KissMeData/092460/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200700	414268400	9130	9130	9130	9130	314
3	20250314	200600	414268400	9130	9130	9130	9130	0
4	20250314	200500	414268400	9130	9130	9130	9130	0
5	20250314	200400	414268400	9130	9130	9130	9130	0
6	20250314	200300	414268400	9130	9130	9130	9130	0
7	20250314	200200	414268400	9130	9130	9130	9130	0
8	20250314	200100	414268400	9130	9130	9130	9130	0
9	20250314	200000	414268400	9130	9130	9130	9130	0
10	20250314	195900	414268400	9130	9130	9130	9130	0
11	20250314	195800	414268400	9130	9130	9130	9130	0
12	20250314	195700	414268400	9130	9130	9130	9130	0
13	20250314	195600	414268400	9130	9130	9130	9130	0
14	20250314	195500	414268400	9130	9130	9130	9130	0
15	20250314	195400	414268400	9130	9130	9130	9130	0
16	20250314	195300	414268400	9130	9130	9130	9130	0
17	20250314	195200	414268400	9130	9130	9130	9130	0
18	20250314	195100	414268400	9130	9130	9130	9130	0
19	20250314	195000	414268400	9130	9130	9130	9130	0
20	20250314	194900	414268400	9130	9130	9130	9130	0
21	20250314	194800	414268400	9130	9130	9130	9130	0
22	20250314	194700	414268400	9130	9130	9130	9130	0
23	20250314	194600	414268400	9130	9130	9130	9130	0
24	20250314	194500	414268400	9130	9130	9130	9130	0
25	20250314	194400	414268400	9130	9130	9130	9130	0
26	20250314	194300	414268400	9130	9130	9130	9130	0
27	20250314	194200	414268400	9130	9130	9130	9130	0
28	20250314	194100	414268400	9130	9130	9130	9130	0
29	20250314	194000	414268400	9130	9130	9130	9130	0
30	20250314	193900	414268400	9130	9130	9130	9130	0
31	20250314	193800	414268400	9130	9130	9130	9130	0
32	20250314	193700	414268400	9130	9130	9130	9130	314
33	20250314	193600	414268400	9130	9130	9130	9130	0
34	20250314	193500	414268400	9130	9130	9130	9130	0
35	20250314	193400	414268400	9130	9130	9130	9130	0
36	20250314	193300	414268400	9130	9130	9130	9130	0
37	20250314	193200	414268400	9130	9130	9130	9130	0
38	20250314	193100	414268400	9130	9130	9130	9130	0
39	20250314	193000	414268400	9130	9130	9130	9130	0
40	20250314	192900	414268400	9130	9130	9130	9130	0
41	20250314	192800	414268400	9130	9130	9130	9130	0
42	20250314	192700	414268400	9130	9130	9130	9130	0
43	20250314	192600	414268400	9130	9130	9130	9130	0
44	20250314	192500	414268400	9130	9130	9130	9130	0
45	20250314	192400	414268400	9130	9130	9130	9130	0
46	20250314	192300	414268400	9130	9130	9130	9130	0
47	20250314	192200	414268400	9130	9130	9130	9130	0
48	20250314	192100	414268400	9130	9130	9130	9130	0
49	20250314	192000	414268400	9130	9130	9130	9130	0
50	20250314	191900	414268400	9130	9130	9130	9130	0
51	20250314	191800	414268400	9130	9130	9130	9130	0
52	20250314	191700	414268400	9130	9130	9130	9130	0
53	20250314	191600	414268400	9130	9130	9130	9130	0
54	20250314	191500	414268400	9130	9130	9130	9130	0
55	20250314	191400	414268400	9130	9130	9130	9130	0
56	20250314	191300	414268400	9130	9130	9130	9130	0
57	20250314	191200	414268400	9130	9130	9130	9130	0
58	20250314	191100	414268400	9130	9130	9130	9130	0
59	20250314	191000	414268400	9130	9130	9130	9130	0
60	20250314	190900	414268400	9130	9130	9130	9130	0
61	20250314	190800	414268400	9130	9130	9130	9130	0
62	20250314	190700	414268400	9130	9130	9130	9130	314
63	20250314	190600	414268400	9130	9130	9130	9130	0
64	20250314	190500	414268400	9130	9130	9130	9130	0
65	20250314	190400	414268400	9130	9130	9130	9130	0
66	20250314	190300	414268400	9130	9130	9130	9130	0
67	20250314	190200	414268400	9130	9130	9130	9130	0
68	20250314	190100	414268400	9130	9130	9130	9130	0
69	20250314	190000	414268400	9130	9130	9130	9130	0
70	20250314	185900	414268400	9130	9130	9130	9130	0
71	20250314	185800	414268400	9130	9130	9130	9130	0
72	20250314	185700	414268400	9130	9130	9130	9130	0
73	20250314	185600	414268400	9130	9130	9130	9130	0
74	20250314	185500	414268400	9130	9130	9130	9130	0
75	20250314	185400	414268400	9130	9130	9130	9130	0
76	20250314	185300	414268400	9130	9130	9130	9130	0
77	20250314	185200	414268400	9130	9130	9130	9130	0
78	20250314	185100	414268400	9130	9130	9130	9130	0
79	20250314	185000	414268400	9130	9130	9130	9130	0
80	20250314	184900	414268400	9130	9130	9130	9130	0
81	20250314	184800	414268400	9130	9130	9130	9130	0
82	20250314	184700	414268400	9130	9130	9130	9130	0
83	20250314	184600	414268400	9130	9130	9130	9130	0
84	20250314	184500	414268400	9130	9130	9130	9130	0
85	20250314	184400	414268400	9130	9130	9130	9130	0
