KissMeData/066310/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194800	832326930	9390	9390	9390	9390	750
3	20250314	194700	832326930	9390	9390	9390	9390	0
4	20250314	194600	832326930	9390	9390	9390	9390	0
5	20250314	194500	832326930	9390	9390	9390	9390	0
6	20250314	194400	832326930	9390	9390	9390	9390	0
7	20250314	194300	832326930	9390	9390	9390	9390	0
8	20250314	194200	832326930	9390	9390	9390	9390	0
9	20250314	194100	832326930	9390	9390	9390	9390	0
10	20250314	194000	832326930	9390	9390	9390	9390	0
11	20250314	193900	832326930	9390	9390	9390	9390	0
12	20250314	193800	832326930	9390	9390	9390	9390	0
13	20250314	193700	832326930	9390	9390	9390	9390	0
14	20250314	193600	832326930	9390	9390	9390	9390	0
15	20250314	193500	832326930	9390	9390	9390	9390	0
16	20250314	193400	832326930	9390	9390	9390	9390	0
17	20250314	193300	832326930	9390	9390	9390	9390	0
18	20250314	193200	832326930	9390	9390	9390	9390	0
19	20250314	193100	832326930	9390	9390	9390	9390	0
20	20250314	193000	832326930	9390	9390	9390	9390	0
21	20250314	192900	832326930	9390	9390	9390	9390	0
22	20250314	192800	832326930	9390	9390	9390	9390	0
23	20250314	192700	832326930	9390	9390	9390	9390	0
24	20250314	192600	832326930	9390	9390	9390	9390	0
25	20250314	192500	832326930	9390	9390	9390	9390	0
26	20250314	192400	832326930	9390	9390	9390	9390	0
27	20250314	192300	832326930	9390	9390	9390	9390	0
28	20250314	192200	832326930	9390	9390	9390	9390	0
29	20250314	192100	832326930	9390	9390	9390	9390	0
30	20250314	192000	832326930	9390	9390	9390	9390	0
31	20250314	191900	832326930	9390	9390	9390	9390	0
32	20250314	191800	832326930	9390	9390	9390	9390	750
33	20250314	191700	832326930	9390	9390	9390	9390	0
34	20250314	191600	832326930	9390	9390	9390	9390	0
35	20250314	191500	832326930	9390	9390	9390	9390	0
36	20250314	191400	832326930	9390	9390	9390	9390	0
37	20250314	191300	832326930	9390	9390	9390	9390	0
38	20250314	191200	832326930	9390	9390	9390	9390	0
39	20250314	191100	832326930	9390	9390	9390	9390	0
40	20250314	191000	832326930	9390	9390	9390	9390	0
41	20250314	190900	832326930	9390	9390	9390	9390	0
42	20250314	190800	832326930	9390	9390	9390	9390	0
43	20250314	190700	832326930	9390	9390	9390	9390	0
44	20250314	190600	832326930	9390	9390	9390	9390	0
45	20250314	190500	832326930	9390	9390	9390	9390	0
46	20250314	190400	832326930	9390	9390	9390	9390	0
47	20250314	190300	832326930	9390	9390	9390	9390	0
48	20250314	190200	832326930	9390	9390	9390	9390	0
49	20250314	190100	832326930	9390	9390	9390	9390	0
50	20250314	190000	832326930	9390	9390	9390	9390	0
51	20250314	185900	832326930	9390	9390	9390	9390	0
52	20250314	185800	832326930	9390	9390	9390	9390	0
53	20250314	185700	832326930	9390	9390	9390	9390	0
54	20250314	185600	832326930	9390	9390	9390	9390	0
55	20250314	185500	832326930	9390	9390	9390	9390	0
56	20250314	185400	832326930	9390	9390	9390	9390	0
57	20250314	185300	832326930	9390	9390	9390	9390	0
58	20250314	185200	832326930	9390	9390	9390	9390	0
59	20250314	185100	832326930	9390	9390	9390	9390	0
60	20250314	185000	832326930	9390	9390	9390	9390	0
61	20250314	184900	832326930	9390	9390	9390	9390	0
62	20250314	184800	832326930	9390	9390	9390	9390	750
63	20250314	184700	832326930	9390	9390	9390	9390	0
64	20250314	184600	832326930	9390	9390	9390	9390	0
65	20250314	184500	832326930	9390	9390	9390	9390	0
66	20250314	184400	832326930	9390	9390	9390	9390	0
67	20250314	184300	832326930	9390	9390	9390	9390	0
68	20250314	184200	832326930	9390	9390	9390	9390	0
69	20250314	184100	832326930	9390	9390	9390	9390	0
70	20250314	184000	832326930	9390	9390	9390	9390	0
71	20250314	183900	832326930	9390	9390	9390	9390	0
72	20250314	183800	832326930	9390	9390	9390	9390	0
73	20250314	183700	832326930	9390	9390	9390	9390	0
74	20250314	183600	832326930	9390	9390	9390	9390	0
75	20250314	183500	832326930	9390	9390	9390	9390	0
76	20250314	183400	832326930	9390	9390	9390	9390	0
77	20250314	183300	832326930	9390	9390	9390	9390	0
78	20250314	183200	832326930	9390	9390	9390	9390	0
79	20250314	183100	832326930	9390	9390	9390	9390	0
80	20250314	183000	832326930	9390	9390	9390	9390	0
81	20250314	182900	832326930	9390	9390	9390	9390	0
82	20250314	182800	832326930	9390	9390	9390	9390	0
83	20250314	182700	832326930	9390	9390	9390	9390	0
