KissMeData/017650/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190500	7243860	6550	6550	6550	6550	99
3	20250314	190400	7243860	6550	6550	6550	6550	0
4	20250314	190300	7243860	6550	6550	6550	6550	0
5	20250314	190200	7243860	6550	6550	6550	6550	0
6	20250314	190100	7243860	6550	6550	6550	6550	0
7	20250314	190000	7243860	6550	6550	6550	6550	0
8	20250314	185900	7243860	6550	6550	6550	6550	0
9	20250314	185800	7243860	6550	6550	6550	6550	0
10	20250314	185700	7243860	6550	6550	6550	6550	0
11	20250314	185600	7243860	6550	6550	6550	6550	0
12	20250314	185500	7243860	6550	6550	6550	6550	0
13	20250314	185400	7243860	6550	6550	6550	6550	0
14	20250314	185300	7243860	6550	6550	6550	6550	0
15	20250314	185200	7243860	6550	6550	6550	6550	0
16	20250314	185100	7243860	6550	6550	6550	6550	0
17	20250314	185000	7243860	6550	6550	6550	6550	0
18	20250314	184900	7243860	6550	6550	6550	6550	0
19	20250314	184800	7243860	6550	6550	6550	6550	0
20	20250314	184700	7243860	6550	6550	6550	6550	0
21	20250314	184600	7243860	6550	6550	6550	6550	0
22	20250314	184500	7243860	6550	6550	6550	6550	0
23	20250314	184400	7243860	6550	6550	6550	6550	0
24	20250314	184300	7243860	6550	6550	6550	6550	0
25	20250314	184200	7243860	6550	6550	6550	6550	0
26	20250314	184100	7243860	6550	6550	6550	6550	0
27	20250314	184000	7243860	6550	6550	6550	6550	0
28	20250314	183900	7243860	6550	6550	6550	6550	0
29	20250314	183800	7243860	6550	6550	6550	6550	0
30	20250314	183700	7243860	6550	6550	6550	6550	0
31	20250314	183600	7243860	6550	6550	6550	6550	0
32	20250314	183500	7243860	6550	6550	6550	6550	99
33	20250314	183400	7243860	6550	6550	6550	6550	0
34	20250314	183300	7243860	6550	6550	6550	6550	0
35	20250314	183200	7243860	6550	6550	6550	6550	0
36	20250314	183100	7243860	6550	6550	6550	6550	0
37	20250314	183000	7243860	6550	6550	6550	6550	0
38	20250314	182900	7243860	6550	6550	6550	6550	0
39	20250314	182800	7243860	6550	6550	6550	6550	0
40	20250314	182700	7243860	6550	6550	6550	6550	0
41	20250314	182600	7243860	6550	6550	6550	6550	0
42	20250314	182500	7243860	6550	6550	6550	6550	0
43	20250314	182400	7243860	6550	6550	6550	6550	0
44	20250314	182300	7243860	6550	6550	6550	6550	0
45	20250314	182200	7243860	6550	6550	6550	6550	0
46	20250314	182100	7243860	6550	6550	6550	6550	0
47	20250314	182000	7243860	6550	6550	6550	6550	0
48	20250314	181900	7243860	6550	6550	6550	6550	0
49	20250314	181800	7243860	6550	6550	6550	6550	0
50	20250314	181700	7243860	6550	6550	6550	6550	0
51	20250314	181600	7243860	6550	6550	6550	6550	0
52	20250314	181500	7243860	6550	6550	6550	6550	0
53	20250314	181400	7243860	6550	6550	6550	6550	0
54	20250314	181300	7243860	6550	6550	6550	6550	0
55	20250314	181200	7243860	6550	6550	6550	6550	0
56	20250314	181100	7243860	6550	6550	6550	6550	0
57	20250314	181000	7243860	6550	6550	6550	6550	0
58	20250314	180900	7243860	6550	6550	6550	6550	0
59	20250314	180800	7243860	6550	6550	6550	6550	0
60	20250314	180700	7243860	6550	6550	6550	6550	0
61	20250314	180600	7243860	6550	6550	6550	6550	0
62	20250314	180500	7243860	6550	6550	6550	6550	99
63	20250314	180400	7243860	6550	6550	6550	6550	0
64	20250314	180300	7243860	6550	6550	6550	6550	0
65	20250314	180200	7243860	6550	6550	6550	6550	0
66	20250314	180100	7243860	6550	6550	6550	6550	0
67	20250314	180000	7243860	6550	6550	6550	6550	0
68	20250314	175900	7243860	6550	6550	6550	6550	0
69	20250314	175800	7243860	6550	6550	6550	6550	0
