KissMeData/293940/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211300	843028750	5920	5920	5920	5920	3509
3	20250314	211200	843028750	5920	5920	5920	5920	0
4	20250314	211100	843028750	5920	5920	5920	5920	0
5	20250314	211000	843028750	5920	5920	5920	5920	0
6	20250314	210900	843028750	5920	5920	5920	5920	0
7	20250314	210800	843028750	5920	5920	5920	5920	0
8	20250314	210700	843028750	5920	5920	5920	5920	0
9	20250314	210600	843028750	5920	5920	5920	5920	0
10	20250314	210500	843028750	5920	5920	5920	5920	0
11	20250314	210400	843028750	5920	5920	5920	5920	0
12	20250314	210300	843028750	5920	5920	5920	5920	0
13	20250314	210200	843028750	5920	5920	5920	5920	0
14	20250314	210100	843028750	5920	5920	5920	5920	0
15	20250314	210000	843028750	5920	5920	5920	5920	0
16	20250314	205900	843028750	5920	5920	5920	5920	0
17	20250314	205800	843028750	5920	5920	5920	5920	0
18	20250314	205700	843028750	5920	5920	5920	5920	0
19	20250314	205600	843028750	5920	5920	5920	5920	0
20	20250314	205500	843028750	5920	5920	5920	5920	0
21	20250314	205400	843028750	5920	5920	5920	5920	0
22	20250314	205300	843028750	5920	5920	5920	5920	0
23	20250314	205200	843028750	5920	5920	5920	5920	0
24	20250314	205100	843028750	5920	5920	5920	5920	0
25	20250314	205000	843028750	5920	5920	5920	5920	0
26	20250314	204900	843028750	5920	5920	5920	5920	0
27	20250314	204800	843028750	5920	5920	5920	5920	0
28	20250314	204700	843028750	5920	5920	5920	5920	0
29	20250314	204600	843028750	5920	5920	5920	5920	0
30	20250314	204500	843028750	5920	5920	5920	5920	0
31	20250314	204400	843028750	5920	5920	5920	5920	0
32	20250314	204300	843028750	5920	5920	5920	5920	3509
33	20250314	204200	843028750	5920	5920	5920	5920	0
34	20250314	204100	843028750	5920	5920	5920	5920	0
35	20250314	204000	843028750	5920	5920	5920	5920	0
36	20250314	203900	843028750	5920	5920	5920	5920	0
37	20250314	203800	843028750	5920	5920	5920	5920	0
38	20250314	203700	843028750	5920	5920	5920	5920	0
39	20250314	203600	843028750	5920	5920	5920	5920	0
40	20250314	203500	843028750	5920	5920	5920	5920	0
41	20250314	203400	843028750	5920	5920	5920	5920	0
42	20250314	203300	843028750	5920	5920	5920	5920	0
43	20250314	203200	843028750	5920	5920	5920	5920	0
44	20250314	203100	843028750	5920	5920	5920	5920	0
45	20250314	203000	843028750	5920	5920	5920	5920	0
46	20250314	202900	843028750	5920	5920	5920	5920	0
47	20250314	202800	843028750	5920	5920	5920	5920	0
48	20250314	202700	843028750	5920	5920	5920	5920	0
49	20250314	202600	843028750	5920	5920	5920	5920	0
50	20250314	202500	843028750	5920	5920	5920	5920	0
51	20250314	202400	843028750	5920	5920	5920	5920	0
52	20250314	202300	843028750	5920	5920	5920	5920	0
53	20250314	202200	843028750	5920	5920	5920	5920	0
54	20250314	202100	843028750	5920	5920	5920	5920	0
55	20250314	202000	843028750	5920	5920	5920	5920	0
56	20250314	201900	843028750	5920	5920	5920	5920	0
57	20250314	201800	843028750	5920	5920	5920	5920	0
58	20250314	201700	843028750	5920	5920	5920	5920	0
59	20250314	201600	843028750	5920	5920	5920	5920	0
60	20250314	201500	843028750	5920	5920	5920	5920	0
61	20250314	201400	843028750	5920	5920	5920	5920	0
62	20250314	201300	843028750	5920	5920	5920	5920	3509
63	20250314	201200	843028750	5920	5920	5920	5920	0
64	20250314	201100	843028750	5920	5920	5920	5920	0
65	20250314	201000	843028750	5920	5920	5920	5920	0
66	20250314	200900	843028750	5920	5920	5920	5920	0
67	20250314	200800	843028750	5920	5920	5920	5920	0
68	20250314	200700	843028750	5920	5920	5920	5920	0
69	20250314	200600	843028750	5920	5920	5920	5920	0
70	20250314	200500	843028750	5920	5920	5920	5920	0
71	20250314	200400	843028750	5920	5920	5920	5920	0
72	20250314	200300	843028750	5920	5920	5920	5920	0
73	20250314	200200	843028750	5920	5920	5920	5920	0
74	20250314	200100	843028750	5920	5920	5920	5920	0
75	20250314	200000	843028750	5920	5920	5920	5920	0
76	20250314	195900	843028750	5920	5920	5920	5920	0
77	20250314	195800	843028750	5920	5920	5920	5920	0
78	20250314	195700	843028750	5920	5920	5920	5920	0
79	20250314	195600	843028750	5920	5920	5920	5920	0
80	20250314	195500	843028750	5920	5920	5920	5920	0
81	20250314	195400	843028750	5920	5920	5920	5920	0
82	20250314	195300	843028750	5920	5920	5920	5920	0
83	20250314	195200	843028750	5920	5920	5920	5920	0
84	20250314	195100	843028750	5920	5920	5920	5920	0
85	20250314	195000	843028750	5920	5920	5920	5920	0
86	20250314	194900	843028750	5920	5920	5920	5920	0
87	20250314	194800	843028750	5920	5920	5920	5920	0
88	20250314	194700	843028750	5920	5920	5920	5920	0
89	20250314	194600	843028750	5920	5920	5920	5920	0
90	20250314	194500	843028750	5920	5920	5920	5920	0
91	20250314	194400	843028750	5920	5920	5920	5920	0
92	20250314	194300	843028750	5920	5920	5920	5920	3509
93	20250314	194200	843028750	5920	5920	5920	5920	0
94	20250314	194100	843028750	5920	5920	5920	5920	0