84	20250314	182600	832326930	9390	9390	9390	9390	0
85	20250314	182500	832326930	9390	9390	9390	9390	0
86	20250314	182400	832326930	9390	9390	9390	9390	0
87	20250314	182300	832326930	9390	9390	9390	9390	0
88	20250314	182200	832326930	9390	9390	9390	9390	0
89	20250314	182100	832326930	9390	9390	9390	9390	0
90	20250314	182000	832326930	9390	9390	9390	9390	0
91	20250314	181900	832326930	9390	9390	9390	9390	0
92	20250314	181800	832326930	9390	9390	9390	9390	750
93	20250314	181700	832326930	9390	9390	9390	9390	0
94	20250314	181600	832326930	9390	9390	9390	9390	0
95	20250314	181500	832326930	9390	9390	9390	9390	0
96	20250314	181400	832326930	9390	9390	9390	9390	0
97	20250314	181300	832326930	9390	9390	9390	9390	0
98	20250314	181200	832326930	9390	9390	9390	9390	0
99	20250314	181100	832326930	9390	9390	9390	9390	0
100	20250314	181000	832326930	9390	9390	9390	9390	0
101	20250314	180900	832326930	9390	9390	9390	9390	0
102	20250314	180800	832326930	9390	9390	9390	9390	0
103	20250314	180700	832326930	9390	9390	9390	9390	0
104	20250314	180600	832326930	9390	9390	9390	9390	0
105	20250314	180500	832326930	9390	9390	9390	9390	0
106	20250314	180400	832326930	9390	9390	9390	9390	0
107	20250314	180300	832326930	9390	9390	9390	9390	0
108	20250314	180200	832326930	9390	9390	9390	9390	0
109	20250314	180100	832326930	9390	9390	9390	9390	0
110	20250314	180000	832326930	9390	9390	9390	9390	0
111	20250314	175900	832326930	9390	9390	9390	9390	0
112	20250314	175800	832326930	9390	9390	9390	9390	0
113	20250314	175700	832326930	9390	9390	9390	9390	0
114	20250314	175600	832326930	9390	9390	9390	9390	0
115	20250314	175500	832326930	9390	9390	9390	9390	0
116	20250314	175400	832326930	9390	9390	9390	9390	0
117	20250314	175300	832326930	9390	9390	9390	9390	0
118	20250314	175200	832326930	9390	9390	9390	9390	0
119	20250314	175100	832326930	9390	9390	9390	9390	0
120	20250314	175000	832326930	9390	9390	9390	9390	0
121	20250314	174900	832326930	9390	9390	9390	9390	0
122	20250314	174800	832326930	9390	9390	9390	9390	750
123	20250314	174700	832326930	9390	9390	9390	9390	0
124	20250314	174600	832326930	9390	9390	9390	9390	0
125	20250314	174500	832326930	9390	9390	9390	9390	0
126	20250314	174400	832326930	9390	9390	9390	9390	0
127	20250314	174300	832326930	9390	9390	9390	9390	0
128	20250314	174200	832326930	9390	9390	9390	9390	0
129	20250314	174100	832326930	9390	9390	9390	9390	0
130	20250314	174000	832326930	9390	9390	9390	9390	0
131	20250314	173900	832326930	9390	9390	9390	9390	0
132	20250314	173800	832326930	9390	9390	9390	9390	0
133	20250314	173700	832326930	9390	9390	9390	9390	0
134	20250314	173600	832326930	9390	9390	9390	9390	0
135	20250314	173500	832326930	9390	9390	9390	9390	0
136	20250314	173400	832326930	9390	9390	9390	9390	0
137	20250314	173300	832326930	9390	9390	9390	9390	0
138	20250314	173200	832326930	9390	9390	9390	9390	0
139	20250314	173100	832326930	9390	9390	9390	9390	0
140	20250314	173000	832326930	9390	9390	9390	9390	0
141	20250314	172900	832326930	9390	9390	9390	9390	0
142	20250314	172800	832326930	9390	9390	9390	9390	0
143	20250314	172700	832326930	9390	9390	9390	9390	0
144	20250314	172600	832326930	9390	9390	9390	9390	0
145	20250314	172500	832326930	9390	9390	9390	9390	0
146	20250314	172400	832326930	9390	9390	9390	9390	0
147	20250314	172300	832326930	9390	9390	9390	9390	0
148	20250314	172200	832326930	9390	9390	9390	9390	0
149	20250314	172100	832326930	9390	9390	9390	9390	0
150	20250314	172000	832326930	9390	9390	9390	9390	0
151	20250314	171900	832326930	9390	9390	9390	9390	0
152	20250314	171800	832326930	9390	9390	9390	9390	750
153	20250314	171700	832326930	9390	9390	9390	9390	0
154	20250314	171600	832326930	9390	9390	9390	9390	0
155	20250314	171500	832326930	9390	9390	9390	9390	0
156	20250314	171400	832326930	9390	9390	9390	9390	0
157	20250314	171300	832326930	9390	9390	9390	9390	0
158	20250314	171200	832326930	9390	9390	9390	9390	0
159	20250314	171100	832326930	9390	9390	9390	9390	0
160	20250314	171000	832326930	9390	9390	9390	9390	0
161	20250314	170900	832326930	9390	9390	9390	9390	0
162	20250314	170800	832326930	9390	9390	9390	9390	0
163	20250314	170700	832326930	9390	9390	9390	9390	0
164	20250314	170600	832326930	9390	9390	9390	9390	0
165	20250314	170500	832326930	9390	9390	9390	9390	0
