
177	20250314	172600	509789045	9560	9560	9560	9560	0
178	20250314	172500	509789045	9560	9560	9560	9560	0
179	20250314	172400	509789045	9560	9560	9560	9560	0
180	20250314	172300	509789045	9560	9560	9560	9560	0
181	20250314	172200	509789045	9560	9560	9560	9560	0
182	20250314	172100	509789045	9560	9560	9560	9560	2625
183	20250314	172000	509789045	9560	9560	9560	9560	0
184	20250314	171900	509789045	9560	9560	9560	9560	0
185	20250314	171800	509789045	9560	9560	9560	9560	0
186	20250314	171700	509789045	9560	9560	9560	9560	0
187	20250314	171600	509789045	9560	9560	9560	9560	0
188	20250314	171500	509789045	9560	9560	9560	9560	0
189	20250314	171400	509789045	9560	9560	9560	9560	0
190	20250314	171300	509789045	9560	9560	9560	9560	0
191	20250314	171200	509789045	9560	9560	9560	9560	0
192	20250314	171100	509789045	9560	9560	9560	9560	0
193	20250314	171000	509789045	9560	9560	9560	9560	0
194	20250314	170900	509789045	9560	9560	9560	9560	0
195	20250314	170800	509789045	9560	9560	9560	9560	0
196	20250314	170700	509789045	9560	9560	9560	9560	0
197	20250314	170600	509789045	9560	9560	9560	9560	0
198	20250314	170500	509789045	9560	9560	9560	9560	0
199	20250314	170400	509789045	9560	9560	9560	9560	0
200	20250314	170300	509789045	9560	9560	9560	9560	0
201	20250314	170200	509789045	9560	9560	9560	9560	0
202	20250314	170100	509789045	9560	9560	9560	9560	0
203	20250314	170000	509789045	9560	9560	9560	9560	0
204	20250314	165900	509789045	9560	9560	9560	9560	0
205	20250314	165800	509789045	9560	9560	9560	9560	0
206	20250314	165700	509789045	9560	9560	9560	9560	0
207	20250314	165600	509789045	9560	9560	9560	9560	0
208	20250314	165500	509789045	9560	9560	9560	9560	0
209	20250314	165400	509789045	9560	9560	9560	9560	0
210	20250314	165300	509789045	9560	9560	9560	9560	0
211	20250314	165200	509789045	9560	9560	9560	9560	0
212	20250314	165100	509789045	9560	9560	9560	9560	2625
213	20250314	165000	509789045	9560	9560	9560	9560	0
214	20250314	164900	509789045	9560	9560	9560	9560	0
215	20250314	164800	509789045	9560	9560	9560	9560	0
216	20250314	164700	509789045	9560	9560	9560	9560	0
217	20250314	164600	509789045	9560	9560	9560	9560	0
218	20250314	164500	509789045	9560	9560	9560	9560	0
219	20250314	164400	509789045	9560	9560	9560	9560	0
220	20250314	164300	509789045	9560	9560	9560	9560	0
221	20250314	164200	509789045	9560	9560	9560	9560	0
222	20250314	164100	509789045	9560	9560	9560	9560	0
223	20250314	164000	509789045	9560	9560	9560	9560	0
224	20250314	163900	509789045	9560	9560	9560	9560	0
225	20250314	163800	509789045	9560	9560	9560	9560	0
226	20250314	163700	509789045	9560	9560	9560	9560	0
227	20250314	163600	509789045	9560	9560	9560	9560	0
228	20250314	163500	509789045	9560	9560	9560	9560	0
229	20250314	163400	509789045	9560	9560	9560	9560	0
230	20250314	163300	509789045	9560	9560	9560	9560	0
231	20250314	163200	509789045	9560	9560	9560	9560	0
232	20250314	163100	509789045	9560	9560	9560	9560	0
233	20250314	163000	509789045	9560	9560	9560	9560	0
234	20250314	162900	509789045	9560	9560	9560	9560	0
235	20250314	162800	509789045	9560	9560	9560	9560	0
236	20250314	162700	509789045	9560	9560	9560	9560	0
237	20250314	162600	509789045	9560	9560	9560	9560	0
238	20250314	162500	509789045	9560	9560	9560	9560	0
239	20250314	162400	509789045	9560	9560	9560	9560	0
240	20250314	162300	509789045	9560	9560	9560	9560	0