95	20250314	194000	843028750	5920	5920	5920	5920	0
96	20250314	193900	843028750	5920	5920	5920	5920	0
97	20250314	193800	843028750	5920	5920	5920	5920	0
98	20250314	193700	843028750	5920	5920	5920	5920	0
99	20250314	193600	843028750	5920	5920	5920	5920	0
100	20250314	193500	843028750	5920	5920	5920	5920	0
101	20250314	193400	843028750	5920	5920	5920	5920	0
102	20250314	193300	843028750	5920	5920	5920	5920	0
103	20250314	193200	843028750	5920	5920	5920	5920	0
104	20250314	193100	843028750	5920	5920	5920	5920	0
105	20250314	193000	843028750	5920	5920	5920	5920	0
106	20250314	192900	843028750	5920	5920	5920	5920	0
107	20250314	192800	843028750	5920	5920	5920	5920	0
108	20250314	192700	843028750	5920	5920	5920	5920	0
109	20250314	192600	843028750	5920	5920	5920	5920	0
110	20250314	192500	843028750	5920	5920	5920	5920	0
111	20250314	192400	843028750	5920	5920	5920	5920	0
112	20250314	192300	843028750	5920	5920	5920	5920	0
113	20250314	192200	843028750	5920	5920	5920	5920	0
114	20250314	192100	843028750	5920	5920	5920	5920	0
115	20250314	192000	843028750	5920	5920	5920	5920	0
116	20250314	191900	843028750	5920	5920	5920	5920	0
117	20250314	191800	843028750	5920	5920	5920	5920	0
118	20250314	191700	843028750	5920	5920	5920	5920	0
119	20250314	191600	843028750	5920	5920	5920	5920	0
120	20250314	191500	843028750	5920	5920	5920	5920	0
121	20250314	191400	843028750	5920	5920	5920	5920	0
122	20250314	191300	843028750	5920	5920	5920	5920	3509
123	20250314	191200	843028750	5920	5920	5920	5920	0
124	20250314	191100	843028750	5920	5920	5920	5920	0
125	20250314	191000	843028750	5920	5920	5920	5920	0
126	20250314	190900	843028750	5920	5920	5920	5920	0
127	20250314	190800	843028750	5920	5920	5920	5920	0
128	20250314	190700	843028750	5920	5920	5920	5920	0
129	20250314	190600	843028750	5920	5920	5920	5920	0
130	20250314	190500	843028750	5920	5920	5920	5920	0
131	20250314	190400	843028750	5920	5920	5920	5920	0
132	20250314	190300	843028750	5920	5920	5920	5920	0
133	20250314	190200	843028750	5920	5920	5920	5920	0
134	20250314	190100	843028750	5920	5920	5920	5920	0
135	20250314	190000	843028750	5920	5920	5920	5920	0
136	20250314	185900	843028750	5920	5920	5920	5920	0
137	20250314	185800	843028750	5920	5920	5920	5920	0
138	20250314	185700	843028750	5920	5920	5920	5920	0
139	20250314	185600	843028750	5920	5920	5920	5920	0
140	20250314	185500	843028750	5920	5920	5920	5920	0
141	20250314	185400	843028750	5920	5920	5920	5920	0
142	20250314	185300	843028750	5920	5920	5920	5920	0
143	20250314	185200	843028750	5920	5920	5920	5920	0
144	20250314	185100	843028750	5920	5920	5920	5920	0
145	20250314	185000	843028750	5920	5920	5920	5920	0
146	20250314	184900	843028750	5920	5920	5920	5920	0
147	20250314	184800	843028750	5920	5920	5920	5920	0
148	20250314	184700	843028750	5920	5920	5920	5920	0
149	20250314	184600	843028750	5920	5920	5920	5920	0
150	20250314	184500	843028750	5920	5920	5920	5920	0
151	20250314	184400	843028750	5920	5920	5920	5920	0
152	20250314	184300	843028750	5920	5920	5920	5920	3509
153	20250314	184200	843028750	5920	5920	5920	5920	0
154	20250314	184100	843028750	5920	5920	5920	5920	0
155	20250314	184000	843028750	5920	5920	5920	5920	0
156	20250314	183900	843028750	5920	5920	5920	5920	0
157	20250314	183800	843028750	5920	5920	5920	5920	0
158	20250314	183700	843028750	5920	5920	5920	5920	0
159	20250314	183600	843028750	5920	5920	5920	5920	0
160	20250314	183500	843028750	5920	5920	5920	5920	0
161	20250314	183400	843028750	5920	5920	5920	5920	0
162	20250314	183300	843028750	5920	5920	5920	5920	0
163	20250314	183200	843028750	5920	5920	5920	5920	0
164	20250314	183100	843028750	5920	5920	5920	5920	0
165	20250314	183000	843028750	5920	5920	5920	5920	0
166	20250314	182900	843028750	5920	5920	5920	5920	0
167	20250314	182800	843028750	5920	5920	5920	5920	0
168	20250314	182700	843028750	5920	5920	5920	5920	0
169	20250314	182600	843028750	5920	5920	5920	5920	0
170	20250314	182500	843028750	5920	5920	5920	5920	0
171	20250314	182400	843028750	5920	5920	5920	5920	0
172	20250314	182300	843028750	5920	5920	5920	5920	0
173	20250314	182200	843028750	5920	5920	5920	5920	0
174	20250314	182100	843028750	5920	5920	5920	5920	0
175	20250314	182000	843028750	5920	5920	5920	5920	0
176	20250314	181900	843028750	5920	5920	5920	5920	0
177	20250314	181800	843028750	5920	5920	5920	5920	0
178	20250314	181700	843028750	5920	5920	5920	5920	0
179	20250314	181600	843028750	5920	5920	5920	5920	0
180	20250314	181500	843028750	5920	5920	5920	5920	0
181	20250314	181400	843028750	5920	5920	5920	5920	0
182	20250314	181300	843028750	5920	5920	5920	5920	3509
183	20250314	181200	843028750	5920	5920	5920	5920	0
184	20250314	181100	843028750	5920	5920	5920	5920	0
185	20250314	181000	843028750	5920	5920	5920	5920	0
186	20250314	180900	843028750	5920	5920	5920	5920	0
