KissMeData/336370/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212500	811796715	9230	9230	9230	9230	3919
3	20250314	212400	811796715	9230	9230	9230	9230	0
4	20250314	212300	811796715	9230	9230	9230	9230	0
5	20250314	212200	811796715	9230	9230	9230	9230	0
6	20250314	212100	811796715	9230	9230	9230	9230	0
7	20250314	212000	811796715	9230	9230	9230	9230	0
8	20250314	211900	811796715	9230	9230	9230	9230	0
9	20250314	211800	811796715	9230	9230	9230	9230	0
10	20250314	211700	811796715	9230	9230	9230	9230	0
11	20250314	211600	811796715	9230	9230	9230	9230	0
12	20250314	211500	811796715	9230	9230	9230	9230	0
13	20250314	211400	811796715	9230	9230	9230	9230	0
14	20250314	211300	811796715	9230	9230	9230	9230	0
15	20250314	211200	811796715	9230	9230	9230	9230	0
16	20250314	211100	811796715	9230	9230	9230	9230	0
17	20250314	211000	811796715	9230	9230	9230	9230	0
18	20250314	210900	811796715	9230	9230	9230	9230	0
19	20250314	210800	811796715	9230	9230	9230	9230	0
20	20250314	210700	811796715	9230	9230	9230	9230	0
21	20250314	210600	811796715	9230	9230	9230	9230	0
22	20250314	210500	811796715	9230	9230	9230	9230	0
23	20250314	210400	811796715	9230	9230	9230	9230	0
24	20250314	210300	811796715	9230	9230	9230	9230	0
25	20250314	210200	811796715	9230	9230	9230	9230	0
26	20250314	210100	811796715	9230	9230	9230	9230	0
27	20250314	210000	811796715	9230	9230	9230	9230	0
28	20250314	205900	811796715	9230	9230	9230	9230	0
29	20250314	205800	811796715	9230	9230	9230	9230	0
30	20250314	205700	811796715	9230	9230	9230	9230	0
31	20250314	205600	811796715	9230	9230	9230	9230	0
32	20250314	205500	811796715	9230	9230	9230	9230	3919
33	20250314	205400	811796715	9230	9230	9230	9230	0
34	20250314	205300	811796715	9230	9230	9230	9230	0
35	20250314	205200	811796715	9230	9230	9230	9230	0
36	20250314	205100	811796715	9230	9230	9230	9230	0
37	20250314	205000	811796715	9230	9230	9230	9230	0
38	20250314	204900	811796715	9230	9230	9230	9230	0
39	20250314	204800	811796715	9230	9230	9230	9230	0
40	20250314	204700	811796715	9230	9230	9230	9230	0
41	20250314	204600	811796715	9230	9230	9230	9230	0
42	20250314	204500	811796715	9230	9230	9230	9230	0
43	20250314	204400	811796715	9230	9230	9230	9230	0
44	20250314	204300	811796715	9230	9230	9230	9230	0
45	20250314	204200	811796715	9230	9230	9230	9230	0
46	20250314	204100	811796715	9230	9230	9230	9230	0
47	20250314	204000	811796715	9230	9230	9230	9230	0
48	20250314	203900	811796715	9230	9230	9230	9230	0
49	20250314	203800	811796715	9230	9230	9230	9230	0
50	20250314	203700	811796715	9230	9230	9230	9230	0
51	20250314	203600	811796715	9230	9230	9230	9230	0
52	20250314	203500	811796715	9230	9230	9230	9230	0
53	20250314	203400	811796715	9230	9230	9230	9230	0
54	20250314	203300	811796715	9230	9230	9230	9230	0
55	20250314	203200	811796715	9230	9230	9230	9230	0
56	20250314	203100	811796715	9230	9230	9230	9230	0
57	20250314	203000	811796715	9230	9230	9230	9230	0
58	20250314	202900	811796715	9230	9230	9230	9230	0
59	20250314	202800	811796715	9230	9230	9230	9230	0
60	20250314	202700	811796715	9230	9230	9230	9230	0
61	20250314	202600	811796715	9230	9230	9230	9230	0
62	20250314	202500	811796715	9230	9230	9230	9230	3919
63	20250314	202400	811796715	9230	9230	9230	9230	0
64	20250314	202300	811796715	9230	9230	9230	9230	0
65	20250314	202200	811796715	9230	9230	9230	9230	0
66	20250314	202100	811796715	9230	9230	9230	9230	0
67	20250314	202000	811796715	9230	9230	9230	9230	0
68	20250314	201900	811796715	9230	9230	9230	9230	0
69	20250314	201800	811796715	9230	9230	9230	9230	0
70	20250314	201700	811796715	9230	9230	9230	9230	0
71	20250314	201600	811796715	9230	9230	9230	9230	0
72	20250314	201500	811796715	9230	9230	9230	9230	0
73	20250314	201400	811796715	9230	9230	9230	9230	0
74	20250314	201300	811796715	9230	9230	9230	9230	0
75	20250314	201200	811796715	9230	9230	9230	9230	0
76	20250314	201100	811796715	9230	9230	9230	9230	0
77	20250314	201000	811796715	9230	9230	9230	9230	0
78	20250314	200900	811796715	9230	9230	9230	9230	0
79	20250314	200800	811796715	9230	9230	9230	9230	0
80	20250314	200700	811796715	9230	9230	9230	9230	0
81	20250314	200600	811796715	9230	9230	9230	9230	0
82	20250314	200500	811796715	9230	9230	9230	9230	0
83	20250314	200400	811796715	9230	9230	9230	9230	0
84	20250314	200300	811796715	9230	9230	9230	9230	0
85	20250314	200200	811796715	9230	9230	9230	9230	0
86	20250314	200100	811796715	9230	9230	9230	9230	0
87	20250314	200000	811796715	9230	9230	9230	9230	0
88	20250314	195900	811796715	9230	9230	9230	9230	0
89	20250314	195800	811796715	9230	9230	9230	9230	0
90	20250314	195700	811796715	9230	9230	9230	9230	0
91	20250314	195600	811796715	9230	9230	9230	9230	0
92	20250314	195500	811796715	9230	9230	9230	9230	3919
93	20250314	195400	811796715	9230	9230	9230	9230	0
94	20250314	195300	811796715	9230	9230	9230	9230	0
95	20250314	195200	811796715	9230	9230	9230	9230	0
96	20250314	195100	811796715	9230	9230	9230	9230	0