241	20250314	162200	509789045	9560	9560	9560	9560	0
242	20250314	162100	509789045	9560	9560	9560	9560	2625
243	20250314	162000	509789045	9560	9560	9560	9560	0
244	20250314	161900	509789045	9560	9560	9560	9560	0
245	20250314	161800	509789045	9560	9560	9560	9560	0
246	20250314	161700	509789045	9560	9560	9560	9560	0
247	20250314	161600	509789045	9560	9560	9560	9560	0
248	20250314	161500	509789045	9560	9560	9560	9560	0
249	20250314	161400	509789045	9560	9560	9560	9560	0
250	20250314	161300	509789045	9560	9560	9560	9560	0
251	20250314	161200	509789045	9560	9560	9560	9560	0
252	20250314	161100	509789045	9560	9560	9560	9560	0
253	20250314	161000	509789045	9560	9560	9560	9560	0
254	20250314	160900	509789045	9560	9560	9560	9560	0
255	20250314	160800	509789045	9560	9560	9560	9560	0
256	20250314	160700	509789045	9560	9560	9560	9560	0
257	20250314	160600	509789045	9560	9560	9560	9560	0
258	20250314	160500	509789045	9560	9560	9560	9560	0
259	20250314	160400	509789045	9560	9560	9560	9560	0
260	20250314	160300	509789045	9560	9560	9560	9560	0
261	20250314	160200	509789045	9560	9560	9560	9560	0
262	20250314	160100	509789045	9560	9560	9560	9560	0
263	20250314	160000	509789045	9560	9560	9560	9560	0
264	20250314	155900	509789045	9560	9560	9560	9560	0
265	20250314	155800	509789045	9560	9560	9560	9560	0
266	20250314	155700	509789045	9560	9560	9560	9560	0
267	20250314	155600	509789045	9560	9560	9560	9560	0
268	20250314	155500	509789045	9560	9560	9560	9560	0
269	20250314	155400	509789045	9560	9560	9560	9560	0
270	20250314	155300	509789045	9560	9560	9560	9560	0
271	20250314	155200	509789045	9560	9560	9560	9560	0
272	20250314	155100	509789045	9560	9560	9560	9560	2625
273	20250314	155000	509789045	9560	9560	9560	9560	0
274	20250314	154900	509789045	9560	9560	9560	9560	0
275	20250314	154800	509789045	9560	9560	9560	9560	0
276	20250314	154700	509789045	9560	9560	9560	9560	0
277	20250314	154600	509789045	9560	9560	9560	9560	0
278	20250314	154500	509789045	9560	9560	9560	9560	0
279	20250314	154400	509789045	9560	9560	9560	9560	0
280	20250314	154300	509789045	9560	9560	9560	9560	0
281	20250314	154200	509789045	9560	9560	9560	9560	0
282	20250314	154100	509789045	9560	9560	9560	9560	0
283	20250314	154000	509789045	9560	9560	9560	9560	0
284	20250314	153900	509789045	9560	9560	9560	9560	0
285	20250314	153800	509789045	9560	9560	9560	9560	0
286	20250314	153700	509789045	9560	9560	9560	9560	0
287	20250314	153600	509789045	9560	9560	9560	9560	0
288	20250314	153500	509789045	9560	9560	9560	9560	0
289	20250314	153400	509789045	9560	9560	9560	9560	0
290	20250314	153300	509789045	9560	9560	9560	9560	0
291	20250314	153200	509789045	9560	9560	9560	9560	0
292	20250314	153100	509789045	9560	9560	9560	9560	0
293	20250314	153000	509789045	9560	9560	9560	9560	2625
294	20250314	152900	484694045	9560	9560	9560	9560	0
295	20250314	152800	484694045	9560	9560	9560	9560	0
296	20250314	152700	484694045	9560	9560	9560	9560	0
297	20250314	152600	484694045	9560	9560	9560	9560	0
298	20250314	152500	484694045	9560	9560	9560	9560	0
299	20250314	152400	484694045	9560	9560	9560	9560	0
300	20250314	152300	484694045	9560	9560	9560	9560	0
301	20250314	152200	484694045	9560	9560	9560	9560	0
302	20250314	152100	484694045	9560	9560	9560	9560	0
303	20250314	152000	484694045	9560	9560	9560	9560	0
304	20250314	151900	484694045	9560	9560	9560	9560	109