86	20250314	184300	414268400	9130	9130	9130	9130	0
87	20250314	184200	414268400	9130	9130	9130	9130	0
88	20250314	184100	414268400	9130	9130	9130	9130	0
89	20250314	184000	414268400	9130	9130	9130	9130	0
90	20250314	183900	414268400	9130	9130	9130	9130	0
91	20250314	183800	414268400	9130	9130	9130	9130	0
92	20250314	183700	414268400	9130	9130	9130	9130	314
93	20250314	183600	414268400	9130	9130	9130	9130	0
94	20250314	183500	414268400	9130	9130	9130	9130	0
95	20250314	183400	414268400	9130	9130	9130	9130	0
96	20250314	183300	414268400	9130	9130	9130	9130	0
97	20250314	183200	414268400	9130	9130	9130	9130	0
98	20250314	183100	414268400	9130	9130	9130	9130	0
99	20250314	183000	414268400	9130	9130	9130	9130	0
100	20250314	182900	414268400	9130	9130	9130	9130	0
101	20250314	182800	414268400	9130	9130	9130	9130	0
102	20250314	182700	414268400	9130	9130	9130	9130	0
103	20250314	182600	414268400	9130	9130	9130	9130	0
104	20250314	182500	414268400	9130	9130	9130	9130	0
105	20250314	182400	414268400	9130	9130	9130	9130	0
106	20250314	182300	414268400	9130	9130	9130	9130	0
107	20250314	182200	414268400	9130	9130	9130	9130	0
108	20250314	182100	414268400	9130	9130	9130	9130	0
109	20250314	182000	414268400	9130	9130	9130	9130	0
110	20250314	181900	414268400	9130	9130	9130	9130	0
111	20250314	181800	414268400	9130	9130	9130	9130	0
112	20250314	181700	414268400	9130	9130	9130	9130	0
113	20250314	181600	414268400	9130	9130	9130	9130	0
114	20250314	181500	414268400	9130	9130	9130	9130	0
115	20250314	181400	414268400	9130	9130	9130	9130	0
116	20250314	181300	414268400	9130	9130	9130	9130	0
117	20250314	181200	414268400	9130	9130	9130	9130	0
118	20250314	181100	414268400	9130	9130	9130	9130	0
119	20250314	181000	414268400	9130	9130	9130	9130	0
120	20250314	180900	414268400	9130	9130	9130	9130	0
121	20250314	180800	414268400	9130	9130	9130	9130	0
122	20250314	180700	414268400	9130	9130	9130	9130	314
123	20250314	180600	414268400	9130	9130	9130	9130	0
124	20250314	180500	414268400	9130	9130	9130	9130	0
125	20250314	180400	414268400	9130	9130	9130	9130	0
126	20250314	180300	414268400	9130	9130	9130	9130	0
127	20250314	180200	414268400	9130	9130	9130	9130	0
128	20250314	180100	414268400	9130	9130	9130	9130	0
129	20250314	180000	414268400	9130	9130	9130	9130	0
130	20250314	175900	414268400	9130	9130	9130	9130	0
131	20250314	175800	414268400	9130	9130	9130	9130	0
132	20250314	175700	414268400	9130	9130	9130	9130	0
133	20250314	175600	414268400	9130	9130	9130	9130	0
134	20250314	175500	414268400	9130	9130	9130	9130	0
135	20250314	175400	414268400	9130	9130	9130	9130	0
136	20250314	175300	414268400	9130	9130	9130	9130	0
137	20250314	175200	414268400	9130	9130	9130	9130	0
138	20250314	175100	414268400	9130	9130	9130	9130	0
139	20250314	175000	414268400	9130	9130	9130	9130	0
140	20250314	174900	414268400	9130	9130	9130	9130	0
141	20250314	174800	414268400	9130	9130	9130	9130	0
142	20250314	174700	414268400	9130	9130	9130	9130	0
143	20250314	174600	414268400	9130	9130	9130	9130	0
144	20250314	174500	414268400	9130	9130	9130	9130	0
145	20250314	174400	414268400	9130	9130	9130	9130	0
146	20250314	174300	414268400	9130	9130	9130	9130	0
147	20250314	174200	414268400	9130	9130	9130	9130	0
148	20250314	174100	414268400	9130	9130	9130	9130	0
149	20250314	174000	414268400	9130	9130	9130	9130	0
150	20250314	173900	414268400	9130	9130	9130	9130	0
151	20250314	173800	414268400	9130	9130	9130	9130	0
152	20250314	173700	414268400	9130	9130	9130	9130	314
153	20250314	173600	414268400	9130	9130	9130	9130	0
154	20250314	173500	414268400	9130	9130	9130	9130	0
155	20250314	173400	414268400	9130	9130	9130	9130	0
156	20250314	173300	414268400	9130	9130	9130	9130	0
157	20250314	173200	414268400	9130	9130	9130	9130	0
158	20250314	173100	414268400	9130	9130	9130	9130	0
159	20250314	173000	414268400	9130	9130	9130	9130	0
160	20250314	172900	414268400	9130	9130	9130	9130	0
161	20250314	172800	414268400	9130	9130	9130	9130	0
162	20250314	172700	414268400	9130	9130	9130	9130	0
163	20250314	172600	414268400	9130	9130	9130	9130	0
164	20250314	172500	414268400	9130	9130	9130	9130	0
165	20250314	172400	414268400	9130	9130	9130	9130	0
166	20250314	172300	414268400	9130	9130	9130	9130	0
167	20250314	172200	414268400	9130	9130	9130	9130	0
168	20250314	172100	414268400	9130	9130	9130	9130	0
169	20250314	172000	414268400	9130	9130	9130	9130	0