97	20250314	195000	811796715	9230	9230	9230	9230	0
98	20250314	194900	811796715	9230	9230	9230	9230	0
99	20250314	194800	811796715	9230	9230	9230	9230	0
100	20250314	194700	811796715	9230	9230	9230	9230	0
101	20250314	194600	811796715	9230	9230	9230	9230	0
102	20250314	194500	811796715	9230	9230	9230	9230	0
103	20250314	194400	811796715	9230	9230	9230	9230	0
104	20250314	194300	811796715	9230	9230	9230	9230	0
105	20250314	194200	811796715	9230	9230	9230	9230	0
106	20250314	194100	811796715	9230	9230	9230	9230	0
107	20250314	194000	811796715	9230	9230	9230	9230	0
108	20250314	193900	811796715	9230	9230	9230	9230	0
109	20250314	193800	811796715	9230	9230	9230	9230	0
110	20250314	193700	811796715	9230	9230	9230	9230	0
111	20250314	193600	811796715	9230	9230	9230	9230	0
112	20250314	193500	811796715	9230	9230	9230	9230	0
113	20250314	193400	811796715	9230	9230	9230	9230	0
114	20250314	193300	811796715	9230	9230	9230	9230	0
115	20250314	193200	811796715	9230	9230	9230	9230	0
116	20250314	193100	811796715	9230	9230	9230	9230	0
117	20250314	193000	811796715	9230	9230	9230	9230	0
118	20250314	192900	811796715	9230	9230	9230	9230	0
119	20250314	192800	811796715	9230	9230	9230	9230	0
120	20250314	192700	811796715	9230	9230	9230	9230	0
121	20250314	192600	811796715	9230	9230	9230	9230	0
122	20250314	192500	811796715	9230	9230	9230	9230	3919
123	20250314	192400	811796715	9230	9230	9230	9230	0
124	20250314	192300	811796715	9230	9230	9230	9230	0
125	20250314	192200	811796715	9230	9230	9230	9230	0
126	20250314	192100	811796715	9230	9230	9230	9230	0
127	20250314	192000	811796715	9230	9230	9230	9230	0
128	20250314	191900	811796715	9230	9230	9230	9230	0
129	20250314	191800	811796715	9230	9230	9230	9230	0
130	20250314	191700	811796715	9230	9230	9230	9230	0
131	20250314	191600	811796715	9230	9230	9230	9230	0
132	20250314	191500	811796715	9230	9230	9230	9230	0
133	20250314	191400	811796715	9230	9230	9230	9230	0
134	20250314	191300	811796715	9230	9230	9230	9230	0
135	20250314	191200	811796715	9230	9230	9230	9230	0
136	20250314	191100	811796715	9230	9230	9230	9230	0
137	20250314	191000	811796715	9230	9230	9230	9230	0
138	20250314	190900	811796715	9230	9230	9230	9230	0
139	20250314	190800	811796715	9230	9230	9230	9230	0
140	20250314	190700	811796715	9230	9230	9230	9230	0
141	20250314	190600	811796715	9230	9230	9230	9230	0
142	20250314	190500	811796715	9230	9230	9230	9230	0
143	20250314	190400	811796715	9230	9230	9230	9230	0
144	20250314	190300	811796715	9230	9230	9230	9230	0
145	20250314	190200	811796715	9230	9230	9230	9230	0
146	20250314	190100	811796715	9230	9230	9230	9230	0
147	20250314	190000	811796715	9230	9230	9230	9230	0
148	20250314	185900	811796715	9230	9230	9230	9230	0
149	20250314	185800	811796715	9230	9230	9230	9230	0
150	20250314	185700	811796715	9230	9230	9230	9230	0
151	20250314	185600	811796715	9230	9230	9230	9230	0
152	20250314	185500	811796715	9230	9230	9230	9230	3919
153	20250314	185400	811796715	9230	9230	9230	9230	0
154	20250314	185300	811796715	9230	9230	9230	9230	0
155	20250314	185200	811796715	9230	9230	9230	9230	0
156	20250314	185100	811796715	9230	9230	9230	9230	0
157	20250314	185000	811796715	9230	9230	9230	9230	0
158	20250314	184900	811796715	9230	9230	9230	9230	0
159	20250314	184800	811796715	9230	9230	9230	9230	0
160	20250314	184700	811796715	9230	9230	9230	9230	0
161	20250314	184600	811796715	9230	9230	9230	9230	0
162	20250314	184500	811796715	9230	9230	9230	9230	0
163	20250314	184400	811796715	9230	9230	9230	9230	0
164	20250314	184300	811796715	9230	9230	9230	9230	0
165	20250314	184200	811796715	9230	9230	9230	9230	0
166	20250314	184100	811796715	9230	9230	9230	9230	0
167	20250314	184000	811796715	9230	9230	9230	9230	0
168	20250314	183900	811796715	9230	9230	9230	9230	0
169	20250314	183800	811796715	9230	9230	9230	9230	0
170	20250314	183700	811796715	9230	9230	9230	9230	0
171	20250314	183600	811796715	9230	9230	9230	9230	0
172	20250314	183500	811796715	9230	9230	9230	9230	0
173	20250314	183400	811796715	9230	9230	9230	9230	0
174	20250314	183300	811796715	9230	9230	9230	9230	0
175	20250314	183200	811796715	9230	9230	9230	9230	0
176	20250314	183100	811796715	9230	9230	9230	9230	0
177	20250314	183000	811796715	9230	9230	9230	9230	0
178	20250314	182900	811796715	9230	9230	9230	9230	0
179	20250314	182800	811796715	9230	9230	9230	9230	0
180	20250314	182700	811796715	9230	9230	9230	9230	0
181	20250314	182600	811796715	9230	9230	9230	9230	0
182	20250314	182500	811796715	9230	9230	9230	9230	3919
183	20250314	182400	811796715	9230	9230	9230	9230	0
184	20250314	182300	811796715	9230	9230	9230	9230	0
185	20250314	182200	811796715	9230	9230	9230	9230	0
186	20250314	182100	811796715	9230	9230	9230	9230	0
187	20250314	182000	811796715	9230	9230	9230	9230	0
188	20250314	181900	811796715	9230	9230	9230	9230	0
189	20250314	181800	811796715	9230	9230	9230	9230	0
190	20250314	181700	811796715	9230	9230	9230	9230	0