305	20250314	151800	483652005	9560	9550	9560	9550	34
306	20250314	151700	483327275	9550	9550	9550	9550	60
307	20250314	151600	482754275	9580	9550	9580	9550	31
308	20250314	151500	482458195	9580	9550	9580	9550	578
309	20250314	151400	476928265	9550	9550	9550	9550	100
310	20250314	151300	475973265	9550	9550	9550	9550	30
311	20250314	151200	475686765	9560	9560	9560	9560	0
312	20250314	151100	475686765	9560	9550	9560	9550	314
313	20250314	151000	472684955	9560	9550	9560	9550	111
314	20250314	150900	471623805	9550	9560	9560	9550	641
315	20250314	150800	465495875	9570	9560	9570	9560	232
316	20250314	150700	463277935	9570	9570	9570	9570	5
317	20250314	150600	463230085	9560	9560	9560	9560	10
318	20250314	150500	463134485	9570	9570	9570	9570	11
319	20250314	150400	463029215	9570	9570	9570	9570	100
320	20250314	150300	462072215	9560	9580	9580	9560	351
321	20250314	150200	458711345	9570	9570	9570	9570	0
322	20250314	150100	458711345	9570	9570	9570	9570	130
323	20250314	150000	457467245	9570	9580	9580	9570	32
324	20250314	145900	457160995	9570	9570	9570	9570	14
325	20250314	145800	457027015	9560	9560	9560	9560	0
326	20250314	145700	457027015	9560	9590	9590	9560	208
327	20250314	145600	455038035	9580	9580	9580	9580	0
328	20250314	145500	455038035	9580	9580	9580	9580	0
329	20250314	145400	455038035	9580	9580	9580	9580	85
330	20250314	145300	454223735	9590	9590	9590	9590	3
331	20250314	145200	454194965	9590	9590	9590	9590	23
332	20250314	145100	453974395	9590	9590	9590	9590	7
333	20250314	145000	453907265	9590	9590	9590	9590	0
334	20250314	144900	453907265	9590	9590	9590	9590	0
335	20250314	144800	453907265	9590	9590	9590	9590	0
336	20250314	144700	453907265	9590	9590	9590	9590	0
337	20250314	144600	453907265	9590	9590	9590	9590	1345
338	20250314	144500	441008715	9590	9590	9590	9590	3
339	20250314	144400	440979945	9590	9590	9590	9590	0
340	20250314	144300	440979945	9590	9590	9590	9590	5
341	20250314	144200	440931995	9590	9590	9590	9590	0
342	20250314	144100	440931995	9590	9590	9590	9590	0
343	20250314	144000	440931995	9590	9590	9590	9590	10
344	20250314	143900	440836095	9560	9560	9560	9560	3
345	20250314	143800	440807415	9560	9560	9560	9550	522
346	20250314	143700	435817395	9560	9560	9560	9560	200
347	20250314	143600	433905395	9560	9560	9560	9560	0
348	20250314	143500	433905395	9560	9560	9560	9560	239
349	20250314	143400	431620555	9570	9570	9570	9570	24
350	20250314	143300	431390875	9560	9560	9560	9560	0
351	20250314	143200	431390875	9560	9560	9560	9560	2
352	20250314	143100	431371755	9560	9560	9560	9560	0
353	20250314	143000	431371755	9560	9570	9570	9560	34
354	20250314	142900	431046655	9550	9550	9550	9550	0
355	20250314	142800	431046655	9550	9550	9550	9550	0
356	20250314	142700	431046655	9550	9550	9550	9550	0
357	20250314	142600	431046655	9550	9550	9550	9550	0
358	20250314	142500	431046655	9550	9550	9550	9550	0
359	20250314	142400	431046655	9550	9550	9550	9550	0
360	20250314	142300	431046655	9550	9550	9550	9550	0
361	20250314	142200	431046655	9550	9550	9550	9550	0
362	20250314	142100	431046655	9550	9550	9550	9550	0
363	20250314	142000	431046655	9550	9550	9550	9550	0
364	20250314	141900	431046655	9550	9550	9550	9550	10
365	20250314	141800	430951155	9550	9550	9550	9550	0
366	20250314	141700	430951155	9550	9550	9550	9550	1
367	20250314	141600	430941605	9550	9550	9550	9550	0
