KissMeData/200580/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204300	11063800	7590	7580	7590	7580	72
3	20250314	204200	11063800	7590	7590	7590	7590	0
4	20250314	204100	11063800	7590	7590	7590	7590	0
5	20250314	204000	11063800	7590	7590	7590	7590	0
6	20250314	203900	11063800	7590	7590	7590	7590	0
7	20250314	203800	11063800	7590	7590	7590	7590	0
8	20250314	203700	11063800	7590	7590	7590	7590	0
9	20250314	203600	11063800	7590	7590	7590	7590	0
10	20250314	203500	11063800	7590	7590	7590	7590	0
11	20250314	203400	11063800	7590	7590	7590	7590	0
12	20250314	203300	11063800	7590	7590	7590	7590	0
13	20250314	203200	11063800	7590	7590	7590	7590	0
14	20250314	203100	11063800	7590	7590	7590	7590	0
15	20250314	203000	11063800	7590	7590	7590	7590	0
16	20250314	202900	11063800	7590	7590	7590	7590	0
17	20250314	202800	11063800	7590	7590	7590	7590	0
18	20250314	202700	11063800	7590	7590	7590	7590	0
19	20250314	202600	11063800	7590	7590	7590	7590	0
20	20250314	202500	11063800	7590	7590	7590	7590	0
21	20250314	202400	11063800	7590	7590	7590	7590	0
22	20250314	202300	11063800	7590	7590	7590	7590	0
23	20250314	202200	11063800	7590	7590	7590	7590	0
24	20250314	202100	11063800	7590	7590	7590	7590	0
25	20250314	202000	11063800	7590	7590	7590	7590	0
26	20250314	201900	11063800	7590	7590	7590	7590	0
27	20250314	201800	11063800	7590	7590	7590	7590	0
28	20250314	201700	11063800	7590	7590	7590	7590	0
29	20250314	201600	11063800	7590	7590	7590	7590	0
30	20250314	201500	11063800	7590	7590	7590	7590	0
31	20250314	201400	11063800	7590	7590	7590	7590	0
32	20250314	201300	11063800	7590	7580	7590	7580	72
33	20250314	201200	11063800	7590	7590	7590	7590	0
34	20250314	201100	11063800	7590	7590	7590	7590	0
35	20250314	201000	11063800	7590	7590	7590	7590	0
36	20250314	200900	11063800	7590	7590	7590	7590	0
37	20250314	200800	11063800	7590	7590	7590	7590	0
38	20250314	200700	11063800	7590	7590	7590	7590	0
39	20250314	200600	11063800	7590	7590	7590	7590	0
40	20250314	200500	11063800	7590	7590	7590	7590	0
41	20250314	200400	11063800	7590	7590	7590	7590	0
42	20250314	200300	11063800	7590	7590	7590	7590	0
43	20250314	200200	11063800	7590	7590	7590	7590	0
44	20250314	200100	11063800	7590	7590	7590	7590	0
45	20250314	200000	11063800	7590	7590	7590	7590	0
46	20250314	195900	11063800	7590	7590	7590	7590	0
47	20250314	195800	11063800	7590	7590	7590	7590	0
48	20250314	195700	11063800	7590	7590	7590	7590	0
49	20250314	195600	11063800	7590	7590	7590	7590	0
50	20250314	195500	11063800	7590	7590	7590	7590	0
51	20250314	195400	11063800	7590	7590	7590	7590	0
52	20250314	195300	11063800	7590	7590	7590	7590	0
53	20250314	195200	11063800	7590	7590	7590	7590	0
54	20250314	195100	11063800	7590	7590	7590	7590	0
55	20250314	195000	11063800	7590	7590	7590	7590	0
56	20250314	194900	11063800	7590	7590	7590	7590	0
57	20250314	194800	11063800	7590	7590	7590	7590	0
58	20250314	194700	11063800	7590	7590	7590	7590	0
59	20250314	194600	11063800	7590	7590	7590	7590	0
60	20250314	194500	11063800	7590	7590	7590	7590	0
61	20250314	194400	11063800	7590	7590	7590	7590	0
62	20250314	194300	11063800	7590	7580	7590	7580	72
63	20250314	194200	11063800	7590	7590	7590	7590	0
64	20250314	194100	11063800	7590	7590	7590	7590	0
65	20250314	194000	11063800	7590	7590	7590	7590	0
66	20250314	193900	11063800	7590	7590	7590	7590	0
67	20250314	193800	11063800	7590	7590	7590	7590	0
68	20250314	193700	11063800	7590	7590	7590	7590	0
69	20250314	193600	11063800	7590	7590	7590	7590	0
70	20250314	193500	11063800	7590	7590	7590	7590	0
71	20250314	193400	11063800	7590	7590	7590	7590	0
72	20250314	193300	11063800	7590	7590	7590	7590	0
73	20250314	193200	11063800	7590	7590	7590	7590	0
74	20250314	193100	11063800	7590	7590	7590	7590	0
75	20250314	193000	11063800	7590	7590	7590	7590	0
76	20250314	192900	11063800	7590	7590	7590	7590	0
77	20250314	192800	11063800	7590	7590	7590	7590	0
78	20250314	192700	11063800	7590	7590	7590	7590	0
79	20250314	192600	11063800	7590	7590	7590	7590	0
80	20250314	192500	11063800	7590	7590	7590	7590	0
81	20250314	192400	11063800	7590	7590	7590	7590	0
82	20250314	192300	11063800	7590	7590	7590	7590	0
83	20250314	192200	11063800	7590	7590	7590	7590	0
84	20250314	192100	11063800	7590	7590	7590	7590	0
85	20250314	192000	11063800	7590	7590	7590	7590	0
86	20250314	191900	11063800	7590	7590	7590	7590	0
87	20250314	191800	11063800	7590	7590	7590	7590	0
88	20250314	191700	11063800	7590	7590	7590	7590	0
89	20250314	191600	11063800	7590	7590	7590	7590	0