166	20250314	170400	832326930	9390	9390	9390	9390	0
167	20250314	170300	832326930	9390	9390	9390	9390	0
168	20250314	170200	832326930	9390	9390	9390	9390	0
169	20250314	170100	832326930	9390	9390	9390	9390	0
170	20250314	170000	832326930	9390	9390	9390	9390	0
171	20250314	165900	832326930	9390	9390	9390	9390	0
172	20250314	165800	832326930	9390	9390	9390	9390	0
173	20250314	165700	832326930	9390	9390	9390	9390	0
174	20250314	165600	832326930	9390	9390	9390	9390	0
175	20250314	165500	832326930	9390	9390	9390	9390	0
176	20250314	165400	832326930	9390	9390	9390	9390	0
177	20250314	165300	832326930	9390	9390	9390	9390	0
178	20250314	165200	832326930	9390	9390	9390	9390	0
179	20250314	165100	832326930	9390	9390	9390	9390	0
180	20250314	165000	832326930	9390	9390	9390	9390	0
181	20250314	164900	832326930	9390	9390	9390	9390	0
182	20250314	164800	832326930	9390	9390	9390	9390	750
183	20250314	164700	832326930	9390	9390	9390	9390	0
184	20250314	164600	832326930	9390	9390	9390	9390	0
185	20250314	164500	832326930	9390	9390	9390	9390	0
186	20250314	164400	832326930	9390	9390	9390	9390	0
187	20250314	164300	832326930	9390	9390	9390	9390	0
188	20250314	164200	832326930	9390	9390	9390	9390	0
189	20250314	164100	832326930	9390	9390	9390	9390	0
190	20250314	164000	832326930	9390	9390	9390	9390	0
191	20250314	163900	832326930	9390	9390	9390	9390	0
192	20250314	163800	832326930	9390	9390	9390	9390	0
193	20250314	163700	832326930	9390	9390	9390	9390	0
194	20250314	163600	832326930	9390	9390	9390	9390	0
195	20250314	163500	832326930	9390	9390	9390	9390	0
196	20250314	163400	832326930	9390	9390	9390	9390	0
197	20250314	163300	832326930	9390	9390	9390	9390	0
198	20250314	163200	832326930	9390	9390	9390	9390	0
199	20250314	163100	832326930	9390	9390	9390	9390	0
200	20250314	163000	832326930	9390	9390	9390	9390	0
201	20250314	162900	832326930	9390	9390	9390	9390	0
202	20250314	162800	832326930	9390	9390	9390	9390	0
203	20250314	162700	832326930	9390	9390	9390	9390	0
204	20250314	162600	832326930	9390	9390	9390	9390	0
205	20250314	162500	832326930	9390	9390	9390	9390	0
206	20250314	162400	832326930	9390	9390	9390	9390	0
207	20250314	162300	832326930	9390	9390	9390	9390	0
208	20250314	162200	832326930	9390	9390	9390	9390	0
209	20250314	162100	832326930	9390	9390	9390	9390	0
210	20250314	162000	832326930	9390	9390	9390	9390	0
211	20250314	161900	832326930	9390	9390	9390	9390	0
212	20250314	161800	832326930	9390	9390	9390	9390	750
213	20250314	161700	832326930	9390	9390	9390	9390	0
214	20250314	161600	832326930	9390	9390	9390	9390	0
215	20250314	161500	832326930	9390	9390	9390	9390	0
216	20250314	161400	832326930	9390	9390	9390	9390	0
217	20250314	161300	832326930	9390	9390	9390	9390	0
218	20250314	161200	832326930	9390	9390	9390	9390	0
219	20250314	161100	832326930	9390	9390	9390	9390	0
220	20250314	161000	832326930	9390	9390	9390	9390	0
221	20250314	160900	832326930	9390	9390	9390	9390	0
222	20250314	160800	832326930	9390	9390	9390	9390	0
223	20250314	160700	832326930	9390	9390	9390	9390	0
224	20250314	160600	832326930	9390	9390	9390	9390	0
225	20250314	160500	832326930	9390	9390	9390	9390	0
226	20250314	160400	832326930	9390	9390	9390	9390	0
227	20250314	160300	832326930	9390	9390	9390	9390	0
228	20250314	160200	832326930	9390	9390	9390	9390	0
229	20250314	160100	832326930	9390	9390	9390	9390	0
230	20250314	160000	832326930	9390	9390	9390	9390	0
231	20250314	155900	832326930	9390	9390	9390	9390	0
232	20250314	155800	832326930	9390	9390	9390	9390	0
233	20250314	155700	832326930	9390	9390	9390	9390	0
234	20250314	155600	832326930	9390	9390	9390	9390	0
235	20250314	155500	832326930	9390	9390	9390	9390	0
236	20250314	155400	832326930	9390	9390	9390	9390	0
237	20250314	155300	832326930	9390	9390	9390	9390	0
238	20250314	155200	832326930	9390	9390	9390	9390	0
239	20250314	155100	832326930	9390	9390	9390	9390	0
240	20250314	155000	832326930	9390	9390	9390	9390	0
241	20250314	154900	832326930	9390	9390	9390	9390	0
242	20250314	154800	832326930	9390	9390	9390	9390	750
243	20250314	154700	832326930	9390	9390	9390	9390	0
244	20250314	154600	832326930	9390	9390	9390	9390	0
245	20250314	154500	832326930	9390	9390	9390	9390	0
246	20250314	154400	832326930	9390	9390	9390	9390	0
247	20250314	154300	832326930	9390	9390	9390	9390	0