368	20250314	141500	430941605	9550	9550	9550	9550	0
369	20250314	141400	430941605	9550	9550	9550	9550	0
370	20250314	141300	430941605	9550	9560	9560	9550	433
371	20250314	141200	426804825	9570	9570	9570	9570	30
372	20250314	141100	426517725	9560	9580	9580	9560	499
373	20250314	141000	421741045	9580	9580	9580	9580	28
374	20250314	140900	421472805	9580	9580	9580	9580	0
375	20250314	140800	421472805	9580	9580	9580	9580	0
376	20250314	140700	421472805	9580	9580	9580	9580	30
377	20250314	140600	421185405	9590	9590	9590	9590	0
378	20250314	140500	421185405	9590	9590	9590	9590	0
379	20250314	140400	421185405	9590	9590	9590	9590	17
380	20250314	140300	421022375	9590	9590	9590	9590	0
381	20250314	140200	421022375	9590	9590	9590	9590	0
382	20250314	140100	421022375	9590	9590	9590	9590	1
383	20250314	140000	421012785	9600	9600	9600	9600	103
384	20250314	135900	420023985	9600	9600	9600	9600	6
385	20250314	135800	419966385	9600	9600	9600	9600	9
386	20250314	135700	419879985	9600	9600	9600	9600	3
387	20250314	135600	419851185	9600	9590	9600	9590	327
388	20250314	135500	416714285	9590	9590	9590	9590	6
389	20250314	135400	416656745	9590	9590	9590	9590	31
390	20250314	135300	416359455	9590	9580	9590	9580	8
391	20250314	135200	416282785	9590	9590	9590	9590	3
392	20250314	135100	416254015	9590	9590	9590	9590	53
393	20250314	135000	415745745	9590	9590	9590	9590	3
394	20250314	134900	415716975	9590	9590	9590	9590	30
395	20250314	134800	415429275	9580	9580	9580	9580	0
396	20250314	134700	415429275	9580	9580	9580	9580	0
397	20250314	134600	415429275	9580	9580	9580	9580	0
398	20250314	134500	415429275	9580	9580	9580	9580	352
399	20250314	134400	412057115	9580	9580	9580	9580	0
400	20250314	134300	412057115	9580	9580	9580	9580	0
401	20250314	134200	412057115	9580	9580	9580	9580	0
402	20250314	134100	412057115	9580	9580	9580	9580	0
403	20250314	134000	412057115	9580	9580	9580	9580	0
404	20250314	133900	412057115	9580	9580	9580	9580	798
405	20250314	133800	404412275	9580	9580	9580	9580	35
406	20250314	133700	404076975	9600	9600	9600	9600	100
407	20250314	133600	403116975	9610	9610	9610	9610	0
408	20250314	133500	403116975	9610	9610	9610	9610	0
409	20250314	133400	403116975	9610	9610	9610	9610	190
410	20250314	133300	401291075	9610	9610	9610	9610	0
411	20250314	133200	401291075	9610	9600	9610	9580	935
412	20250314	133100	392315125	9600	9600	9600	9600	2944
413	20250314	133000	364052725	9600	9600	9600	9600	0
414	20250314	132900	364052725	9600	9600	9600	9600	49
415	20250314	132800	363582325	9590	9590	9590	9590	60
416	20250314	132700	363006925	9590	9590	9590	9590	177
417	20250314	132600	361309495	9590	9590	9590	9590	0
418	20250314	132500	361309495	9590	9590	9600	9590	683
419	20250314	132400	354754245	9600	9590	9600	9590	224
420	20250314	132300	352606055	9580	9580	9580	9580	10
421	20250314	132200	352510255	9580	9590	9590	9580	43
422	20250314	132100	352098285	9590	9590	9590	9590	3
423	20250314	132000	352069515	9590	9590	9590	9590	7
424	20250314	131900	352002385	9590	9590	9590	9590	109
425	20250314	131800	350957075	9580	9570	9590	9570	2186
426	20250314	131700	330017415	9580	9580	9580	9580	3
427	20250314	131600	329988675	9580	9580	9580	9570	64
428	20250314	131500	329375955	9580	9580	9580	9580	3
429	20250314	131400	329347215	9580	9570	9580	9570	13
430	20250314	131300	329222775	9570	9570	9570	9570	60