170	20250314	171900	414268400	9130	9130	9130	9130	0
171	20250314	171800	414268400	9130	9130	9130	9130	0
172	20250314	171700	414268400	9130	9130	9130	9130	0
173	20250314	171600	414268400	9130	9130	9130	9130	0
174	20250314	171500	414268400	9130	9130	9130	9130	0
175	20250314	171400	414268400	9130	9130	9130	9130	0
176	20250314	171300	414268400	9130	9130	9130	9130	0
177	20250314	171200	414268400	9130	9130	9130	9130	0
178	20250314	171100	414268400	9130	9130	9130	9130	0
179	20250314	171000	414268400	9130	9130	9130	9130	0
180	20250314	170900	414268400	9130	9130	9130	9130	0
181	20250314	170800	414268400	9130	9130	9130	9130	0
182	20250314	170700	414268400	9130	9130	9130	9130	314
183	20250314	170600	414268400	9130	9130	9130	9130	0
184	20250314	170500	414268400	9130	9130	9130	9130	0
185	20250314	170400	414268400	9130	9130	9130	9130	0
186	20250314	170300	414268400	9130	9130	9130	9130	0
187	20250314	170200	414268400	9130	9130	9130	9130	0
188	20250314	170100	414268400	9130	9130	9130	9130	0
189	20250314	170000	414268400	9130	9130	9130	9130	0
190	20250314	165900	414268400	9130	9130	9130	9130	0
191	20250314	165800	414268400	9130	9130	9130	9130	0
192	20250314	165700	414268400	9130	9130	9130	9130	0
193	20250314	165600	414268400	9130	9130	9130	9130	0
194	20250314	165500	414268400	9130	9130	9130	9130	0
195	20250314	165400	414268400	9130	9130	9130	9130	0
196	20250314	165300	414268400	9130	9130	9130	9130	0
197	20250314	165200	414268400	9130	9130	9130	9130	0
198	20250314	165100	414268400	9130	9130	9130	9130	0
199	20250314	165000	414268400	9130	9130	9130	9130	0
200	20250314	164900	414268400	9130	9130	9130	9130	0
201	20250314	164800	414268400	9130	9130	9130	9130	0
202	20250314	164700	414268400	9130	9130	9130	9130	0
203	20250314	164600	414268400	9130	9130	9130	9130	0
204	20250314	164500	414268400	9130	9130	9130	9130	0
205	20250314	164400	414268400	9130	9130	9130	9130	0
206	20250314	164300	414268400	9130	9130	9130	9130	0
207	20250314	164200	414268400	9130	9130	9130	9130	0
208	20250314	164100	414268400	9130	9130	9130	9130	0
209	20250314	164000	414268400	9130	9130	9130	9130	0
210	20250314	163900	414268400	9130	9130	9130	9130	0
211	20250314	163800	414268400	9130	9130	9130	9130	0
212	20250314	163700	414268400	9130	9130	9130	9130	314
213	20250314	163600	414268400	9130	9130	9130	9130	0
214	20250314	163500	414268400	9130	9130	9130	9130	0
215	20250314	163400	414268400	9130	9130	9130	9130	0
216	20250314	163300	414268400	9130	9130	9130	9130	0
217	20250314	163200	414268400	9130	9130	9130	9130	0
218	20250314	163100	414268400	9130	9130	9130	9130	0
219	20250314	163000	414268400	9130	9130	9130	9130	0
220	20250314	162900	414268400	9130	9130	9130	9130	0
221	20250314	162800	414268400	9130	9130	9130	9130	0
222	20250314	162700	414268400	9130	9130	9130	9130	0
223	20250314	162600	414268400	9130	9130	9130	9130	0
224	20250314	162500	414268400	9130	9130	9130	9130	0
225	20250314	162400	414268400	9130	9130	9130	9130	0
226	20250314	162300	414268400	9130	9130	9130	9130	0
227	20250314	162200	414268400	9130	9130	9130	9130	0
228	20250314	162100	414268400	9130	9130	9130	9130	0
229	20250314	162000	414268400	9130	9130	9130	9130	0
230	20250314	161900	414268400	9130	9130	9130	9130	0
231	20250314	161800	414268400	9130	9130	9130	9130	0
232	20250314	161700	414268400	9130	9130	9130	9130	0
233	20250314	161600	414268400	9130	9130	9130	9130	0
234	20250314	161500	414268400	9130	9130	9130	9130	0
235	20250314	161400	414268400	9130	9130	9130	9130	0
236	20250314	161300	414268400	9130	9130	9130	9130	0
237	20250314	161200	414268400	9130	9130	9130	9130	0
238	20250314	161100	414268400	9130	9130	9130	9130	0
239	20250314	161000	414268400	9130	9130	9130	9130	0
240	20250314	160900	414268400	9130	9130	9130	9130	0
241	20250314	160800	414268400	9130	9130	9130	9130	0
242	20250314	160700	414268400	9130	9130	9130	9130	314
243	20250314	160600	414268400	9130	9130	9130	9130	0
244	20250314	160500	414268400	9130	9130	9130	9130	0
245	20250314	160400	414268400	9130	9130	9130	9130	0
246	20250314	160300	414268400	9130	9130	9130	9130	0
247	20250314	160200	414268400	9130	9130	9130	9130	0
248	20250314	160100	414268400	9130	9130	9130	9130	0
249	20250314	160000	414268400	9130	9130	9130	9130	0
250	20250314	155900	414268400	9130	9130	9130	9130	0
251	20250314	155800	414268400	9130	9130	9130	9130	0
252	20250314	155700	414268400	9130	9130	9130	9130	0
253	20250314	155600	414268400	9130	9130	9130	9130	0