191	20250314	181600	811796715	9230	9230	9230	9230	0
192	20250314	181500	811796715	9230	9230	9230	9230	0
193	20250314	181400	811796715	9230	9230	9230	9230	0
194	20250314	181300	811796715	9230	9230	9230	9230	0
195	20250314	181200	811796715	9230	9230	9230	9230	0
196	20250314	181100	811796715	9230	9230	9230	9230	0
197	20250314	181000	811796715	9230	9230	9230	9230	0
198	20250314	180900	811796715	9230	9230	9230	9230	0
199	20250314	180800	811796715	9230	9230	9230	9230	0
200	20250314	180700	811796715	9230	9230	9230	9230	0
201	20250314	180600	811796715	9230	9230	9230	9230	0
202	20250314	180500	811796715	9230	9230	9230	9230	0
203	20250314	180400	811796715	9230	9230	9230	9230	0
204	20250314	180300	811796715	9230	9230	9230	9230	0
205	20250314	180200	811796715	9230	9230	9230	9230	0
206	20250314	180100	811796715	9230	9230	9230	9230	0
207	20250314	180000	811796715	9230	9230	9230	9230	0
208	20250314	175900	811796715	9230	9230	9230	9230	0
209	20250314	175800	811796715	9230	9230	9230	9230	0
210	20250314	175700	811796715	9230	9230	9230	9230	0
211	20250314	175600	811796715	9230	9230	9230	9230	0
212	20250314	175500	811796715	9230	9230	9230	9230	3919
213	20250314	175400	811796715	9230	9230	9230	9230	0
214	20250314	175300	811796715	9230	9230	9230	9230	0
215	20250314	175200	811796715	9230	9230	9230	9230	0
216	20250314	175100	811796715	9230	9230	9230	9230	0
217	20250314	175000	811796715	9230	9230	9230	9230	0
218	20250314	174900	811796715	9230	9230	9230	9230	0
219	20250314	174800	811796715	9230	9230	9230	9230	0
220	20250314	174700	811796715	9230	9230	9230	9230	0
221	20250314	174600	811796715	9230	9230	9230	9230	0
222	20250314	174500	811796715	9230	9230	9230	9230	0
223	20250314	174400	811796715	9230	9230	9230	9230	0
224	20250314	174300	811796715	9230	9230	9230	9230	0
225	20250314	174200	811796715	9230	9230	9230	9230	0
226	20250314	174100	811796715	9230	9230	9230	9230	0
227	20250314	174000	811796715	9230	9230	9230	9230	0
228	20250314	173900	811796715	9230	9230	9230	9230	0
229	20250314	173800	811796715	9230	9230	9230	9230	0
230	20250314	173700	811796715	9230	9230	9230	9230	0
231	20250314	173600	811796715	9230	9230	9230	9230	0
232	20250314	173500	811796715	9230	9230	9230	9230	0
233	20250314	173400	811796715	9230	9230	9230	9230	0
234	20250314	173300	811796715	9230	9230	9230	9230	0
235	20250314	173200	811796715	9230	9230	9230	9230	0
236	20250314	173100	811796715	9230	9230	9230	9230	0
237	20250314	173000	811796715	9230	9230	9230	9230	0
238	20250314	172900	811796715	9230	9230	9230	9230	0
239	20250314	172800	811796715	9230	9230	9230	9230	0
240	20250314	172700	811796715	9230	9230	9230	9230	0
241	20250314	172600	811796715	9230	9230	9230	9230	0
242	20250314	172500	811796715	9230	9230	9230	9230	3919
243	20250314	172400	811796715	9230	9230	9230	9230	0
244	20250314	172300	811796715	9230	9230	9230	9230	0
245	20250314	172200	811796715	9230	9230	9230	9230	0
246	20250314	172100	811796715	9230	9230	9230	9230	0
247	20250314	172000	811796715	9230	9230	9230	9230	0
248	20250314	171900	811796715	9230	9230	9230	9230	0
249	20250314	171800	811796715	9230	9230	9230	9230	0
250	20250314	171700	811796715	9230	9230	9230	9230	0
251	20250314	171600	811796715	9230	9230	9230	9230	0
252	20250314	171500	811796715	9230	9230	9230	9230	0
253	20250314	171400	811796715	9230	9230	9230	9230	0
254	20250314	171300	811796715	9230	9230	9230	9230	0
255	20250314	171200	811796715	9230	9230	9230	9230	0
256	20250314	171100	811796715	9230	9230	9230	9230	0
257	20250314	171000	811796715	9230	9230	9230	9230	0
258	20250314	170900	811796715	9230	9230	9230	9230	0
259	20250314	170800	811796715	9230	9230	9230	9230	0
260	20250314	170700	811796715	9230	9230	9230	9230	0
261	20250314	170600	811796715	9230	9230	9230	9230	0
262	20250314	170500	811796715	9230	9230	9230	9230	0
263	20250314	170400	811796715	9230	9230	9230	9230	0
264	20250314	170300	811796715	9230	9230	9230	9230	0
265	20250314	170200	811796715	9230	9230	9230	9230	0
266	20250314	170100	811796715	9230	9230	9230	9230	0
267	20250314	170000	811796715	9230	9230	9230	9230	0
268	20250314	165900	811796715	9230	9230	9230	9230	0
269	20250314	165800	811796715	9230	9230	9230	9230	0
270	20250314	165700	811796715	9230	9230	9230	9230	0
271	20250314	165600	811796715	9230	9230	9230	9230	0
272	20250314	165500	811796715	9230	9230	9230	9230	3919
273	20250314	165400	811796715	9230	9230	9230	9230	0
274	20250314	165300	811796715	9230	9230	9230	9230	0
275	20250314	165200	811796715	9230	9230	9230	9230	0
276	20250314	165100	811796715	9230	9230	9230	9230	0
277	20250314	165000	811796715	9230	9230	9230	9230	0
278	20250314	164900	811796715	9230	9230	9230	9230	0
279	20250314	164800	811796715	9230	9230	9230	9230	0
280	20250314	164700	811796715	9230	9230	9230	9230	0
281	20250314	164600	811796715	9230	9230	9230	9230	0
282	20250314	164500	811796715	9230	9230	9230	9230	0
283	20250314	164400	811796715	9230	9230	9230	9230	0
284	20250314	164300	811796715	9230	9230	9230	9230	0
