KissMeData/336680/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	212500	305265990	9220	9220	9220	9220	55
3	20250310	212400	305265990	9220	9220	9220	9220	0
4	20250310	212300	305265990	9220	9220	9220	9220	0
5	20250310	212200	305265990	9220	9220	9220	9220	0
6	20250310	212100	305265990	9220	9220	9220	9220	0
7	20250310	212000	305265990	9220	9220	9220	9220	0
8	20250310	211900	305265990	9220	9220	9220	9220	0
9	20250310	211800	305265990	9220	9220	9220	9220	0
10	20250310	211700	305265990	9220	9220	9220	9220	0
11	20250310	211600	305265990	9220	9220	9220	9220	0
12	20250310	211500	305265990	9220	9220	9220	9220	0
13	20250310	211400	305265990	9220	9220	9220	9220	0
14	20250310	211300	305265990	9220	9220	9220	9220	0
15	20250310	211200	305265990	9220	9220	9220	9220	0
16	20250310	211100	305265990	9220	9220	9220	9220	0
17	20250310	211000	305265990	9220	9220	9220	9220	0
18	20250310	210900	305265990	9220	9220	9220	9220	0
19	20250310	210800	305265990	9220	9220	9220	9220	0
20	20250310	210700	305265990	9220	9220	9220	9220	0
21	20250310	210600	305265990	9220	9220	9220	9220	0
22	20250310	210500	305265990	9220	9220	9220	9220	0
23	20250310	210400	305265990	9220	9220	9220	9220	0
24	20250310	210300	305265990	9220	9220	9220	9220	0
25	20250310	210200	305265990	9220	9220	9220	9220	0
26	20250310	210100	305265990	9220	9220	9220	9220	0
27	20250310	210000	305265990	9220	9220	9220	9220	0
28	20250310	205900	305265990	9220	9220	9220	9220	0
29	20250310	205800	305265990	9220	9220	9220	9220	0
30	20250310	205700	305265990	9220	9220	9220	9220	0
31	20250310	205600	305265990	9220	9220	9220	9220	0
32	20250310	205500	305265990	9220	9220	9220	9220	55
33	20250310	205400	305265990	9220	9220	9220	9220	0
34	20250310	205300	305265990	9220	9220	9220	9220	0
35	20250310	205200	305265990	9220	9220	9220	9220	0
36	20250310	205100	305265990	9220	9220	9220	9220	0
37	20250310	205000	305265990	9220	9220	9220	9220	0
38	20250310	204900	305265990	9220	9220	9220	9220	0
39	20250310	204800	305265990	9220	9220	9220	9220	0
40	20250310	204700	305265990	9220	9220	9220	9220	0
41	20250310	204600	305265990	9220	9220	9220	9220	0
42	20250310	204500	305265990	9220	9220	9220	9220	0
43	20250310	204400	305265990	9220	9220	9220	9220	0
44	20250310	204300	305265990	9220	9220	9220	9220	0
45	20250310	204200	305265990	9220	9220	9220	9220	0
46	20250310	204100	305265990	9220	9220	9220	9220	0
47	20250310	204000	305265990	9220	9220	9220	9220	0
48	20250310	203900	305265990	9220	9220	9220	9220	0
49	20250310	203800	305265990	9220	9220	9220	9220	0
50	20250310	203700	305265990	9220	9220	9220	9220	0
51	20250310	203600	305265990	9220	9220	9220	9220	0
52	20250310	203500	305265990	9220	9220	9220	9220	0
53	20250310	203400	305265990	9220	9220	9220	9220	0
54	20250310	203300	305265990	9220	9220	9220	9220	0
55	20250310	203200	305265990	9220	9220	9220	9220	0
56	20250310	203100	305265990	9220	9220	9220	9220	0
57	20250310	203000	305265990	9220	9220	9220	9220	0
58	20250310	202900	305265990	9220	9220	9220	9220	0
59	20250310	202800	305265990	9220	9220	9220	9220	0
60	20250310	202700	305265990	9220	9220	9220	9220	0
61	20250310	202600	305265990	9220	9220	9220	9220	0
62	20250310	202500	305265990	9220	9220	9220	9220	55
63	20250310	202400	305265990	9220	9220	9220	9220	0
64	20250310	202300	305265990	9220	9220	9220	9220	0
65	20250310	202200	305265990	9220	9220	9220	9220	0
66	20250310	202100	305265990	9220	9220	9220	9220	0
67	20250310	202000	305265990	9220	9220	9220	9220	0
68	20250310	201900	305265990	9220	9220	9220	9220	0
69	20250310	201800	305265990	9220	9220	9220	9220	0
70	20250310	201700	305265990	9220	9220	9220	9220	0
71	20250310	201600	305265990	9220	9220	9220	9220	0
72	20250310	201500	305265990	9220	9220	9220	9220	0
73	20250310	201400	305265990	9220	9220	9220	9220	0
74	20250310	201300	305265990	9220	9220	9220	9220	0
75	20250310	201200	305265990	9220	9220	9220	9220	0
76	20250310	201100	305265990	9220	9220	9220	9220	0
77	20250310	201000	305265990	9220	9220	9220	9220	0
78	20250310	200900	305265990	9220	9220	9220	9220	0
79	20250310	200800	305265990	9220	9220	9220	9220	0
80	20250310	200700	305265990	9220	9220	9220	9220	0
81	20250310	200600	305265990	9220	9220	9220	9220	0
82	20250310	200500	305265990	9220	9220	9220	9220	0
83	20250310	200400	305265990	9220	9220	9220	9220	0
84	20250310	200300	305265990	9220	9220	9220	9220	0
85	20250310	200200	305265990	9220	9220	9220	9220	0
86	20250310	200100	305265990	9220	9220	9220	9220	0
87	20250310	200000	305265990	9220	9220	9220	9220	0
88	20250310	195900	305265990	9220	9220	9220	9220	0
89	20250310	195800	305265990	9220	9220	9220	9220	0
90	20250310	195700	305265990	9220	9220	9220	9220	0
91	20250310	195600	305265990	9220	9220	9220	9220	0
92	20250310	195500	305265990	9220	9220	9220	9220	55
93	20250310	195400	305265990	9220	9220	9220	9220	0
94	20250310	195300	305265990	9220	9220	9220	9220	0
95	20250310	195200	305265990	9220	9220	9220	9220	0