254	20250314	155500	414268400	9130	9130	9130	9130	0
255	20250314	155400	414268400	9130	9130	9130	9130	0
256	20250314	155300	414268400	9130	9130	9130	9130	0
257	20250314	155200	414268400	9130	9130	9130	9130	0
258	20250314	155100	414268400	9130	9130	9130	9130	0
259	20250314	155000	414268400	9130	9130	9130	9130	0
260	20250314	154900	414268400	9130	9130	9130	9130	0
261	20250314	154800	414268400	9130	9130	9130	9130	0
262	20250314	154700	414268400	9130	9130	9130	9130	0
263	20250314	154600	414268400	9130	9130	9130	9130	0
264	20250314	154500	414268400	9130	9130	9130	9130	0
265	20250314	154400	414268400	9130	9130	9130	9130	0
266	20250314	154300	414268400	9130	9130	9130	9130	0
267	20250314	154200	414268400	9130	9130	9130	9130	0
268	20250314	154100	414268400	9130	9130	9130	9130	0
269	20250314	154000	414268400	9130	9130	9130	9130	0
270	20250314	153900	414268400	9130	9130	9130	9130	0
271	20250314	153800	414268400	9130	9130	9130	9130	0
272	20250314	153700	414268400	9130	9130	9130	9130	314
273	20250314	153600	414268400	9130	9130	9130	9130	0
274	20250314	153500	414268400	9130	9130	9130	9130	0
275	20250314	153400	414268400	9130	9130	9130	9130	0
276	20250314	153300	414268400	9130	9130	9130	9130	0
277	20250314	153200	414268400	9130	9130	9130	9130	0
278	20250314	153100	414268400	9130	9130	9130	9130	0
279	20250314	153000	414268400	9130	9130	9130	9130	314
280	20250314	152900	411401580	9130	9130	9130	9130	0
281	20250314	152800	411401580	9130	9130	9130	9130	0
282	20250314	152700	411401580	9130	9130	9130	9130	0
283	20250314	152600	411401580	9130	9130	9130	9130	0
284	20250314	152500	411401580	9130	9130	9130	9130	0
285	20250314	152400	411401580	9130	9130	9130	9130	0
286	20250314	152300	411401580	9130	9130	9130	9130	0
287	20250314	152200	411401580	9130	9130	9130	9130	0
288	20250314	152100	411401580	9130	9130	9130	9130	0
289	20250314	152000	411401580	9130	9130	9130	9130	0
290	20250314	151900	411401580	9130	9120	9130	9120	27
291	20250314	151800	411155230	9120	9120	9120	9120	3
292	20250314	151700	411127870	9130	9120	9130	9120	247
293	20250314	151600	408874830	9120	9120	9120	9120	34
294	20250314	151500	408564750	9120	9120	9120	9120	40
295	20250314	151400	408199950	9120	9130	9130	9120	48
296	20250314	151300	407762180	9120	9130	9130	9120	225
297	20250314	151200	405708160	9120	9120	9120	9120	9
298	20250314	151100	405626080	9140	9120	9140	9120	93
299	20250314	151000	404777900	9150	9130	9150	9130	81
300	20250314	150900	404038350	9130	9130	9130	9130	61
301	20250314	150800	403481420	9150	9130	9150	9130	3
302	20250314	150700	403454010	9150	9150	9150	9150	2
303	20250314	150600	403435710	9130	9140	9140	9130	10
304	20250314	150500	403344380	9170	9170	9170	9170	1
305	20250314	150400	403335210	9190	9190	9190	9190	0
306	20250314	150300	403335210	9190	9190	9190	9190	0
307	20250314	150200	403335210	9190	9190	9190	9190	0
308	20250314	150100	403335210	9190	9190	9190	9190	0
309	20250314	150000	403335210	9190	9190	9190	9190	0
310	20250314	145900	403335210	9190	9190	9190	9190	0
311	20250314	145800	403335210	9190	9190	9190	9190	0
312	20250314	145700	403335210	9190	9150	9190	9150	191
313	20250314	145600	401585350	9130	9130	9130	9130	0
314	20250314	145500	401585350	9130	9140	9140	9130	120
315	20250314	145400	400489190	9140	9140	9140	9140	100
316	20250314	145300	399575190	9150	9150	9150	9150	1
317	20250314	145200	399566040	9140	9140	9140	9140	0
318	20250314	145100	399566040	9140	9140	9140	9140	0
319	20250314	145000	399566040	9140	9140	9140	9140	0
320	20250314	144900	399566040	9140	9140	9140	9140	0
321	20250314	144800	399566040	9140	9140	9140	9140	0
322	20250314	144700	399566040	9140	9140	9140	9140	1
323	20250314	144600	399556900	9130	9140	9140	9130	11
324	20250314	144500	399456460	9130	9130	9130	9130	0
325	20250314	144400	399456460	9130	9130	9130	9130	50
326	20250314	144300	398999960	9140	9140	9140	9140	104
327	20250314	144200	398049400	9150	9150	9150	9150	0
328	20250314	144100	398049400	9150	9150	9150	9150	340
329	20250314	144000	394938400	9150	9150	9150	9150	0
330	20250314	143900	394938400	9150	9160	9160	9150	82
331	20250314	143800	394187320	9160	9160	9160	9160	20
332	20250314	143700	394004120	9160	9160	9160	9160	0
333	20250314	143600	394004120	9160	9160	9180	9160	192
334	20250314	143500	392244340	9160	9160	9160	9160	0
335	20250314	143400	392244340	9160	9160	9160	9160	0
336	20250314	143300	392244340	9160	9160	9160	9160	6