431	20250314	131200	328648575	9570	9570	9570	9570	0
432	20250314	131100	328648575	9570	9570	9570	9570	60
433	20250314	131000	328074375	9580	9580	9580	9580	5
434	20250314	130900	328026475	9580	9580	9580	9580	0
435	20250314	130800	328026475	9580	9580	9580	9580	0
436	20250314	130700	328026475	9580	9580	9580	9580	0
437	20250314	130600	328026475	9580	9580	9580	9580	44
438	20250314	130500	327604955	9580	9580	9580	9580	0
439	20250314	130400	327604955	9580	9580	9580	9580	0
440	20250314	130300	327604955	9580	9580	9580	9580	0
441	20250314	130200	327604955	9580	9580	9580	9580	21
442	20250314	130100	327403775	9580	9580	9580	9580	150
443	20250314	130000	325966775	9570	9580	9580	9570	2
444	20250314	125900	325947625	9570	9570	9570	9570	0
445	20250314	125800	325947625	9570	9570	9570	9570	9
446	20250314	125700	325861495	9570	9570	9570	9570	11
447	20250314	125600	325756225	9570	9570	9570	9570	2
448	20250314	125500	325737085	9570	9570	9570	9570	4
449	20250314	125400	325698805	9580	9580	9580	9570	6
450	20250314	125300	325641345	9570	9570	9570	9570	2
451	20250314	125200	325622205	9570	9570	9570	9570	2
452	20250314	125100	325603065	9570	9570	9570	9570	5
453	20250314	125000	325555215	9580	9570	9580	9570	12
454	20250314	124900	325440275	9570	9570	9570	9570	5
455	20250314	124800	325392425	9580	9570	9580	9570	6
456	20250314	124700	325334995	9580	9570	9580	9570	5
457	20250314	124600	325287115	9570	9570	9580	9570	10
458	20250314	124500	325191405	9570	9570	9570	9570	4
459	20250314	124400	325153125	9570	9570	9570	9570	4
460	20250314	124300	325114845	9570	9570	9570	9570	2
461	20250314	124200	325095705	9580	9580	9580	9580	626
462	20250314	124100	319098625	9570	9570	9570	9570	2
463	20250314	124000	319079485	9570	9570	9570	9570	2
464	20250314	123900	319060345	9570	9570	9570	9570	504
465	20250314	123800	314237065	9570	9570	9570	9570	103
466	20250314	123700	313251355	9570	9570	9570	9570	4
467	20250314	123600	313213075	9570	9580	9580	9570	5
468	20250314	123500	313165215	9570	9570	9570	9570	2
469	20250314	123400	313146075	9570	9570	9570	9570	2
470	20250314	123300	313126935	9570	9570	9570	9570	2
471	20250314	123200	313107795	9580	9570	9580	9570	3
472	20250314	123100	313079075	9580	9570	9580	9570	2
473	20250314	123000	313059925	9570	9570	9570	9570	4
474	20250314	122900	313021645	9570	9570	9570	9570	9
475	20250314	122800	312935515	9570	9570	9570	9570	6
476	20250314	122700	312878095	9570	9570	9570	9570	4
477	20250314	122600	312839815	9570	9570	9570	9570	26
478	20250314	122500	312590995	9570	9570	9570	9570	2
479	20250314	122400	312571855	9570	9570	9570	9570	2
480	20250314	122300	312552715	9570	9570	9570	9570	2
481	20250314	122200	312533575	9580	9580	9580	9580	10
482	20250314	122100	312437775	9580	9570	9580	9570	559
483	20250314	122000	307082575	9560	9570	9570	9560	113
484	20250314	121900	306002095	9570	9570	9570	9570	3
485	20250314	121800	305973385	9570	9570	9570	9570	175
486	20250314	121700	304298635	9580	9570	9580	9560	53
487	20250314	121600	303790955	9580	9580	9580	9580	0
488	20250314	121500	303790955	9580	9560	9580	9560	6
489	20250314	121400	303733515	9560	9560	9560	9560	2
490	20250314	121300	303714395	9560	9560	9560	9560	2
491	20250314	121200	303695275	9570	9580	9590	9570	1008
492	20250314	121100	294040625	9570	9560	9570	9560	392
493	20250314	121000	290289465	9540	9540	9540	9540	0
494	20250314	120900	290289465	9540	9530	9540	9530	4