285	20250314	164200	811796715	9230	9230	9230	9230	0
286	20250314	164100	811796715	9230	9230	9230	9230	0
287	20250314	164000	811796715	9230	9230	9230	9230	0
288	20250314	163900	811796715	9230	9230	9230	9230	0
289	20250314	163800	811796715	9230	9230	9230	9230	0
290	20250314	163700	811796715	9230	9230	9230	9230	0
291	20250314	163600	811796715	9230	9230	9230	9230	0
292	20250314	163500	811796715	9230	9230	9230	9230	0
293	20250314	163400	811796715	9230	9230	9230	9230	0
294	20250314	163300	811796715	9230	9230	9230	9230	0
295	20250314	163200	811796715	9230	9230	9230	9230	0
296	20250314	163100	811796715	9230	9230	9230	9230	0
297	20250314	163000	811796715	9230	9230	9230	9230	0
298	20250314	162900	811796715	9230	9230	9230	9230	0
299	20250314	162800	811796715	9230	9230	9230	9230	0
300	20250314	162700	811796715	9230	9230	9230	9230	0
301	20250314	162600	811796715	9230	9230	9230	9230	0
302	20250314	162500	811796715	9230	9230	9230	9230	3919
303	20250314	162400	811796715	9230	9230	9230	9230	0
304	20250314	162300	811796715	9230	9230	9230	9230	0
305	20250314	162200	811796715	9230	9230	9230	9230	0
306	20250314	162100	811796715	9230	9230	9230	9230	0
307	20250314	162000	811796715	9230	9230	9230	9230	0
308	20250314	161900	811796715	9230	9230	9230	9230	0
309	20250314	161800	811796715	9230	9230	9230	9230	0
310	20250314	161700	811796715	9230	9230	9230	9230	0
311	20250314	161600	811796715	9230	9230	9230	9230	0
312	20250314	161500	811796715	9230	9230	9230	9230	0
313	20250314	161400	811796715	9230	9230	9230	9230	0
314	20250314	161300	811796715	9230	9230	9230	9230	0
315	20250314	161200	811796715	9230	9230	9230	9230	0
316	20250314	161100	811796715	9230	9230	9230	9230	0
317	20250314	161000	811796715	9230	9230	9230	9230	0
318	20250314	160900	811796715	9230	9230	9230	9230	0
319	20250314	160800	811796715	9230	9230	9230	9230	0
320	20250314	160700	811796715	9230	9230	9230	9230	0
321	20250314	160600	811796715	9230	9230	9230	9230	0
322	20250314	160500	811796715	9230	9230	9230	9230	0
323	20250314	160400	811796715	9230	9230	9230	9230	0
324	20250314	160300	811796715	9230	9230	9230	9230	0
325	20250314	160200	811796715	9230	9230	9230	9230	0
326	20250314	160100	811796715	9230	9230	9230	9230	0
327	20250314	160000	811796715	9230	9230	9230	9230	0
328	20250314	155900	811796715	9230	9230	9230	9230	0
329	20250314	155800	811796715	9230	9230	9230	9230	0
330	20250314	155700	811796715	9230	9230	9230	9230	0
331	20250314	155600	811796715	9230	9230	9230	9230	0
332	20250314	155500	811796715	9230	9230	9230	9230	3919
333	20250314	155400	811796715	9230	9230	9230	9230	0
334	20250314	155300	811796715	9230	9230	9230	9230	0
335	20250314	155200	811796715	9230	9230	9230	9230	0
336	20250314	155100	811796715	9230	9230	9230	9230	0
337	20250314	155000	811796715	9230	9230	9230	9230	0
338	20250314	154900	811796715	9230	9230	9230	9230	0
339	20250314	154800	811796715	9230	9230	9230	9230	0
340	20250314	154700	811796715	9230	9230	9230	9230	0
341	20250314	154600	811796715	9230	9230	9230	9230	0
342	20250314	154500	811796715	9230	9230	9230	9230	0
343	20250314	154400	811796715	9230	9230	9230	9230	0
344	20250314	154300	811796715	9230	9230	9230	9230	0
345	20250314	154200	811796715	9230	9230	9230	9230	0
346	20250314	154100	811796715	9230	9230	9230	9230	0
347	20250314	154000	811796715	9230	9230	9230	9230	0
348	20250314	153900	811796715	9230	9230	9230	9230	0
349	20250314	153800	811796715	9230	9230	9230	9230	0
350	20250314	153700	811796715	9230	9230	9230	9230	0
351	20250314	153600	811796715	9230	9230	9230	9230	0
352	20250314	153500	811796715	9230	9230	9230	9230	0
353	20250314	153400	811796715	9230	9230	9230	9230	0
354	20250314	153300	811796715	9230	9230	9230	9230	0
355	20250314	153200	811796715	9230	9230	9230	9230	0
356	20250314	153100	811796715	9230	9230	9230	9230	0
357	20250314	153000	811796715	9230	9230	9230	9230	3919
358	20250314	152900	775624345	9150	9150	9150	9150	0
359	20250314	152800	775624345	9150	9150	9150	9150	0
360	20250314	152700	775624345	9150	9150	9150	9150	0
361	20250314	152600	775624345	9150	9150	9150	9150	0
362	20250314	152500	775624345	9150	9150	9150	9150	0
363	20250314	152400	775624345	9150	9150	9150	9150	0
364	20250314	152300	775624345	9150	9150	9150	9150	0
365	20250314	152200	775624345	9150	9150	9150	9150	0
366	20250314	152100	775624345	9150	9150	9150	9150	0
367	20250314	152000	775624345	9150	9150	9150	9150	0
368	20250314	151900	775624345	9150	9140	9150	9130	1360
369	20250314	151800	763204045	9140	9140	9150	9130	1439
370	20250314	151700	750063345	9140	9130	9140	9130	452
371	20250314	151600	745932385	9140	9140	9140	9130	209
372	20250314	151500	744022435	9140	9150	9150	9140	773
373	20250314	151400	736957155	9140	9140	9140	9130	1006
374	20250314	151300	727772175	9140	9130	9140	9130	182
375	20250314	151200	726110005	9140	9140	9140	9130	154
376	20250314	151100	724703595	9140	9140	9140	9130	531
377	20250314	151000	719851495	9140	9140	9150	9140	263