90	20250314	191500	11063800	7590	7590	7590	7590	0
91	20250314	191400	11063800	7590	7590	7590	7590	0
92	20250314	191300	11063800	7590	7580	7590	7580	72
93	20250314	191200	11063800	7590	7590	7590	7590	0
94	20250314	191100	11063800	7590	7590	7590	7590	0
95	20250314	191000	11063800	7590	7590	7590	7590	0
96	20250314	190900	11063800	7590	7590	7590	7590	0
97	20250314	190800	11063800	7590	7590	7590	7590	0
98	20250314	190700	11063800	7590	7590	7590	7590	0
99	20250314	190600	11063800	7590	7590	7590	7590	0
100	20250314	190500	11063800	7590	7590	7590	7590	0
101	20250314	190400	11063800	7590	7590	7590	7590	0
102	20250314	190300	11063800	7590	7590	7590	7590	0
103	20250314	190200	11063800	7590	7590	7590	7590	0
104	20250314	190100	11063800	7590	7590	7590	7590	0
105	20250314	190000	11063800	7590	7590	7590	7590	0
106	20250314	185900	11063800	7590	7590	7590	7590	0
107	20250314	185800	11063800	7590	7590	7590	7590	0
108	20250314	185700	11063800	7590	7590	7590	7590	0
109	20250314	185600	11063800	7590	7590	7590	7590	0
110	20250314	185500	11063800	7590	7590	7590	7590	0
111	20250314	185400	11063800	7590	7590	7590	7590	0
112	20250314	185300	11063800	7590	7590	7590	7590	0
113	20250314	185200	11063800	7590	7590	7590	7590	0
114	20250314	185100	11063800	7590	7590	7590	7590	0
115	20250314	185000	11063800	7590	7590	7590	7590	0
116	20250314	184900	11063800	7590	7590	7590	7590	0
117	20250314	184800	11063800	7590	7590	7590	7590	0
118	20250314	184700	11063800	7590	7590	7590	7590	0
119	20250314	184600	11063800	7590	7590	7590	7590	0
120	20250314	184500	11063800	7590	7590	7590	7590	0
121	20250314	184400	11063800	7590	7590	7590	7590	0
122	20250314	184300	11063800	7590	7580	7590	7580	72
123	20250314	184200	11063800	7590	7590	7590	7590	0
124	20250314	184100	11063800	7590	7590	7590	7590	0
125	20250314	184000	11063800	7590	7590	7590	7590	0
126	20250314	183900	11063800	7590	7590	7590	7590	0
127	20250314	183800	11063800	7590	7590	7590	7590	0
128	20250314	183700	11063800	7590	7590	7590	7590	0
129	20250314	183600	11063800	7590	7590	7590	7590	0
130	20250314	183500	11063800	7590	7590	7590	7590	0
131	20250314	183400	11063800	7590	7590	7590	7590	0
132	20250314	183300	11063800	7590	7590	7590	7590	0
133	20250314	183200	11063800	7590	7590	7590	7590	0
134	20250314	183100	11063800	7590	7590	7590	7590	0
135	20250314	183000	11063800	7590	7590	7590	7590	0
136	20250314	182900	11063800	7590	7590	7590	7590	0
137	20250314	182800	11063800	7590	7590	7590	7590	0
138	20250314	182700	11063800	7590	7590	7590	7590	0
139	20250314	182600	11063800	7590	7590	7590	7590	0
140	20250314	182500	11063800	7590	7590	7590	7590	0
141	20250314	182400	11063800	7590	7590	7590	7590	0
142	20250314	182300	11063800	7590	7590	7590	7590	0
143	20250314	182200	11063800	7590	7590	7590	7590	0
144	20250314	182100	11063800	7590	7590	7590	7590	0
145	20250314	182000	11063800	7590	7590	7590	7590	0
146	20250314	181900	11063800	7590	7590	7590	7590	0
147	20250314	181800	11063800	7590	7590	7590	7590	0
148	20250314	181700	11063800	7590	7590	7590	7590	0
149	20250314	181600	11063800	7590	7590	7590	7590	0
150	20250314	181500	11063800	7590	7590	7590	7590	0
151	20250314	181400	11063800	7590	7590	7590	7590	0
152	20250314	181300	11063800	7590	7580	7590	7580	72
153	20250314	181200	11063800	7590	7590	7590	7590	0
154	20250314	181100	11063800	7590	7590	7590	7590	0
155	20250314	181000	11063800	7590	7590	7590	7590	0
156	20250314	180900	11063800	7590	7590	7590	7590	0
157	20250314	180800	11063800	7590	7590	7590	7590	0
158	20250314	180700	11063800	7590	7590	7590	7590	0
159	20250314	180600	11063800	7590	7590	7590	7590	0
160	20250314	180500	11063800	7590	7590	7590	7590	0
161	20250314	180400	11063800	7590	7590	7590	7590	0
162	20250314	180300	11063800	7590	7590	7590	7590	0
163	20250314	180200	11063800	7590	7590	7590	7590	0
164	20250314	180100	11063800	7590	7590	7590	7590	0
165	20250314	180000	11063800	7590	7590	7590	7590	0
166	20250314	175900	11063800	7590	7590	7590	7590	0
167	20250314	175800	11063800	7590	7590	7590	7590	0
168	20250314	175700	11063800	7590	7590	7590	7590	0
169	20250314	175600	11063800	7590	7590	7590	7590	0
170	20250314	175500	11063800	7590	7590	7590	7590	0
171	20250314	175400	11063800	7590	7590	7590	7590	0
172	20250314	175300	11063800	7590	7590	7590	7590	0
173	20250314	175200	11063800	7590	7590	7590	7590	0
174	20250314	175100	11063800	7590	7590	7590	7590	0
175	20250314	175000	11063800	7590	7590	7590	7590	0
176	20250314	174900	11063800	7590	7590	7590	7590	0
177	20250314	174800	11063800	7590	7590	7590	7590	0