96	20250310	195100	305265990	9220	9220	9220	9220	0
97	20250310	195000	305265990	9220	9220	9220	9220	0
98	20250310	194900	305265990	9220	9220	9220	9220	0
99	20250310	194800	305265990	9220	9220	9220	9220	0
100	20250310	194700	305265990	9220	9220	9220	9220	0
101	20250310	194600	305265990	9220	9220	9220	9220	0
102	20250310	194500	305265990	9220	9220	9220	9220	0
103	20250310	194400	305265990	9220	9220	9220	9220	0
104	20250310	194300	305265990	9220	9220	9220	9220	0
105	20250310	194200	305265990	9220	9220	9220	9220	0
106	20250310	194100	305265990	9220	9220	9220	9220	0
107	20250310	194000	305265990	9220	9220	9220	9220	0
108	20250310	193900	305265990	9220	9220	9220	9220	0
109	20250310	193800	305265990	9220	9220	9220	9220	0
110	20250310	193700	305265990	9220	9220	9220	9220	0
111	20250310	193600	305265990	9220	9220	9220	9220	0
112	20250310	193500	305265990	9220	9220	9220	9220	0
113	20250310	193400	305265990	9220	9220	9220	9220	0
114	20250310	193300	305265990	9220	9220	9220	9220	0
115	20250310	193200	305265990	9220	9220	9220	9220	0
116	20250310	193100	305265990	9220	9220	9220	9220	0
117	20250310	193000	305265990	9220	9220	9220	9220	0
118	20250310	192900	305265990	9220	9220	9220	9220	0
119	20250310	192800	305265990	9220	9220	9220	9220	0
120	20250310	192700	305265990	9220	9220	9220	9220	0
121	20250310	192600	305265990	9220	9220	9220	9220	0
122	20250310	192500	305265990	9220	9220	9220	9220	55
123	20250310	192400	305265990	9220	9220	9220	9220	0
124	20250310	192300	305265990	9220	9220	9220	9220	0
125	20250310	192200	305265990	9220	9220	9220	9220	0
126	20250310	192100	305265990	9220	9220	9220	9220	0
127	20250310	192000	305265990	9220	9220	9220	9220	0
128	20250310	191900	305265990	9220	9220	9220	9220	0
129	20250310	191800	305265990	9220	9220	9220	9220	0
130	20250310	191700	305265990	9220	9220	9220	9220	0
131	20250310	191600	305265990	9220	9220	9220	9220	0
132	20250310	191500	305265990	9220	9220	9220	9220	0
133	20250310	191400	305265990	9220	9220	9220	9220	0
134	20250310	191300	305265990	9220	9220	9220	9220	0
135	20250310	191200	305265990	9220	9220	9220	9220	0
136	20250310	191100	305265990	9220	9220	9220	9220	0
137	20250310	191000	305265990	9220	9220	9220	9220	0
138	20250310	190900	305265990	9220	9220	9220	9220	0
139	20250310	190800	305265990	9220	9220	9220	9220	0
140	20250310	190700	305265990	9220	9220	9220	9220	0
141	20250310	190600	305265990	9220	9220	9220	9220	0
142	20250310	190500	305265990	9220	9220	9220	9220	0
143	20250310	190400	305265990	9220	9220	9220	9220	0
144	20250310	190300	305265990	9220	9220	9220	9220	0
145	20250310	190200	305265990	9220	9220	9220	9220	0
146	20250310	190100	305265990	9220	9220	9220	9220	0
147	20250310	190000	305265990	9220	9220	9220	9220	0
148	20250310	185900	305265990	9220	9220	9220	9220	0
149	20250310	185800	305265990	9220	9220	9220	9220	0
150	20250310	185700	305265990	9220	9220	9220	9220	0
151	20250310	185600	305265990	9220	9220	9220	9220	0
152	20250310	185500	305265990	9220	9220	9220	9220	55
153	20250310	185400	305265990	9220	9220	9220	9220	0
154	20250310	185300	305265990	9220	9220	9220	9220	0
155	20250310	185200	305265990	9220	9220	9220	9220	0
156	20250310	185100	305265990	9220	9220	9220	9220	0
157	20250310	185000	305265990	9220	9220	9220	9220	0
158	20250310	184900	305265990	9220	9220	9220	9220	0
159	20250310	184800	305265990	9220	9220	9220	9220	0
160	20250310	184700	305265990	9220	9220	9220	9220	0
161	20250310	184600	305265990	9220	9220	9220	9220	0
162	20250310	184500	305265990	9220	9220	9220	9220	0
163	20250310	184400	305265990	9220	9220	9220	9220	0
164	20250310	184300	305265990	9220	9220	9220	9220	0
165	20250310	184200	305265990	9220	9220	9220	9220	0
166	20250310	184100	305265990	9220	9220	9220	9220	0
167	20250310	184000	305265990	9220	9220	9220	9220	0
168	20250310	183900	305265990	9220	9220	9220	9220	0
169	20250310	183800	305265990	9220	9220	9220	9220	0
170	20250310	183700	305265990	9220	9220	9220	9220	0
171	20250310	183600	305265990	9220	9220	9220	9220	0
172	20250310	183500	305265990	9220	9220	9220	9220	0
173	20250310	183400	305265990	9220	9220	9220	9220	0
174	20250310	183300	305265990	9220	9220	9220	9220	0
175	20250310	183200	305265990	9220	9220	9220	9220	0
176	20250310	183100	305265990	9220	9220	9220	9220	0
177	20250310	183000	305265990	9220	9220	9220	9220	0
178	20250310	182900	305265990	9220	9220	9220	9220	0
179	20250310	182800	305265990	9220	9220	9220	9220	0
180	20250310	182700	305265990	9220	9220	9220	9220	0
181	20250310	182600	305265990	9220	9220	9220	9220	0
182	20250310	182500	305265990	9220	9220	9220	9220	55
183	20250310	182400	305265990	9220	9220	9220	9220	0
184	20250310	182300	305265990	9220	9220	9220	9220	0
185	20250310	182200	305265990	9220	9220	9220	9220	0
186	20250310	182100	305265990	9220	9220	9220	9220	0
187	20250310	182000	305265990	9220	9220	9220	9220	0
188	20250310	181900	305265990	9220	9220	9220	9220	0
189	20250310	181800	305265990	9220	9220	9220	9220	0