378	20250314	150900	717447625	9150	9140	9150	9140	311
379	20250314	150800	714604395	9150	9150	9150	9140	319
380	20250314	150700	711688015	9150	9140	9150	9140	199
381	20250314	150600	709868995	9140	9130	9140	9130	231
382	20250314	150500	707759355	9130	9130	9140	9130	672
383	20250314	150400	701623855	9130	9140	9140	9130	1147
384	20250314	150300	691147695	9140	9130	9140	9130	158
385	20250314	150200	689704835	9130	9150	9160	9130	161
386	20250314	150100	688234455	9145	9130	9145	9130	158
387	20250314	150000	686790490	9130	9140	9140	9130	219
388	20250314	145900	684790090	9130	9160	9160	9130	446
389	20250314	145800	680715220	9150	9160	9160	9150	404
390	20250314	145700	677018390	9160	9160	9160	9160	158
391	20250314	145600	675571110	9160	9170	9170	9160	323
392	20250314	145500	672610460	9170	9170	9170	9170	100
393	20250314	145400	671693460	9170	9180	9180	9170	60
394	20250314	145300	671142760	9170	9180	9180	9170	6
395	20250314	145200	671087730	9150	9140	9150	9140	82
396	20250314	145100	670337730	9140	9150	9150	9140	63
397	20250314	145000	669761810	9150	9150	9150	9150	10
398	20250314	144900	669670310	9130	9140	9140	9130	1483
399	20250314	144800	656124720	9140	9150	9150	9140	758
400	20250314	144700	649196590	9150	9180	9180	9150	2201
401	20250314	144600	629036800	9180	9200	9200	9180	35
402	20250314	144500	628715240	9200	9200	9200	9200	9
403	20250314	144400	628632440	9200	9200	9200	9200	20
404	20250314	144300	628448440	9200	9200	9200	9200	20
405	20250314	144200	628264440	9200	9200	9200	9200	0
406	20250314	144100	628264440	9200	9200	9200	9200	1
407	20250314	144000	628255240	9200	9200	9200	9200	1
408	20250314	143900	628246040	9200	9200	9200	9200	0
409	20250314	143800	628246040	9200	9200	9200	9200	5
410	20250314	143700	628200040	9200	9200	9200	9190	93
411	20250314	143600	627344990	9200	9200	9200	9200	0
412	20250314	143500	627344990	9200	9200	9200	9200	0
413	20250314	143400	627344990	9200	9200	9200	9200	5
414	20250314	143300	627298990	9170	9180	9180	9170	26
415	20250314	143200	627060540	9180	9180	9180	9180	210
416	20250314	143100	625132740	9170	9170	9170	9170	121
417	20250314	143000	624023170	9170	9190	9190	9170	422
418	20250314	142900	620149390	9180	9180	9180	9180	48
419	20250314	142800	619708750	9190	9190	9190	9190	110
420	20250314	142700	618697850	9190	9190	9190	9190	141
421	20250314	142600	617402060	9200	9200	9200	9200	10
422	20250314	142500	617310060	9200	9200	9200	9200	0
423	20250314	142400	617310060	9200	9200	9200	9200	6
424	20250314	142300	617254860	9190	9190	9190	9190	238
425	20250314	142200	615067640	9190	9190	9190	9190	20
426	20250314	142100	614883840	9190	9190	9190	9190	200
427	20250314	142000	613045840	9200	9200	9200	9200	1
428	20250314	141900	613036640	9200	9200	9200	9200	1
429	20250314	141800	613027440	9200	9200	9200	9200	0
430	20250314	141700	613027440	9200	9200	9220	9200	60
431	20250314	141600	612475420	9190	9190	9190	9190	24
432	20250314	141500	612254860	9200	9200	9200	9200	3
433	20250314	141400	612227260	9190	9190	9190	9190	0
434	20250314	141300	612227260	9190	9190	9190	9190	0
435	20250314	141200	612227260	9190	9190	9190	9190	0
436	20250314	141100	612227260	9190	9190	9190	9190	20
437	20250314	141000	612043460	9200	9200	9210	9200	711
438	20250314	140900	605502250	9220	9220	9220	9220	4
439	20250314	140800	605465370	9230	9220	9230	9220	212
440	20250314	140700	603508620	9230	9210	9230	9200	56
441	20250314	140600	602993380	9210	9210	9210	9210	177
442	20250314	140500	601363210	9220	9220	9220	9220	3
443	20250314	140400	601335550	9210	9210	9210	9210	0
444	20250314	140300	601335550	9210	9210	9210	9210	0
445	20250314	140200	601335550	9210	9210	9210	9210	1
446	20250314	140100	601326340	9230	9230	9230	9230	0
447	20250314	140000	601326340	9230	9230	9230	9230	1
448	20250314	135900	601317110	9210	9210	9210	9210	2
449	20250314	135800	601298690	9230	9230	9230	9230	0
450	20250314	135700	601298690	9230	9230	9230	9230	7
451	20250314	135600	601234080	9230	9230	9230	9230	0
452	20250314	135500	601234080	9230	9230	9230	9230	3
453	20250314	135400	601206390	9230	9230	9230	9230	0
454	20250314	135300	601206390	9230	9230	9230	9230	0
455	20250314	135200	601206390	9230	9220	9230	9220	2
456	20250314	135100	601187940	9220	9220	9220	9220	0
457	20250314	135000	601187940	9220	9220	9220	9220	5
458	20250314	134900	601141840	9220	9220	9220	9220	0
459	20250314	134800	601141840	9220	9220	9220	9220	0
460	20250314	134700	601141840	9220	9220	9220	9220	50
461	20250314	134600	600680840	9220	9220	9220	9220	17
462	20250314	134500	600524100	9220	9220	9220	9220	0
463	20250314	134400	600524100	9220	9220	9220	9220	0
464	20250314	134300	600524100	9220	9220	9220	9220	0
465	20250314	134200	600524100	9220	9220	9220	9220	1
466	20250314	134100	600514880	9230	9230	9230	9230	27
467	20250314	134000	600265670	9230	9230	9230	9230	0
468	20250314	133900	600265670	9230	9230	9230	9230	0
469	20250314	133800	600265670	9230	9230	9230	9230	100
470	20250314	133700	599342670	9230	9230	9230	9230	0