178	20250314	174700	11063800	7590	7590	7590	7590	0
179	20250314	174600	11063800	7590	7590	7590	7590	0
180	20250314	174500	11063800	7590	7590	7590	7590	0
181	20250314	174400	11063800	7590	7590	7590	7590	0
182	20250314	174300	11063800	7590	7580	7590	7580	72
183	20250314	174200	11063800	7590	7590	7590	7590	0
184	20250314	174100	11063800	7590	7590	7590	7590	0
185	20250314	174000	11063800	7590	7590	7590	7590	0
186	20250314	173900	11063800	7590	7590	7590	7590	0
187	20250314	173800	11063800	7590	7590	7590	7590	0
188	20250314	173700	11063800	7590	7590	7590	7590	0
189	20250314	173600	11063800	7590	7590	7590	7590	0
190	20250314	173500	11063800	7590	7590	7590	7590	0
191	20250314	173400	11063800	7590	7590	7590	7590	0
192	20250314	173300	11063800	7590	7590	7590	7590	0
193	20250314	173200	11063800	7590	7590	7590	7590	0
194	20250314	173100	11063800	7590	7590	7590	7590	0
195	20250314	173000	11063800	7590	7590	7590	7590	0
196	20250314	172900	11063800	7590	7590	7590	7590	0
197	20250314	172800	11063800	7590	7590	7590	7590	0
198	20250314	172700	11063800	7590	7590	7590	7590	0
199	20250314	172600	11063800	7590	7590	7590	7590	0
200	20250314	172500	11063800	7590	7590	7590	7590	0
201	20250314	172400	11063800	7590	7590	7590	7590	0
202	20250314	172300	11063800	7590	7590	7590	7590	0
203	20250314	172200	11063800	7590	7590	7590	7590	0
204	20250314	172100	11063800	7590	7590	7590	7590	0
205	20250314	172000	11063800	7590	7590	7590	7590	0
206	20250314	171900	11063800	7590	7590	7590	7590	0
207	20250314	171800	11063800	7590	7590	7590	7590	0
208	20250314	171700	11063800	7590	7590	7590	7590	0
209	20250314	171600	11063800	7590	7590	7590	7590	0
210	20250314	171500	11063800	7590	7590	7590	7590	0
211	20250314	171400	11063800	7590	7590	7590	7590	0
212	20250314	171300	11063800	7590	7580	7590	7580	72
213	20250314	171200	11063800	7590	7590	7590	7590	0
214	20250314	171100	11063800	7590	7590	7590	7590	0
215	20250314	171000	11063800	7590	7590	7590	7590	0
216	20250314	170900	11063800	7590	7590	7590	7590	0
217	20250314	170800	11063800	7590	7590	7590	7590	0
218	20250314	170700	11063800	7590	7590	7590	7590	0
219	20250314	170600	11063800	7590	7590	7590	7590	0
220	20250314	170500	11063800	7590	7590	7590	7590	0
221	20250314	170400	11063800	7590	7590	7590	7590	0
222	20250314	170300	11063800	7590	7590	7590	7590	0
223	20250314	170200	11063800	7590	7590	7590	7590	0
224	20250314	170100	11063800	7590	7590	7590	7590	0
225	20250314	170000	11063800	7590	7590	7590	7590	0
226	20250314	165900	11063800	7590	7590	7590	7590	0
227	20250314	165800	11063800	7590	7590	7590	7590	0
228	20250314	165700	11063800	7590	7590	7590	7590	0
229	20250314	165600	11063800	7590	7590	7590	7590	0
230	20250314	165500	11063800	7590	7590	7590	7590	0
231	20250314	165400	11063800	7590	7590	7590	7590	0
232	20250314	165300	11063800	7590	7590	7590	7590	0
233	20250314	165200	11063800	7590	7590	7590	7590	0
234	20250314	165100	11063800	7590	7590	7590	7590	0
235	20250314	165000	11063800	7590	7590	7590	7590	0
236	20250314	164900	11063800	7590	7590	7590	7590	0
237	20250314	164800	11063800	7590	7590	7590	7590	0
238	20250314	164700	11063800	7590	7590	7590	7590	0
239	20250314	164600	11063800	7590	7590	7590	7590	0
240	20250314	164500	11063800	7590	7590	7590	7590	0
241	20250314	164400	11063800	7590	7590	7590	7590	0
242	20250314	164300	11063800	7590	7580	7590	7580	72
243	20250314	164200	11063800	7590	7590	7590	7590	0
244	20250314	164100	11063800	7590	7590	7590	7590	0
245	20250314	164000	11063800	7590	7590	7590	7590	0
246	20250314	163900	11063800	7590	7590	7590	7590	0
247	20250314	163800	11063800	7590	7590	7590	7590	0
248	20250314	163700	11063800	7590	7590	7590	7590	0
249	20250314	163600	11063800	7590	7590	7590	7590	0
250	20250314	163500	11063800	7590	7590	7590	7590	0
251	20250314	163400	11063800	7590	7590	7590	7590	0
252	20250314	163300	11063800	7590	7590	7590	7590	0
253	20250314	163200	11063800	7590	7590	7590	7590	0
254	20250314	163100	11063800	7590	7590	7590	7590	0
255	20250314	163000	11063800	7590	7590	7590	7590	0
256	20250314	162900	11063800	7590	7590	7590	7590	0
257	20250314	162800	11063800	7590	7590	7590	7590	0
258	20250314	162700	11063800	7590	7590	7590	7590	0
259	20250314	162600	11063800	7590	7590	7590	7590	0
260	20250314	162500	11063800	7590	7590	7590	7590	0
261	20250314	162400	11063800	7590	7590	7590	7590	0
262	20250314	162300	11063800	7590	7590	7590	7590	0
263	20250314	162200	11063800	7590	7590	7590	7590	0
264	20250314	162100	11063800	7590	7590	7590	7590	0
265	20250314	162000	11063800	7590	7590	7590	7590	0