190	20250310	181700	305265990	9220	9220	9220	9220	0
191	20250310	181600	305265990	9220	9220	9220	9220	0
192	20250310	181500	305265990	9220	9220	9220	9220	0
193	20250310	181400	305265990	9220	9220	9220	9220	0
194	20250310	181300	305265990	9220	9220	9220	9220	0
195	20250310	181200	305265990	9220	9220	9220	9220	0
196	20250310	181100	305265990	9220	9220	9220	9220	0
197	20250310	181000	305265990	9220	9220	9220	9220	0
198	20250310	180900	305265990	9220	9220	9220	9220	0
199	20250310	180800	305265990	9220	9220	9220	9220	0
200	20250310	180700	305265990	9220	9220	9220	9220	0
201	20250310	180600	305265990	9220	9220	9220	9220	0
202	20250310	180500	305265990	9220	9220	9220	9220	0
203	20250310	180400	305265990	9220	9220	9220	9220	0
204	20250310	180300	305265990	9220	9220	9220	9220	0
205	20250310	180200	305265990	9220	9220	9220	9220	0
206	20250310	180100	305265990	9220	9220	9220	9220	0
207	20250310	180000	305265990	9220	9220	9220	9220	0
208	20250310	175900	305265990	9220	9220	9220	9220	0
209	20250310	175800	305265990	9220	9220	9220	9220	0
210	20250310	175700	305265990	9220	9220	9220	9220	0
211	20250310	175600	305265990	9220	9220	9220	9220	0
212	20250310	175500	305265990	9220	9220	9220	9220	55
213	20250310	175400	305265990	9220	9220	9220	9220	0
214	20250310	175300	305265990	9220	9220	9220	9220	0
215	20250310	175200	305265990	9220	9220	9220	9220	0
216	20250310	175100	305265990	9220	9220	9220	9220	0
217	20250310	175000	305265990	9220	9220	9220	9220	0
218	20250310	174900	305265990	9220	9220	9220	9220	0
219	20250310	174800	305265990	9220	9220	9220	9220	0
220	20250310	174700	305265990	9220	9220	9220	9220	0
221	20250310	174600	305265990	9220	9220	9220	9220	0
222	20250310	174500	305265990	9220	9220	9220	9220	0
223	20250310	174400	305265990	9220	9220	9220	9220	0
224	20250310	174300	305265990	9220	9220	9220	9220	0
225	20250310	174200	305265990	9220	9220	9220	9220	0
226	20250310	174100	305265990	9220	9220	9220	9220	0
227	20250310	174000	305265990	9220	9220	9220	9220	0
228	20250310	173900	305265990	9220	9220	9220	9220	0
229	20250310	173800	305265990	9220	9220	9220	9220	0
230	20250310	173700	305265990	9220	9220	9220	9220	0
231	20250310	173600	305265990	9220	9220	9220	9220	0
232	20250310	173500	305265990	9220	9220	9220	9220	0
233	20250310	173400	305265990	9220	9220	9220	9220	0
234	20250310	173300	305265990	9220	9220	9220	9220	0
235	20250310	173200	305265990	9220	9220	9220	9220	0
236	20250310	173100	305265990	9220	9220	9220	9220	0
237	20250310	173000	305265990	9220	9220	9220	9220	0
238	20250310	172900	305265990	9220	9220	9220	9220	0
239	20250310	172800	305265990	9220	9220	9220	9220	0
240	20250310	172700	305265990	9220	9220	9220	9220	0
241	20250310	172600	305265990	9220	9220	9220	9220	0
242	20250310	172500	305265990	9220	9220	9220	9220	55
243	20250310	172400	305265990	9220	9220	9220	9220	0
244	20250310	172300	305265990	9220	9220	9220	9220	0
245	20250310	172200	305265990	9220	9220	9220	9220	0
246	20250310	172100	305265990	9220	9220	9220	9220	0
247	20250310	172000	305265990	9220	9220	9220	9220	0
248	20250310	171900	305265990	9220	9220	9220	9220	0
249	20250310	171800	305265990	9220	9220	9220	9220	0
250	20250310	171700	305265990	9220	9220	9220	9220	0
251	20250310	171600	305265990	9220	9220	9220	9220	0
252	20250310	171500	305265990	9220	9220	9220	9220	0
253	20250310	171400	305265990	9220	9220	9220	9220	0
254	20250310	171300	305265990	9220	9220	9220	9220	0
255	20250310	171200	305265990	9220	9220	9220	9220	0
256	20250310	171100	305265990	9220	9220	9220	9220	0
257	20250310	171000	305265990	9220	9220	9220	9220	0
258	20250310	170900	305265990	9220	9220	9220	9220	0
259	20250310	170800	305265990	9220	9220	9220	9220	0
260	20250310	170700	305265990	9220	9220	9220	9220	0
261	20250310	170600	305265990	9220	9220	9220	9220	0
262	20250310	170500	305265990	9220	9220	9220	9220	0
263	20250310	170400	305265990	9220	9220	9220	9220	0
264	20250310	170300	305265990	9220	9220	9220	9220	0
265	20250310	170200	305265990	9220	9220	9220	9220	0
266	20250310	170100	305265990	9220	9220	9220	9220	0
267	20250310	170000	305265990	9220	9220	9220	9220	0
268	20250310	165900	305265990	9220	9220	9220	9220	0
269	20250310	165800	305265990	9220	9220	9220	9220	0
270	20250310	165700	305265990	9220	9220	9220	9220	0
271	20250310	165600	305265990	9220	9220	9220	9220	0
272	20250310	165500	305265990	9220	9220	9220	9220	55
273	20250310	165400	305265990	9220	9220	9220	9220	0
274	20250310	165300	305265990	9220	9220	9220	9220	0
275	20250310	165200	305265990	9220	9220	9220	9220	0
276	20250310	165100	305265990	9220	9220	9220	9220	0
277	20250310	165000	305265990	9220	9220	9220	9220	0
278	20250310	164900	305265990	9220	9220	9220	9220	0
279	20250310	164800	305265990	9220	9220	9220	9220	0
280	20250310	164700	305265990	9220	9220	9220	9220	0
281	20250310	164600	305265990	9220	9220	9220	9220	0
282	20250310	164500	305265990	9220	9220	9220	9220	0
