KissMeData/336680/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212500	260232700	9240	9240	9240	9240	428
3	20250314	212400	260232700	9240	9240	9240	9240	0
4	20250314	212300	260232700	9240	9240	9240	9240	0
5	20250314	212200	260232700	9240	9240	9240	9240	0
6	20250314	212100	260232700	9240	9240	9240	9240	0
7	20250314	212000	260232700	9240	9240	9240	9240	0
8	20250314	211900	260232700	9240	9240	9240	9240	0
9	20250314	211800	260232700	9240	9240	9240	9240	0
10	20250314	211700	260232700	9240	9240	9240	9240	0
11	20250314	211600	260232700	9240	9240	9240	9240	0
12	20250314	211500	260232700	9240	9240	9240	9240	0
13	20250314	211400	260232700	9240	9240	9240	9240	0
14	20250314	211300	260232700	9240	9240	9240	9240	0
15	20250314	211200	260232700	9240	9240	9240	9240	0
16	20250314	211100	260232700	9240	9240	9240	9240	0
17	20250314	211000	260232700	9240	9240	9240	9240	0
18	20250314	210900	260232700	9240	9240	9240	9240	0
19	20250314	210800	260232700	9240	9240	9240	9240	0
20	20250314	210700	260232700	9240	9240	9240	9240	0
21	20250314	210600	260232700	9240	9240	9240	9240	0
22	20250314	210500	260232700	9240	9240	9240	9240	0
23	20250314	210400	260232700	9240	9240	9240	9240	0
24	20250314	210300	260232700	9240	9240	9240	9240	0
25	20250314	210200	260232700	9240	9240	9240	9240	0
26	20250314	210100	260232700	9240	9240	9240	9240	0
27	20250314	210000	260232700	9240	9240	9240	9240	0
28	20250314	205900	260232700	9240	9240	9240	9240	0
29	20250314	205800	260232700	9240	9240	9240	9240	0
30	20250314	205700	260232700	9240	9240	9240	9240	0
31	20250314	205600	260232700	9240	9240	9240	9240	0
32	20250314	205500	260232700	9240	9240	9240	9240	428
33	20250314	205400	260232700	9240	9240	9240	9240	0
34	20250314	205300	260232700	9240	9240	9240	9240	0
35	20250314	205200	260232700	9240	9240	9240	9240	0
36	20250314	205100	260232700	9240	9240	9240	9240	0
37	20250314	205000	260232700	9240	9240	9240	9240	0
38	20250314	204900	260232700	9240	9240	9240	9240	0
39	20250314	204800	260232700	9240	9240	9240	9240	0
40	20250314	204700	260232700	9240	9240	9240	9240	0
41	20250314	204600	260232700	9240	9240	9240	9240	0
42	20250314	204500	260232700	9240	9240	9240	9240	0
43	20250314	204400	260232700	9240	9240	9240	9240	0
44	20250314	204300	260232700	9240	9240	9240	9240	0
45	20250314	204200	260232700	9240	9240	9240	9240	0
46	20250314	204100	260232700	9240	9240	9240	9240	0
47	20250314	204000	260232700	9240	9240	9240	9240	0
48	20250314	203900	260232700	9240	9240	9240	9240	0
49	20250314	203800	260232700	9240	9240	9240	9240	0
50	20250314	203700	260232700	9240	9240	9240	9240	0
51	20250314	203600	260232700	9240	9240	9240	9240	0
52	20250314	203500	260232700	9240	9240	9240	9240	0
53	20250314	203400	260232700	9240	9240	9240	9240	0
54	20250314	203300	260232700	9240	9240	9240	9240	0
55	20250314	203200	260232700	9240	9240	9240	9240	0
56	20250314	203100	260232700	9240	9240	9240	9240	0
57	20250314	203000	260232700	9240	9240	9240	9240	0
58	20250314	202900	260232700	9240	9240	9240	9240	0
59	20250314	202800	260232700	9240	9240	9240	9240	0
60	20250314	202700	260232700	9240	9240	9240	9240	0
61	20250314	202600	260232700	9240	9240	9240	9240	0
62	20250314	202500	260232700	9240	9240	9240	9240	428
63	20250314	202400	260232700	9240	9240	9240	9240	0
64	20250314	202300	260232700	9240	9240	9240	9240	0
65	20250314	202200	260232700	9240	9240	9240	9240	0
66	20250314	202100	260232700	9240	9240	9240	9240	0
67	20250314	202000	260232700	9240	9240	9240	9240	0
68	20250314	201900	260232700	9240	9240	9240	9240	0
69	20250314	201800	260232700	9240	9240	9240	9240	0
70	20250314	201700	260232700	9240	9240	9240	9240	0
71	20250314	201600	260232700	9240	9240	9240	9240	0
72	20250314	201500	260232700	9240	9240	9240	9240	0
73	20250314	201400	260232700	9240	9240	9240	9240	0
74	20250314	201300	260232700	9240	9240	9240	9240	0
75	20250314	201200	260232700	9240	9240	9240	9240	0
76	20250314	201100	260232700	9240	9240	9240	9240	0
77	20250314	201000	260232700	9240	9240	9240	9240	0
78	20250314	200900	260232700	9240	9240	9240	9240	0
79	20250314	200800	260232700	9240	9240	9240	9240	0
80	20250314	200700	260232700	9240	9240	9240	9240	0
81	20250314	200600	260232700	9240	9240	9240	9240	0
82	20250314	200500	260232700	9240	9240	9240	9240	0
83	20250314	200400	260232700	9240	9240	9240	9240	0
84	20250314	200300	260232700	9240	9240	9240	9240	0
85	20250314	200200	260232700	9240	9240	9240	9240	0
86	20250314	200100	260232700	9240	9240	9240	9240	0
87	20250314	200000	260232700	9240	9240	9240	9240	0
88	20250314	195900	260232700	9240	9240	9240	9240	0
89	20250314	195800	260232700	9240	9240	9240	9240	0
90	20250314	195700	260232700	9240	9240	9240	9240	0
91	20250314	195600	260232700	9240	9240	9240	9240	0
92	20250314	195500	260232700	9240	9240	9240	9240	428
93	20250314	195400	260232700	9240	9240	9240	9240	0
94	20250314	195300	260232700	9240	9240	9240	9240	0
95	20250314	195200	260232700	9240	9240	9240	9240	0