266	20250314	161900	11063800	7590	7590	7590	7590	0
267	20250314	161800	11063800	7590	7590	7590	7590	0
268	20250314	161700	11063800	7590	7590	7590	7590	0
269	20250314	161600	11063800	7590	7590	7590	7590	0
270	20250314	161500	11063800	7590	7590	7590	7590	0
271	20250314	161400	11063800	7590	7590	7590	7590	0
272	20250314	161300	11063800	7590	7580	7590	7580	72
273	20250314	161200	11063800	7590	7590	7590	7590	0
274	20250314	161100	11063800	7590	7590	7590	7590	0
275	20250314	161000	11063800	7590	7590	7590	7590	0
276	20250314	160900	11063800	7590	7590	7590	7590	0
277	20250314	160800	11063800	7590	7590	7590	7590	0
278	20250314	160700	11063800	7590	7590	7590	7590	0
279	20250314	160600	11063800	7590	7590	7590	7590	0
280	20250314	160500	11063800	7590	7590	7590	7590	0
281	20250314	160400	11063800	7590	7590	7590	7590	0
282	20250314	160300	11063800	7590	7590	7590	7590	0
283	20250314	160200	11063800	7590	7590	7590	7590	0
284	20250314	160100	11063800	7590	7590	7590	7590	0
285	20250314	160000	11063800	7590	7590	7590	7590	0
286	20250314	155900	11063800	7590	7590	7590	7590	0
287	20250314	155800	11063800	7590	7590	7590	7590	0
288	20250314	155700	11063800	7590	7590	7590	7590	0
289	20250314	155600	11063800	7590	7590	7590	7590	0
290	20250314	155500	11063800	7590	7590	7590	7590	0
291	20250314	155400	11063800	7590	7590	7590	7590	0
292	20250314	155300	11063800	7590	7590	7590	7590	0
293	20250314	155200	11063800	7590	7590	7590	7590	0
294	20250314	155100	11063800	7590	7590	7590	7590	0
295	20250314	155000	11063800	7590	7590	7590	7590	0
296	20250314	154900	11063800	7590	7590	7590	7590	0
297	20250314	154800	11063800	7590	7590	7590	7590	0
298	20250314	154700	11063800	7590	7590	7590	7590	0
299	20250314	154600	11063800	7590	7590	7590	7590	0
300	20250314	154500	11063800	7590	7590	7590	7590	0
301	20250314	154400	11063800	7590	7590	7590	7590	0
302	20250314	154300	11063800	7590	7580	7590	7580	72
303	20250314	154200	11063800	7590	7590	7590	7590	0
304	20250314	154100	11063800	7590	7590	7590	7590	0
305	20250314	154000	11063800	7590	7590	7590	7590	0
306	20250314	153900	11063800	7590	7590	7590	7590	0
307	20250314	153800	11063800	7590	7590	7590	7590	0
308	20250314	153700	11063800	7590	7590	7590	7590	0
309	20250314	153600	11063800	7590	7590	7590	7590	0
310	20250314	153500	11063800	7590	7590	7590	7590	0
311	20250314	153400	11063800	7590	7590	7590	7590	0
312	20250314	153300	11063800	7590	7590	7590	7590	0
313	20250314	153200	11063800	7590	7590	7590	7590	0
314	20250314	153100	11063800	7590	7590	7590	7590	0
315	20250314	153000	11063800	7590	7590	7590	7590	0
316	20250314	152900	11063800	7590	7590	7590	7590	0
317	20250314	152800	11063800	7590	7590	7590	7590	0
318	20250314	152700	11063800	7590	7590	7590	7590	0
319	20250314	152600	11063800	7590	7590	7590	7590	0
320	20250314	152500	11063800	7590	7590	7590	7590	0
321	20250314	152400	11063800	7590	7590	7590	7590	0
322	20250314	152300	11063800	7590	7590	7590	7590	0
323	20250314	152200	11063800	7590	7590	7590	7590	0
324	20250314	152100	11063800	7590	7590	7590	7590	0
325	20250314	152000	11063800	7590	7590	7590	7590	0
326	20250314	151900	11063800	7590	7590	7590	7590	0
327	20250314	151800	11063800	7590	7590	7590	7590	0
328	20250314	151700	11063800	7590	7590	7590	7590	0
329	20250314	151600	11063800	7590	7590	7590	7590	0
330	20250314	151500	11063800	7590	7590	7590	7590	0
331	20250314	151400	11063800	7590	7590	7590	7590	0
332	20250314	151300	11063800	7590	7590	7590	7590	0
333	20250314	151200	11063800	7590	7590	7590	7590	0
334	20250314	151100	11063800	7590	7590	7590	7590	0
335	20250314	151000	11063800	7590	7590	7590	7590	0
336	20250314	150900	11063800	7590	7590	7590	7590	0
337	20250314	150800	11063800	7590	7590	7590	7590	0
338	20250314	150700	11063800	7590	7590	7590	7590	0
339	20250314	150600	11063800	7590	7590	7590	7590	0
340	20250314	150500	11063800	7590	7590	7590	7590	0
341	20250314	150400	11063800	7590	7590	7590	7590	0
342	20250314	150300	11063800	7590	7590	7590	7590	0
343	20250314	150200	11063800	7590	7590	7590	7590	0
344	20250314	150100	11063800	7590	7590	7590	7590	0
345	20250314	150000	11063800	7590	7590	7590	7590	0
346	20250314	145900	11063800	7590	7590	7590	7590	0
347	20250314	145800	11063800	7590	7590	7590	7590	0
348	20250314	145700	11063800	7590	7590	7590	7590	0
349	20250314	145600	11063800	7590	7590	7590	7590	0
350	20250314	145500	11063800	7590	7590	7590	7590	0
351	20250314	145400	11063800	7590	7590	7590	7590	0
352	20250314	145300	11063800	7590	7590	7590	7590	0