337	20250314	143200	392189380	9150	9150	9150	9150	39
338	20250314	143100	391832530	9160	9160	9160	9160	10
339	20250314	143000	391740930	9160	9160	9160	9160	41
340	20250314	142900	391365370	9160	9160	9160	9160	0
341	20250314	142800	391365370	9160	9160	9160	9160	0
342	20250314	142700	391365370	9160	9160	9160	9160	3
343	20250314	142600	391337890	9170	9160	9180	9160	116
344	20250314	142500	390273940	9160	9160	9160	9160	9
345	20250314	142400	390191500	9160	9160	9160	9160	1
346	20250314	142300	390182340	9160	9160	9160	9160	0
347	20250314	142200	390182340	9160	9160	9160	9160	0
348	20250314	142100	390182340	9160	9160	9160	9160	0
349	20250314	142000	390182340	9160	9160	9160	9160	1
350	20250314	141900	390173180	9150	9150	9150	9150	0
351	20250314	141800	390173180	9150	9150	9150	9150	24
352	20250314	141700	389953580	9160	9160	9160	9160	3
353	20250314	141600	389926100	9160	9160	9160	9160	0
354	20250314	141500	389926100	9160	9160	9160	9160	1
355	20250314	141400	389916940	9150	9150	9150	9150	750
356	20250314	141300	383054440	9150	9150	9150	9150	0
357	20250314	141200	383054440	9150	9150	9150	9150	9
358	20250314	141100	382972090	9140	9140	9140	9140	1
359	20250314	141000	382962950	9150	9150	9150	9150	0
360	20250314	140900	382962950	9150	9150	9150	9150	0
361	20250314	140800	382962950	9150	9150	9150	9150	11
362	20250314	140700	382862300	9150	9150	9150	9150	0
363	20250314	140600	382862300	9150	9150	9160	9150	57
364	20250314	140500	382340730	9160	9150	9160	9150	2
365	20250314	140400	382322420	9150	9150	9150	9150	0
366	20250314	140300	382322420	9150	9150	9150	9150	2
367	20250314	140200	382304120	9150	9150	9150	9150	0
368	20250314	140100	382304120	9150	9150	9150	9150	3
369	20250314	140000	382276670	9150	9150	9150	9150	2
370	20250314	135900	382258370	9150	9150	9150	9150	0
371	20250314	135800	382258370	9150	9150	9150	9150	3
372	20250314	135700	382230920	9150	9150	9150	9150	0
373	20250314	135600	382230920	9150	9150	9150	9150	2
374	20250314	135500	382212620	9150	9140	9150	9140	2000
375	20250314	135400	363914900	9140	9140	9140	9140	0
376	20250314	135300	363914900	9140	9140	9140	9140	0
377	20250314	135200	363914900	9140	9140	9140	9140	0
378	20250314	135100	363914900	9140	9140	9140	9140	0
379	20250314	135000	363914900	9140	9140	9140	9140	0
380	20250314	134900	363914900	9140	9150	9150	9140	57
381	20250314	134800	363393820	9140	9140	9140	9140	0
382	20250314	134700	363393820	9140	9140	9140	9140	0
383	20250314	134600	363393820	9140	9140	9140	9140	195
384	20250314	134500	361611520	9140	9140	9140	9140	0
385	20250314	134400	361611520	9140	9140	9140	9140	0
386	20250314	134300	361611520	9140	9130	9140	9130	51
387	20250314	134200	361145880	9130	9130	9130	9130	0
388	20250314	134100	361145880	9130	9140	9140	9130	125
389	20250314	134000	360003490	9140	9140	9140	9140	20
390	20250314	133900	359820690	9130	9130	9130	9130	98
391	20250314	133800	358925950	9130	9130	9130	9130	0
392	20250314	133700	358925950	9130	9130	9130	9130	16
393	20250314	133600	358779870	9130	9120	9130	9120	2
394	20250314	133500	358761620	9120	9120	9120	9120	1
395	20250314	133400	358752500	9110	9110	9110	9110	100
396	20250314	133300	357841500	9120	9120	9120	9120	0
397	20250314	133200	357841500	9120	9140	9140	9110	16
398	20250314	133100	357695490	9110	9120	9140	9100	236
399	20250314	133000	355543890	9130	9130	9130	9130	19
400	20250314	132900	355370420	9140	9140	9140	9140	1
401	20250314	132800	355361280	9140	9140	9140	9140	0
402	20250314	132700	355361280	9140	9150	9150	9140	229
403	20250314	132600	353268210	9150	9150	9150	9150	0
404	20250314	132500	353268210	9150	9150	9150	9150	1
405	20250314	132400	353259060	9150	9150	9150	9150	84
406	20250314	132300	352490460	9150	9150	9150	9150	0
407	20250314	132200	352490460	9150	9150	9150	9150	0
408	20250314	132100	352490460	9150	9150	9150	9150	148
409	20250314	132000	351136260	9160	9160	9160	9160	6
410	20250314	131900	351081300	9160	9160	9170	9160	116
411	20250314	131800	350018730	9160	9160	9170	9160	105
412	20250314	131700	349056920	9160	9160	9160	9160	4
413	20250314	131600	349020280	9160	9150	9160	9150	143
414	20250314	131500	347711820	9150	9160	9160	9150	248
415	20250314	131400	345440200	9170	9170	9170	9170	500
416	20250314	131300	340855200	9170	9170	9170	9170	3486
417	20250314	131200	308888580	9180	9180	9180	9180	0
418	20250314	131100	308888580	9180	9180	9180	9180	1063
419	20250314	131000	299130240	9200	9200	9200	9200	0