96	20250314	195100	260232700	9240	9240	9240	9240	0
97	20250314	195000	260232700	9240	9240	9240	9240	0
98	20250314	194900	260232700	9240	9240	9240	9240	0
99	20250314	194800	260232700	9240	9240	9240	9240	0
100	20250314	194700	260232700	9240	9240	9240	9240	0
101	20250314	194600	260232700	9240	9240	9240	9240	0
102	20250314	194500	260232700	9240	9240	9240	9240	0
103	20250314	194400	260232700	9240	9240	9240	9240	0
104	20250314	194300	260232700	9240	9240	9240	9240	0
105	20250314	194200	260232700	9240	9240	9240	9240	0
106	20250314	194100	260232700	9240	9240	9240	9240	0
107	20250314	194000	260232700	9240	9240	9240	9240	0
108	20250314	193900	260232700	9240	9240	9240	9240	0
109	20250314	193800	260232700	9240	9240	9240	9240	0
110	20250314	193700	260232700	9240	9240	9240	9240	0
111	20250314	193600	260232700	9240	9240	9240	9240	0
112	20250314	193500	260232700	9240	9240	9240	9240	0
113	20250314	193400	260232700	9240	9240	9240	9240	0
114	20250314	193300	260232700	9240	9240	9240	9240	0
115	20250314	193200	260232700	9240	9240	9240	9240	0
116	20250314	193100	260232700	9240	9240	9240	9240	0
117	20250314	193000	260232700	9240	9240	9240	9240	0
118	20250314	192900	260232700	9240	9240	9240	9240	0
119	20250314	192800	260232700	9240	9240	9240	9240	0
120	20250314	192700	260232700	9240	9240	9240	9240	0
121	20250314	192600	260232700	9240	9240	9240	9240	0
122	20250314	192500	260232700	9240	9240	9240	9240	428
123	20250314	192400	260232700	9240	9240	9240	9240	0
124	20250314	192300	260232700	9240	9240	9240	9240	0
125	20250314	192200	260232700	9240	9240	9240	9240	0
126	20250314	192100	260232700	9240	9240	9240	9240	0
127	20250314	192000	260232700	9240	9240	9240	9240	0
128	20250314	191900	260232700	9240	9240	9240	9240	0
129	20250314	191800	260232700	9240	9240	9240	9240	0
130	20250314	191700	260232700	9240	9240	9240	9240	0
131	20250314	191600	260232700	9240	9240	9240	9240	0
132	20250314	191500	260232700	9240	9240	9240	9240	0
133	20250314	191400	260232700	9240	9240	9240	9240	0
134	20250314	191300	260232700	9240	9240	9240	9240	0
135	20250314	191200	260232700	9240	9240	9240	9240	0
136	20250314	191100	260232700	9240	9240	9240	9240	0
137	20250314	191000	260232700	9240	9240	9240	9240	0
138	20250314	190900	260232700	9240	9240	9240	9240	0
139	20250314	190800	260232700	9240	9240	9240	9240	0
140	20250314	190700	260232700	9240	9240	9240	9240	0
141	20250314	190600	260232700	9240	9240	9240	9240	0
142	20250314	190500	260232700	9240	9240	9240	9240	0
143	20250314	190400	260232700	9240	9240	9240	9240	0
144	20250314	190300	260232700	9240	9240	9240	9240	0
145	20250314	190200	260232700	9240	9240	9240	9240	0
146	20250314	190100	260232700	9240	9240	9240	9240	0
147	20250314	190000	260232700	9240	9240	9240	9240	0
148	20250314	185900	260232700	9240	9240	9240	9240	0
149	20250314	185800	260232700	9240	9240	9240	9240	0
150	20250314	185700	260232700	9240	9240	9240	9240	0
151	20250314	185600	260232700	9240	9240	9240	9240	0
152	20250314	185500	260232700	9240	9240	9240	9240	428
153	20250314	185400	260232700	9240	9240	9240	9240	0
154	20250314	185300	260232700	9240	9240	9240	9240	0
155	20250314	185200	260232700	9240	9240	9240	9240	0
156	20250314	185100	260232700	9240	9240	9240	9240	0
157	20250314	185000	260232700	9240	9240	9240	9240	0
158	20250314	184900	260232700	9240	9240	9240	9240	0
159	20250314	184800	260232700	9240	9240	9240	9240	0
160	20250314	184700	260232700	9240	9240	9240	9240	0
161	20250314	184600	260232700	9240	9240	9240	9240	0
162	20250314	184500	260232700	9240	9240	9240	9240	0
163	20250314	184400	260232700	9240	9240	9240	9240	0
164	20250314	184300	260232700	9240	9240	9240	9240	0
165	20250314	184200	260232700	9240	9240	9240	9240	0
166	20250314	184100	260232700	9240	9240	9240	9240	0
167	20250314	184000	260232700	9240	9240	9240	9240	0
168	20250314	183900	260232700	9240	9240	9240	9240	0
169	20250314	183800	260232700	9240	9240	9240	9240	0
170	20250314	183700	260232700	9240	9240	9240	9240	0
171	20250314	183600	260232700	9240	9240	9240	9240	0
172	20250314	183500	260232700	9240	9240	9240	9240	0
173	20250314	183400	260232700	9240	9240	9240	9240	0
174	20250314	183300	260232700	9240	9240	9240	9240	0
175	20250314	183200	260232700	9240	9240	9240	9240	0
176	20250314	183100	260232700	9240	9240	9240	9240	0
177	20250314	183000	260232700	9240	9240	9240	9240	0
178	20250314	182900	260232700	9240	9240	9240	9240	0
179	20250314	182800	260232700	9240	9240	9240	9240	0
180	20250314	182700	260232700	9240	9240	9240	9240	0
181	20250314	182600	260232700	9240	9240	9240	9240	0
182	20250314	182500	260232700	9240	9240	9240	9240	428
183	20250314	182400	260232700	9240	9240	9240	9240	0
184	20250314	182300	260232700	9240	9240	9240	9240	0
185	20250314	182200	260232700	9240	9240	9240	9240	0
186	20250314	182100	260232700	9240	9240	9240	9240	0
187	20250314	182000	260232700	9240	9240	9240	9240	0
188	20250314	181900	260232700	9240	9240	9240	9240	0
189	20250314	181800	260232700	9240	9240	9240	9240	0