248	20250314	154200	832326930	9390	9390	9390	9390	0
249	20250314	154100	832326930	9390	9390	9390	9390	0
250	20250314	154000	832326930	9390	9390	9390	9390	0
251	20250314	153900	832326930	9390	9390	9390	9390	0
252	20250314	153800	832326930	9390	9390	9390	9390	0
253	20250314	153700	832326930	9390	9390	9390	9390	0
254	20250314	153600	832326930	9390	9390	9390	9390	0
255	20250314	153500	832326930	9390	9390	9390	9390	0
256	20250314	153400	832326930	9390	9390	9390	9390	0
257	20250314	153300	832326930	9390	9390	9390	9390	0
258	20250314	153200	832326930	9390	9390	9390	9390	0
259	20250314	153100	832326930	9390	9390	9390	9390	0
260	20250314	153000	832326930	9390	9390	9390	9390	750
261	20250314	152900	825284430	9390	9390	9390	9390	0
262	20250314	152800	825284430	9390	9390	9390	9390	0
263	20250314	152700	825284430	9390	9390	9390	9390	0
264	20250314	152600	825284430	9390	9390	9390	9390	0
265	20250314	152500	825284430	9390	9390	9390	9390	0
266	20250314	152400	825284430	9390	9390	9390	9390	0
267	20250314	152300	825284430	9390	9390	9390	9390	0
268	20250314	152200	825284430	9390	9390	9390	9390	0
269	20250314	152100	825284430	9390	9390	9390	9390	0
270	20250314	152000	825284430	9390	9390	9390	9390	0
271	20250314	151900	825284430	9390	9380	9390	9380	387
272	20250314	151800	821654350	9370	9370	9370	9370	33
273	20250314	151700	821345140	9360	9360	9360	9360	0
274	20250314	151600	821345140	9360	9370	9370	9360	932
275	20250314	151500	812613870	9370	9370	9370	9370	100
276	20250314	151400	811676870	9370	9360	9370	9360	1318
277	20250314	151300	799338500	9360	9370	9370	9360	700
278	20250314	151200	792781170	9380	9370	9380	9370	196
279	20250314	151100	790943190	9370	9370	9370	9370	16
280	20250314	151000	790793270	9360	9380	9380	9360	951
281	20250314	150900	781878150	9380	9390	9390	9380	69
282	20250314	150800	781230910	9400	9400	9400	9400	1
283	20250314	150700	781221510	9380	9395	9395	9380	500
284	20250314	150600	776529875	9390	9390	9390	9390	0
285	20250314	150500	776529875	9390	9390	9390	9390	53
286	20250314	150400	776032205	9390	9390	9390	9390	100
287	20250314	150300	775093205	9390	9390	9390	9390	0
288	20250314	150200	775093205	9390	9390	9390	9390	26
289	20250314	150100	774849065	9390	9390	9390	9390	5
290	20250314	150000	774802115	9390	9380	9390	9380	5
291	20250314	145900	774755205	9400	9400	9400	9400	0
292	20250314	145800	774755205	9400	9400	9400	9400	5
293	20250314	145700	774708205	9400	9400	9400	9400	0
294	20250314	145600	774708205	9400	9390	9400	9390	127
295	20250314	145500	773515655	9390	9390	9390	9390	88
296	20250314	145400	772689335	9390	9390	9390	9390	0
297	20250314	145300	772689335	9390	9390	9390	9390	133
298	20250314	145200	771440465	9390	9390	9390	9390	2
299	20250314	145100	771421685	9370	9390	9390	9370	53
300	20250314	145000	770925015	9390	9390	9390	9390	1
301	20250314	144900	770915625	9390	9390	9390	9390	0
302	20250314	144800	770915625	9390	9390	9390	9390	0
303	20250314	144700	770915625	9390	9390	9390	9390	13
304	20250314	144600	770793555	9370	9370	9370	9370	80
305	20250314	144500	770043955	9370	9370	9370	9370	0
306	20250314	144400	770043955	9370	9370	9370	9370	10
307	20250314	144300	769950255	9390	9410	9410	9390	2277
308	20250314	144200	748557745	9410	9410	9410	9405	682
309	20250314	144100	742140195	9410	9410	9410	9410	0
310	20250314	144000	742140195	9410	9410	9410	9410	20
311	20250314	143900	741951995	9410	9410	9410	9410	0
312	20250314	143800	741951995	9410	9410	9410	9410	0
313	20250314	143700	741951995	9410	9410	9410	9410	0
314	20250314	143600	741951995	9410	9410	9410	9410	0
315	20250314	143500	741951995	9410	9410	9410	9410	50
316	20250314	143400	741481495	9410	9410	9410	9410	0
317	20250314	143300	741481495	9410	9410	9410	9410	0
318	20250314	143200	741481495	9410	9420	9420	9410	88
319	20250314	143100	740653385	9410	9450	9450	9410	90
320	20250314	143000	739806285	9450	9420	9450	9410	2400
321	20250314	142900	717134255	9460	9450	9460	9450	108
322	20250314	142800	716113625	9460	9450	9460	9450	682
323	20250314	142700	709668695	9460	9430	9460	9430	1228
324	20250314	142600	698084805	9430	9410	9430	9410	731
325	20250314	142500	691205745	9410	9400	9410	9400	1250
326	20250314	142400	679455735	9400	9390	9400	9390	102
327	20250314	142300	678497945	9390	9370	9390	9370	1026
328	20250314	142200	668884005	9370	9370	9370	9370	50