187	20250314	180800	843028750	5920	5920	5920	5920	0
188	20250314	180700	843028750	5920	5920	5920	5920	0
189	20250314	180600	843028750	5920	5920	5920	5920	0
190	20250314	180500	843028750	5920	5920	5920	5920	0
191	20250314	180400	843028750	5920	5920	5920	5920	0
192	20250314	180300	843028750	5920	5920	5920	5920	0
193	20250314	180200	843028750	5920	5920	5920	5920	0
194	20250314	180100	843028750	5920	5920	5920	5920	0
195	20250314	180000	843028750	5920	5920	5920	5920	0
196	20250314	175900	843028750	5920	5920	5920	5920	0
197	20250314	175800	843028750	5920	5920	5920	5920	0
198	20250314	175700	843028750	5920	5920	5920	5920	0
199	20250314	175600	843028750	5920	5920	5920	5920	0
200	20250314	175500	843028750	5920	5920	5920	5920	0
201	20250314	175400	843028750	5920	5920	5920	5920	0
202	20250314	175300	843028750	5920	5920	5920	5920	0
203	20250314	175200	843028750	5920	5920	5920	5920	0
204	20250314	175100	843028750	5920	5920	5920	5920	0
205	20250314	175000	843028750	5920	5920	5920	5920	0
206	20250314	174900	843028750	5920	5920	5920	5920	0
207	20250314	174800	843028750	5920	5920	5920	5920	0
208	20250314	174700	843028750	5920	5920	5920	5920	0
209	20250314	174600	843028750	5920	5920	5920	5920	0
210	20250314	174500	843028750	5920	5920	5920	5920	0
211	20250314	174400	843028750	5920	5920	5920	5920	0
212	20250314	174300	843028750	5920	5920	5920	5920	3509
213	20250314	174200	843028750	5920	5920	5920	5920	0
214	20250314	174100	843028750	5920	5920	5920	5920	0
215	20250314	174000	843028750	5920	5920	5920	5920	0
216	20250314	173900	843028750	5920	5920	5920	5920	0
217	20250314	173800	843028750	5920	5920	5920	5920	0
218	20250314	173700	843028750	5920	5920	5920	5920	0
219	20250314	173600	843028750	5920	5920	5920	5920	0
220	20250314	173500	843028750	5920	5920	5920	5920	0
221	20250314	173400	843028750	5920	5920	5920	5920	0
222	20250314	173300	843028750	5920	5920	5920	5920	0
223	20250314	173200	843028750	5920	5920	5920	5920	0
224	20250314	173100	843028750	5920	5920	5920	5920	0
225	20250314	173000	843028750	5920	5920	5920	5920	0
226	20250314	172900	843028750	5920	5920	5920	5920	0
227	20250314	172800	843028750	5920	5920	5920	5920	0
228	20250314	172700	843028750	5920	5920	5920	5920	0
229	20250314	172600	843028750	5920	5920	5920	5920	0
230	20250314	172500	843028750	5920	5920	5920	5920	0
231	20250314	172400	843028750	5920	5920	5920	5920	0
232	20250314	172300	843028750	5920	5920	5920	5920	0
233	20250314	172200	843028750	5920	5920	5920	5920	0
234	20250314	172100	843028750	5920	5920	5920	5920	0
235	20250314	172000	843028750	5920	5920	5920	5920	0
236	20250314	171900	843028750	5920	5920	5920	5920	0
237	20250314	171800	843028750	5920	5920	5920	5920	0
238	20250314	171700	843028750	5920	5920	5920	5920	0
239	20250314	171600	843028750	5920	5920	5920	5920	0
240	20250314	171500	843028750	5920	5920	5920	5920	0
241	20250314	171400	843028750	5920	5920	5920	5920	0
242	20250314	171300	843028750	5920	5920	5920	5920	3509
243	20250314	171200	843028750	5920	5920	5920	5920	0
244	20250314	171100	843028750	5920	5920	5920	5920	0
245	20250314	171000	843028750	5920	5920	5920	5920	0
246	20250314	170900	843028750	5920	5920	5920	5920	0
247	20250314	170800	843028750	5920	5920	5920	5920	0
248	20250314	170700	843028750	5920	5920	5920	5920	0
249	20250314	170600	843028750	5920	5920	5920	5920	0
250	20250314	170500	843028750	5920	5920	5920	5920	0
251	20250314	170400	843028750	5920	5920	5920	5920	0
252	20250314	170300	843028750	5920	5920	5920	5920	0
253	20250314	170200	843028750	5920	5920	5920	5920	0
254	20250314	170100	843028750	5920	5920	5920	5920	0
255	20250314	170000	843028750	5920	5920	5920	5920	0
256	20250314	165900	843028750	5920	5920	5920	5920	0
257	20250314	165800	843028750	5920	5920	5920	5920	0
258	20250314	165700	843028750	5920	5920	5920	5920	0
259	20250314	165600	843028750	5920	5920	5920	5920	0
260	20250314	165500	843028750	5920	5920	5920	5920	0
261	20250314	165400	843028750	5920	5920	5920	5920	0
262	20250314	165300	843028750	5920	5920	5920	5920	0
263	20250314	165200	843028750	5920	5920	5920	5920	0
264	20250314	165100	843028750	5920	5920	5920	5920	0
265	20250314	165000	843028750	5920	5920	5920	5920	0
266	20250314	164900	843028750	5920	5920	5920	5920	0
267	20250314	164800	843028750	5920	5920	5920	5920	0
268	20250314	164700	843028750	5920	5920	5920	5920	0
269	20250314	164600	843028750	5920	5920	5920	5920	0
270	20250314	164500	843028750	5920	5920	5920	5920	0
271	20250314	164400	843028750	5920	5920	5920	5920	0
272	20250314	164300	843028750	5920	5920	5920	5920	3509
273	20250314	164200	843028750	5920	5920	5920	5920	0
274	20250314	164100	843028750	5920	5920	5920	5920	0
275	20250314	164000	843028750	5920	5920	5920	5920	0
276	20250314	163900	843028750	5920	5920	5920	5920	0
277	20250314	163800	843028750	5920	5920	5920	5920	0
278	20250314	163700	843028750	5920	5920	5920	5920	0
279	20250314	163600	843028750	5920	5920	5920	5920	0