353	20250314	145200	11063800	7590	7590	7590	7590	0
354	20250314	145100	11063800	7590	7590	7590	7590	0
355	20250314	145000	11063800	7590	7590	7590	7590	0
356	20250314	144900	11063800	7590	7590	7590	7590	0
357	20250314	144800	11063800	7590	7590	7590	7590	0
358	20250314	144700	11063800	7590	7590	7590	7590	0
359	20250314	144600	11063800	7590	7590	7590	7590	0
360	20250314	144500	11063800	7590	7590	7590	7590	0
361	20250314	144400	11063800	7590	7590	7590	7590	0
362	20250314	144300	11063800	7590	7590	7590	7590	0
363	20250314	144200	11063800	7590	7590	7590	7590	0
364	20250314	144100	11063800	7590	7590	7590	7590	0
365	20250314	144000	11063800	7590	7590	7590	7590	0
366	20250314	143900	11063800	7590	7590	7590	7590	0
367	20250314	143800	11063800	7590	7590	7590	7590	0
368	20250314	143700	11063800	7590	7590	7590	7590	0
369	20250314	143600	11063800	7590	7590	7590	7590	0
370	20250314	143500	11063800	7590	7590	7590	7590	0
371	20250314	143400	11063800	7590	7590	7590	7590	0
372	20250314	143300	11063800	7590	7590	7590	7590	0
373	20250314	143200	11063800	7590	7590	7590	7590	0
374	20250314	143100	11063800	7590	7590	7590	7590	0
375	20250314	143000	11063800	7590	7590	7590	7590	0
376	20250314	142900	11063800	7590	7590	7590	7590	0
377	20250314	142800	11063800	7590	7590	7590	7590	0
378	20250314	142700	11063800	7590	7590	7590	7590	0
379	20250314	142600	11063800	7590	7590	7590	7590	0
380	20250314	142500	11063800	7590	7590	7590	7590	0
381	20250314	142400	11063800	7590	7590	7590	7590	0
382	20250314	142300	11063800	7590	7590	7590	7590	0
383	20250314	142200	11063800	7590	7590	7590	7590	0
384	20250314	142100	11063800	7590	7590	7590	7590	0
385	20250314	142000	11063800	7590	7590	7590	7590	0
386	20250314	141900	11063800	7590	7590	7590	7590	0
387	20250314	141800	11063800	7590	7590	7590	7590	0
388	20250314	141700	11063800	7590	7590	7590	7590	0
389	20250314	141600	11063800	7590	7590	7590	7590	0
390	20250314	141500	11063800	7590	7590	7590	7590	0
391	20250314	141400	11063800	7590	7590	7590	7590	0
392	20250314	141300	11063800	7590	7590	7590	7590	0
393	20250314	141200	11063800	7590	7590	7590	7590	0
394	20250314	141100	11063800	7590	7590	7590	7590	0
395	20250314	141000	11063800	7590	7590	7590	7590	0
396	20250314	140900	11063800	7590	7590	7590	7590	0
397	20250314	140800	11063800	7590	7590	7590	7590	0
398	20250314	140700	11063800	7590	7580	7590	7580	72
399	20250314	140600	10517640	7580	7580	7580	7580	48
400	20250314	140500	10153800	7600	7600	7600	7600	0
401	20250314	140400	10153800	7600	7600	7600	7600	0
402	20250314	140300	10153800	7600	7600	7600	7600	0
403	20250314	140200	10153800	7600	7600	7600	7600	0
404	20250314	140100	10153800	7600	7600	7600	7600	0
405	20250314	140000	10153800	7600	7600	7600	7600	0
406	20250314	135900	10153800	7600	7600	7600	7600	0
407	20250314	135800	10153800	7600	7600	7600	7600	0
408	20250314	135700	10153800	7600	7600	7600	7600	0
409	20250314	135600	10153800	7600	7600	7600	7600	0
410	20250314	135500	10153800	7600	7600	7600	7600	0
411	20250314	135400	10153800	7600	7600	7600	7600	0
412	20250314	135300	10153800	7600	7600	7600	7600	0
413	20250314	135200	10153800	7600	7600	7600	7600	0
414	20250314	135100	10153800	7600	7600	7600	7600	0
415	20250314	135000	10153800	7600	7600	7600	7600	0
416	20250314	134900	10153800	7600	7600	7600	7600	0
417	20250314	134800	10153800	7600	7600	7600	7600	0
418	20250314	134700	10153800	7600	7600	7600	7600	0
419	20250314	134600	10153800	7600	7600	7600	7600	0
420	20250314	134500	10153800	7600	7600	7600	7600	0
421	20250314	134400	10153800	7600	7600	7600	7600	0
422	20250314	134300	10153800	7600	7600	7600	7600	0
423	20250314	134200	10153800	7600	7600	7600	7600	0
424	20250314	134100	10153800	7600	7600	7600	7600	0
425	20250314	134000	10153800	7600	7600	7600	7600	0
426	20250314	133900	10153800	7600	7600	7600	7600	0
427	20250314	133800	10153800	7600	7600	7600	7600	0
428	20250314	133700	10153800	7600	7600	7600	7600	0
429	20250314	133600	10153800	7600	7600	7600	7600	0
430	20250314	133500	10153800	7600	7600	7600	7600	0
431	20250314	133400	10153800	7600	7600	7600	7600	0
432	20250314	133300	10153800	7600	7600	7600	7600	0
433	20250314	133200	10153800	7600	7600	7600	7600	0
434	20250314	133100	10153800	7600	7600	7600	7600	0
435	20250314	133000	10153800	7600	7600	7600	7600	0
436	20250314	132900	10153800	7600	7600	7600	7600	0
437	20250314	132800	10153800	7600	7600	7600	7600	0
438	20250314	132700	10153800	7600	7600	7600	7600	0
439	20250314	132600	10153800	7600	7600	7600	7600	0
440	20250314	132500	10153800	7600	7600	7600	7600	0