471	20250314	133600	599342670	9230	9230	9230	9230	30
472	20250314	133500	599065770	9230	9230	9230	9230	25
473	20250314	133400	598835020	9220	9220	9220	9220	0
474	20250314	133300	598835020	9220	9230	9230	9220	110
475	20250314	133200	597820720	9230	9230	9230	9230	109
476	20250314	133100	596814650	9220	9220	9220	9220	1
477	20250314	133000	596805430	9220	9220	9220	9220	0
478	20250314	132900	596805430	9220	9220	9220	9220	0
479	20250314	132800	596805430	9220	9225	9225	9220	139
480	20250314	132700	595523370	9225	9225	9225	9225	0
481	20250314	132600	595523370	9225	9225	9225	9225	0
482	20250314	132500	595523370	9225	9225	9225	9225	4
483	20250314	132400	595486470	9220	9220	9220	9220	10
484	20250314	132300	595394270	9220	9230	9230	9220	60
485	20250314	132200	594840970	9230	9230	9230	9230	200
486	20250314	132100	592994970	9220	9220	9220	9220	0
487	20250314	132000	592994970	9220	9220	9220	9220	0
488	20250314	131900	592994970	9220	9220	9220	9220	0
489	20250314	131800	592994970	9220	9220	9220	9220	0
490	20250314	131700	592994970	9220	9220	9220	9220	11
491	20250314	131600	592893550	9220	9210	9220	9210	91
492	20250314	131500	592054540	9220	9220	9220	9220	0
493	20250314	131400	592054540	9220	9220	9220	9220	31
494	20250314	131300	591768720	9220	9220	9220	9220	20
495	20250314	131200	591584320	9220	9220	9220	9220	250
496	20250314	131100	589279320	9200	9200	9200	9200	0
497	20250314	131000	589279320	9200	9200	9200	9200	12
498	20250314	130900	589168920	9200	9200	9200	9200	21
499	20250314	130800	588975720	9200	9190	9200	9190	1001
500	20250314	130700	579767520	9190	9190	9190	9190	10
501	20250314	130600	579675620	9190	9200	9200	9190	126
502	20250314	130500	578517320	9190	9190	9190	9190	0
503	20250314	130400	578517320	9190	9190	9190	9190	21
504	20250314	130300	578324330	9200	9200	9200	9200	3
505	20250314	130200	578296730	9200	9200	9200	9200	0
506	20250314	130100	578296730	9200	9200	9200	9200	0
507	20250314	130000	578296730	9200	9200	9200	9200	10
508	20250314	125900	578204730	9190	9190	9190	9190	0
509	20250314	125800	578204730	9190	9190	9190	9190	0
510	20250314	125700	578204730	9190	9190	9190	9190	100
511	20250314	125600	577285730	9190	9190	9190	9190	83
512	20250314	125500	576522960	9190	9190	9190	9190	1
513	20250314	125400	576513770	9190	9190	9190	9190	2
514	20250314	125300	576495390	9190	9190	9190	9190	12
515	20250314	125200	576385110	9190	9190	9190	9190	30
516	20250314	125100	576109410	9180	9180	9180	9180	40
517	20250314	125000	575742210	9180	9180	9180	9180	0
518	20250314	124900	575742210	9180	9180	9180	9180	0
519	20250314	124800	575742210	9180	9180	9190	9180	509
520	20250314	124700	571069560	9180	9180	9180	9180	202
521	20250314	124600	569215200	9190	9200	9200	9190	507
522	20250314	124500	564554890	9200	9190	9200	9190	2
523	20250314	124400	564536500	9200	9200	9200	9200	17
524	20250314	124300	564380100	9190	9190	9190	9190	26
525	20250314	124200	564141160	9190	9190	9190	9190	0
526	20250314	124100	564141160	9190	9190	9190	9190	250
527	20250314	124000	561843660	9180	9180	9180	9180	0
528	20250314	123900	561843660	9180	9180	9180	9180	0
529	20250314	123800	561843660	9180	9180	9180	9180	0
530	20250314	123700	561843660	9180	9180	9180	9180	50
531	20250314	123600	561384660	9180	9190	9190	9180	177
532	20250314	123500	559758090	9190	9190	9190	9190	20
533	20250314	123400	559574290	9190	9190	9190	9190	0
534	20250314	123300	559574290	9190	9190	9190	9190	43
535	20250314	123200	559179120	9190	9190	9190	9190	0
536	20250314	123100	559179120	9190	9190	9190	9190	503
537	20250314	123000	554556550	9190	9190	9190	9190	177
538	20250314	122900	552929920	9190	9190	9190	9185	53
539	20250314	122800	552442900	9190	9200	9200	9190	114
540	20250314	122700	551394240	9200	9200	9200	9200	0
541	20250314	122600	551394240	9200	9200	9200	9200	265
542	20250314	122500	548956240	9220	9220	9220	9220	0
543	20250314	122400	548956240	9220	9220	9220	9220	7
544	20250314	122300	548891700	9220	9220	9220	9220	0
545	20250314	122200	548891700	9220	9220	9220	9220	0
546	20250314	122100	548891700	9220	9220	9220	9220	31
547	20250314	122000	548605880	9220	9220	9220	9210	22
548	20250314	121900	548403080	9230	9230	9230	9230	0
549	20250314	121800	548403080	9230	9220	9230	9220	100
550	20250314	121700	547480680	9230	9230	9230	9230	0
551	20250314	121600	547480680	9230	9230	9230	9230	0
552	20250314	121500	547480680	9230	9230	9230	9230	0
553	20250314	121400	547480680	9230	9180	9230	9180	65
554	20250314	121300	546880980	9230	9230	9230	9230	0
555	20250314	121200	546880980	9230	9230	9230	9230	0
556	20250314	121100	546880980	9230	9230	9230	9230	0
557	20250314	121000	546880980	9230	9230	9230	9230	0
558	20250314	120900	546880980	9230	9230	9230	9230	0
559	20250314	120800	546880980	9230	9230	9230	9230	0
560	20250314	120700	546880980	9230	9220	9230	9220	2
561	20250314	120600	546862530	9220	9220	9220	9220	10
562	20250314	120500	546770330	9220	9210	9220	9190	725