190	20250314	181700	260232700	9240	9240	9240	9240	0
191	20250314	181600	260232700	9240	9240	9240	9240	0
192	20250314	181500	260232700	9240	9240	9240	9240	0
193	20250314	181400	260232700	9240	9240	9240	9240	0
194	20250314	181300	260232700	9240	9240	9240	9240	0
195	20250314	181200	260232700	9240	9240	9240	9240	0
196	20250314	181100	260232700	9240	9240	9240	9240	0
197	20250314	181000	260232700	9240	9240	9240	9240	0
198	20250314	180900	260232700	9240	9240	9240	9240	0
199	20250314	180800	260232700	9240	9240	9240	9240	0
200	20250314	180700	260232700	9240	9240	9240	9240	0
201	20250314	180600	260232700	9240	9240	9240	9240	0
202	20250314	180500	260232700	9240	9240	9240	9240	0
203	20250314	180400	260232700	9240	9240	9240	9240	0
204	20250314	180300	260232700	9240	9240	9240	9240	0
205	20250314	180200	260232700	9240	9240	9240	9240	0
206	20250314	180100	260232700	9240	9240	9240	9240	0
207	20250314	180000	260232700	9240	9240	9240	9240	0
208	20250314	175900	260232700	9240	9240	9240	9240	0
209	20250314	175800	260232700	9240	9240	9240	9240	0
210	20250314	175700	260232700	9240	9240	9240	9240	0
211	20250314	175600	260232700	9240	9240	9240	9240	0
212	20250314	175500	260232700	9240	9240	9240	9240	428
213	20250314	175400	260232700	9240	9240	9240	9240	0
214	20250314	175300	260232700	9240	9240	9240	9240	0
215	20250314	175200	260232700	9240	9240	9240	9240	0
216	20250314	175100	260232700	9240	9240	9240	9240	0
217	20250314	175000	260232700	9240	9240	9240	9240	0
218	20250314	174900	260232700	9240	9240	9240	9240	0
219	20250314	174800	260232700	9240	9240	9240	9240	0
220	20250314	174700	260232700	9240	9240	9240	9240	0
221	20250314	174600	260232700	9240	9240	9240	9240	0
222	20250314	174500	260232700	9240	9240	9240	9240	0
223	20250314	174400	260232700	9240	9240	9240	9240	0
224	20250314	174300	260232700	9240	9240	9240	9240	0
225	20250314	174200	260232700	9240	9240	9240	9240	0
226	20250314	174100	260232700	9240	9240	9240	9240	0
227	20250314	174000	260232700	9240	9240	9240	9240	0
228	20250314	173900	260232700	9240	9240	9240	9240	0
229	20250314	173800	260232700	9240	9240	9240	9240	0
230	20250314	173700	260232700	9240	9240	9240	9240	0
231	20250314	173600	260232700	9240	9240	9240	9240	0
232	20250314	173500	260232700	9240	9240	9240	9240	0
233	20250314	173400	260232700	9240	9240	9240	9240	0
234	20250314	173300	260232700	9240	9240	9240	9240	0
235	20250314	173200	260232700	9240	9240	9240	9240	0
236	20250314	173100	260232700	9240	9240	9240	9240	0
237	20250314	173000	260232700	9240	9240	9240	9240	0
238	20250314	172900	260232700	9240	9240	9240	9240	0
239	20250314	172800	260232700	9240	9240	9240	9240	0
240	20250314	172700	260232700	9240	9240	9240	9240	0
241	20250314	172600	260232700	9240	9240	9240	9240	0
242	20250314	172500	260232700	9240	9240	9240	9240	428
243	20250314	172400	260232700	9240	9240	9240	9240	0
244	20250314	172300	260232700	9240	9240	9240	9240	0
245	20250314	172200	260232700	9240	9240	9240	9240	0
246	20250314	172100	260232700	9240	9240	9240	9240	0
247	20250314	172000	260232700	9240	9240	9240	9240	0
248	20250314	171900	260232700	9240	9240	9240	9240	0
249	20250314	171800	260232700	9240	9240	9240	9240	0
250	20250314	171700	260232700	9240	9240	9240	9240	0
251	20250314	171600	260232700	9240	9240	9240	9240	0
252	20250314	171500	260232700	9240	9240	9240	9240	0
253	20250314	171400	260232700	9240	9240	9240	9240	0
254	20250314	171300	260232700	9240	9240	9240	9240	0
255	20250314	171200	260232700	9240	9240	9240	9240	0
256	20250314	171100	260232700	9240	9240	9240	9240	0
257	20250314	171000	260232700	9240	9240	9240	9240	0
258	20250314	170900	260232700	9240	9240	9240	9240	0
259	20250314	170800	260232700	9240	9240	9240	9240	0
260	20250314	170700	260232700	9240	9240	9240	9240	0
261	20250314	170600	260232700	9240	9240	9240	9240	0
262	20250314	170500	260232700	9240	9240	9240	9240	0
263	20250314	170400	260232700	9240	9240	9240	9240	0
264	20250314	170300	260232700	9240	9240	9240	9240	0
265	20250314	170200	260232700	9240	9240	9240	9240	0
266	20250314	170100	260232700	9240	9240	9240	9240	0
267	20250314	170000	260232700	9240	9240	9240	9240	0
268	20250314	165900	260232700	9240	9240	9240	9240	0
269	20250314	165800	260232700	9240	9240	9240	9240	0
270	20250314	165700	260232700	9240	9240	9240	9240	0
271	20250314	165600	260232700	9240	9240	9240	9240	0
272	20250314	165500	260232700	9240	9240	9240	9240	428
273	20250314	165400	260232700	9240	9240	9240	9240	0
274	20250314	165300	260232700	9240	9240	9240	9240	0
275	20250314	165200	260232700	9240	9240	9240	9240	0
276	20250314	165100	260232700	9240	9240	9240	9240	0
277	20250314	165000	260232700	9240	9240	9240	9240	0
278	20250314	164900	260232700	9240	9240	9240	9240	0
279	20250314	164800	260232700	9240	9240	9240	9240	0
280	20250314	164700	260232700	9240	9240	9240	9240	0
281	20250314	164600	260232700	9240	9240	9240	9240	0
282	20250314	164500	260232700	9240	9240	9240	9240	0