280	20250314	163500	843028750	5920	5920	5920	5920	0
281	20250314	163400	843028750	5920	5920	5920	5920	0
282	20250314	163300	843028750	5920	5920	5920	5920	0
283	20250314	163200	843028750	5920	5920	5920	5920	0
284	20250314	163100	843028750	5920	5920	5920	5920	0
285	20250314	163000	843028750	5920	5920	5920	5920	0
286	20250314	162900	843028750	5920	5920	5920	5920	0
287	20250314	162800	843028750	5920	5920	5920	5920	0
288	20250314	162700	843028750	5920	5920	5920	5920	0
289	20250314	162600	843028750	5920	5920	5920	5920	0
290	20250314	162500	843028750	5920	5920	5920	5920	0
291	20250314	162400	843028750	5920	5920	5920	5920	0
292	20250314	162300	843028750	5920	5920	5920	5920	0
293	20250314	162200	843028750	5920	5920	5920	5920	0
294	20250314	162100	843028750	5920	5920	5920	5920	0
295	20250314	162000	843028750	5920	5920	5920	5920	0
296	20250314	161900	843028750	5920	5920	5920	5920	0
297	20250314	161800	843028750	5920	5920	5920	5920	0
298	20250314	161700	843028750	5920	5920	5920	5920	0
299	20250314	161600	843028750	5920	5920	5920	5920	0
300	20250314	161500	843028750	5920	5920	5920	5920	0
301	20250314	161400	843028750	5920	5920	5920	5920	0
302	20250314	161300	843028750	5920	5920	5920	5920	3509
303	20250314	161200	843028750	5920	5920	5920	5920	0
304	20250314	161100	843028750	5920	5920	5920	5920	0
305	20250314	161000	843028750	5920	5920	5920	5920	0
306	20250314	160900	843028750	5920	5920	5920	5920	0
307	20250314	160800	843028750	5920	5920	5920	5920	0
308	20250314	160700	843028750	5920	5920	5920	5920	0
309	20250314	160600	843028750	5920	5920	5920	5920	0
310	20250314	160500	843028750	5920	5920	5920	5920	0
311	20250314	160400	843028750	5920	5920	5920	5920	0
312	20250314	160300	843028750	5920	5920	5920	5920	0
313	20250314	160200	843028750	5920	5920	5920	5920	0
314	20250314	160100	843028750	5920	5920	5920	5920	0
315	20250314	160000	843028750	5920	5920	5920	5920	0
316	20250314	155900	843028750	5920	5920	5920	5920	0
317	20250314	155800	843028750	5920	5920	5920	5920	0
318	20250314	155700	843028750	5920	5920	5920	5920	0
319	20250314	155600	843028750	5920	5920	5920	5920	0
320	20250314	155500	843028750	5920	5920	5920	5920	0
321	20250314	155400	843028750	5920	5920	5920	5920	0
322	20250314	155300	843028750	5920	5920	5920	5920	0
323	20250314	155200	843028750	5920	5920	5920	5920	0
324	20250314	155100	843028750	5920	5920	5920	5920	0
325	20250314	155000	843028750	5920	5920	5920	5920	0
326	20250314	154900	843028750	5920	5920	5920	5920	0
327	20250314	154800	843028750	5920	5920	5920	5920	0
328	20250314	154700	843028750	5920	5920	5920	5920	0
329	20250314	154600	843028750	5920	5920	5920	5920	0
330	20250314	154500	843028750	5920	5920	5920	5920	0
331	20250314	154400	843028750	5920	5920	5920	5920	0
332	20250314	154300	843028750	5920	5920	5920	5920	3509
333	20250314	154200	843028750	5920	5920	5920	5920	0
334	20250314	154100	843028750	5920	5920	5920	5920	0
335	20250314	154000	843028750	5920	5920	5920	5920	0
336	20250314	153900	843028750	5920	5920	5920	5920	0
337	20250314	153800	843028750	5920	5920	5920	5920	0
338	20250314	153700	843028750	5920	5920	5920	5920	0
339	20250314	153600	843028750	5920	5920	5920	5920	0
340	20250314	153500	843028750	5920	5920	5920	5920	0
341	20250314	153400	843028750	5920	5920	5920	5920	0
342	20250314	153300	843028750	5920	5920	5920	5920	0
343	20250314	153200	843028750	5920	5920	5920	5920	0
344	20250314	153100	843028750	5920	5920	5920	5920	0
345	20250314	153000	843028750	5920	5920	5920	5920	3509
346	20250314	152900	822255470	5930	5930	5930	5930	0
347	20250314	152800	822255470	5930	5930	5930	5930	0
348	20250314	152700	822255470	5930	5930	5930	5930	0
349	20250314	152600	822255470	5930	5930	5930	5930	0
350	20250314	152500	822255470	5930	5930	5930	5930	0
351	20250314	152400	822255470	5930	5930	5930	5930	0
352	20250314	152300	822255470	5930	5930	5930	5930	0
353	20250314	152200	822255470	5930	5930	5930	5930	0
354	20250314	152100	822255470	5930	5930	5930	5930	0
355	20250314	152000	822255470	5930	5930	5930	5930	0
356	20250314	151900	822255470	5930	5900	5930	5880	2146
357	20250314	151800	809572590	5900	5890	5900	5880	226
358	20250314	151700	808241900	5900	5900	5900	5890	1484
359	20250314	151600	799486330	5890	5900	5900	5890	62
360	20250314	151500	799120700	5890	5890	5900	5890	48
361	20250314	151400	798837530	5890	5890	5900	5890	710
362	20250314	151300	794651260	5890	5890	5890	5890	62
363	20250314	151200	794286080	5890	5890	5890	5890	47
364	20250314	151100	794009250	5890	5880	5890	5880	47
365	20250314	151000	793732440	5890	5900	5900	5880	164
366	20250314	150900	792766040	5890	5890	5900	5890	113
367	20250314	150800	792099400	5890	5890	5890	5890	103
368	20250314	150700	791492730	5890	5890	5900	5890	380
369	20250314	150600	789254080	5890	5900	5900	5890	84
370	20250314	150500	788758870	5900	5900	5900	5900	62
371	20250314	150400	788393070	5900	5900	5900	5890	149