420	20250314	130900	299130240	9200	9210	9210	9190	3
421	20250314	130800	299102640	9200	9200	9200	9200	4
422	20250314	130700	299065840	9210	9210	9210	9210	0
423	20250314	130600	299065840	9210	9210	9210	9210	0
424	20250314	130500	299065840	9210	9210	9210	9210	0
425	20250314	130400	299065840	9210	9210	9210	9210	15
426	20250314	130300	298927690	9210	9210	9210	9210	0
427	20250314	130200	298927690	9210	9210	9210	9210	50
428	20250314	130100	298467190	9200	9200	9200	9200	0
429	20250314	130000	298467190	9200	9200	9200	9200	0
430	20250314	125900	298467190	9200	9200	9200	9200	50
431	20250314	125800	298007190	9210	9210	9210	9210	0
432	20250314	125700	298007190	9210	9210	9210	9210	51
433	20250314	125600	297537480	9210	9210	9210	9210	0
434	20250314	125500	297537480	9210	9210	9210	9210	0
435	20250314	125400	297537480	9210	9210	9210	9210	16
436	20250314	125300	297390120	9210	9210	9210	9210	0
437	20250314	125200	297390120	9210	9210	9210	9210	0
438	20250314	125100	297390120	9210	9210	9210	9210	0
439	20250314	125000	297390120	9210	9210	9210	9210	0
440	20250314	124900	297390120	9210	9200	9210	9200	4
441	20250314	124800	297353300	9210	9190	9210	9190	2
442	20250314	124700	297334900	9210	9190	9230	9190	4235
443	20250314	124600	258291470	9200	9200	9200	9200	0
444	20250314	124500	258291470	9200	9190	9200	9190	2
445	20250314	124400	258273080	9170	9170	9170	9170	3
446	20250314	124300	258245570	9190	9190	9190	9190	0
447	20250314	124200	258245570	9190	9190	9190	9190	0
448	20250314	124100	258245570	9190	9190	9190	9190	0
449	20250314	124000	258245570	9190	9190	9190	9190	40
450	20250314	123900	257877970	9210	9210	9210	9210	0
451	20250314	123800	257877970	9210	9190	9210	9190	2
452	20250314	123700	257859570	9210	9190	9210	9190	1411
453	20250314	123600	244881450	9180	9180	9180	9180	83
454	20250314	123500	244119510	9190	9190	9190	9190	0
455	20250314	123400	244119510	9190	9190	9190	9190	0
456	20250314	123300	244119510	9190	9190	9190	9190	30
457	20250314	123200	243843810	9190	9190	9190	9190	0
458	20250314	123100	243843810	9190	9190	9190	9190	71
459	20250314	123000	243191320	9190	9190	9190	9190	0
460	20250314	122900	243191320	9190	9190	9190	9190	0
461	20250314	122800	243191320	9190	9190	9190	9190	0
462	20250314	122700	243191320	9190	9190	9190	9190	0
463	20250314	122600	243191320	9190	9190	9190	9190	0
464	20250314	122500	243191320	9190	9190	9190	9190	16
465	20250314	122400	243044280	9180	9170	9180	9170	87
466	20250314	122300	242245640	9180	9180	9180	9180	1
467	20250314	122200	242236460	9160	9160	9160	9160	90
468	20250314	122100	241412060	9160	9160	9160	9160	80
469	20250314	122000	240679260	9180	9180	9180	9180	0
470	20250314	121900	240679260	9180	9180	9190	9180	101
471	20250314	121800	239751090	9170	9180	9190	9170	30
472	20250314	121700	239475420	9180	9180	9180	9180	0
473	20250314	121600	239475420	9180	9180	9180	9180	0
474	20250314	121500	239475420	9180	9190	9190	9180	36
475	20250314	121400	239144930	9190	9190	9190	9190	50
476	20250314	121300	238685430	9190	9180	9190	9180	2
477	20250314	121200	238667060	9180	9180	9180	9180	0
478	20250314	121100	238667060	9180	9180	9180	9180	0
479	20250314	121000	238667060	9180	9180	9180	9180	0
480	20250314	120900	238667060	9180	9180	9180	9180	0
481	20250314	120800	238667060	9180	9180	9180	9180	0
482	20250314	120700	238667060	9180	9180	9200	9180	52
483	20250314	120600	238188700	9200	9200	9200	9200	0
484	20250314	120500	238188700	9200	9200	9200	9200	0
485	20250314	120400	238188700	9200	9200	9200	9200	0
486	20250314	120300	238188700	9200	9190	9200	9180	40
487	20250314	120200	237821110	9170	9160	9200	9140	5563
488	20250314	120100	186750020	9160	9140	9160	9140	3
489	20250314	120000	186722580	9140	9140	9140	9140	1
490	20250314	115900	186713440	9130	9140	9140	9130	3
491	20250314	115800	186686030	9160	9160	9160	9160	0
492	20250314	115700	186686030	9160	9160	9160	9160	0
493	20250314	115600	186686030	9160	9160	9160	9160	10
494	20250314	115500	186594430	9160	9160	9160	9160	0
495	20250314	115400	186594430	9160	9160	9160	9160	0
496	20250314	115300	186594430	9160	9160	9160	9160	0
497	20250314	115200	186594430	9160	9160	9160	9160	0
498	20250314	115100	186594430	9160	9160	9160	9160	54
499	20250314	115000	186099790	9160	9160	9160	9160	1
500	20250314	114900	186090630	9160	9160	9160	9160	0
501	20250314	114800	186090630	9160	9160	9160	9160	0
502	20250314	114700	186090630	9160	9140	9160	9140	153