283	20250314	164400	260232700	9240	9240	9240	9240	0
284	20250314	164300	260232700	9240	9240	9240	9240	0
285	20250314	164200	260232700	9240	9240	9240	9240	0
286	20250314	164100	260232700	9240	9240	9240	9240	0
287	20250314	164000	260232700	9240	9240	9240	9240	0
288	20250314	163900	260232700	9240	9240	9240	9240	0
289	20250314	163800	260232700	9240	9240	9240	9240	0
290	20250314	163700	260232700	9240	9240	9240	9240	0
291	20250314	163600	260232700	9240	9240	9240	9240	0
292	20250314	163500	260232700	9240	9240	9240	9240	0
293	20250314	163400	260232700	9240	9240	9240	9240	0
294	20250314	163300	260232700	9240	9240	9240	9240	0
295	20250314	163200	260232700	9240	9240	9240	9240	0
296	20250314	163100	260232700	9240	9240	9240	9240	0
297	20250314	163000	260232700	9240	9240	9240	9240	0
298	20250314	162900	260232700	9240	9240	9240	9240	0
299	20250314	162800	260232700	9240	9240	9240	9240	0
300	20250314	162700	260232700	9240	9240	9240	9240	0
301	20250314	162600	260232700	9240	9240	9240	9240	0
302	20250314	162500	260232700	9240	9240	9240	9240	428
303	20250314	162400	260232700	9240	9240	9240	9240	0
304	20250314	162300	260232700	9240	9240	9240	9240	0
305	20250314	162200	260232700	9240	9240	9240	9240	0
306	20250314	162100	260232700	9240	9240	9240	9240	0
307	20250314	162000	260232700	9240	9240	9240	9240	0
308	20250314	161900	260232700	9240	9240	9240	9240	0
309	20250314	161800	260232700	9240	9240	9240	9240	0
310	20250314	161700	260232700	9240	9240	9240	9240	0
311	20250314	161600	260232700	9240	9240	9240	9240	0
312	20250314	161500	260232700	9240	9240	9240	9240	0
313	20250314	161400	260232700	9240	9240	9240	9240	0
314	20250314	161300	260232700	9240	9240	9240	9240	0
315	20250314	161200	260232700	9240	9240	9240	9240	0
316	20250314	161100	260232700	9240	9240	9240	9240	0
317	20250314	161000	260232700	9240	9240	9240	9240	0
318	20250314	160900	260232700	9240	9240	9240	9240	0
319	20250314	160800	260232700	9240	9240	9240	9240	0
320	20250314	160700	260232700	9240	9240	9240	9240	0
321	20250314	160600	260232700	9240	9240	9240	9240	0
322	20250314	160500	260232700	9240	9240	9240	9240	0
323	20250314	160400	260232700	9240	9240	9240	9240	0
324	20250314	160300	260232700	9240	9240	9240	9240	0
325	20250314	160200	260232700	9240	9240	9240	9240	0
326	20250314	160100	260232700	9240	9240	9240	9240	0
327	20250314	160000	260232700	9240	9240	9240	9240	0
328	20250314	155900	260232700	9240	9240	9240	9240	0
329	20250314	155800	260232700	9240	9240	9240	9240	0
330	20250314	155700	260232700	9240	9240	9240	9240	0
331	20250314	155600	260232700	9240	9240	9240	9240	0
332	20250314	155500	260232700	9240	9240	9240	9240	428
333	20250314	155400	260232700	9240	9240	9240	9240	0
334	20250314	155300	260232700	9240	9240	9240	9240	0
335	20250314	155200	260232700	9240	9240	9240	9240	0
336	20250314	155100	260232700	9240	9240	9240	9240	0
337	20250314	155000	260232700	9240	9240	9240	9240	0
338	20250314	154900	260232700	9240	9240	9240	9240	0
339	20250314	154800	260232700	9240	9240	9240	9240	0
340	20250314	154700	260232700	9240	9240	9240	9240	0
341	20250314	154600	260232700	9240	9240	9240	9240	0
342	20250314	154500	260232700	9240	9240	9240	9240	0
343	20250314	154400	260232700	9240	9240	9240	9240	0
344	20250314	154300	260232700	9240	9240	9240	9240	0
345	20250314	154200	260232700	9240	9240	9240	9240	0
346	20250314	154100	260232700	9240	9240	9240	9240	0
347	20250314	154000	260232700	9240	9240	9240	9240	0
348	20250314	153900	260232700	9240	9240	9240	9240	0
349	20250314	153800	260232700	9240	9240	9240	9240	0
350	20250314	153700	260232700	9240	9240	9240	9240	0
351	20250314	153600	260232700	9240	9240	9240	9240	0
352	20250314	153500	260232700	9240	9240	9240	9240	0
353	20250314	153400	260232700	9240	9240	9240	9240	0
354	20250314	153300	260232700	9240	9240	9240	9240	0
355	20250314	153200	260232700	9240	9240	9240	9240	0
356	20250314	153100	260232700	9240	9240	9240	9240	0
357	20250314	153000	260232700	9240	9240	9240	9240	428
358	20250314	152900	256277980	9230	9230	9230	9230	0
359	20250314	152800	256277980	9230	9230	9230	9230	0
360	20250314	152700	256277980	9230	9230	9230	9230	0
361	20250314	152600	256277980	9230	9230	9230	9230	0
362	20250314	152500	256277980	9230	9230	9230	9230	0
363	20250314	152400	256277980	9230	9230	9230	9230	0
364	20250314	152300	256277980	9230	9230	9230	9230	0
365	20250314	152200	256277980	9230	9230	9230	9230	0
366	20250314	152100	256277980	9230	9230	9230	9230	0
367	20250314	152000	256277980	9230	9230	9230	9230	0
368	20250314	151900	256277980	9230	9220	9230	9220	155
369	20250314	151800	254848850	9210	9210	9210	9210	0
370	20250314	151700	254848850	9210	9210	9210	9210	70
371	20250314	151600	254204150	9210	9210	9210	9210	330
372	20250314	151500	251164850	9220	9220	9220	9220	0
373	20250314	151400	251164850	9220	9220	9220	9220	0
374	20250314	151300	251164850	9220	9220	9220	9220	142
375	20250314	151200	249855610	9220	9220	9220	9220	1