441	20250314	132400	10153800	7600	7600	7600	7600	0
442	20250314	132300	10153800	7600	7600	7600	7600	0
443	20250314	132200	10153800	7600	7600	7600	7600	0
444	20250314	132100	10153800	7600	7600	7600	7600	0
445	20250314	132000	10153800	7600	7600	7600	7600	0
446	20250314	131900	10153800	7600	7600	7600	7600	0
447	20250314	131800	10153800	7600	7600	7600	7600	0
448	20250314	131700	10153800	7600	7600	7600	7600	0
449	20250314	131600	10153800	7600	7600	7600	7600	0
450	20250314	131500	10153800	7600	7600	7600	7600	0
451	20250314	131400	10153800	7600	7600	7600	7600	0
452	20250314	131300	10153800	7600	7600	7600	7600	0
453	20250314	131200	10153800	7600	7600	7600	7600	0
454	20250314	131100	10153800	7600	7600	7600	7600	0
455	20250314	131000	10153800	7600	7600	7600	7600	0
456	20250314	130900	10153800	7600	7600	7600	7600	0
457	20250314	130800	10153800	7600	7600	7600	7600	0
458	20250314	130700	10153800	7600	7600	7600	7600	0
459	20250314	130600	10153800	7600	7600	7600	7600	0
460	20250314	130500	10153800	7600	7600	7600	7600	0
461	20250314	130400	10153800	7600	7600	7600	7600	0
462	20250314	130300	10153800	7600	7600	7600	7600	0
463	20250314	130200	10153800	7600	7600	7600	7600	0
464	20250314	130100	10153800	7600	7600	7600	7600	0
465	20250314	130000	10153800	7600	7600	7600	7600	0
466	20250314	125900	10153800	7600	7600	7600	7600	0
467	20250314	125800	10153800	7600	7600	7600	7600	0
468	20250314	125700	10153800	7600	7600	7600	7600	0
469	20250314	125600	10153800	7600	7600	7600	7600	0
470	20250314	125500	10153800	7600	7600	7600	7600	0
471	20250314	125400	10153800	7600	7600	7600	7600	0
472	20250314	125300	10153800	7600	7600	7600	7600	0
473	20250314	125200	10153800	7600	7600	7600	7600	0
474	20250314	125100	10153800	7600	7600	7600	7600	0
475	20250314	125000	10153800	7600	7600	7600	7600	0
476	20250314	124900	10153800	7600	7600	7600	7600	0
477	20250314	124800	10153800	7600	7600	7600	7600	0
478	20250314	124700	10153800	7600	7600	7600	7600	0
479	20250314	124600	10153800	7600	7600	7600	7600	0
480	20250314	124500	10153800	7600	7600	7600	7600	0
481	20250314	124400	10153800	7600	7600	7600	7600	0
482	20250314	124300	10153800	7600	7600	7600	7600	0
483	20250314	124200	10153800	7600	7600	7600	7600	0
484	20250314	124100	10153800	7600	7600	7600	7600	0
485	20250314	124000	10153800	7600	7600	7600	7600	0
486	20250314	123900	10153800	7600	7600	7600	7600	0
487	20250314	123800	10153800	7600	7600	7600	7600	0
488	20250314	123700	10153800	7600	7600	7600	7600	0
489	20250314	123600	10153800	7600	7600	7600	7600	0
490	20250314	123500	10153800	7600	7600	7600	7600	0
491	20250314	123400	10153800	7600	7600	7600	7600	0
492	20250314	123300	10153800	7600	7600	7600	7600	0
493	20250314	123200	10153800	7600	7600	7600	7600	0
494	20250314	123100	10153800	7600	7600	7600	7600	0
495	20250314	123000	10153800	7600	7600	7600	7600	0
496	20250314	122900	10153800	7600	7600	7600	7600	0
497	20250314	122800	10153800	7600	7600	7600	7600	0
498	20250314	122700	10153800	7600	7600	7600	7600	0
499	20250314	122600	10153800	7600	7600	7600	7600	0
500	20250314	122500	10153800	7600	7600	7600	7600	0
501	20250314	122400	10153800	7600	7600	7600	7600	0
502	20250314	122300	10153800	7600	7600	7600	7600	0
503	20250314	122200	10153800	7600	7600	7600	7600	0
504	20250314	122100	10153800	7600	7600	7600	7600	0
505	20250314	122000	10153800	7600	7600	7600	7600	0
506	20250314	121900	10153800	7600	7600	7600	7600	0
507	20250314	121800	10153800	7600	7600	7600	7600	0
508	20250314	121700	10153800	7600	7600	7600	7600	0
509	20250314	121600	10153800	7600	7600	7600	7600	0
510	20250314	121500	10153800	7600	7600	7600	7600	0
511	20250314	121400	10153800	7600	7600	7600	7600	0
512	20250314	121300	10153800	7600	7600	7600	7600	0
513	20250314	121200	10153800	7600	7600	7600	7600	0
514	20250314	121100	10153800	7600	7600	7600	7600	0
515	20250314	121000	10153800	7600	7600	7600	7600	0
516	20250314	120900	10153800	7600	7600	7600	7600	0
517	20250314	120800	10153800	7600	7600	7600	7600	0
518	20250314	120700	10153800	7600	7600	7600	7600	0
519	20250314	120600	10153800	7600	7600	7600	7600	0
520	20250314	120500	10153800	7600	7600	7600	7600	0
521	20250314	120400	10153800	7600	7600	7600	7600	0
522	20250314	120300	10153800	7600	7600	7600	7600	0
523	20250314	120200	10153800	7600	7600	7600	7600	0
524	20250314	120100	10153800	7600	7600	7600	7600	1
525	20250314	120000	10146200	7400	7400	7400	7400	0
526	20250314	115900	10146200	7400	7400	7400	7400	5
527	20250314	115800	10109200	7660	7660	7660	7660	0