503	20250314	114600	184692160	9170	9170	9170	9170	0
504	20250314	114500	184692160	9170	9170	9170	9170	0
505	20250314	114400	184692160	9170	9170	9170	9160	4
506	20250314	114300	184655490	9160	9160	9160	9160	5
507	20250314	114200	184609690	9130	9170	9170	9130	19
508	20250314	114100	184435760	9160	9160	9170	9160	130
509	20250314	114000	183243860	9140	9150	9160	9130	10
510	20250314	113900	183152390	9090	9150	9150	9090	36
511	20250314	113800	182824280	9170	9150	9170	9150	150
512	20250314	113700	181451580	9150	9150	9150	9150	71
513	20250314	113600	180801930	9150	9150	9150	9150	0
514	20250314	113500	180801930	9150	9150	9150	9150	0
515	20250314	113400	180801930	9150	9170	9170	9150	62
516	20250314	113300	180233430	9160	9160	9160	9160	0
517	20250314	113200	180233430	9160	9170	9170	9160	2
518	20250314	113100	180215100	9170	9170	9170	9170	0
519	20250314	113000	180215100	9170	9160	9170	9160	273
520	20250314	112900	177714000	9160	9160	9160	9160	0
521	20250314	112800	177714000	9160	9160	9160	9160	1
522	20250314	112700	177704840	9150	9150	9150	9150	0
523	20250314	112600	177704840	9150	9150	9150	9150	70
524	20250314	112500	177064340	9140	9130	9140	9130	33
525	20250314	112400	176762850	9130	9130	9130	9130	20
526	20250314	112300	176580250	9160	9150	9160	9150	777
527	20250314	112200	169468700	9130	9120	9150	9120	3003
528	20250314	112100	142023360	9120	9100	9120	9100	2
529	20250314	112000	142005140	9120	9110	9120	9100	35
530	20250314	111900	141686310	9100	9110	9110	9090	4
531	20250314	111800	141649900	9090	9080	9110	9080	1024
532	20250314	111700	132324350	9090	9080	9090	9050	614
533	20250314	111600	126767460	9090	9090	9090	9090	1
534	20250314	111500	126758370	9090	9090	9090	9090	1
535	20250314	111400	126749280	9090	9090	9090	9090	0
536	20250314	111300	126749280	9090	9090	9090	9090	0
537	20250314	111200	126749280	9090	9090	9090	9090	0
538	20250314	111100	126749280	9090	9090	9090	9090	0
539	20250314	111000	126749280	9090	9090	9090	9090	0
540	20250314	110900	126749280	9090	9090	9090	9090	0
541	20250314	110800	126749280	9090	9100	9100	9090	3
542	20250314	110700	126722000	9100	9100	9100	9100	0
543	20250314	110600	126722000	9100	9100	9100	9100	1
544	20250314	110500	126712900	9100	9100	9100	9100	0
545	20250314	110400	126712900	9100	9100	9100	9100	0
546	20250314	110300	126712900	9100	9100	9100	9100	1
547	20250314	110200	126703800	9090	9090	9090	9090	0
548	20250314	110100	126703800	9090	9090	9090	9090	22
549	20250314	110000	126503820	9100	9100	9100	9100	0
550	20250314	105900	126503820	9100	9090	9100	9090	15
551	20250314	105800	126367380	9090	9100	9100	9090	10
552	20250314	105700	126276470	9100	9100	9100	9100	0
553	20250314	105600	126276470	9100	9100	9100	9100	0
554	20250314	105500	126276470	9100	9100	9100	9100	1
555	20250314	105400	126267370	9100	9100	9100	9100	0
556	20250314	105300	126267370	9100	9100	9100	9100	0
557	20250314	105200	126267370	9100	9100	9100	9100	0
558	20250314	105100	126267370	9100	9100	9100	9100	0
559	20250314	105000	126267370	9100	9100	9100	9100	1
560	20250314	104900	126258270	9100	9100	9100	9100	1
561	20250314	104800	126249170	9100	9090	9100	9090	2
562	20250314	104700	126230980	9100	9090	9100	9090	614
563	20250314	104600	120643590	9100	9100	9100	9100	0
564	20250314	104500	120643590	9100	9100	9100	9100	0
565	20250314	104400	120643590	9100	9090	9100	9090	2
566	20250314	104300	120625400	9100	9100	9100	9100	0
567	20250314	104200	120625400	9100	9100	9100	9100	0
568	20250314	104100	120625400	9100	9100	9100	9100	0
569	20250314	104000	120625400	9100	9100	9100	9100	0
570	20250314	103900	120625400	9100	9090	9100	9090	2
571	20250314	103800	120607210	9100	9100	9100	9100	0
572	20250314	103700	120607210	9100	9090	9100	9090	304
573	20250314	103600	117843130	9090	9090	9090	9090	0
574	20250314	103500	117843130	9090	9080	9090	9080	101
575	20250314	103400	116926040	9080	9080	9080	9080	13
576	20250314	103300	116808000	9070	9070	9070	9070	0
577	20250314	103200	116808000	9070	9070	9070	9070	106
578	20250314	103100	115846580	9070	9070	9070	9070	0
579	20250314	103000	115846580	9070	9070	9070	9070	0
580	20250314	102900	115846580	9070	9070	9070	9070	2
581	20250314	102800	115828440	9050	9050	9050	9050	102
582	20250314	102700	114905340	9080	9080	9080	9080	0
583	20250314	102600	114905340	9080	9080	9080	9080	0
584	20250314	102500	114905340	9080	9080	9080	9080	0
585	20250314	102400	114905340	9080	9080	9080	9080	1