283	20250310	164400	305265990	9220	9220	9220	9220	0
284	20250310	164300	305265990	9220	9220	9220	9220	0
285	20250310	164200	305265990	9220	9220	9220	9220	0
286	20250310	164100	305265990	9220	9220	9220	9220	0
287	20250310	164000	305265990	9220	9220	9220	9220	0
288	20250310	163900	305265990	9220	9220	9220	9220	0
289	20250310	163800	305265990	9220	9220	9220	9220	0
290	20250310	163700	305265990	9220	9220	9220	9220	0
291	20250310	163600	305265990	9220	9220	9220	9220	0
292	20250310	163500	305265990	9220	9220	9220	9220	0
293	20250310	163400	305265990	9220	9220	9220	9220	0
294	20250310	163300	305265990	9220	9220	9220	9220	0
295	20250310	163200	305265990	9220	9220	9220	9220	0
296	20250310	163100	305265990	9220	9220	9220	9220	0
297	20250310	163000	305265990	9220	9220	9220	9220	0
298	20250310	162900	305265990	9220	9220	9220	9220	0
299	20250310	162800	305265990	9220	9220	9220	9220	0
300	20250310	162700	305265990	9220	9220	9220	9220	0
301	20250310	162600	305265990	9220	9220	9220	9220	0
302	20250310	162500	305265990	9220	9220	9220	9220	55
303	20250310	162400	305265990	9220	9220	9220	9220	0
304	20250310	162300	305265990	9220	9220	9220	9220	0
305	20250310	162200	305265990	9220	9220	9220	9220	0
306	20250310	162100	305265990	9220	9220	9220	9220	0
307	20250310	162000	305265990	9220	9220	9220	9220	0
308	20250310	161900	305265990	9220	9220	9220	9220	0
309	20250310	161800	305265990	9220	9220	9220	9220	0
310	20250310	161700	305265990	9220	9220	9220	9220	0
311	20250310	161600	305265990	9220	9220	9220	9220	0
312	20250310	161500	305265990	9220	9220	9220	9220	0
313	20250310	161400	305265990	9220	9220	9220	9220	0
314	20250310	161300	305265990	9220	9220	9220	9220	0
315	20250310	161200	305265990	9220	9220	9220	9220	0
316	20250310	161100	305265990	9220	9220	9220	9220	0
317	20250310	161000	305265990	9220	9220	9220	9220	0
318	20250310	160900	305265990	9220	9220	9220	9220	0
319	20250310	160800	305265990	9220	9220	9220	9220	0
320	20250310	160700	305265990	9220	9220	9220	9220	0
321	20250310	160600	305265990	9220	9220	9220	9220	0
322	20250310	160500	305265990	9220	9220	9220	9220	0
323	20250310	160400	305265990	9220	9220	9220	9220	0
324	20250310	160300	305265990	9220	9220	9220	9220	0
325	20250310	160200	305265990	9220	9220	9220	9220	0
326	20250310	160100	305265990	9220	9220	9220	9220	0
327	20250310	160000	305265990	9220	9220	9220	9220	0
328	20250310	155900	305265990	9220	9220	9220	9220	0
329	20250310	155800	305265990	9220	9220	9220	9220	0
330	20250310	155700	305265990	9220	9220	9220	9220	0
331	20250310	155600	305265990	9220	9220	9220	9220	0
332	20250310	155500	305265990	9220	9220	9220	9220	55
333	20250310	155400	305265990	9220	9220	9220	9220	0
334	20250310	155300	305265990	9220	9220	9220	9220	0
335	20250310	155200	305265990	9220	9220	9220	9220	0
336	20250310	155100	305265990	9220	9220	9220	9220	0
337	20250310	155000	305265990	9220	9220	9220	9220	0
338	20250310	154900	305265990	9220	9220	9220	9220	0
339	20250310	154800	305265990	9220	9220	9220	9220	0
340	20250310	154700	305265990	9220	9220	9220	9220	0
341	20250310	154600	305265990	9220	9220	9220	9220	0
342	20250310	154500	305265990	9220	9220	9220	9220	0
343	20250310	154400	305265990	9220	9220	9220	9220	0
344	20250310	154300	305265990	9220	9220	9220	9220	0
345	20250310	154200	305265990	9220	9220	9220	9220	0
346	20250310	154100	305265990	9220	9220	9220	9220	0
347	20250310	154000	305265990	9220	9220	9220	9220	0
348	20250310	153900	305265990	9220	9220	9220	9220	0
349	20250310	153800	305265990	9220	9220	9220	9220	0
350	20250310	153700	305265990	9220	9220	9220	9220	0
351	20250310	153600	305265990	9220	9220	9220	9220	0
352	20250310	153500	305265990	9220	9220	9220	9220	0
353	20250310	153400	305265990	9220	9220	9220	9220	0
354	20250310	153300	305265990	9220	9220	9220	9220	0
355	20250310	153200	305265990	9220	9220	9220	9220	0
356	20250310	153100	305265990	9220	9220	9220	9220	0
357	20250310	153000	305265990	9220	9220	9220	9220	55
358	20250310	152900	304758890	9200	9200	9200	9200	0
359	20250310	152800	304758890	9200	9200	9200	9200	0
360	20250310	152700	304758890	9200	9200	9200	9200	0
361	20250310	152600	304758890	9200	9200	9200	9200	0
362	20250310	152500	304758890	9200	9200	9200	9200	0
363	20250310	152400	304758890	9200	9200	9200	9200	0
364	20250310	152300	304758890	9200	9200	9200	9200	0
365	20250310	152200	304758890	9200	9200	9200	9200	0
366	20250310	152100	304758890	9200	9200	9200	9200	0
367	20250310	152000	304758890	9200	9200	9200	9200	0
368	20250310	151900	304758890	9200	9200	9200	9200	14
369	20250310	151800	304630090	9200	9200	9200	9200	4
370	20250310	151700	304593290	9200	9200	9200	9200	152
371	20250310	151600	303194890	9200	9200	9200	9200	5
372	20250310	151500	303148890	9200	9210	9210	9200	9
373	20250310	151400	303066030	9200	9200	9200	9200	0
374	20250310	151300	303066030	9200	9200	9200	9190	4
375	20250310	151200	303029240	9190	9190	9190	9190	1