495	20250314	120800	290251325	9530	9530	9530	9530	2
496	20250314	120700	290232265	9530	9530	9530	9530	4
497	20250314	120600	290194145	9530	9530	9530	9530	2
498	20250314	120500	290175085	9530	9530	9530	9530	2
499	20250314	120400	290156025	9520	9540	9540	9520	1002
500	20250314	120300	280608125	9540	9540	9540	9540	2
501	20250314	120200	280589045	9560	9550	9560	9540	935
502	20250314	120100	271659795	9550	9550	9550	9550	0
503	20250314	120000	271659795	9550	9560	9560	9550	12
504	20250314	115900	271545095	9560	9560	9560	9560	6
505	20250314	115800	271487735	9550	9550	9550	9550	0
506	20250314	115700	271487735	9550	9550	9550	9550	0
507	20250314	115600	271487735	9550	9550	9550	9550	0
508	20250314	115500	271487735	9550	9550	9550	9550	0
509	20250314	115400	271487735	9550	9550	9550	9550	0
510	20250314	115300	271487735	9550	9550	9550	9550	0
511	20250314	115200	271487735	9550	9550	9550	9550	1
512	20250314	115100	271478185	9550	9570	9570	9550	206
513	20250314	115000	269506905	9550	9550	9550	9550	0
514	20250314	114900	269506905	9550	9560	9560	9550	17
515	20250314	114800	269344465	9560	9560	9560	9560	0
516	20250314	114700	269344465	9560	9560	9560	9560	0
517	20250314	114600	269344465	9560	9560	9560	9560	1
518	20250314	114500	269334905	9560	9560	9560	9560	0
519	20250314	114400	269334905	9560	9560	9560	9560	24
520	20250314	114300	269105465	9560	9560	9560	9560	6
521	20250314	114200	269048105	9560	9540	9560	9540	138
522	20250314	114100	267729835	9560	9530	9560	9530	25
523	20250314	114000	267491105	9550	9550	9550	9550	0
524	20250314	113900	267491105	9550	9550	9550	9550	177
525	20250314	113800	265800755	9550	9540	9550	9520	274
526	20250314	113700	263186465	9540	9540	9540	9520	482
527	20250314	113600	258589605	9520	9520	9520	9520	0
528	20250314	113500	258589605	9520	9520	9520	9520	0
529	20250314	113400	258589605	9520	9520	9520	9520	0
530	20250314	113300	258589605	9520	9520	9520	9520	0
531	20250314	113200	258589605	9520	9520	9520	9520	0
532	20250314	113100	258589605	9520	9520	9520	9520	0
533	20250314	113000	258589605	9520	9530	9530	9520	73
534	20250314	112900	257894015	9520	9520	9520	9520	33
535	20250314	112800	257579855	9520	9520	9520	9520	9
536	20250314	112700	257494175	9530	9520	9530	9520	200
537	20250314	112600	255588305	9510	9520	9520	9510	296
538	20250314	112500	252773335	9510	9510	9510	9510	0
539	20250314	112400	252773335	9510	9510	9510	9510	0
540	20250314	112300	252773335	9510	9520	9520	9510	292
541	20250314	112200	249994215	9510	9510	9510	9510	0
542	20250314	112100	249994215	9510	9510	9510	9510	15
543	20250314	112000	249851565	9510	9510	9510	9510	0
544	20250314	111900	249851565	9510	9510	9510	9510	0
545	20250314	111800	249851565	9510	9480	9510	9480	10
546	20250314	111700	249756705	9480	9500	9500	9480	191
547	20250314	111600	247942365	9500	9500	9520	9500	38
548	20250314	111500	247581325	9500	9500	9520	9500	21
549	20250314	111400	247381805	9500	9500	9510	9500	13
550	20250314	111300	247258295	9500	9500	9500	9500	7
551	20250314	111200	247191795	9500	9500	9500	9500	7
552	20250314	111100	247125295	9510	9510	9510	9510	105
553	20250314	111000	246126745	9500	9500	9500	9500	11
554	20250314	110900	246022245	9500	9500	9500	9500	377
555	20250314	110800	242440745	9500	9510	9520	9500	533
556	20250314	110700	237367845	9500	9500	9500	9500	10
557	20250314	110600	237272845	9510	9510	9510	9510	0