528	20250314	115700	10109200	7660	7660	7660	7660	0
529	20250314	115600	10109200	7660	7660	7660	7660	0
530	20250314	115500	10109200	7660	7660	7660	7660	0
531	20250314	115400	10109200	7660	7660	7660	7660	0
532	20250314	115300	10109200	7660	7660	7660	7660	0
533	20250314	115200	10109200	7660	7660	7660	7660	0
534	20250314	115100	10109200	7660	7660	7660	7660	0
535	20250314	115000	10109200	7660	7660	7660	7660	0
536	20250314	114900	10109200	7660	7660	7660	7660	0
537	20250314	114800	10109200	7660	7660	7660	7660	0
538	20250314	114700	10109200	7660	7660	7660	7660	0
539	20250314	114600	10109200	7660	7660	7660	7660	0
540	20250314	114500	10109200	7660	7660	7660	7660	0
541	20250314	114400	10109200	7660	7660	7660	7660	0
542	20250314	114300	10109200	7660	7660	7660	7660	0
543	20250314	114200	10109200	7660	7660	7660	7660	0
544	20250314	114100	10109200	7660	7660	7660	7660	0
545	20250314	114000	10109200	7660	7660	7660	7660	0
546	20250314	113900	10109200	7660	7660	7660	7660	0
547	20250314	113800	10109200	7660	7660	7660	7660	0
548	20250314	113700	10109200	7660	7660	7660	7660	0
549	20250314	113600	10109200	7660	7660	7660	7660	0
550	20250314	113500	10109200	7660	7660	7660	7660	0
551	20250314	113400	10109200	7660	7660	7660	7660	0
552	20250314	113300	10109200	7660	7660	7660	7660	0
553	20250314	113200	10109200	7660	7660	7660	7660	0
554	20250314	113100	10109200	7660	7660	7660	7660	0
555	20250314	113000	10109200	7660	7660	7660	7660	0
556	20250314	112900	10109200	7660	7660	7660	7660	0
557	20250314	112800	10109200	7660	7660	7660	7660	0
558	20250314	112700	10109200	7660	7660	7660	7660	0
559	20250314	112600	10109200	7660	7660	7660	7660	0
560	20250314	112500	10109200	7660	7660	7660	7660	0
561	20250314	112400	10109200	7660	7660	7660	7660	0
562	20250314	112300	10109200	7660	7660	7660	7660	0
563	20250314	112200	10109200	7660	7660	7660	7660	0
564	20250314	112100	10109200	7660	7660	7660	7660	0
565	20250314	112000	10109200	7660	7660	7660	7660	0
566	20250314	111900	10109200	7660	7660	7660	7660	0
567	20250314	111800	10109200	7660	7660	7660	7660	0
568	20250314	111700	10109200	7660	7660	7660	7660	0
569	20250314	111600	10109200	7660	7660	7660	7660	0
570	20250314	111500	10109200	7660	7660	7660	7660	0
571	20250314	111400	10109200	7660	7660	7660	7660	0
572	20250314	111300	10109200	7660	7660	7660	7660	0
573	20250314	111200	10109200	7660	7660	7660	7660	0
574	20250314	111100	10109200	7660	7660	7660	7660	0
575	20250314	111000	10109200	7660	7660	7660	7660	0
576	20250314	110900	10109200	7660	7660	7660	7660	0
577	20250314	110800	10109200	7660	7660	7660	7660	0
578	20250314	110700	10109200	7660	7660	7660	7660	0
579	20250314	110600	10109200	7660	7660	7660	7660	0
580	20250314	110500	10109200	7660	7660	7660	7660	0
581	20250314	110400	10109200	7660	7660	7660	7660	0
582	20250314	110300	10109200	7660	7660	7660	7660	0
583	20250314	110200	10109200	7660	7660	7660	7660	0
584	20250314	110100	10109200	7660	7660	7660	7660	0
585	20250314	110000	10109200	7660	7660	7660	7660	0
586	20250314	105900	10109200	7660	7660	7660	7660	0
587	20250314	105800	10109200	7660	7660	7660	7660	0
588	20250314	105700	10109200	7660	7660	7660	7660	0
589	20250314	105600	10109200	7660	7660	7660	7660	0
590	20250314	105500	10109200	7660	7660	7660	7660	0
591	20250314	105400	10109200	7660	7660	7660	7660	0
592	20250314	105300	10109200	7660	7660	7660	7660	0
593	20250314	105200	10109200	7660	7660	7660	7660	0
594	20250314	105100	10109200	7660	7660	7660	7660	0
595	20250314	105000	10109200	7660	7660	7660	7660	0
596	20250314	104900	10109200	7660	7660	7660	7660	0
597	20250314	104800	10109200	7660	7660	7660	7660	0
598	20250314	104700	10109200	7660	7660	7660	7660	0
599	20250314	104600	10109200	7660	7660	7660	7660	0
600	20250314	104500	10109200	7660	7660	7660	7660	0
601	20250314	104400	10109200	7660	7660	7660	7660	0
602	20250314	104300	10109200	7660	7660	7660	7660	0
603	20250314	104200	10109200	7660	7660	7660	7660	0
604	20250314	104100	10109200	7660	7660	7660	7660	0
605	20250314	104000	10109200	7660	7660	7660	7660	0
606	20250314	103900	10109200	7660	7660	7660	7660	0
607	20250314	103800	10109200	7660	7660	7660	7660	0
608	20250314	103700	10109200	7660	7660	7660	7660	0
609	20250314	103600	10109200	7660	7660	7660	7660	0
610	20250314	103500	10109200	7660	7660	7660	7660	0
611	20250314	103400	10109200	7660	7660	7660	7660	0
612	20250314	103300	10109200	7660	7660	7660	7660	0
613	20250314	103200	10109200	7660	7660	7660	7660	0
614	20250314	103100	10109200	7660	7660	7660	7660	0
615	20250314	103000	10109200	7660	7660	7660	7660	0