376	20250310	151100	303020050	9220	9190	9220	9190	2
377	20250310	151000	303001640	9200	9200	9200	9200	33
378	20250310	150900	302698040	9200	9200	9200	9200	0
379	20250310	150800	302698040	9200	9200	9200	9190	332
380	20250310	150700	299643650	9190	9190	9190	9190	0
381	20250310	150600	299643650	9190	9190	9190	9190	200
382	20250310	150500	297805650	9190	9190	9190	9190	1
383	20250310	150400	297796460	9190	9230	9230	9190	2
384	20250310	150300	297778040	9190	9200	9200	9190	921
385	20250310	150200	289307140	9210	9210	9230	9210	202
386	20250310	150100	287442890	9200	9210	9210	9200	200
387	20250310	150000	285602880	9220	9220	9220	9220	0
388	20250310	145900	285602880	9220	9220	9220	9220	200
389	20250310	145800	283758880	9200	9200	9200	9200	0
390	20250310	145700	283758880	9200	9200	9200	9200	334
391	20250310	145600	280686080	9200	9210	9210	9200	8
392	20250310	145500	280612470	9200	9200	9200	9200	0
393	20250310	145400	280612470	9200	9200	9200	9200	1
394	20250310	145300	280603270	9210	9210	9210	9210	0
395	20250310	145200	280603270	9210	9210	9210	9210	14
396	20250310	145100	280474330	9210	9210	9210	9210	3
397	20250310	145000	280446700	9210	9200	9210	9200	204
398	20250310	144900	278567870	9200	9200	9200	9200	0
399	20250310	144800	278567870	9200	9200	9200	9200	2
400	20250310	144700	278549470	9210	9210	9210	9210	200
401	20250310	144600	276707470	9210	9220	9220	9210	9
402	20250310	144500	276624530	9220	9220	9220	9220	0
403	20250310	144400	276624530	9220	9220	9220	9220	0
404	20250310	144300	276624530	9220	9220	9220	9220	1
405	20250310	144200	276615310	9220	9220	9220	9220	3
406	20250310	144100	276587650	9210	9210	9210	9210	0
407	20250310	144000	276587650	9210	9210	9210	9210	1
408	20250310	143900	276578440	9230	9220	9230	9220	2
409	20250310	143800	276559990	9220	9220	9220	9220	0
410	20250310	143700	276559990	9220	9220	9220	9220	0
411	20250310	143600	276559990	9220	9220	9220	9220	0
412	20250310	143500	276559990	9220	9220	9220	9220	3
413	20250310	143400	276532330	9210	9210	9210	9210	0
414	20250310	143300	276532330	9210	9210	9210	9210	0
415	20250310	143200	276532330	9210	9210	9210	9210	0
416	20250310	143100	276532330	9210	9210	9210	9210	0
417	20250310	143000	276532330	9210	9210	9210	9210	0
418	20250310	142900	276532330	9210	9210	9210	9210	113
419	20250310	142800	275491600	9210	9210	9210	9210	1
420	20250310	142700	275482390	9200	9200	9200	9200	0
421	20250310	142600	275482390	9200	9200	9200	9200	0
422	20250310	142500	275482390	9200	9235	9235	9200	1584
423	20250310	142400	260878540	9230	9230	9230	9230	0
424	20250310	142300	260878540	9230	9230	9230	9230	0
425	20250310	142200	260878540	9230	9230	9230	9230	0
426	20250310	142100	260878540	9230	9230	9230	9230	90
427	20250310	142000	260047840	9240	9240	9240	9240	1
428	20250310	141900	260038600	9230	9230	9230	9230	0
429	20250310	141800	260038600	9230	9230	9250	9230	262
430	20250310	141700	257617810	9230	9230	9230	9230	0
431	20250310	141600	257617810	9230	9230	9230	9230	0
432	20250310	141500	257617810	9230	9230	9230	9230	0
433	20250310	141400	257617810	9230	9230	9230	9230	0
434	20250310	141300	257617810	9230	9230	9230	9230	0
435	20250310	141200	257617810	9230	9230	9230	9230	0
436	20250310	141100	257617810	9230	9230	9230	9230	2
437	20250310	141000	257599350	9230	9230	9230	9230	0
438	20250310	140900	257599350	9230	9230	9230	9230	0
439	20250310	140800	257599350	9230	9230	9230	9230	0
440	20250310	140700	257599350	9230	9235	9235	9230	70
441	20250310	140600	256953235	9235	9235	9235	9235	1
442	20250310	140500	256944000	9230	9230	9230	9230	0
443	20250310	140400	256944000	9230	9230	9230	9230	1
444	20250310	140300	256934770	9230	9230	9230	9230	1
445	20250310	140200	256925540	9240	9240	9240	9240	0
446	20250310	140100	256925540	9240	9240	9240	9240	0
447	20250310	140000	256925540	9240	9240	9240	9240	0
448	20250310	135900	256925540	9240	9245	9245	9240	25
449	20250310	135800	256694535	9240	9240	9240	9240	0
450	20250310	135700	256694535	9240	9240	9240	9240	1
451	20250310	135600	256685295	9240	9240	9240	9240	1
452	20250310	135500	256676055	9230	9230	9230	9230	0
453	20250310	135400	256676055	9230	9230	9230	9230	7
454	20250310	135300	256611445	9240	9240	9240	9240	0
455	20250310	135200	256611445	9240	9240	9240	9240	0
456	20250310	135100	256611445	9240	9230	9240	9230	228
457	20250310	135000	254504765	9230	9230	9230	9230	0
458	20250310	134900	254504765	9230	9230	9230	9230	0
459	20250310	134800	254504765	9230	9230	9230	9230	0
460	20250310	134700	254504765	9230	9240	9240	9230	8
461	20250310	134600	254430885	9240	9240	9240	9240	0
462	20250310	134500	254430885	9240	9240	9240	9240	2
463	20250310	134400	254412405	9240	9240	9240	9240	0
464	20250310	134300	254412405	9240	9240	9240	9240	0
465	20250310	134200	254412405	9240	9240	9240	9240	0
466	20250310	134100	254412405	9240	9240	9240	9240	274
467	20250310	134000	251880645	9240	9240	9240	9240	0
468	20250310	133900	251880645	9240	9240	9240	9240	0