372	20250314	150300	787515000	5890	5880	5890	5880	55
373	20250314	150200	787191410	5900	5900	5900	5890	78
374	20250314	150100	786731350	5900	5900	5900	5900	45
375	20250314	150000	786465850	5890	5870	5890	5860	514
376	20250314	145900	783445860	5870	5880	5880	5870	950
377	20250314	145800	777867640	5870	5870	5880	5870	431
378	20250314	145700	775335920	5880	5890	5890	5880	378
379	20250314	145600	773109820	5890	5890	5900	5890	1911
380	20250314	145500	761853570	5900	5880	5900	5870	4855
381	20250314	145400	733294590	5880	5870	5880	5870	860
382	20250314	145300	728245760	5880	5880	5880	5880	84
383	20250314	145200	727751840	5870	5870	5880	5870	878
384	20250314	145100	722597530	5880	5860	5880	5860	733
385	20250314	145000	718296490	5860	5870	5870	5860	595
386	20250314	144900	714809440	5860	5860	5870	5860	471
387	20250314	144800	712048930	5860	5860	5860	5850	833
388	20250314	144700	707170270	5860	5860	5865	5850	620
389	20250314	144600	703538805	5850	5860	5860	5850	283
390	20250314	144500	701882795	5850	5860	5860	5850	614
391	20250314	144400	698289005	5860	5860	5870	5860	137
392	20250314	144300	697485735	5860	5850	5870	5850	1811
393	20250314	144200	686876815	5850	5860	5860	5850	427
394	20250314	144100	684378855	5850	5850	5850	5850	834
395	20250314	144000	679499955	5860	5850	5860	5850	274
396	20250314	143900	677896205	5850	5850	5850	5850	236
397	20250314	143800	676515605	5850	5850	5850	5850	797
398	20250314	143700	671853155	5850	5850	5850	5850	225
399	20250314	143600	670536905	5850	5850	5850	5850	797
400	20250314	143500	665874455	5850	5850	5850	5850	426
401	20250314	143400	663382355	5850	5850	5850	5850	560
402	20250314	143300	660106355	5850	5850	5850	5850	272
403	20250314	143200	658515155	5860	5850	5860	5840	663
404	20250314	143100	654636605	5860	5850	5860	5850	898
405	20250314	143000	649378035	5850	5850	5850	5850	491
406	20250314	142900	646505685	5850	5860	5860	5850	915
407	20250314	142800	641152705	5850	5850	5850	5850	189
408	20250314	142700	640047055	5840	5850	5850	5840	796
409	20250314	142600	635391505	5840	5850	5850	5840	463
410	20250314	142500	632685325	5850	5850	5850	5850	190
411	20250314	142400	631573825	5850	5850	5850	5850	425
412	20250314	142300	629087575	5850	5840	5850	5840	426
413	20250314	142200	626597845	5850	5850	5850	5850	767
414	20250314	142100	622110895	5850	5850	5850	5850	189
415	20250314	142000	621005245	5850	5850	5850	5850	797
416	20250314	141900	616342795	5850	5850	5850	5850	426
417	20250314	141800	613850695	5850	5860	5860	5850	472
418	20250314	141700	611088845	5860	5860	5860	5860	343
419	20250314	141600	609078865	5860	5870	5870	5860	430
420	20250314	141500	606559015	5860	5840	5860	5840	784
421	20250314	141400	601971095	5850	5850	5850	5850	426
422	20250314	141300	599478995	5850	5840	5850	5840	797
423	20250314	141200	594818905	5860	5860	5860	5860	1
424	20250314	141100	594813045	5840	5850	5860	5840	841
425	20250314	141000	589895845	5850	5850	5850	5850	236
426	20250314	140900	588515245	5850	5850	5850	5850	189
427	20250314	140800	587409595	5850	5850	5850	5850	797
428	20250314	140700	582747145	5850	5860	5860	5850	480
429	20250314	140600	579938975	5850	5850	5850	5850	797
430	20250314	140500	575276525	5850	5850	5850	5850	189
431	20250314	140400	574170875	5850	5850	5850	5850	832
432	20250314	140300	569303675	5860	5850	5860	5850	255
433	20250314	140200	567811745	5850	5850	5860	5850	602
434	20250314	140100	564289615	5850	5860	5860	5850	428
435	20250314	140000	561785795	5860	5850	5860	5850	450
436	20250314	135900	559151565	5850	5860	5860	5850	567
437	20250314	135800	555832655	5850	5850	5850	5850	595
438	20250314	135700	552351905	5850	5850	5850	5850	797
439	20250314	135600	547689455	5850	5850	5850	5850	36
440	20250314	135500	547478855	5860	5850	5860	5850	815
441	20250314	135400	542710925	5850	5850	5850	5850	426
442	20250314	135300	540218825	5860	5850	5860	5850	219
443	20250314	135200	538935855	5850	5860	5860	5850	815
444	20250314	135100	534167915	5850	5850	5860	5850	2066
445	20250314	135000	522081805	5850	5850	5850	5850	371
446	20250314	134900	519911455	5850	5860	5860	5850	289
447	20250314	134800	518220275	5860	5860	5870	5860	815
448	20250314	134700	513444195	5860	5860	5860	5860	425
449	20250314	134600	510953695	5860	5860	5860	5860	307
450	20250314	134500	509154675	5860	5870	5870	5860	930
451	20250314	134400	503704865	5870	5870	5870	5860	493
452	20250314	134300	500815215	5870	5870	5870	5870	344
453	20250314	134200	498795935	5870	5860	5870	5860	463
454	20250314	134100	496078485	5860	5860	5870	5860	814
455	20250314	134000	491308265	5860	5860	5860	5860	189
456	20250314	133900	490200725	5860	5860	5870	5860	798
457	20250314	133800	485524435	5870	5870	5870	5860	473
458	20250314	133700	482752545	5870	5860	5870	5860	216
459	20250314	133600	481486515	5860	5860	5860	5860	852
460	20250314	133500	476493795	5860	5860	5860	5860	236