563	20250314	120400	540090160	9210	9210	9210	9210	52
564	20250314	120300	539611240	9230	9230	9230	9230	0
565	20250314	120200	539611240	9230	9230	9230	9230	0
566	20250314	120100	539611240	9230	9230	9230	9230	1
567	20250314	120000	539602010	9210	9200	9210	9200	144
568	20250314	115900	538277200	9200	9200	9200	9200	0
569	20250314	115800	538277200	9200	9200	9200	9200	3
570	20250314	115700	538249600	9190	9190	9190	9190	100
571	20250314	115600	537330600	9200	9200	9200	9200	11
572	20250314	115500	537229400	9200	9190	9200	9190	11
573	20250314	115400	537128210	9200	9200	9200	9200	0
574	20250314	115300	537128210	9200	9200	9200	9200	24
575	20250314	115200	536907410	9200	9200	9200	9200	0
576	20250314	115100	536907410	9200	9190	9200	9190	996
577	20250314	115000	527753680	9180	9180	9180	9180	12
578	20250314	114900	527643520	9180	9180	9180	9180	20
579	20250314	114800	527459920	9170	9180	9190	9170	681
580	20250314	114700	521212260	9180	9180	9180	9180	0
581	20250314	114600	521212260	9180	9180	9180	9180	0
582	20250314	114500	521212260	9180	9180	9180	9180	0
583	20250314	114400	521212260	9180	9180	9180	9180	0
584	20250314	114300	521212260	9180	9180	9180	9180	0
585	20250314	114200	521212260	9180	9180	9180	9180	0
586	20250314	114100	521212260	9180	9180	9180	9180	0
587	20250314	114000	521212260	9180	9180	9180	9180	33
588	20250314	113900	520909320	9180	9180	9180	9180	0
589	20250314	113800	520909320	9180	9180	9180	9180	0
590	20250314	113700	520909320	9180	9190	9190	9180	117
591	20250314	113600	519835250	9190	9190	9190	9190	22
592	20250314	113500	519633070	9180	9180	9180	9180	0
593	20250314	113400	519633070	9180	9180	9180	9180	0
594	20250314	113300	519633070	9180	9180	9180	9180	88
595	20250314	113200	518825230	9180	9180	9180	9180	21
596	20250314	113100	518632450	9180	9180	9180	9180	49
597	20250314	113000	518182630	9180	9180	9180	9180	0
598	20250314	112900	518182630	9180	9180	9180	9180	141
599	20250314	112800	516888250	9190	9190	9190	9190	87
600	20250314	112700	516088720	9190	9190	9190	9190	9
601	20250314	112600	516006010	9190	9190	9190	9190	0
602	20250314	112500	516006010	9190	9190	9190	9190	0
603	20250314	112400	516006010	9190	9190	9190	9190	5
604	20250314	112300	515960060	9190	9180	9190	9180	19
605	20250314	112200	515785630	9180	9180	9180	9180	0
606	20250314	112100	515785630	9180	9180	9180	9180	0
607	20250314	112000	515785630	9180	9180	9180	9180	4
608	20250314	111900	515748910	9190	9190	9190	9190	0
609	20250314	111800	515748910	9190	9190	9190	9190	0
610	20250314	111700	515748910	9190	9180	9190	9180	20
611	20250314	111600	515565210	9180	9190	9190	9180	34
612	20250314	111500	515253070	9190	9190	9190	9190	3
613	20250314	111400	515225500	9190	9190	9190	9190	2
614	20250314	111300	515207120	9190	9190	9190	9190	15
615	20250314	111200	515069270	9180	9180	9180	9170	335
616	20250314	111100	511993980	9180	9170	9180	9170	16
617	20250314	111000	511847160	9180	9170	9180	9170	45
618	20250314	110900	511434140	9180	9180	9180	9180	0
619	20250314	110800	511434140	9180	9180	9180	9180	0
620	20250314	110700	511434140	9180	9170	9180	9170	109
621	20250314	110600	510433530	9180	9170	9180	9170	1164
622	20250314	110500	499759620	9170	9170	9170	9170	2
623	20250314	110400	499741280	9170	9170	9170	9170	0
624	20250314	110300	499741280	9170	9170	9170	9170	3
625	20250314	110200	499713770	9170	9170	9170	9170	30
626	20250314	110100	499438670	9170	9170	9170	9170	4
627	20250314	110000	499401990	9150	9150	9170	9150	149
628	20250314	105900	498038620	9170	9170	9170	9170	11
629	20250314	105800	497937750	9170	9160	9170	9160	80
630	20250314	105700	497204810	9150	9150	9150	9150	22
631	20250314	105600	497003510	9160	9160	9160	9160	0
632	20250314	105500	497003510	9160	9160	9160	9150	54
633	20250314	105400	496508880	9150	9150	9150	9150	225
634	20250314	105300	494450130	9140	9140	9140	9140	0
635	20250314	105200	494450130	9140	9140	9140	9140	202
636	20250314	105100	492603850	9150	9130	9150	9130	31
637	20250314	105000	492320800	9150	9130	9150	9130	16
638	20250314	104900	492174620	9130	9130	9130	9130	6
639	20250314	104800	492119840	9120	9120	9120	9120	0
640	20250314	104700	492119840	9120	9140	9140	9120	100
641	20250314	104600	491207800	9150	9150	9150	9120	99
642	20250314	104500	490304440	9120	9150	9150	9120	857
643	20250314	104400	482482490	9140	9140	9140	9140	27
644	20250314	104300	482235710	9140	9140	9140	9140	269
645	20250314	104200	479777050	9140	9140	9140	9140	2
646	20250314	104100	479758770	9160	9160	9160	9160	2
647	20250314	104000	479740450	9160	9150	9160	9130	38
648	20250314	103900	479393130	9150	9160	9170	9150	2180
649	20250314	103800	459421610	9150	9150	9170	9150	309
650	20250314	103700	456594220	9150	9160	9160	9140	768
651	20250314	103600	449570060	9160	9160	9160	9160	90
652	20250314	103500	448745660	9170	9170	9170	9170	0
653	20250314	103400	448745660	9170	9170	9170	9170	5
654	20250314	103300	448699810	9170	9170	9170	9160	39
655	20250314	103200	448342470	9160	9160	9160	9160	480