558	20250314	110500	237272845	9510	9500	9510	9500	10
559	20250314	110400	237177805	9480	9480	9480	9480	15
560	20250314	110300	237035605	9500	9500	9500	9500	0
561	20250314	110200	237035605	9500	9470	9500	9470	28
562	20250314	110100	236769845	9470	9470	9470	9470	8
563	20250314	110000	236694085	9450	9460	9460	9450	28
564	20250314	105900	236429285	9460	9480	9490	9460	295
565	20250314	105800	233636925	9490	9490	9490	9490	698
566	20250314	105700	227012905	9480	9480	9480	9480	0
567	20250314	105600	227012905	9480	9490	9490	9480	20
568	20250314	105500	226823115	9490	9490	9490	9490	5
569	20250314	105400	226775665	9500	9500	9500	9500	0
570	20250314	105300	226775665	9500	9500	9500	9500	0
571	20250314	105200	226775665	9500	9500	9500	9500	205
572	20250314	105100	224828165	9520	9520	9520	9520	0
573	20250314	105000	224828165	9520	9520	9520	9520	0
574	20250314	104900	224828165	9520	9520	9520	9520	9
575	20250314	104800	224742485	9520	9520	9520	9520	10
576	20250314	104700	224647285	9520	9520	9520	9520	0
577	20250314	104600	224647285	9520	9520	9520	9520	0
578	20250314	104500	224647285	9520	9520	9520	9520	1
579	20250314	104400	224637765	9500	9500	9500	9500	1963
580	20250314	104300	205989265	9500	9500	9500	9500	33
581	20250314	104200	205675765	9500	9500	9500	9500	1003
582	20250314	104100	196147265	9500	9500	9500	9500	0
583	20250314	104000	196147265	9500	9500	9500	9500	0
584	20250314	103900	196147265	9500	9500	9500	9500	0
585	20250314	103800	196147265	9500	9500	9500	9500	5
586	20250314	103700	196099765	9500	9500	9500	9500	13
587	20250314	103600	195976265	9480	9480	9480	9480	53
588	20250314	103500	195473825	9470	9470	9470	9470	0
589	20250314	103400	195473825	9470	9470	9470	9470	31
590	20250314	103300	195180255	9470	9470	9470	9470	60
591	20250314	103200	194612055	9520	9520	9520	9520	0
592	20250314	103100	194612055	9520	9520	9520	9520	0
593	20250314	103000	194612055	9520	9520	9520	9520	15
594	20250314	102900	194469255	9520	9520	9520	9520	11
595	20250314	102800	194364535	9520	9510	9520	9510	2000
596	20250314	102700	175324935	9500	9500	9500	9500	100
597	20250314	102600	174374935	9510	9510	9510	9510	15
598	20250314	102500	174232285	9470	9470	9470	9470	0
599	20250314	102400	174232285	9470	9470	9470	9470	23
600	20250314	102300	174014475	9470	9470	9470	9470	0
601	20250314	102200	174014475	9470	9510	9510	9470	78
602	20250314	102100	173274795	9510	9510	9510	9510	3
603	20250314	102000	173246265	9510	9510	9510	9510	3
604	20250314	101900	173217735	9510	9510	9510	9510	0
605	20250314	101800	173217735	9510	9510	9510	9510	100
606	20250314	101700	172266735	9510	9510	9510	9510	1
607	20250314	101600	172257225	9510	9510	9510	9510	11
608	20250314	101500	172152615	9510	9510	9510	9510	127
609	20250314	101400	170944845	9460	9480	9490	9460	854
610	20250314	101300	162861755	9520	9520	9520	9510	23
611	20250314	101200	162642805	9520	9500	9520	9490	120
612	20250314	101100	161501695	9520	9520	9520	9520	1
613	20250314	101000	161492175	9520	9490	9520	9490	133
614	20250314	100900	160229435	9510	9510	9510	9510	30
615	20250314	100800	159944135	9520	9520	9520	9510	43
616	20250314	100700	159535125	9510	9510	9510	9510	60
617	20250314	100600	158964525	9510	9510	9510	9510	0
618	20250314	100500	158964525	9510	9510	9510	9510	30
619	20250314	100400	158679225	9520	9520	9520	9520	37
620	20250314	100300	158326985	9510	9520	9520	9510	24