376	20250314	151100	249846390	9210	9210	9210	9210	1
377	20250314	151000	249837180	9210	9210	9210	9210	1
378	20250314	150900	249827970	9210	9210	9210	9210	0
379	20250314	150800	249827970	9210	9220	9220	9210	402
380	20250314	150700	246124990	9230	9230	9230	9230	2
381	20250314	150600	246106530	9240	9240	9240	9240	1
382	20250314	150500	246097290	9240	9240	9240	9240	1
383	20250314	150400	246088050	9250	9250	9250	9250	1
384	20250314	150300	246078800	9240	9240	9240	9240	13
385	20250314	150200	245958680	9240	9230	9240	9230	5
386	20250314	150100	245912520	9220	9220	9220	9220	0
387	20250314	150000	245912520	9220	9220	9220	9220	6
388	20250314	145900	245857200	9220	9220	9220	9220	31
389	20250314	145800	245571380	9220	9220	9220	9220	400
390	20250314	145700	241883380	9220	9225	9225	9220	8
391	20250314	145600	241809615	9220	9220	9220	9220	0
392	20250314	145500	241809615	9220	9220	9220	9220	0
393	20250314	145400	241809615	9220	9220	9220	9220	5
394	20250314	145300	241763515	9230	9230	9230	9230	2
395	20250314	145200	241745055	9230	9230	9230	9230	0
396	20250314	145100	241745055	9230	9230	9230	9230	38
397	20250314	145000	241394315	9230	9230	9230	9230	0
398	20250314	144900	241394315	9230	9220	9230	9220	11
399	20250314	144800	241292885	9220	9220	9220	9220	0
400	20250314	144700	241292885	9220	9220	9220	9220	0
401	20250314	144600	241292885	9220	9220	9220	9220	11
402	20250314	144500	241191465	9220	9220	9220	9220	0
403	20250314	144400	241191465	9220	9220	9220	9220	5
404	20250314	144300	241145365	9230	9230	9230	9230	0
405	20250314	144200	241145365	9230	9230	9230	9230	0
406	20250314	144100	241145365	9230	9220	9230	9220	12
407	20250314	144000	241034615	9220	9220	9220	9220	6
408	20250314	143900	240979295	9220	9225	9225	9220	6
409	20250314	143800	240923970	9220	9220	9220	9220	0
410	20250314	143700	240923970	9220	9220	9220	9220	1
411	20250314	143600	240914750	9220	9225	9225	9220	5
412	20250314	143500	240868645	9230	9230	9230	9230	1
413	20250314	143400	240859415	9220	9220	9220	9220	0
414	20250314	143300	240859415	9220	9220	9220	9220	5
415	20250314	143200	240813315	9220	9220	9220	9220	0
416	20250314	143100	240813315	9220	9220	9220	9220	5
417	20250314	143000	240767215	9220	9220	9220	9220	0
418	20250314	142900	240767215	9220	9220	9220	9220	0
419	20250314	142800	240767215	9220	9220	9220	9220	6
420	20250314	142700	240711895	9220	9220	9220	9220	0
421	20250314	142600	240711895	9220	9220	9220	9220	5
422	20250314	142500	240665795	9230	9230	9230	9230	25
423	20250314	142400	240435045	9230	9230	9230	9230	0
424	20250314	142300	240435045	9230	9230	9230	9230	5
425	20250314	142200	240388895	9230	9230	9230	9230	0
426	20250314	142100	240388895	9230	9230	9230	9230	5
427	20250314	142000	240342745	9230	9230	9230	9230	6
428	20250314	141900	240287365	9220	9220	9220	9220	0
429	20250314	141800	240287365	9220	9220	9220	9220	49
430	20250314	141700	239835585	9220	9210	9220	9210	21
431	20250314	141600	239641975	9240	9220	9240	9220	15
432	20250314	141500	239503605	9220	9220	9220	9220	1
433	20250314	141400	239494385	9240	9240	9240	9240	0
434	20250314	141300	239494385	9240	9240	9240	9240	0
435	20250314	141200	239494385	9240	9240	9240	9240	0
436	20250314	141100	239494385	9240	9240	9240	9240	0
437	20250314	141000	239494385	9240	9240	9240	9240	1
438	20250314	140900	239485145	9250	9250	9250	9250	70
439	20250314	140800	238837645	9250	9240	9250	9240	10
440	20250314	140700	238745195	9210	9230	9230	9210	100
441	20250314	140600	237822875	9240	9240	9240	9240	1
442	20250314	140500	237813635	9240	9240	9240	9240	148
443	20250314	140400	236446115	9240	9240	9240	9240	164
444	20250314	140300	234930755	9240	9240	9240	9240	0
445	20250314	140200	234930755	9240	9240	9240	9240	5
446	20250314	140100	234884555	9250	9250	9250	9250	9
447	20250314	140000	234801305	9250	9260	9260	9250	26
448	20250314	135900	234560605	9260	9260	9260	9260	0
449	20250314	135800	234560605	9260	9260	9260	9260	1
450	20250314	135700	234551345	9250	9250	9250	9250	47
451	20250314	135600	234116595	9250	9250	9250	9250	0
452	20250314	135500	234116595	9250	9250	9250	9240	16
453	20250314	135400	233968645	9250	9250	9250	9250	9
454	20250314	135300	233885395	9250	9250	9250	9250	0
455	20250314	135200	233885395	9250	9260	9260	9240	114
456	20250314	135100	232831355	9260	9260	9260	9260	1
457	20250314	135000	232822095	9250	9250	9250	9250	0
458	20250314	134900	232822095	9250	9250	9250	9250	6
459	20250314	134800	232766595	9250	9250	9250	9250	0
460	20250314	134700	232766595	9250	9250	9250	9250	5
461	20250314	134600	232720345	9260	9260	9260	9260	21
462	20250314	134500	232525885	9250	9250	9250	9250	14
463	20250314	134400	232396385	9250	9250	9250	9250	5
464	20250314	134300	232350135	9250	9250	9250	9250	0
465	20250314	134200	232350135	9250	9250	9250	9250	18
466	20250314	134100	232183635	9250	9250	9250	9250	18
467	20250314	134000	232017135	9250	9250	9250	9250	0
468	20250314	133900	232017135	9250	9250	9250	9250	6