616	20250314	102900	10109200	7660	7660	7660	7660	0
617	20250314	102800	10109200	7660	7660	7660	7660	0
618	20250314	102700	10109200	7660	7660	7660	7660	0
619	20250314	102600	10109200	7660	7660	7660	7660	0
620	20250314	102500	10109200	7660	7660	7660	7660	0
621	20250314	102400	10109200	7660	7660	7660	7660	0
622	20250314	102300	10109200	7660	7660	7660	7660	0
623	20250314	102200	10109200	7660	7160	7660	7160	2
624	20250314	102100	10094380	7100	7100	7100	7100	0
625	20250314	102000	10094380	7100	7100	7100	7100	0
626	20250314	101900	10094380	7100	7100	7100	7100	0
627	20250314	101800	10094380	7100	7100	7100	7100	0
628	20250314	101700	10094380	7100	7100	7100	7100	0
629	20250314	101600	10094380	7100	7100	7100	7100	0
630	20250314	101500	10094380	7100	7420	7420	7100	1000
631	20250314	101400	2854850	7680	7680	7680	7680	0
632	20250314	101300	2854850	7680	7680	7680	7680	0
633	20250314	101200	2854850	7680	7680	7680	7680	0
634	20250314	101100	2854850	7680	7680	7680	7680	0
635	20250314	101000	2854850	7680	7680	7680	7680	0
636	20250314	100900	2854850	7680	7680	7680	7680	0
637	20250314	100800	2854850	7680	7680	7680	7680	0
638	20250314	100700	2854850	7680	7680	7680	7680	0
639	20250314	100600	2854850	7680	7680	7680	7680	0
640	20250314	100500	2854850	7680	7680	7680	7680	0
641	20250314	100400	2854850	7680	7680	7680	7680	0
642	20250314	100300	2854850	7680	7680	7680	7680	0
643	20250314	100200	2854850	7680	7680	7680	7680	0
644	20250314	100100	2854850	7680	7680	7680	7680	0
645	20250314	100000	2854850	7680	7680	7680	7680	0
646	20250314	095900	2854850	7680	7680	7680	7680	0
647	20250314	095800	2854850	7680	7680	7680	7680	0
648	20250314	095700	2854850	7680	7680	7680	7680	164
649	20250314	095600	1595330	7600	7600	7600	7600	0
650	20250314	095500	1595330	7600	7600	7600	7600	0
651	20250314	095400	1595330	7600	7600	7600	7600	0
652	20250314	095300	1595330	7600	7600	7600	7600	0
653	20250314	095200	1595330	7600	7600	7600	7600	0
654	20250314	095100	1595330	7600	7600	7600	7600	0
655	20250314	095000	1595330	7600	7600	7600	7600	0
656	20250314	094900	1595330	7600	7600	7600	7600	0
657	20250314	094800	1595330	7600	7600	7600	7600	0
658	20250314	094700	1595330	7600	7600	7600	7600	0
659	20250314	094600	1595330	7600	7600	7600	7600	0
660	20250314	094500	1595330	7600	7600	7600	7600	0
661	20250314	094400	1595330	7600	7600	7600	7600	0
662	20250314	094300	1595330	7600	7600	7600	7600	0
663	20250314	094200	1595330	7600	7600	7600	7600	0
664	20250314	094100	1595330	7600	7600	7600	7600	0
665	20250314	094000	1595330	7600	7600	7600	7600	0
666	20250314	093900	1595330	7600	7600	7600	7600	0
667	20250314	093800	1595330	7600	7600	7600	7600	0
668	20250314	093700	1595330	7600	7600	7600	7600	0
669	20250314	093600	1595330	7600	7600	7600	7600	0
670	20250314	093500	1595330	7600	7600	7600	7600	0
671	20250314	093400	1595330	7600	7600	7600	7600	0
672	20250314	093300	1595330	7600	7600	7600	7600	0
673	20250314	093200	1595330	7600	7600	7600	7600	0
674	20250314	093100	1595330	7600	7600	7600	7600	0
675	20250314	093000	1595330	7600	7600	7600	7600	0
676	20250314	092900	1595330	7600	7600	7600	7600	0
677	20250314	092800	1595330	7600	7600	7600	7600	0
678	20250314	092700	1595330	7600	7600	7600	7600	0
679	20250314	092600	1595330	7600	7600	7600	7600	0
680	20250314	092500	1595330	7600	7600	7600	7600	0
681	20250314	092400	1595330	7600	7600	7600	7600	0
682	20250314	092300	1595330	7600	7600	7600	7600	0
683	20250314	092200	1595330	7600	7600	7600	7600	0
684	20250314	092100	1595330	7600	7600	7600	7600	0
685	20250314	092000	1595330	7600	7600	7600	7600	0
686	20250314	091900	1595330	7600	7600	7600	7600	0
687	20250314	091800	1595330	7600	7600	7600	7600	0
688	20250314	091700	1595330	7600	7600	7600	7600	0
689	20250314	091600	1595330	7600	7600	7600	7600	0
690	20250314	091500	1595330	7600	7600	7600	7600	0
691	20250314	091400	1595330	7600	7600	7600	7600	0
692	20250314	091300	1595330	7600	7600	7600	7600	0
693	20250314	091200	1595330	7600	7600	7600	7600	0
694	20250314	091100	1595330	7600	7600	7600	7600	0
695	20250314	091000	1595330	7600	7600	7600	7600	0
696	20250314	090900	1595330	7600	7590	7600	7590	209
697	20250314	090800	7590	7590	7590	7590	7590	0
698	20250314	090700	7590	7590	7590	7590	7590	1
699	20250314	090600	0	7520	7520	7520	7520	0
700	20250314	090500	0	7520	7520	7520	7520	0
701	20250314	090400	0	7520	7520	7520	7520	0
702	20250314	090300	0	7520	7520	7520	7520	0
703	20250314	090200	0	7520	7520	7520	7520	0
704	20250314	090100	0	7520	7520	7520	7520	0
705	20250314	090000	0	7520	7520	7520	7520	0