461	20250314	133400	475110835	5860	5870	5870	5860	514
462	20250314	133300	472096115	5870	5860	5870	5860	617
463	20250314	133200	468478585	5860	5860	5860	5860	797
464	20250314	133100	463808165	5860	5860	5860	5860	225
465	20250314	133000	462489665	5860	5870	5870	5860	443
466	20250314	132900	459893515	5870	5870	5870	5870	764
467	20250314	132800	455408835	5870	5860	5870	5860	435
468	20250314	132700	452857845	5880	5860	5880	5860	692
469	20250314	132600	448798735	5860	5870	5870	5860	444
470	20250314	132500	446196715	5880	5870	5880	5870	643
471	20250314	132400	442421955	5870	5870	5870	5870	189
472	20250314	132300	441312525	5880	5880	5890	5870	1330
473	20250314	132200	433488555	5880	5880	5890	5880	628
474	20250314	132100	429795905	5880	5870	5880	5870	387
475	20250314	132000	427522215	5860	5860	5860	5860	797
476	20250314	131900	422851795	5860	5880	5880	5860	444
477	20250314	131800	420247205	5870	5870	5870	5870	677
478	20250314	131700	416273215	5870	5870	5870	5870	425
479	20250314	131600	413778465	5870	5870	5870	5870	833
480	20250314	131500	408888755	5880	5870	5880	5870	328
481	20250314	131400	406963045	5870	5870	5870	5870	891
482	20250314	131300	401732875	5870	5860	5870	5860	3785
483	20250314	131200	379547765	5870	5870	5870	5870	4560
484	20250314	131100	352780565	5880	5870	5880	5870	627
485	20250314	131000	349099895	5870	5860	5870	5860	5426
486	20250314	130900	317253535	5860	5860	5865	5860	2355
487	20250314	130800	303452975	5860	5870	5870	5860	242
488	20250314	130700	302034685	5860	5850	5860	5850	1182
489	20250314	130600	295114365	5860	5890	5890	5860	10094
490	20250314	130500	235825465	5890	5900	5900	5890	1415
491	20250314	130400	227490945	5890	5890	5900	5890	1557
492	20250314	130300	218320035	5900	5900	5900	5900	467
493	20250314	130200	215564735	5900	5900	5900	5900	1
494	20250314	130100	215558835	5900	5910	5910	5900	1108
495	20250314	130000	209021425	5910	5910	5910	5910	20
496	20250314	125900	208903225	5900	5900	5900	5900	0
497	20250314	125800	208903225	5900	5900	5900	5900	2
498	20250314	125700	208891425	5900	5910	5910	5900	54
499	20250314	125600	208572645	5900	5900	5900	5900	1000
500	20250314	125500	202672645	5900	5900	5900	5900	0
501	20250314	125400	202672645	5900	5900	5900	5900	36
502	20250314	125300	202460245	5910	5910	5910	5910	27
503	20250314	125200	202300675	5900	5900	5900	5900	0
504	20250314	125100	202300675	5900	5900	5900	5900	0
505	20250314	125000	202300675	5900	5900	5900	5900	36
506	20250314	124900	202088275	5910	5910	5910	5910	18
507	20250314	124800	201981895	5910	5910	5910	5910	1
508	20250314	124700	201975985	5900	5900	5900	5900	0
509	20250314	124600	201975985	5900	5900	5900	5900	37
510	20250314	124500	201757685	5910	5910	5910	5910	17
511	20250314	124400	201657215	5910	5910	5910	5910	0
512	20250314	124300	201657215	5910	5900	5910	5900	63
513	20250314	124200	201285245	5910	5910	5910	5910	18
514	20250314	124100	201178865	5900	5900	5900	5900	0
515	20250314	124000	201178865	5900	5900	5900	5900	0
516	20250314	123900	201178865	5900	5900	5900	5900	36
517	20250314	123800	200966465	5910	5905	5910	5905	17
518	20250314	123700	200866030	5900	5900	5900	5900	0
519	20250314	123600	200866030	5900	5900	5900	5900	0
520	20250314	123500	200866030	5900	5900	5900	5900	36
521	20250314	123400	200653630	5905	5905	5905	5905	18
522	20250314	123300	200547340	5900	5900	5900	5900	0
523	20250314	123200	200547340	5900	5900	5900	5900	0
524	20250314	123100	200547340	5900	5905	5905	5900	53
525	20250314	123000	200234555	5900	5900	5900	5900	0
526	20250314	122900	200234555	5900	5900	5900	5900	9
527	20250314	122800	200181455	5900	5900	5900	5900	37
528	20250314	122700	199963155	5905	5905	5905	5905	18
529	20250314	122600	199856865	5910	5910	5910	5910	0
530	20250314	122500	199856865	5910	5910	5910	5910	5
531	20250314	122400	199827315	5900	5910	5910	5900	86
532	20250314	122300	199319415	5910	5900	5910	5900	1017
533	20250314	122200	193318945	5900	5900	5900	5900	5
534	20250314	122100	193289445	5890	5890	5890	5890	0
535	20250314	122000	193289445	5890	5900	5900	5890	54
536	20250314	121900	192971205	5890	5890	5890	5890	126
537	20250314	121800	192229065	5900	5900	5900	5900	5
538	20250314	121700	192199565	5900	5890	5900	5890	38
539	20250314	121600	191975725	5900	5895	5900	5895	17
540	20250314	121500	191875435	5890	5890	5890	5890	0
541	20250314	121400	191875435	5890	5890	5890	5890	0
542	20250314	121300	191875435	5890	5890	5890	5890	137
543	20250314	121200	191068505	5895	5895	5895	5895	17
544	20250314	121100	190968290	5895	5895	5895	5895	0
545	20250314	121000	190968290	5895	5895	5895	5895	10
546	20250314	120900	190909340	5890	5895	5895	5890	138
547	20250314	120800	190096010	5890	5890	5890	5890	108
548	20250314	120700	189459890	5890	5890	5890	5890	0
549	20250314	120600	189459890	5890	5890	5890	5890	36
550	20250314	120500	189247850	5895	5895	5895	5895	30