586	20250314	102300	114896260	9080	9080	9080	9080	0
587	20250314	102200	114896260	9080	9080	9080	9080	0
588	20250314	102100	114896260	9080	9080	9080	9080	0
589	20250314	102000	114896260	9080	9070	9080	9040	1593
590	20250314	101900	100485520	9090	9090	9090	9090	2
591	20250314	101800	100467340	9080	9080	9080	9080	2
592	20250314	101700	100449180	9090	9090	9090	9090	1
593	20250314	101600	100440090	9090	9090	9090	9090	25
594	20250314	101500	100212840	9090	9090	9090	9090	0
595	20250314	101400	100212840	9090	9090	9090	9090	2
596	20250314	101300	100194660	9090	9090	9090	9090	0
597	20250314	101200	100194660	9090	9080	9090	9080	2
598	20250314	101100	100176490	9090	9090	9090	9090	0
599	20250314	101000	100176490	9090	9080	9090	9080	2
600	20250314	100900	100158320	9100	9100	9100	9100	0
601	20250314	100800	100158320	9100	9080	9100	9080	2
602	20250314	100700	100140140	9100	9080	9100	9080	6
603	20250314	100600	100085640	9080	9080	9080	9080	0
604	20250314	100500	100085640	9080	9080	9080	9080	2
605	20250314	100400	100067480	9080	9080	9080	9080	1
606	20250314	100300	100058400	9080	9090	9090	9080	3
607	20250314	100200	100031140	9090	9080	9090	9080	2
608	20250314	100100	100012970	9100	9090	9100	9080	12
609	20250314	100000	99903810	9090	9090	9090	9090	0
610	20250314	095900	99903810	9090	9080	9090	9080	11
611	20250314	095800	99803830	9090	9080	9110	9080	4
612	20250314	095700	99767450	9110	9070	9110	9070	1191
613	20250314	095600	88943670	9070	9070	9070	9070	2
614	20250314	095500	88925530	9060	9070	9070	9060	45
615	20250314	095400	88517820	9070	9070	9070	9070	1
616	20250314	095300	88508750	9080	9080	9080	9080	0
617	20250314	095200	88508750	9080	9080	9080	9080	2
618	20250314	095100	88490590	9080	9060	9080	9060	271
619	20250314	095000	86031640	9060	9060	9060	9060	2
620	20250314	094900	86013520	9070	9070	9070	9070	1
621	20250314	094800	86004450	9060	9060	9060	9060	46
622	20250314	094700	85587690	9070	9050	9070	9050	220
623	20250314	094600	83595890	9050	9050	9050	9050	2
624	20250314	094500	83577790	9050	9040	9050	9030	46
625	20250314	094400	83161910	9040	9040	9040	9040	0
626	20250314	094300	83161910	9040	9040	9040	9040	0
627	20250314	094200	83161910	9040	9050	9050	9040	2
628	20250314	094100	83143820	9040	9060	9060	9040	150
629	20250314	094000	81787210	9060	9060	9060	9060	9
630	20250314	093900	81705670	9060	9070	9070	9060	527
631	20250314	093800	76926340	9090	9090	9090	9090	1
632	20250314	093700	76917250	9090	9090	9090	9070	18
633	20250314	093600	76753950	9070	9090	9090	9070	64
634	20250314	093500	76172470	9090	9090	9090	9090	0
635	20250314	093400	76172470	9090	9090	9090	9090	0
636	20250314	093300	76172470	9090	9080	9090	9080	2
637	20250314	093200	76154300	9090	9050	9090	9050	2
638	20250314	093100	76136160	9090	9060	9090	9050	5
639	20250314	093000	76090820	9050	9110	9120	9050	5057
640	20250314	092900	30213830	9120	9120	9120	9120	1
641	20250314	092800	30204710	9120	9120	9120	9120	5
642	20250314	092700	30159110	9110	9110	9110	9110	50
643	20250314	092600	29703610	9120	9120	9120	9120	1
644	20250314	092500	29694490	9100	9100	9100	9100	3
645	20250314	092400	29667190	9120	9120	9120	9120	0
646	20250314	092300	29667190	9120	9120	9120	9120	3
647	20250314	092200	29639830	9120	9110	9120	9110	643
648	20250314	092100	23782090	9110	9110	9110	9110	0
649	20250314	092000	23782090	9110	9110	9120	9110	234
650	20250314	091900	21650310	9110	9110	9110	9110	0
651	20250314	091800	21650310	9110	9100	9120	9100	243
652	20250314	091700	19438050	9100	9060	9100	9060	2
653	20250314	091600	19419890	9070	9080	9080	9070	143
654	20250314	091500	18121890	9080	9060	9090	9060	362
655	20250314	091400	14835620	9060	9020	9060	9020	717
656	20250314	091300	8346180	9010	9010	9010	9010	40
657	20250314	091200	7985780	9040	9040	9040	9040	0
658	20250314	091100	7985780	9040	9020	9040	9020	2
659	20250314	091000	7967720	9000	9020	9040	9000	7
660	20250314	090900	7904660	9000	9010	9050	9000	220
661	20250314	090800	5918290	9000	9030	9030	9000	261
662	20250314	090700	3569130	9030	9000	9030	9000	254
663	20250314	090600	1281510	9030	9030	9030	9030	17
664	20250314	090500	1128000	9030	9030	9030	9030	20
665	20250314	090400	947400	9000	9000	9000	9000	0
666	20250314	090300	947400	9000	9000	9000	9000	50
667	20250314	090200	497400	9050	9050	9050	9050	0
668	20250314	090100	497400	9050	9050	9050	9050	48
669	20250314	090000	63000	9000	9000	9000	9000	7