329	20250314	142100	668415505	9370	9370	9370	9370	0
330	20250314	142000	668415505	9370	9370	9370	9370	182
331	20250314	141900	666710165	9390	9390	9390	9390	3
332	20250314	141800	666681995	9390	9400	9400	9390	8
333	20250314	141700	666606865	9370	9370	9370	9370	207
334	20250314	141600	664667275	9410	9410	9410	9410	2
335	20250314	141500	664648455	9410	9410	9410	9410	2
336	20250314	141400	664629635	9420	9420	9420	9420	0
337	20250314	141300	664629635	9420	9420	9420	9420	0
338	20250314	141200	664629635	9420	9380	9420	9380	13
339	20250314	141100	664507455	9380	9360	9380	9360	162
340	20250314	141000	662988995	9370	9340	9370	9340	1353
341	20250314	140900	650334905	9340	9340	9340	9340	40
342	20250314	140800	649961305	9340	9340	9340	9330	55
343	20250314	140700	649447755	9340	9350	9350	9340	132
344	20250314	140600	648214685	9350	9350	9350	9350	2
345	20250314	140500	648195985	9350	9350	9350	9350	20
346	20250314	140400	648008985	9340	9340	9340	9340	5
347	20250314	140300	647962285	9340	9340	9340	9340	162
348	20250314	140200	646449205	9340	9340	9340	9340	378
349	20250314	140100	642918685	9350	9350	9350	9350	0
350	20250314	140000	642918685	9350	9350	9350	9350	0
351	20250314	135900	642918685	9350	9350	9350	9350	0
352	20250314	135800	642918685	9350	9350	9350	9350	0
353	20250314	135700	642918685	9350	9350	9350	9350	447
354	20250314	135600	638739235	9370	9350	9370	9350	7
355	20250314	135500	638673745	9370	9370	9370	9370	0
356	20250314	135400	638673745	9370	9360	9370	9360	367
357	20250314	135300	635238615	9360	9360	9360	9360	154
358	20250314	135200	633797175	9360	9360	9360	9360	0
359	20250314	135100	633797175	9360	9360	9360	9360	11
360	20250314	135000	633694215	9370	9370	9370	9370	21
361	20250314	134900	633497445	9370	9370	9370	9370	0
362	20250314	134800	633497445	9370	9370	9370	9370	0
363	20250314	134700	633497445	9370	9370	9370	9370	0
364	20250314	134600	633497445	9370	9370	9370	9370	192
365	20250314	134500	631698405	9370	9370	9370	9370	3
366	20250314	134400	631670295	9370	9370	9370	9370	15
367	20250314	134300	631529745	9350	9360	9360	9350	707
368	20250314	134200	624917625	9360	9360	9360	9360	23
369	20250314	134100	624702345	9360	9360	9360	9360	5
370	20250314	134000	624655545	9350	9350	9350	9350	299
371	20250314	133900	621859895	9330	9330	9330	9330	11
372	20250314	133800	621757265	9350	9350	9350	9350	0
373	20250314	133700	621757265	9350	9350	9350	9350	0
374	20250314	133600	621757265	9350	9350	9350	9350	10
375	20250314	133500	621663765	9350	9350	9350	9350	30
376	20250314	133400	621383265	9360	9360	9360	9360	0
377	20250314	133300	621383265	9360	9360	9360	9360	30
378	20250314	133200	621102465	9360	9360	9360	9360	0
379	20250314	133100	621102465	9360	9360	9360	9360	2
380	20250314	133000	621083745	9360	9360	9360	9360	2
381	20250314	132900	621065025	9350	9350	9350	9350	155
382	20250314	132800	619615775	9350	9350	9350	9350	3
383	20250314	132700	619587725	9350	9350	9350	9350	21
384	20250314	132600	619391375	9350	9350	9350	9350	1
385	20250314	132500	619382025	9350	9350	9350	9350	3
386	20250314	132400	619353975	9350	9350	9350	9350	5
387	20250314	132300	619307225	9350	9350	9350	9350	0
388	20250314	132200	619307225	9350	9350	9350	9350	0
389	20250314	132100	619307225	9350	9350	9350	9350	5
390	20250314	132000	619260475	9360	9360	9360	9360	30
391	20250314	131900	618979675	9360	9360	9360	9360	0
392	20250314	131800	618979675	9360	9360	9360	9360	400
393	20250314	131700	615235675	9360	9360	9360	9360	43
394	20250314	131600	614833195	9360	9360	9360	9360	2
395	20250314	131500	614814475	9360	9360	9360	9360	22
396	20250314	131400	614608555	9360	9360	9360	9350	22
397	20250314	131300	614402655	9360	9360	9360	9360	17
398	20250314	131200	614243535	9330	9340	9340	9330	500
399	20250314	131100	609577515	9350	9350	9350	9350	0
400	20250314	131000	609577515	9350	9350	9350	9350	0
401	20250314	130900	609577515	9350	9360	9360	9350	757
402	20250314	130800	602499375	9370	9370	9370	9370	0
403	20250314	130700	602499375	9370	9370	9370	9370	0
404	20250314	130600	602499375	9370	9370	9370	9370	0
405	20250314	130500	602499375	9370	9370	9370	9370	0
406	20250314	130400	602499375	9370	9370	9370	9370	0
407	20250314	130300	602499375	9370	9370	9370	9370	0
408	20250314	130200	602499375	9370	9370	9370	9370	0
409	20250314	130100	602499375	9370	9370	9370	9370	0