656	20250314	103100	443945670	9160	9160	9160	9160	627
657	20250314	103000	438202350	9160	9160	9160	9160	77
658	20250314	102900	437497030	9160	9160	9170	9160	78
659	20250314	102800	436782330	9160	9150	9160	9150	56
660	20250314	102700	436269730	9150	9160	9160	9150	133
661	20250314	102600	435052580	9160	9160	9160	9160	40
662	20250314	102500	434686180	9160	9160	9160	9160	100
663	20250314	102400	433770180	9160	9160	9160	9160	2
664	20250314	102300	433751860	9150	9155	9155	9150	890
665	20250314	102200	425608320	9160	9160	9160	9160	46
666	20250314	102100	425186960	9155	9155	9155	9155	2
667	20250314	102000	425168650	9150	9150	9150	9150	29
668	20250314	101900	424903300	9150	9160	9160	9150	164
669	20250314	101800	423402520	9170	9160	9170	9140	598
670	20250314	101700	417930590	9170	9170	9170	9170	10
671	20250314	101600	417838890	9170	9170	9170	9170	11
672	20250314	101500	417738020	9170	9170	9170	9170	10
673	20250314	101400	417646320	9170	9170	9170	9170	7
674	20250314	101300	417582130	9160	9170	9170	9160	79
675	20250314	101200	416858000	9180	9180	9180	9180	0
676	20250314	101100	416858000	9180	9170	9180	9170	82
677	20250314	101000	416105750	9180	9180	9180	9180	3
678	20250314	100900	416078210	9180	9180	9180	9180	133
679	20250314	100800	414857270	9180	9170	9180	9170	53
680	20250314	100700	414370740	9170	9170	9170	9170	2
681	20250314	100600	414352400	9150	9150	9150	9150	2
682	20250314	100500	414334100	9150	9150	9150	9150	0
683	20250314	100400	414334100	9150	9170	9170	9150	150
684	20250314	100300	412961510	9180	9180	9180	9180	1
685	20250314	100200	412952330	9160	9160	9160	9160	0
686	20250314	100100	412952330	9160	9180	9180	9160	2635
687	20250314	100000	388794850	9190	9190	9190	9190	127
688	20250314	095900	387627720	9220	9220	9220	9220	20
689	20250314	095800	387443320	9210	9190	9210	9190	70
690	20250314	095700	386799620	9180	9180	9180	9180	0
691	20250314	095600	386799620	9180	9170	9180	9170	1485
692	20250314	095500	373175500	9170	9170	9170	9170	2254
693	20250314	095400	352506320	9170	9170	9170	9170	17
694	20250314	095300	352350430	9170	9170	9170	9170	0
695	20250314	095200	352350430	9170	9180	9180	9170	100
696	20250314	095100	351433030	9180	9160	9180	9160	655
697	20250314	095000	345426280	9170	9170	9170	9170	85
698	20250314	094900	344646830	9170	9190	9190	9170	253
699	20250314	094800	342326800	9190	9190	9190	9190	6
700	20250314	094700	342271660	9190	9190	9190	9190	70
701	20250314	094600	341628360	9190	9190	9190	9190	10
702	20250314	094500	341536460	9170	9185	9185	9170	171
703	20250314	094400	339968130	9190	9190	9190	9190	3
704	20250314	094300	339940560	9190	9190	9190	9190	152
705	20250314	094200	338543680	9190	9180	9190	9180	1469
706	20250314	094100	325058250	9170	9170	9190	9170	1862
707	20250314	094000	307983400	9170	9180	9180	9170	131
708	20250314	093900	306782120	9180	9180	9180	9180	0
709	20250314	093800	306782120	9180	9180	9180	9180	35
710	20250314	093700	306460820	9180	9200	9200	9170	857
711	20250314	093600	298582470	9230	9230	9230	9210	874
712	20250314	093500	290527690	9230	9210	9230	9210	301
713	20250314	093400	287755360	9220	9230	9230	9220	321
714	20250314	093300	284793630	9230	9240	9240	9220	59
715	20250314	093200	284249490	9240	9240	9240	9240	5
716	20250314	093100	284203290	9240	9240	9240	9240	16
717	20250314	093000	284055450	9230	9220	9230	9220	888
718	20250314	092900	275864530	9200	9210	9210	9200	133
719	20250314	092800	274640830	9220	9200	9220	9200	24
720	20250314	092700	274419990	9200	9210	9210	9200	31
721	20250314	092600	274134590	9220	9230	9230	9210	921
722	20250314	092500	265648930	9220	9220	9220	9220	0
723	20250314	092400	265648930	9220	9220	9220	9220	0
724	20250314	092300	265648930	9220	9220	9220	9220	4
725	20250314	092200	265612050	9230	9240	9240	9230	205
726	20250314	092100	263719820	9240	9250	9250	9240	677
727	20250314	092000	257463440	9270	9260	9270	9250	1041
728	20250314	091900	247814470	9260	9240	9260	9240	653
729	20250314	091800	241776790	9230	9260	9260	9230	119
730	20250314	091700	240677920	9260	9320	9330	9260	1530
731	20250314	091600	226489510	9330	9320	9330	9320	3
732	20250314	091500	226461540	9330	9330	9330	9330	2
733	20250314	091400	226442880	9340	9300	9350	9290	2269
734	20250314	091300	205337300	9300	9270	9300	9270	221
735	20250314	091200	203288200	9300	9300	9300	9300	1
736	20250314	091100	203278900	9270	9240	9300	9220	9081
737	20250314	091000	119113230	9270	9260	9270	9240	541
738	20250314	090900	114101560	9250	9250	9260	9250	139
739	20250314	090800	112815800	9250	9200	9250	9200	3245
740	20250314	090700	82957020	9200	9230	9230	9190	1323
741	20250314	090600	70785360	9200	9200	9200	9200	20
742	20250314	090500	70601360	9180	9180	9180	9180	940
743	20250314	090400	61972160	9180	9170	9180	9170	2191
744	20250314	090300	41875330	9170	9180	9180	9170	1554
745	20250314	090200	27609910	9200	9190	9210	9190	592
746	20250314	090100	22164290	9190	9220	9220	9110	2150
747	20250314	090000	2443250	9170	9370	9370	9170	263