469	20250310	133800	251880645	9240	9240	9240	9240	0
470	20250310	133700	251880645	9240	9240	9240	9240	1
471	20250310	133600	251871405	9250	9250	9250	9250	0
472	20250310	133500	251871405	9250	9250	9250	9250	0
473	20250310	133400	251871405	9250	9250	9250	9250	0
474	20250310	133300	251871405	9250	9250	9250	9250	1
475	20250310	133200	251862155	9250	9250	9250	9250	0
476	20250310	133100	251862155	9250	9250	9250	9250	0
477	20250310	133000	251862155	9250	9250	9250	9250	0
478	20250310	132900	251862155	9250	9250	9250	9250	0
479	20250310	132800	251862155	9250	9250	9250	9250	0
480	20250310	132700	251862155	9250	9250	9250	9250	0
481	20250310	132600	251862155	9250	9250	9250	9250	0
482	20250310	132500	251862155	9250	9250	9250	9250	3
483	20250310	132400	251834405	9250	9250	9250	9250	17
484	20250310	132300	251677155	9250	9250	9250	9250	0
485	20250310	132200	251677155	9250	9250	9250	9250	0
486	20250310	132100	251677155	9250	9250	9250	9250	0
487	20250310	132000	251677155	9250	9250	9250	9250	0
488	20250310	131900	251677155	9250	9250	9250	9250	0
489	20250310	131800	251677155	9250	9250	9250	9250	2
490	20250310	131700	251658655	9250	9250	9250	9250	0
491	20250310	131600	251658655	9250	9250	9250	9250	1
492	20250310	131500	251649405	9250	9250	9250	9250	3
493	20250310	131400	251621655	9240	9240	9240	9240	1
494	20250310	131300	251612415	9250	9250	9250	9250	0
495	20250310	131200	251612415	9250	9230	9250	9230	14
496	20250310	131100	251482965	9220	9230	9230	9220	101
497	20250310	131000	250551735	9220	9220	9220	9220	0
498	20250310	130900	250551735	9220	9220	9220	9220	0
499	20250310	130800	250551735	9220	9220	9220	9220	0
500	20250310	130700	250551735	9220	9220	9220	9220	0
501	20250310	130600	250551735	9220	9220	9220	9220	0
502	20250310	130500	250551735	9220	9220	9220	9220	0
503	20250310	130400	250551735	9220	9220	9220	9220	53
504	20250310	130300	250063075	9220	9230	9230	9220	175
505	20250310	130200	248449205	9230	9240	9240	9230	505
506	20250310	130100	243787985	9240	9240	9240	9240	5
507	20250310	130000	243741785	9230	9240	9240	9230	80
508	20250310	125900	243002695	9240	9240	9240	9240	0
509	20250310	125800	243002695	9240	9240	9240	9240	1
510	20250310	125700	242993455	9250	9240	9250	9240	6
511	20250310	125600	242937975	9250	9250	9250	9250	69
512	20250310	125500	242299725	9250	9250	9250	9250	0
513	20250310	125400	242299725	9250	9250	9250	9250	0
514	20250310	125300	242299725	9250	9250	9250	9250	0
515	20250310	125200	242299725	9250	9250	9250	9250	0
516	20250310	125100	242299725	9250	9250	9250	9250	2
517	20250310	125000	242281225	9250	9250	9250	9250	0
518	20250310	124900	242281225	9250	9250	9250	9250	1
519	20250310	124800	242271975	9255	9255	9255	9255	1
520	20250310	124700	242262720	9255	9255	9255	9255	0
521	20250310	124600	242262720	9255	9255	9255	9255	0
522	20250310	124500	242262720	9255	9255	9255	9255	1
523	20250310	124400	242253465	9255	9255	9255	9255	1
524	20250310	124300	242244210	9260	9260	9260	9260	0
525	20250310	124200	242244210	9260	9260	9260	9260	1
526	20250310	124100	242234950	9260	9260	9260	9260	17
527	20250310	124000	242077530	9260	9260	9260	9260	1
528	20250310	123900	242068270	9260	9260	9260	9260	0
529	20250310	123800	242068270	9260	9260	9260	9260	8
530	20250310	123700	241994190	9250	9250	9250	9250	0
531	20250310	123600	241994190	9250	9250	9250	9250	10
532	20250310	123500	241901690	9250	9250	9250	9250	0
533	20250310	123400	241901690	9250	9250	9250	9250	0
534	20250310	123300	241901690	9250	9250	9250	9250	0
535	20250310	123200	241901690	9250	9250	9250	9250	0
536	20250310	123100	241901690	9250	9250	9250	9250	1
537	20250310	123000	241892440	9250	9250	9250	9250	1
538	20250310	122900	241883190	9250	9250	9250	9250	1
539	20250310	122800	241873940	9250	9250	9250	9250	1
540	20250310	122700	241864690	9250	9255	9255	9250	15
541	20250310	122600	241725915	9260	9260	9260	9260	0
542	20250310	122500	241725915	9260	9250	9260	9250	37
543	20250310	122400	241383655	9245	9245	9245	9245	1
544	20250310	122300	241374410	9250	9250	9250	9250	5
545	20250310	122200	241328160	9250	9250	9250	9250	1
546	20250310	122100	241318910	9250	9250	9250	9250	1
547	20250310	122000	241309660	9250	9250	9250	9250	4
548	20250310	121900	241272660	9250	9250	9250	9250	17
549	20250310	121800	241115410	9250	9250	9250	9250	0
550	20250310	121700	241115410	9250	9250	9250	9250	0
551	20250310	121600	241115410	9250	9250	9250	9250	0
552	20250310	121500	241115410	9250	9240	9250	9240	76
553	20250310	121400	240412955	9235	9235	9235	9235	0
554	20250310	121300	240412955	9235	9235	9235	9235	0
555	20250310	121200	240412955	9235	9235	9235	9235	0
556	20250310	121100	240412955	9235	9235	9235	9235	1
557	20250310	121000	240403720	9240	9240	9240	9240	0
558	20250310	120900	240403720	9240	9240	9240	9240	0
559	20250310	120800	240403720	9240	9240	9240	9240	0
560	20250310	120700	240403720	9240	9240	9240	9240	0
561	20250310	120600	240403720	9240	9230	9240	9230	4