410	20250314	130000	602499375	9370	9370	9370	9370	0
411	20250314	125900	602499375	9370	9370	9370	9370	2
412	20250314	125800	602480635	9350	9350	9350	9350	90
413	20250314	125700	601639135	9370	9370	9370	9370	0
414	20250314	125600	601639135	9370	9370	9370	9370	0
415	20250314	125500	601639135	9370	9370	9370	9370	140
416	20250314	125400	600327335	9360	9360	9360	9360	13
417	20250314	125300	600205655	9380	9380	9380	9380	0
418	20250314	125200	600205655	9380	9380	9380	9380	0
419	20250314	125100	600205655	9380	9380	9380	9380	0
420	20250314	125000	600205655	9380	9380	9380	9380	0
421	20250314	124900	600205655	9380	9380	9380	9380	10
422	20250314	124800	600111855	9350	9350	9350	9350	0
423	20250314	124700	600111855	9350	9360	9390	9350	92
424	20250314	124600	599249625	9360	9360	9360	9360	280
425	20250314	124500	596628825	9360	9360	9360	9360	0
426	20250314	124400	596628825	9360	9360	9360	9360	1
427	20250314	124300	596619465	9390	9390	9390	9390	9
428	20250314	124200	596534955	9350	9350	9350	9350	4
429	20250314	124100	596497555	9350	9350	9350	9350	0
430	20250314	124000	596497555	9350	9360	9360	9350	82
431	20250314	123900	595730585	9390	9390	9390	9390	0
432	20250314	123800	595730585	9390	9390	9390	9390	0
433	20250314	123700	595730585	9390	9380	9390	9380	180
434	20250314	123600	594040445	9390	9390	9390	9390	6
435	20250314	123500	593984105	9350	9350	9350	9350	0
436	20250314	123400	593984105	9350	9370	9370	9350	214
437	20250314	123300	591981715	9390	9390	9390	9390	20
438	20250314	123200	591793915	9390	9390	9390	9390	0
439	20250314	123100	591793915	9390	9390	9390	9390	5
440	20250314	123000	591746965	9380	9380	9380	9380	177
441	20250314	122900	590086705	9380	9380	9380	9380	24
442	20250314	122800	589861585	9380	9380	9380	9380	26
443	20250314	122700	589617705	9390	9390	9390	9390	11
444	20250314	122600	589514415	9410	9410	9410	9410	55
445	20250314	122500	588996865	9410	9410	9410	9400	69
446	20250314	122400	588347675	9410	9410	9410	9410	9
447	20250314	122300	588262985	9410	9410	9410	9410	0
448	20250314	122200	588262985	9410	9410	9410	9410	10
449	20250314	122100	588168885	9410	9410	9410	9410	0
450	20250314	122000	588168885	9410	9410	9410	9410	8
451	20250314	121900	588093605	9400	9360	9400	9360	1479
452	20250314	121800	574241885	9360	9400	9400	9360	1035
453	20250314	121700	564552835	9360	9400	9400	9360	430
454	20250314	121600	560525545	9420	9420	9420	9420	0
455	20250314	121500	560525545	9420	9420	9420	9420	0
456	20250314	121400	560525545	9420	9420	9420	9420	0
457	20250314	121300	560525545	9420	9420	9420	9420	0
458	20250314	121200	560525545	9420	9420	9420	9420	0
459	20250314	121100	560525545	9420	9420	9420	9420	0
460	20250314	121000	560525545	9420	9400	9420	9400	102
461	20250314	120900	559566645	9400	9400	9400	9400	4
462	20250314	120800	559529045	9400	9400	9400	9400	0
463	20250314	120700	559529045	9400	9400	9400	9400	50
464	20250314	120600	559059045	9400	9400	9400	9400	0
465	20250314	120500	559059045	9400	9400	9400	9400	0
466	20250314	120400	559059045	9400	9400	9400	9400	0
467	20250314	120300	559059045	9400	9400	9400	9400	0
468	20250314	120200	559059045	9400	9400	9400	9400	0
469	20250314	120100	559059045	9400	9400	9400	9400	0
470	20250314	120000	559059045	9400	9390	9400	9390	10
471	20250314	115900	558965115	9360	9360	9360	9360	23
472	20250314	115800	558749835	9370	9370	9370	9370	0
473	20250314	115700	558749835	9370	9400	9400	9370	21
474	20250314	115600	558553035	9370	9380	9380	9370	643
475	20250314	115500	552524935	9390	9400	9400	9390	92
476	20250314	115400	551660735	9420	9420	9420	9420	0
477	20250314	115300	551660735	9420	9420	9420	9420	0
478	20250314	115200	551660735	9420	9420	9420	9420	0
479	20250314	115100	551660735	9420	9420	9420	9420	100
480	20250314	115000	550718735	9420	9420	9420	9420	100
481	20250314	114900	549776735	9420	9410	9420	9410	292
482	20250314	114800	547027400	9400	9380	9400	9380	396
483	20250314	114700	543310700	9360	9360	9375	9360	111
484	20250314	114600	542270240	9360	9385	9385	9360	450
485	20250314	114500	538051745	9385	9385	9385	9385	1
486	20250314	114400	538042360	9380	9380	9380	9380	3
487	20250314	114300	538014220	9380	9370	9380	9370	221
488	20250314	114200	535943240	9370	9370	9370	9370	0
489	20250314	114100	535943240	9370	9380	9380	9370	300
490	20250314	114000	533130810	9370	9420	9420	9370	550