551	20250314	120400	189071000	5890	5890	5890	5890	88
552	20250314	120300	188552680	5890	5890	5890	5890	0
553	20250314	120200	188552680	5890	5890	5890	5890	36
554	20250314	120100	188340640	5900	5900	5900	5900	17
555	20250314	120000	188240340	5890	5890	5890	5890	0
556	20250314	115900	188240340	5890	5890	5890	5890	116
557	20250314	115800	187557100	5890	5900	5900	5890	102
558	20250314	115700	186955670	5900	5900	5900	5900	341
559	20250314	115600	184943770	5890	5890	5890	5890	0
560	20250314	115500	184943770	5890	5890	5890	5890	36
561	20250314	115400	184731730	5890	5900	5900	5890	47
562	20250314	115300	184454730	5900	5900	5900	5900	0
563	20250314	115200	184454730	5900	5900	5900	5900	172
564	20250314	115100	183439930	5890	5890	5890	5890	36
565	20250314	115000	183227890	5900	5890	5900	5890	217
566	20250314	114900	181949590	5890	5890	5890	5890	0
567	20250314	114800	181949590	5890	5890	5890	5890	0
568	20250314	114700	181949590	5890	5900	5900	5890	54
569	20250314	114600	181631360	5890	5890	5890	5890	1751
570	20250314	114500	171317970	5890	5900	5900	5890	6388
571	20250314	114400	133633560	5900	5900	5900	5900	0
572	20250314	114300	133633560	5900	5910	5910	5900	53
573	20250314	114200	133320690	5910	5910	5910	5910	0
574	20250314	114100	133320690	5910	5910	5910	5910	227
575	20250314	114000	131979120	5900	5900	5900	5900	37
576	20250314	113900	131760820	5910	5910	5910	5910	17
577	20250314	113800	131660350	5910	5910	5910	5910	0
578	20250314	113700	131660350	5910	5910	5910	5910	0
579	20250314	113600	131660350	5910	5910	5910	5900	54
580	20250314	113500	131341570	5910	5910	5910	5910	4
581	20250314	113400	131317930	5910	5910	5910	5910	1
582	20250314	113300	131312020	5910	5910	5910	5910	50
583	20250314	113200	131016520	5900	5910	5910	5900	53
584	20250314	113100	130703650	5900	5900	5900	5900	0
585	20250314	113000	130703650	5900	5900	5900	5900	0
586	20250314	112900	130703650	5900	5900	5900	5900	36
587	20250314	112800	130491250	5910	5910	5910	5910	17
588	20250314	112700	130390780	5900	5900	5900	5900	381
589	20250314	112600	128142880	5900	5900	5900	5900	0
590	20250314	112500	128142880	5900	5900	5900	5900	37
591	20250314	112400	127924580	5910	5900	5910	5900	33
592	20250314	112300	127729710	5900	5900	5900	5900	0
593	20250314	112200	127729710	5900	5900	5900	5900	89
594	20250314	112100	127204610	5900	5910	5910	5900	53
595	20250314	112000	126891740	5910	5910	5910	5910	57
596	20250314	111900	126554870	5910	5910	5910	5910	0
597	20250314	111800	126554870	5910	5900	5910	5900	264
598	20250314	111700	124994990	5910	5910	5910	5910	17
599	20250314	111600	124894520	5910	5900	5910	5900	790
600	20250314	111500	120227620	5900	5900	5900	5900	0
601	20250314	111400	120227620	5900	5900	5900	5900	36
602	20250314	111300	120015220	5910	5910	5910	5910	17
603	20250314	111200	119914750	5910	5910	5910	5910	570
604	20250314	111100	116546050	5900	5910	5910	5900	122
605	20250314	111000	115826220	5900	5910	5910	5900	53
606	20250314	110900	115513350	5900	5900	5900	5900	0
607	20250314	110800	115513350	5900	5900	5900	5900	4427
608	20250314	110700	89394050	5890	5890	5890	5890	37
609	20250314	110600	89176120	5900	5900	5900	5900	17
610	20250314	110500	89075820	5890	5890	5890	5890	0
611	20250314	110400	89075820	5890	5890	5890	5890	0
612	20250314	110300	89075820	5890	5890	5890	5890	36
613	20250314	110200	88863780	5900	5900	5900	5900	17
614	20250314	110100	88763480	5890	5890	5890	5890	525
615	20250314	110000	85671230	5900	5900	5900	5900	1
616	20250314	105900	85665330	5890	5890	5890	5880	912
617	20250314	105800	80294010	5880	5880	5880	5880	137
618	20250314	105700	79488450	5880	5880	5880	5880	0
619	20250314	105600	79488450	5880	5880	5880	5880	36
620	20250314	105500	79276770	5890	5890	5890	5890	157
621	20250314	105400	78352040	5880	5880	5880	5880	0
622	20250314	105300	78352040	5880	5880	5880	5880	28
623	20250314	105200	78187400	5880	5880	5880	5880	37
624	20250314	105100	77969840	5890	5890	5890	5890	17
625	20250314	105000	77869710	5880	5880	5880	5880	99
626	20250314	104900	77287590	5880	5880	5880	5880	70
627	20250314	104800	76875990	5880	5890	5890	5880	55
628	20250314	104700	76552420	5880	5880	5880	5880	0
629	20250314	104600	76552420	5880	5880	5880	5880	280
630	20250314	104500	74906020	5880	5880	5880	5880	0
631	20250314	104400	74906020	5880	5890	5890	5880	63
632	20250314	104300	74535310	5890	5890	5890	5890	61
633	20250314	104200	74176020	5890	5890	5890	5890	65
634	20250314	104100	73793170	5890	5880	5890	5880	38
635	20250314	104000	73569710	5890	5880	5890	5880	122
636	20250314	103900	72852130	5890	5890	5890	5890	10
637	20250314	103800	72793230	5880	5880	5880	5880	0
638	20250314	103700	72793230	5880	5890	5890	5880	71
639	20250314	103600	72375400	5890	5890	5890	5890	27
640	20250314	103500	72216370	5880	5880	5880	5880	0
641	20250314	103400	72216370	5880	5880	5880	5880	0