469	20250314	133800	231961635	9250	9250	9250	9250	1
470	20250314	133700	231952385	9240	9240	9240	9240	3
471	20250314	133600	231924665	9240	9240	9250	9240	27
472	20250314	133500	231674975	9240	9240	9240	9240	0
473	20250314	133400	231674975	9240	9240	9240	9240	5
474	20250314	133300	231628775	9250	9245	9250	9245	19
475	20250314	133200	231453030	9240	9240	9240	9240	20
476	20250314	133100	231268230	9240	9240	9240	9240	6
477	20250314	133000	231212790	9240	9240	9240	9240	0
478	20250314	132900	231212790	9240	9240	9240	9240	0
479	20250314	132800	231212790	9240	9250	9250	9240	24
480	20250314	132700	230990840	9250	9250	9250	9250	0
481	20250314	132600	230990840	9250	9250	9250	9250	16
482	20250314	132500	230842840	9260	9260	9260	9260	20
483	20250314	132400	230657640	9250	9250	9250	9250	0
484	20250314	132300	230657640	9250	9250	9250	9250	5
485	20250314	132200	230611390	9240	9250	9250	9240	7
486	20250314	132100	230546650	9250	9250	9250	9250	0
487	20250314	132000	230546650	9250	9260	9260	9250	91
488	20250314	131900	229704680	9250	9250	9250	9250	0
489	20250314	131800	229704680	9250	9250	9250	9250	5
490	20250314	131700	229658430	9260	9260	9260	9260	18
491	20250314	131600	229491750	9260	9250	9260	9250	7
492	20250314	131500	229426940	9250	9260	9260	9250	48
493	20250314	131400	228982510	9250	9250	9250	9250	0
494	20250314	131300	228982510	9250	9250	9250	9250	5
495	20250314	131200	228936260	9260	9260	9260	9260	26
496	20250314	131100	228695500	9260	9260	9260	9260	0
497	20250314	131000	228695500	9260	9260	9260	9260	13
498	20250314	130900	228575120	9250	9250	9250	9250	0
499	20250314	130800	228575120	9250	9250	9250	9250	5
500	20250314	130700	228528870	9260	9260	9260	9260	19
501	20250314	130600	228352930	9250	9250	9250	9250	0
502	20250314	130500	228352930	9250	9250	9250	9250	5
503	20250314	130400	228306680	9260	9260	9260	9260	32
504	20250314	130300	228010360	9260	9260	9260	9260	0
505	20250314	130200	228010360	9260	9260	9260	9260	8
506	20250314	130100	227936280	9250	9250	9250	9250	0
507	20250314	130000	227936280	9250	9260	9260	9250	210
508	20250314	125900	225993750	9270	9270	9270	9270	21
509	20250314	125800	225799080	9260	9260	9260	9260	0
510	20250314	125700	225799080	9260	9260	9260	9260	5
511	20250314	125600	225752780	9260	9260	9260	9260	21
512	20250314	125500	225558320	9255	9250	9255	9250	6
513	20250314	125400	225502815	9260	9260	9260	9260	22
514	20250314	125300	225299095	9250	9250	9250	9250	0
515	20250314	125200	225299095	9250	9250	9250	9250	6
516	20250314	125100	225243595	9260	9260	9260	9260	18
517	20250314	125000	225076915	9250	9250	9250	9250	1
518	20250314	124900	225067665	9250	9260	9260	9250	26
519	20250314	124800	224826945	9250	9250	9250	9250	0
520	20250314	124700	224826945	9250	9250	9250	9250	5
521	20250314	124600	224780695	9260	9260	9260	9260	18
522	20250314	124500	224614015	9250	9250	9250	9250	0
523	20250314	124400	224614015	9250	9250	9250	9250	5
524	20250314	124300	224567765	9260	9260	9260	9260	21
525	20250314	124200	224373305	9250	9250	9250	9250	6
526	20250314	124100	224317805	9250	9250	9250	9250	0
527	20250314	124000	224317805	9250	9250	9250	9250	0
528	20250314	123900	224317805	9250	9260	9260	9250	6
529	20250314	123800	224262295	9260	9260	9260	9260	21
530	20250314	123700	224067835	9250	9250	9250	9250	0
531	20250314	123600	224067835	9250	9250	9250	9250	5
532	20250314	123500	224021585	9260	9250	9260	9250	21
533	20250314	123400	223827135	9250	9250	9250	9250	6
534	20250314	123300	223771635	9260	9260	9260	9260	21
535	20250314	123200	223577175	9250	9250	9250	9250	2
536	20250314	123100	223558675	9250	9250	9250	9250	6
537	20250314	123000	223503175	9260	9260	9260	9260	19
538	20250314	122900	223327235	9250	9250	9250	9250	5
539	20250314	122800	223280985	9250	9250	9250	9250	0
540	20250314	122700	223280985	9250	9250	9250	9250	120
541	20250314	122600	222170985	9250	9250	9250	9250	5
542	20250314	122500	222124735	9260	9260	9260	9260	20
543	20250314	122400	221939535	9260	9260	9260	9260	0
544	20250314	122300	221939535	9260	9250	9260	9250	11
545	20250314	122200	221837735	9260	9270	9270	9260	27
546	20250314	122100	221587495	9270	9270	9270	9270	17
547	20250314	122000	221429905	9270	9270	9270	9270	7
548	20250314	121900	221365015	9260	9260	9260	9260	0
549	20250314	121800	221365015	9260	9270	9270	9260	7
550	20250314	121700	221300175	9270	9270	9270	9270	22
551	20250314	121600	221096235	9270	9275	9275	9270	24
552	20250314	121500	220873730	9270	9270	9270	9270	0
553	20250314	121400	220873730	9270	9270	9270	9270	9
554	20250314	121300	220790300	9270	9260	9270	9260	56
555	20250314	121200	220271240	9260	9260	9260	9260	5
556	20250314	121100	220224940	9260	9260	9260	9260	0
557	20250314	121000	220224940	9260	9260	9260	9260	0
558	20250314	120900	220224940	9260	9260	9260	9260	20
559	20250314	120800	220039740	9260	9260	9260	9260	3
560	20250314	120700	220011960	9270	9270	9270	9270	0
561	20250314	120600	220011960	9270	9270	9270	9270	21