491	20250314	113900	527967160	9420	9420	9420	9420	413
492	20250314	113800	524076700	9420	9420	9420	9420	0
493	20250314	113700	524076700	9420	9390	9420	9390	1289
494	20250314	113600	511963730	9390	9390	9390	9390	5
495	20250314	113500	511916780	9380	9380	9380	9380	158
496	20250314	113400	510434740	9380	9380	9380	9380	148
497	20250314	113300	509046500	9360	9360	9360	9360	0
498	20250314	113200	509046500	9360	9360	9360	9360	0
499	20250314	113100	509046500	9360	9360	9360	9360	259
500	20250314	113000	506622260	9360	9360	9370	9360	147
501	20250314	112900	505245520	9360	9360	9360	9360	1077
502	20250314	112800	495164800	9360	9360	9360	9360	0
503	20250314	112700	495164800	9360	9360	9360	9360	0
504	20250314	112600	495164800	9360	9360	9360	9360	222
505	20250314	112500	493086880	9360	9320	9360	9320	306
506	20250314	112400	490225920	9350	9350	9350	9350	405
507	20250314	112300	486439170	9340	9330	9340	9330	233
508	20250314	112200	484263280	9340	9340	9340	9340	0
509	20250314	112100	484263280	9340	9340	9340	9340	5
510	20250314	112000	484216580	9340	9320	9340	9320	207
511	20250314	111900	482285900	9310	9310	9310	9310	2
512	20250314	111800	482267280	9310	9310	9310	9310	0
513	20250314	111700	482267280	9310	9310	9310	9310	31
514	20250314	111600	481978670	9300	9300	9300	9300	80
515	20250314	111500	481234670	9310	9310	9310	9310	0
516	20250314	111400	481234670	9310	9310	9310	9310	0
517	20250314	111300	481234670	9310	9310	9310	9310	0
518	20250314	111200	481234670	9310	9310	9310	9310	2
519	20250314	111100	481216050	9310	9310	9310	9310	0
520	20250314	111000	481216050	9310	9310	9310	9310	359
521	20250314	110900	477873760	9330	9330	9330	9330	253
522	20250314	110800	475513270	9310	9330	9330	9310	10
523	20250314	110700	475420030	9330	9320	9330	9320	23
524	20250314	110600	475205660	9320	9320	9320	9320	0
525	20250314	110500	475205660	9320	9320	9320	9320	0
526	20250314	110400	475205660	9320	9320	9320	9320	1
527	20250314	110300	475196340	9320	9320	9320	9320	50
528	20250314	110200	474730340	9320	9310	9320	9310	13
529	20250314	110100	474609290	9320	9320	9320	9320	5
530	20250314	110000	474562690	9320	9320	9320	9320	2
531	20250314	105900	474544050	9320	9320	9320	9320	0
532	20250314	105800	474544050	9320	9320	9320	9320	21
533	20250314	105700	474348330	9320	9320	9330	9320	156
534	20250314	105600	472893900	9340	9340	9340	9340	0
535	20250314	105500	472893900	9340	9340	9340	9340	2
536	20250314	105400	472875220	9320	9320	9320	9320	0
537	20250314	105300	472875220	9320	9320	9320	9320	63
538	20250314	105200	472288060	9340	9340	9340	9340	5
539	20250314	105100	472241360	9320	9320	9320	9320	1141
540	20250314	105000	461607240	9310	9310	9310	9310	115
541	20250314	104900	460536590	9300	9300	9300	9300	1
542	20250314	104800	460527290	9300	9310	9310	9300	250
543	20250314	104700	458201290	9310	9310	9310	9310	2
544	20250314	104600	458182670	9310	9300	9310	9300	7
545	20250314	104500	458117510	9310	9290	9310	9290	16
546	20250314	104400	457968850	9320	9320	9320	9320	10
547	20250314	104300	457875650	9320	9320	9320	9320	2
548	20250314	104200	457857010	9320	9320	9320	9320	249
549	20250314	104100	455536330	9320	9320	9320	9320	0
550	20250314	104000	455536330	9320	9320	9320	9320	22
551	20250314	103900	455331290	9320	9320	9320	9320	0
552	20250314	103800	455331290	9320	9280	9320	9280	113
553	20250314	103700	454282610	9280	9280	9280	9280	10
554	20250314	103600	454189810	9280	9280	9280	9280	0
555	20250314	103500	454189810	9280	9280	9280	9280	0
556	20250314	103400	454189810	9280	9280	9280	9280	0
557	20250314	103300	454189810	9280	9280	9280	9280	1
558	20250314	103200	454180530	9280	9280	9280	9280	0
559	20250314	103100	454180530	9280	9280	9280	9280	0
560	20250314	103000	454180530	9280	9280	9290	9280	864
561	20250314	102900	446158340	9280	9270	9280	9270	214
562	20250314	102800	444173510	9230	9230	9230	9230	3
563	20250314	102700	444145820	9230	9230	9230	9230	0
564	20250314	102600	444145820	9230	9260	9260	9230	52
565	20250314	102500	443664330	9250	9250	9250	9250	245
566	20250314	102400	441398080	9250	9250	9250	9250	10
567	20250314	102300	441305580	9200	9200	9200	9200	0
568	20250314	102200	441305580	9200	9200	9200	9200	0
569	20250314	102100	441305580	9200	9200	9200	9200	2
570	20250314	102000	441287180	9250	9250	9250	9250	5