642	20250314	103300	72216370	5880	5890	5890	5880	64
643	20250314	103200	71839780	5900	5900	5900	5900	0
644	20250314	103100	71839780	5900	5900	5900	5900	8
645	20250314	103000	71792580	5890	5890	5890	5890	523
646	20250314	102900	68712110	5900	5900	5900	5900	17
647	20250314	102800	68611810	5890	5890	5890	5890	0
648	20250314	102700	68611810	5890	5890	5890	5890	0
649	20250314	102600	68611810	5890	5900	5900	5890	153
650	20250314	102500	67709470	5890	5900	5900	5890	148
651	20250314	102400	66837180	5890	5890	5890	5890	1699
652	20250314	102300	56830070	5890	5890	5890	5890	0
653	20250314	102200	56830070	5890	5910	5910	5890	63
654	20250314	102100	56458630	5910	5910	5910	5910	0
655	20250314	102000	56458630	5910	5910	5910	5910	1
656	20250314	101900	56452720	5910	5890	5910	5890	44
657	20250314	101800	56193480	5910	5900	5910	5900	369
658	20250314	101700	54016360	5900	5890	5900	5890	2029
659	20250314	101600	42061090	5890	5890	5890	5890	2
660	20250314	101500	42049310	5890	5890	5890	5880	39
661	20250314	101400	41819960	5890	5890	5890	5890	91
662	20250314	101300	41283970	5890	5890	5890	5890	15
663	20250314	101200	41195620	5890	5890	5890	5890	33
664	20250314	101100	41001250	5890	5900	5900	5890	27
665	20250314	101000	40842040	5900	5900	5900	5900	14
666	20250314	100900	40759440	5900	5900	5900	5900	190
667	20250314	100800	39638440	5900	5890	5900	5890	688
668	20250314	100700	35579600	5900	5900	5900	5900	17
669	20250314	100600	35479300	5890	5895	5900	5890	2436
670	20250314	100500	21131245	5890	5890	5890	5890	0
671	20250314	100400	21131245	5890	5890	5890	5890	36
672	20250314	100300	20919205	5900	5900	5900	5900	17
673	20250314	100200	20818905	5890	5890	5890	5890	0
674	20250314	100100	20818905	5890	5890	5890	5890	0
675	20250314	100000	20818905	5890	5900	5900	5890	54
676	20250314	095900	20500675	5890	5890	5890	5890	0
677	20250314	095800	20500675	5890	5890	5890	5890	0
678	20250314	095700	20500675	5890	5890	5890	5890	0
679	20250314	095600	20500675	5890	5900	5900	5890	110
680	20250314	095500	19851890	5895	5900	5900	5895	50
681	20250314	095400	19557040	5900	5900	5900	5900	30
682	20250314	095300	19380040	5895	5895	5895	5895	36
683	20250314	095200	19167820	5900	5900	5900	5900	17
684	20250314	095100	19067520	5900	5900	5900	5900	1
685	20250314	095000	19061620	5900	5900	5900	5900	7
686	20250314	094900	19020320	5895	5895	5895	5895	36
687	20250314	094800	18808100	5890	5890	5890	5890	10
688	20250314	094700	18749200	5890	5890	5890	5890	0
689	20250314	094600	18749200	5890	5880	5890	5880	329
690	20250314	094500	16812330	5890	5890	5890	5890	17
691	20250314	094400	16712200	5880	5890	5890	5880	157
692	20250314	094300	15788470	5900	5900	5900	5900	92
693	20250314	094200	15245670	5900	5890	5900	5880	155
694	20250314	094100	14333060	5880	5880	5880	5880	462
695	20250314	094000	11616500	5890	5890	5890	5890	175
696	20250314	093900	10585750	5880	5880	5880	5880	0
697	20250314	093800	10585750	5880	5890	5890	5880	27
698	20250314	093700	10426820	5890	5890	5890	5890	236
699	20250314	093600	9036780	5900	5900	5900	5900	7
700	20250314	093500	8995480	5900	5910	5910	5900	18
701	20250314	093400	8889220	5910	5900	5910	5890	459
702	20250314	093300	6181430	5900	5900	5900	5900	2
703	20250314	093200	6169630	5900	5900	5900	5900	1
704	20250314	093100	6163730	5900	5910	5910	5900	33
705	20250314	093000	5969020	5910	5900	5910	5900	122
706	20250314	092900	5248100	5890	5890	5890	5890	0
707	20250314	092800	5248100	5890	5890	5890	5890	0
708	20250314	092700	5248100	5890	5900	5900	5890	54
709	20250314	092600	4929870	5900	5900	5900	5900	1
710	20250314	092500	4923970	5890	5890	5890	5890	10
711	20250314	092400	4865070	5890	5890	5890	5890	0
712	20250314	092300	4865070	5890	5900	5900	5890	53
713	20250314	092200	4552730	5890	5890	5890	5890	0
714	20250314	092100	4552730	5890	5890	5890	5890	0
715	20250314	092000	4552730	5890	5890	5890	5890	36
716	20250314	091900	4340690	5900	5900	5900	5900	17
717	20250314	091800	4240390	5890	5910	5910	5890	31
718	20250314	091700	4057780	5890	5890	5890	5890	0
719	20250314	091600	4057780	5890	5890	5900	5890	105
720	20250314	091500	3439140	5900	5900	5900	5900	1
721	20250314	091400	3433240	5900	5900	5900	5900	2
722	20250314	091300	3421440	5900	5900	5900	5900	0
723	20250314	091200	3421440	5900	5910	5910	5900	51
724	20250314	091100	3120350	5910	5910	5910	5910	0
725	20250314	091000	3120350	5910	5910	5910	5910	35
726	20250314	090900	2913500	5910	5910	5910	5910	1
727	20250314	090800	2907590	5900	5910	5910	5900	3
728	20250314	090700	2889870	5870	5900	5900	5870	200
729	20250314	090600	1714960	5910	5910	5910	5910	0
730	20250314	090500	1714960	5910	5910	5910	5910	10
731	20250314	090400	1655860	5910	5920	5920	5910	184
732	20250314	090300	568320	5920	5920	5920	5920	0
733	20250314	090200	568320	5920	5920	5920	5920	0
734	20250314	090100	568320	5920	5920	5920	5920	0
735	20250314	090000	568320	5920	5920	5920	5920	96