621	20250314	100200	158098710	9520	9520	9520	9520	3
622	20250314	100100	158070150	9520	9520	9520	9520	6
623	20250314	100000	158013030	9520	9520	9520	9520	1
624	20250314	095900	158003510	9490	9490	9490	9490	0
625	20250314	095800	158003510	9490	9530	9530	9490	546
626	20250314	095700	152818270	9530	9530	9530	9520	23
627	20250314	095600	152599130	9530	9530	9530	9530	6
628	20250314	095500	152541950	9530	9540	9540	9530	13
629	20250314	095400	152417960	9540	9520	9540	9520	8
630	20250314	095300	152341680	9520	9520	9520	9520	0
631	20250314	095200	152341680	9520	9530	9530	9500	1473
632	20250314	095100	138323330	9530	9530	9530	9530	3
633	20250314	095000	138294740	9520	9530	9530	9520	24
634	20250314	094900	138066060	9530	9530	9530	9520	13
635	20250314	094800	137942210	9530	9530	9530	9530	3
636	20250314	094700	137913620	9530	9530	9530	9530	7
637	20250314	094600	137846910	9530	9530	9530	9530	7
638	20250314	094500	137780200	9530	9530	9530	9530	4
639	20250314	094400	137742080	9520	9520	9520	9520	130
640	20250314	094300	136504480	9520	9520	9520	9520	59
641	20250314	094200	135942800	9530	9520	9530	9520	63
642	20250314	094100	135343010	9540	9540	9540	9540	6
643	20250314	094000	135285770	9520	9520	9530	9520	169
644	20250314	093900	133675850	9520	9520	9520	9520	21
645	20250314	093800	133475930	9520	9540	9540	9510	196
646	20250314	093700	131610260	9540	9540	9540	9540	6
647	20250314	093600	131553020	9540	9540	9540	9540	6
648	20250314	093500	131495780	9540	9540	9540	9520	61
649	20250314	093400	130914780	9540	9530	9540	9520	224
650	20250314	093300	128780530	9520	9530	9530	9520	127
651	20250314	093200	127570430	9550	9550	9550	9550	13
652	20250314	093100	127446280	9550	9540	9550	9530	126
653	20250314	093000	126244420	9540	9540	9540	9530	18
654	20250314	092900	126072800	9540	9530	9540	9520	308
655	20250314	092800	123137920	9520	9520	9530	9520	260
656	20250314	092700	120660500	9520	9520	9530	9520	88
657	20250314	092600	119822690	9520	9520	9520	9520	0
658	20250314	092500	119822690	9520	9520	9520	9520	122
659	20250314	092400	118661250	9520	9510	9520	9500	117
660	20250314	092300	117548240	9510	9510	9510	9510	26
661	20250314	092200	117300980	9520	9510	9520	9500	251
662	20250314	092100	114914230	9520	9510	9520	9510	13
663	20250314	092000	114790570	9520	9520	9520	9520	2
664	20250314	091900	114771530	9500	9500	9510	9500	87
665	20250314	091800	113944690	9510	9500	9510	9500	150
666	20250314	091700	112518910	9510	9490	9510	9490	80
667	20250314	091600	111758900	9490	9490	9490	9490	60
668	20250314	091500	111189500	9470	9510	9510	9460	360
669	20250314	091400	107777540	9520	9510	9520	9510	98
670	20250314	091300	106845480	9500	9480	9500	9480	1534
671	20250314	091200	92295730	9480	9480	9480	9480	3
672	20250314	091100	92267290	9480	9470	9480	9460	359
673	20250314	091000	88868960	9490	9470	9490	9470	139
674	20250314	090900	87552230	9470	9500	9500	9470	91
675	20250314	090800	86688530	9500	9450	9500	9450	317
676	20250314	090700	83680190	9450	9450	9450	9450	71
677	20250314	090600	83009240	9450	9440	9450	9440	56
678	20250314	090500	82480180	9440	9450	9490	9440	443
679	20250314	090400	78283070	9440	9430	9440	9430	89
680	20250314	090300	77443350	9430	9460	9490	9430	342
681	20250314	090200	74200810	9450	9410	9450	9400	2280
682	20250314	090100	52746920	9400	9410	9410	9400	536
683	20250314	090000	47703670	9400	9420	9590	9400	5060