562	20250310	120500	240366790	9240	9240	9240	9240	2
563	20250310	120400	240348310	9240	9240	9240	9240	0
564	20250310	120300	240348310	9240	9210	9240	9210	184
565	20250310	120200	238649720	9220	9220	9220	9220	0
566	20250310	120100	238649720	9220	9220	9220	9220	3
567	20250310	120000	238622060	9210	9210	9210	9210	0
568	20250310	115900	238622060	9210	9210	9210	9210	0
569	20250310	115800	238622060	9210	9210	9210	9210	1
570	20250310	115700	238612850	9220	9220	9220	9220	69
571	20250310	115600	237976670	9200	9200	9200	9200	0
572	20250310	115500	237976670	9200	9200	9200	9200	0
573	20250310	115400	237976670	9200	9200	9200	9200	5
574	20250310	115300	237930670	9210	9210	9210	9210	0
575	20250310	115200	237930670	9210	9210	9210	9210	0
576	20250310	115100	237930670	9210	9210	9210	9210	2
577	20250310	115000	237912250	9200	9200	9200	9200	0
578	20250310	114900	237912250	9200	9200	9200	9200	0
579	20250310	114800	237912250	9200	9220	9220	9200	388
580	20250310	114700	234342580	9210	9210	9210	9210	0
581	20250310	114600	234342580	9210	9210	9210	9210	0
582	20250310	114500	234342580	9210	9210	9210	9210	0
583	20250310	114400	234342580	9210	9200	9210	9200	52
584	20250310	114300	233864160	9200	9200	9200	9200	95
585	20250310	114200	232990160	9200	9200	9200	9200	6
586	20250310	114100	232934960	9220	9210	9220	9210	3
587	20250310	114000	232907310	9200	9200	9200	9200	0
588	20250310	113900	232907310	9200	9200	9200	9200	0
589	20250310	113800	232907310	9200	9200	9200	9200	0
590	20250310	113700	232907310	9200	9200	9200	9200	0
591	20250310	113600	232907310	9200	9200	9200	9200	654
592	20250310	113500	226890510	9210	9210	9210	9210	18
593	20250310	113400	226724730	9210	9210	9210	9210	219
594	20250310	113300	224707740	9220	9220	9220	9220	4
595	20250310	113200	224670860	9220	9220	9220	9220	0
596	20250310	113100	224670860	9220	9220	9220	9220	7
597	20250310	113000	224606320	9220	9220	9220	9220	30
598	20250310	112900	224329720	9220	9220	9220	9220	66
599	20250310	112800	223721200	9220	9220	9220	9220	50
600	20250310	112700	223260200	9210	9210	9210	9210	0
601	20250310	112600	223260200	9210	9210	9210	9210	0
602	20250310	112500	223260200	9210	9210	9210	9210	0
603	20250310	112400	223260200	9210	9210	9210	9210	0
604	20250310	112300	223260200	9210	9210	9210	9210	0
605	20250310	112200	223260200	9210	9220	9220	9210	4
606	20250310	112100	223223330	9220	9220	9220	9220	0
607	20250310	112000	223223330	9220	9220	9220	9220	1
608	20250310	111900	223214110	9220	9220	9220	9220	2
609	20250310	111800	223195670	9220	9220	9220	9220	0
610	20250310	111700	223195670	9220	9220	9220	9220	20
611	20250310	111600	223011270	9210	9220	9220	9210	52
612	20250310	111500	222532320	9230	9230	9230	9230	0
613	20250310	111400	222532320	9230	9230	9230	9230	0
614	20250310	111300	222532320	9230	9230	9230	9230	15
615	20250310	111200	222393870	9210	9220	9220	9210	4
616	20250310	111100	222357020	9220	9220	9220	9220	1
617	20250310	111000	222347800	9220	9220	9220	9220	0
618	20250310	110900	222347800	9220	9220	9220	9220	2
619	20250310	110800	222329360	9220	9220	9220	9220	1
620	20250310	110700	222320140	9220	9220	9220	9220	20
621	20250310	110600	222135740	9210	9210	9210	9210	0
622	20250310	110500	222135740	9210	9210	9210	9210	13
623	20250310	110400	222016010	9210	9210	9210	9210	0
624	20250310	110300	222016010	9210	9210	9210	9210	0
625	20250310	110200	222016010	9210	9210	9210	9210	0
626	20250310	110100	222016010	9210	9210	9210	9210	0
627	20250310	110000	222016010	9210	9210	9210	9210	0
628	20250310	105900	222016010	9210	9200	9210	9200	3
629	20250310	105800	221988390	9210	9210	9210	9210	0
630	20250310	105700	221988390	9210	9210	9210	9210	4
631	20250310	105600	221951550	9200	9200	9200	9200	1
632	20250310	105500	221942350	9200	9200	9200	9200	0
633	20250310	105400	221942350	9200	9210	9210	9200	57
634	20250310	105300	221417940	9210	9210	9210	9210	0
635	20250310	105200	221417940	9210	9210	9210	9210	1
636	20250310	105100	221408730	9190	9190	9190	9190	10
637	20250310	105000	221316830	9190	9190	9190	9190	48
638	20250310	104900	220875710	9180	9180	9180	9180	0
639	20250310	104800	220875710	9180	9190	9190	9180	101
640	20250310	104700	219948430	9180	9200	9200	9180	647
641	20250310	104600	214002870	9200	9200	9200	9200	100
642	20250310	104500	213082870	9220	9220	9220	9220	0
643	20250310	104400	213082870	9220	9195	9220	9190	72
644	20250310	104300	212421125	9200	9200	9200	9200	237
645	20250310	104200	210240725	9200	9200	9200	9200	0
646	20250310	104100	210240725	9200	9200	9200	9200	0
647	20250310	104000	210240725	9200	9215	9215	9200	4
648	20250310	103900	210203880	9215	9215	9215	9215	4
649	20250310	103800	210167020	9200	9200	9200	9200	0
650	20250310	103700	210167020	9200	9200	9200	9200	1
651	20250310	103600	210157820	9200	9200	9200	9200	17
652	20250310	103500	210001420	9200	9215	9215	9200	31
653	20250310	103400	209715895	9210	9210	9210	9210	0
654	20250310	103300	209715895	9210	9200	9210	9200	56