571	20250314	101900	441240930	9280	9210	9280	9150	793
572	20250314	101800	433964830	9210	9270	9270	9200	7378
573	20250314	101700	365965570	9270	9250	9270	9250	46
574	20250314	101600	365540050	9250	9260	9260	9250	690
575	20250314	101500	359152860	9260	9270	9270	9260	225
576	20250314	101400	357069260	9270	9270	9270	9270	5
577	20250314	101300	357022910	9280	9280	9280	9280	150
578	20250314	101200	355630910	9280	9280	9280	9280	10
579	20250314	101100	355538110	9290	9290	9290	9290	1
580	20250314	101000	355528820	9280	9290	9290	9280	22
581	20250314	100900	355324650	9290	9290	9290	9290	0
582	20250314	100800	355324650	9290	9290	9290	9290	50
583	20250314	100700	354860150	9260	9260	9260	9260	10
584	20250314	100600	354767550	9290	9270	9290	9250	5
585	20250314	100500	354721200	9290	9290	9290	9290	1
586	20250314	100400	354711910	9250	9260	9260	9250	651
587	20250314	100300	348688530	9260	9260	9260	9260	198
588	20250314	100200	346855050	9260	9270	9270	9260	421
589	20250314	100100	342953230	9270	9270	9290	9270	84
590	20250314	100000	342174150	9290	9290	9290	9290	1
591	20250314	095900	342164860	9290	9290	9290	9290	11
592	20250314	095800	342062670	9290	9290	9290	9290	50
593	20250314	095700	341598170	9290	9270	9290	9270	151
594	20250314	095600	340195400	9270	9270	9270	9270	2
595	20250314	095500	340176860	9270	9270	9270	9270	0
596	20250314	095400	340176860	9270	9270	9270	9270	15
597	20250314	095300	340037810	9270	9270	9270	9270	300
598	20250314	095200	337256810	9300	9300	9300	9300	0
599	20250314	095100	337256810	9300	9270	9300	9260	14
600	20250314	095000	337126920	9260	9260	9260	9260	1
601	20250314	094900	337117660	9260	9260	9260	9260	0
602	20250314	094800	337117660	9260	9260	9260	9260	0
603	20250314	094700	337117660	9260	9260	9300	9260	492
604	20250314	094600	332561660	9260	9260	9260	9260	118
605	20250314	094500	331468980	9300	9300	9300	9300	300
606	20250314	094400	328678980	9290	9260	9290	9260	495
607	20250314	094300	324090210	9270	9260	9270	9260	230
608	20250314	094200	321960040	9290	9290	9290	9290	10
609	20250314	094100	321867140	9260	9260	9260	9260	0
610	20250314	094000	321867140	9260	9280	9280	9260	992
611	20250314	093900	312677690	9270	9270	9300	9270	111
612	20250314	093800	311648120	9300	9300	9300	9300	20
613	20250314	093700	311462120	9300	9310	9310	9270	433
614	20250314	093600	307448100	9320	9320	9320	9320	0
615	20250314	093500	307448100	9320	9270	9320	9270	501
616	20250314	093400	302803780	9280	9280	9280	9280	374
617	20250314	093300	299333060	9310	9310	9310	9310	68
618	20250314	093200	298699980	9280	9310	9310	9280	589
619	20250314	093100	293226390	9310	9310	9310	9310	420
620	20250314	093000	289316190	9310	9340	9350	9310	205
621	20250314	092900	287402300	9330	9330	9330	9330	500
622	20250314	092800	282737300	9330	9330	9330	9330	5
623	20250314	092700	282690650	9330	9330	9330	9330	241
624	20250314	092600	280442120	9310	9300	9310	9300	19
625	20250314	092500	280265240	9300	9310	9310	9300	26
626	20250314	092400	280023430	9330	9330	9330	9330	0
627	20250314	092300	280023430	9330	9330	9330	9330	1
628	20250314	092200	280014100	9290	9300	9300	9290	123
629	20250314	092100	278870380	9300	9310	9330	9300	139
630	20250314	092000	277577340	9300	9290	9310	9290	59
631	20250314	091900	277028690	9290	9310	9310	9290	320
632	20250314	091800	274049510	9270	9260	9270	9260	8
633	20250314	091700	273975410	9250	9310	9310	9250	1166
634	20250314	091600	263177680	9310	9280	9310	9280	12
635	20250314	091500	263065990	9260	9260	9310	9260	1544
636	20250314	091400	248763890	9260	9260	9260	9260	109
637	20250314	091300	247754550	9250	9270	9280	9250	805
638	20250314	091200	240299840	9330	9280	9330	9260	1441
639	20250314	091100	226938450	9290	9290	9290	9290	55
640	20250314	091000	226427500	9300	9320	9320	9300	838
641	20250314	090900	218633960	9320	9350	9350	9320	882
642	20250314	090800	210388220	9350	9330	9350	9330	153
643	20250314	090700	208957710	9350	9270	9350	9270	1768
644	20250314	090600	192510370	9270	9260	9270	9260	886
645	20250314	090500	184304010	9250	9350	9350	9200	8405
646	20250314	090400	106483900	9350	9350	9430	9350	193
647	20250314	090300	104676580	9320	9480	9480	9300	1037
648	20250314	090200	94908950	9470	9400	9590	9400	4000
649	20250314	090100	56968970	9400	9320	9400	9300	983
650	20250314	090000	47752190	9260	9450	9450	9260	5087