562	20250314	120500	219817290	9260	9265	9265	9260	6
563	20250314	120400	219761710	9260	9260	9260	9260	15
564	20250314	120300	219622810	9250	9250	9250	9250	6
565	20250314	120200	219567310	9260	9260	9260	9260	0
566	20250314	120100	219567310	9260	9260	9260	9260	22
567	20250314	120000	219363590	9250	9250	9250	9250	6
568	20250314	115900	219308090	9250	9250	9250	9250	5
569	20250314	115800	219261840	9250	9250	9250	9250	0
570	20250314	115700	219261840	9250	9260	9260	9250	17
571	20250314	115600	219104430	9260	9260	9260	9260	5
572	20250314	115500	219058130	9260	9270	9270	9260	21
573	20250314	115400	218863470	9280	9270	9280	9270	50
574	20250314	115300	218399960	9260	9240	9260	9240	144
575	20250314	115200	217067600	9240	9230	9240	9230	10
576	20250314	115100	216975250	9250	9250	9250	9250	0
577	20250314	115000	216975250	9250	9250	9250	9250	0
578	20250314	114900	216975250	9250	9240	9250	9240	5
579	20250314	114800	216929040	9240	9240	9240	9240	1
580	20250314	114700	216919800	9250	9250	9250	9250	0
581	20250314	114600	216919800	9250	9230	9250	9230	12
582	20250314	114500	216808930	9210	9210	9210	9210	1
583	20250314	114400	216799720	9220	9220	9220	9220	6
584	20250314	114300	216744400	9230	9230	9230	9230	2
585	20250314	114200	216725940	9230	9230	9230	9230	0
586	20250314	114100	216725940	9230	9230	9230	9230	0
587	20250314	114000	216725940	9230	9230	9230	9230	5
588	20250314	113900	216679790	9230	9230	9230	9230	6
589	20250314	113800	216624410	9220	9220	9220	9220	5
590	20250314	113700	216578310	9210	9210	9210	9210	0
591	20250314	113600	216578310	9210	9210	9210	9210	0
592	20250314	113500	216578310	9210	9210	9210	9210	0
593	20250314	113400	216578310	9210	9210	9210	9210	0
594	20250314	113300	216578310	9210	9210	9210	9210	0
595	20250314	113200	216578310	9210	9210	9210	9210	0
596	20250314	113100	216578310	9210	9200	9210	9200	12
597	20250314	113000	216467860	9200	9210	9210	9200	160
598	20250314	112900	214994860	9210	9210	9210	9210	10
599	20250314	112800	214902760	9210	9210	9210	9210	0
600	20250314	112700	214902760	9210	9210	9210	9210	0
601	20250314	112600	214902760	9210	9210	9210	9210	5
602	20250314	112500	214856710	9210	9210	9210	9210	1
603	20250314	112400	214847500	9210	9220	9220	9210	137
604	20250314	112300	213585720	9240	9240	9240	9240	0
605	20250314	112200	213585720	9240	9240	9240	9240	0
606	20250314	112100	213585720	9240	9240	9240	9240	0
607	20250314	112000	213585720	9240	9210	9240	9210	3
608	20250314	111900	213558045	9250	9240	9250	9240	8
609	20250314	111800	213484095	9250	9250	9250	9250	1
610	20250314	111700	213474845	9260	9260	9260	9260	0
611	20250314	111600	213474845	9260	9210	9260	9210	26
612	20250314	111500	213234815	9200	9200	9200	9200	0
613	20250314	111400	213234815	9200	9200	9200	9200	0
614	20250314	111300	213234815	9200	9240	9240	9200	215
615	20250314	111200	211250865	9240	9240	9240	9240	0
616	20250314	111100	211250865	9240	9240	9240	9240	6
617	20250314	111000	211195425	9240	9240	9240	9240	0
618	20250314	110900	211195425	9240	9240	9240	9240	0
619	20250314	110800	211195425	9240	9240	9240	9240	5
620	20250314	110700	211149225	9260	9260	9260	9260	0
621	20250314	110600	211149225	9260	9260	9260	9260	0
622	20250314	110500	211149225	9260	9260	9260	9240	13
623	20250314	110400	211028985	9260	9260	9260	9260	0
624	20250314	110300	211028985	9260	9240	9260	9240	6
625	20250314	110200	210973525	9240	9240	9240	9240	0
626	20250314	110100	210973525	9240	9240	9240	9240	0
627	20250314	110000	210973525	9240	9240	9240	9240	6
628	20250314	105900	210918085	9240	9240	9240	9240	0
629	20250314	105800	210918085	9240	9240	9240	9240	16
630	20250314	105700	210770245	9250	9250	9250	9250	0
631	20250314	105600	210770245	9250	9250	9250	9250	2
632	20250314	105500	210751745	9240	9240	9240	9240	5
633	20250314	105400	210705545	9260	9260	9260	9260	0
634	20250314	105300	210705545	9260	9260	9260	9260	1
635	20250314	105200	210696285	9240	9240	9240	9240	34
636	20250314	105100	210382125	9240	9240	9240	9240	1
637	20250314	105000	210372885	9200	9200	9200	9200	5
638	20250314	104900	210326885	9200	9200	9200	9200	0
639	20250314	104800	210326885	9200	9200	9200	9200	10
640	20250314	104700	210234885	9200	9200	9200	9200	6
641	20250314	104600	210179685	9200	9200	9200	9200	0
642	20250314	104500	210179685	9200	9200	9200	9200	5
643	20250314	104400	210133685	9240	9240	9240	9240	0
644	20250314	104300	210133685	9240	9200	9240	9200	2
645	20250314	104200	210115245	9190	9200	9200	9190	2537
646	20250314	104100	186774895	9200	9200	9200	9190	2699
647	20250314	104000	161945215	9260	9200	9260	9200	2
648	20250314	103900	161926755	9200	9250	9250	9200	7
649	20250314	103800	161862305	9270	9270	9270	9270	1
650	20250314	103700	161853035	9200	9200	9220	9200	398
651	20250314	103600	158190755	9200	9200	9200	9200	0
652	20250314	103500	158190755	9200	9220	9220	9200	378
653	20250314	103400	154711365	9220	9210	9220	9210	9
654	20250314	103300	154628445	9220	9230	9230	9220	102