655	20250310	103200	209200635	9200	9200	9200	9200	24
656	20250310	103100	208979835	9220	9210	9220	9200	811
657	20250310	103000	201516575	9240	9240	9240	9240	0
658	20250310	102900	201516575	9240	9240	9240	9240	1
659	20250310	102800	201507335	9200	9200	9200	9200	0
660	20250310	102700	201507335	9200	9210	9210	9200	459
661	20250310	102600	197281945	9240	9220	9240	9220	2
662	20250310	102500	197263485	9210	9210	9210	9210	0
663	20250310	102400	197263485	9210	9210	9210	9210	0
664	20250310	102300	197263485	9210	9220	9220	9210	303
665	20250310	102200	194469835	9220	9250	9250	9220	201
666	20250310	102100	192616585	9250	9250	9250	9250	1
667	20250310	102000	192607335	9250	9250	9250	9250	0
668	20250310	101900	192607335	9250	9250	9250	9250	1
669	20250310	101800	192598085	9210	9240	9240	9210	885
670	20250310	101700	184439895	9230	9230	9230	9230	135
671	20250310	101600	183193845	9230	9230	9230	9230	101
672	20250310	101500	182261615	9230	9230	9230	9230	8
673	20250310	101400	182187775	9230	9230	9230	9230	104
674	20250310	101300	181227855	9250	9250	9250	9250	0
675	20250310	101200	181227855	9250	9250	9250	9240	110
676	20250310	101100	180211375	9240	9240	9240	9240	0
677	20250310	101000	180211375	9240	9240	9240	9240	0
678	20250310	100900	180211375	9240	9255	9255	9240	337
679	20250310	100800	177095365	9250	9250	9250	9250	3
680	20250310	100700	177067615	9240	9240	9240	9240	0
681	20250310	100600	177067615	9240	9240	9240	9240	0
682	20250310	100500	177067615	9240	9240	9240	9240	0
683	20250310	100400	177067615	9240	9240	9240	9240	26
684	20250310	100300	176827375	9240	9240	9240	9240	0
685	20250310	100200	176827375	9240	9240	9240	9240	1
686	20250310	100100	176818135	9240	9240	9240	9240	4
687	20250310	100000	176781175	9240	9240	9240	9240	0
688	20250310	095900	176781175	9240	9240	9240	9240	22
689	20250310	095800	176577895	9240	9240	9240	9240	82
690	20250310	095700	175820215	9240	9235	9240	9235	6
691	20250310	095600	175764800	9240	9240	9240	9240	3
692	20250310	095500	175737080	9240	9240	9240	9240	0
693	20250310	095400	175737080	9240	9240	9240	9240	3
694	20250310	095300	175709360	9240	9240	9240	9240	0
695	20250310	095200	175709360	9240	9240	9240	9240	0
696	20250310	095100	175709360	9240	9240	9240	9240	2
697	20250310	095000	175690880	9230	9230	9230	9230	0
698	20250310	094900	175690880	9230	9230	9230	9230	8
699	20250310	094800	175617040	9230	9230	9230	9230	100
700	20250310	094700	174694040	9240	9230	9240	9230	56
701	20250310	094600	174177150	9240	9250	9250	9240	11
702	20250310	094500	174075500	9260	9260	9260	9260	0
703	20250310	094400	174075500	9260	9260	9260	9260	0
704	20250310	094300	174075500	9260	9260	9260	9260	0
705	20250310	094200	174075500	9260	9260	9260	9260	0
706	20250310	094100	174075500	9260	9260	9260	9260	0
707	20250310	094000	174075500	9260	9260	9260	9260	3
708	20250310	093900	174047720	9260	9230	9260	9230	10
709	20250310	093800	173955150	9250	9250	9250	9250	10
710	20250310	093700	173862650	9230	9230	9240	9230	132
711	20250310	093600	172643290	9230	9230	9230	9230	2
712	20250310	093500	172624830	9230	9230	9230	9230	0
713	20250310	093400	172624830	9230	9230	9230	9230	0
714	20250310	093300	172624830	9230	9230	9230	9230	0
715	20250310	093200	172624830	9230	9230	9230	9230	0
716	20250310	093100	172624830	9230	9200	9230	9200	2
717	20250310	093000	172606400	9210	9210	9210	9210	163
718	20250310	092900	171105170	9210	9210	9210	9210	193
719	20250310	092800	169327640	9210	9210	9210	9210	1
720	20250310	092700	169318430	9210	9220	9220	9210	3
721	20250310	092600	169290790	9210	9210	9210	9210	0
722	20250310	092500	169290790	9210	9210	9210	9210	0
723	20250310	092400	169290790	9210	9220	9220	9210	450
724	20250310	092300	165145580	9220	9220	9220	9220	41
725	20250310	092200	164767560	9220	9220	9220	9220	1
726	20250310	092100	164758340	9220	9230	9230	9220	202
727	20250310	092000	162894980	9230	9240	9300	9230	213
728	20250310	091900	160926900	9300	9250	9300	9250	271
729	20250310	091800	158413760	9250	9250	9250	9250	14
730	20250310	091700	158284260	9270	9290	9290	9200	854
731	20250310	091600	150416230	9220	9290	9290	9220	2814
732	20250310	091500	124427270	9300	9290	9300	9290	21
733	20250310	091400	124231980	9300	9290	9300	9290	7
734	20250310	091300	124166890	9290	9290	9290	9290	1
735	20250310	091200	124157600	9300	9290	9300	9260	12014
736	20250310	091100	12462720	9280	9300	9300	9280	363
737	20250310	091000	9091050	9340	9290	9340	9280	224
738	20250310	090900	7011820	9300	9300	9300	9300	0
739	20250310	090800	7011820	9300	9300	9300	9300	0
740	20250310	090700	7011820	9300	9310	9310	9295	81
741	20250310	090600	6258490	9310	9310	9310	9310	82
742	20250310	090500	5495070	9300	9300	9300	9300	0
743	20250310	090400	5495070	9300	9370	9370	9300	3
744	20250310	090300	5467030	9390	9390	9390	9390	0
745	20250310	090200	5467030	9390	9390	9390	9390	0
746	20250310	090100	5467030	9390	9380	9390	9380	2
747	20250310	090000	5448260	9260	9250	9260	9250	589