655	20250314	103200	153687855	9280	9280	9280	9280	1
656	20250314	103100	153678575	9220	9220	9220	9220	5
657	20250314	103000	153632475	9220	9220	9220	9220	0
658	20250314	102900	153632475	9220	9220	9220	9220	5
659	20250314	102800	153586375	9230	9240	9240	9230	20
660	20250314	102700	153401755	9230	9260	9260	9230	984
661	20250314	102600	144301145	9260	9260	9260	9260	6
662	20250314	102500	144245585	9280	9280	9280	9280	2
663	20250314	102400	144227025	9260	9260	9260	9260	5
664	20250314	102300	144180725	9270	9270	9270	9270	164
665	20250314	102200	142660445	9280	9270	9280	9270	3
666	20250314	102100	142632615	9270	9280	9280	9270	8
667	20250314	102000	142558425	9270	9280	9280	9270	179
668	20250314	101900	140898395	9280	9280	9280	9280	0
669	20250314	101800	140898395	9280	9280	9280	9280	23
670	20250314	101700	140684955	9330	9280	9330	9280	208
671	20250314	101600	138754665	9280	9330	9330	9280	43
672	20250314	101500	138355575	9280	9280	9280	9280	0
673	20250314	101400	138355575	9280	9280	9280	9280	0
674	20250314	101300	138355575	9280	9290	9290	9280	875
675	20250314	101200	130235525	9280	9280	9280	9280	0
676	20250314	101100	130235525	9280	9280	9280	9280	5
677	20250314	101000	130189125	9280	9300	9300	9280	531
678	20250314	100900	125256135	9300	9300	9300	9300	0
679	20250314	100800	125256135	9300	9300	9300	9295	8
680	20250314	100700	125181745	9300	9300	9300	9300	0
681	20250314	100600	125181745	9300	9300	9300	9300	0
682	20250314	100500	125181745	9300	9300	9300	9300	111
683	20250314	100400	124149445	9310	9310	9310	9310	0
684	20250314	100300	124149445	9310	9310	9310	9310	5
685	20250314	100200	124102895	9340	9340	9340	9340	3
686	20250314	100100	124074875	9340	9340	9340	9340	1
687	20250314	100000	124065535	9300	9320	9350	9300	7
688	20250314	095900	124000365	9320	9320	9320	9320	1
689	20250314	095800	123991045	9300	9300	9300	9300	7
690	20250314	095700	123925945	9320	9320	9320	9320	0
691	20250314	095600	123925945	9320	9300	9320	9300	2
692	20250314	095500	123907325	9320	9300	9320	9300	7
693	20250314	095400	123842185	9310	9310	9310	9310	0
694	20250314	095300	123842185	9310	9310	9310	9310	0
695	20250314	095200	123842185	9310	9320	9320	9310	102
696	20250314	095100	122892545	9310	9310	9310	9310	0
697	20250314	095000	122892545	9310	9340	9340	9310	108
698	20250314	094900	121884005	9320	9350	9350	9320	955
699	20250314	094800	112970775	9370	9370	9370	9350	4
700	20250314	094700	112933315	9370	9400	9400	9360	13
701	20250314	094600	112811455	9400	9380	9400	9380	42
702	20250314	094500	112416975	9380	9350	9390	9350	12
703	20250314	094400	112304505	9400	9320	9400	9320	1300
704	20250314	094300	100123155	9310	9270	9310	9270	3263
705	20250314	094200	69856105	9240	9240	9240	9240	66
706	20250314	094100	69246265	9250	9250	9250	9250	0
707	20250314	094000	69246265	9250	9250	9250	9250	39
708	20250314	093900	68885515	9260	9270	9270	9260	19
709	20250314	093800	68709525	9290	9275	9290	9275	2
710	20250314	093700	68690960	9270	9290	9290	9270	5
711	20250314	093600	68644590	9290	9290	9290	9290	1
712	20250314	093500	68635300	9280	9270	9280	9270	40
713	20250314	093400	68264390	9270	9270	9270	9270	0
714	20250314	093300	68264390	9270	9265	9270	9265	74
715	20250314	093200	67578570	9265	9265	9265	9265	28
716	20250314	093100	67319150	9260	9260	9260	9260	3
717	20250314	093000	67291370	9250	9250	9250	9250	73
718	20250314	092900	66616120	9250	9250	9250	9250	6
719	20250314	092800	66560620	9250	9240	9250	9240	4000
720	20250314	092700	29600610	9230	9240	9240	9230	101
721	20250314	092600	28668370	9260	9260	9260	9260	0
722	20250314	092500	28668370	9260	9260	9260	9260	1500
723	20250314	092400	14778370	9230	9230	9230	9230	0
724	20250314	092300	14778370	9230	9230	9230	9230	1
725	20250314	092200	14769140	9230	9230	9230	9230	0
726	20250314	092100	14769140	9230	9230	9230	9230	0
727	20250314	092000	14769140	9230	9230	9230	9230	0
728	20250314	091900	14769140	9230	9230	9230	9230	0
729	20250314	091800	14769140	9230	9230	9230	9230	0
730	20250314	091700	14769140	9230	9230	9230	9230	14
731	20250314	091600	14639920	9230	9230	9230	9230	4
732	20250314	091500	14603000	9230	9230	9230	9230	5
733	20250314	091400	14556850	9230	9200	9230	9200	287
734	20250314	091300	11913760	9190	9190	9190	9190	6
735	20250314	091200	11858620	9200	9200	9200	9200	0
736	20250314	091100	11858620	9200	9220	9220	9200	781
737	20250314	091000	4664410	9230	9230	9230	9220	199
738	20250314	090900	2827690	9230	9230	9230	9230	0
739	20250314	090800	2827690	9230	9230	9230	9230	0
740	20250314	090700	2827690	9230	9230	9230	9230	0
741	20250314	090600	2827690	9230	9230	9230	9230	0
742	20250314	090500	2827690	9230	9230	9230	9230	0
743	20250314	090400	2827690	9230	9230	9230	9230	20
744	20250314	090300	2643090	9230	9220	9230	9220	82
745	20250314	090200	1886260	9220	9220	9220	9220	2
746	20250314	090100	1867820	9230	9230	9230	9220	78
747	20250314	090000	1148600	9230	9340	9340	9230	123