70	20250314	175700	7243860	6550	6550	6550	6550	0
71	20250314	175600	7243860	6550	6550	6550	6550	0
72	20250314	175500	7243860	6550	6550	6550	6550	0
73	20250314	175400	7243860	6550	6550	6550	6550	0
74	20250314	175300	7243860	6550	6550	6550	6550	0
75	20250314	175200	7243860	6550	6550	6550	6550	0
76	20250314	175100	7243860	6550	6550	6550	6550	0
77	20250314	175000	7243860	6550	6550	6550	6550	0
78	20250314	174900	7243860	6550	6550	6550	6550	0
79	20250314	174800	7243860	6550	6550	6550	6550	0
80	20250314	174700	7243860	6550	6550	6550	6550	0
81	20250314	174600	7243860	6550	6550	6550	6550	0
82	20250314	174500	7243860	6550	6550	6550	6550	0
83	20250314	174400	7243860	6550	6550	6550	6550	0
84	20250314	174300	7243860	6550	6550	6550	6550	0
85	20250314	174200	7243860	6550	6550	6550	6550	0
86	20250314	174100	7243860	6550	6550	6550	6550	0
87	20250314	174000	7243860	6550	6550	6550	6550	0
88	20250314	173900	7243860	6550	6550	6550	6550	0
89	20250314	173800	7243860	6550	6550	6550	6550	0
90	20250314	173700	7243860	6550	6550	6550	6550	0
91	20250314	173600	7243860	6550	6550	6550	6550	0
92	20250314	173500	7243860	6550	6550	6550	6550	99
93	20250314	173400	7243860	6550	6550	6550	6550	0
94	20250314	173300	7243860	6550	6550	6550	6550	0
95	20250314	173200	7243860	6550	6550	6550	6550	0
96	20250314	173100	7243860	6550	6550	6550	6550	0
97	20250314	173000	7243860	6550	6550	6550	6550	0
98	20250314	172900	7243860	6550	6550	6550	6550	0
99	20250314	172800	7243860	6550	6550	6550	6550	0
100	20250314	172700	7243860	6550	6550	6550	6550	0
101	20250314	172600	7243860	6550	6550	6550	6550	0
102	20250314	172500	7243860	6550	6550	6550	6550	0
103	20250314	172400	7243860	6550	6550	6550	6550	0
104	20250314	172300	7243860	6550	6550	6550	6550	0
105	20250314	172200	7243860	6550	6550	6550	6550	0
106	20250314	172100	7243860	6550	6550	6550	6550	0
107	20250314	172000	7243860	6550	6550	6550	6550	0
108	20250314	171900	7243860	6550	6550	6550	6550	0
109	20250314	171800	7243860	6550	6550	6550	6550	0
110	20250314	171700	7243860	6550	6550	6550	6550	0
111	20250314	171600	7243860	6550	6550	6550	6550	0
112	20250314	171500	7243860	6550	6550	6550	6550	0
113	20250314	171400	7243860	6550	6550	6550	6550	0
114	20250314	171300	7243860	6550	6550	6550	6550	0
115	20250314	171200	7243860	6550	6550	6550	6550	0
116	20250314	171100	7243860	6550	6550	6550	6550	0
117	20250314	171000	7243860	6550	6550	6550	6550	0
118	20250314	170900	7243860	6550	6550	6550	6550	0
119	20250314	170800	7243860	6550	6550	6550	6550	0
120	20250314	170700	7243860	6550	6550	6550	6550	0
121	20250314	170600	7243860	6550	6550	6550	6550	0
122	20250314	170500	7243860	6550	6550	6550	6550	99
123	20250314	170400	7243860	6550	6550	6550	6550	0
124	20250314	170300	7243860	6550	6550	6550	6550	0
125	20250314	170200	7243860	6550	6550	6550	6550	0
126	20250314	170100	7243860	6550	6550	6550	6550	0
127	20250314	170000	7243860	6550	6550	6550	6550	0
128	20250314	165900	7243860	6550	6550	6550	6550	0
129	20250314	165800	7243860	6550	6550	6550	6550	0
130	20250314	165700	7243860	6550	6550	6550	6550	0
131	20250314	165600	7243860	6550	6550	6550	6550	0
132	20250314	165500	7243860	6550	6550	6550	6550	0
133	20250314	165400	7243860	6550	6550	6550	6550	0
134	20250314	165300	7243860	6550	6550	6550	6550	0
135	20250314	165200	7243860	6550	6550	6550	6550	0
136	20250314	165100	7243860	6550	6550	6550	6550	0
137	20250314	165000	7243860	6550	6550	6550	6550	0
138	20250314	164900	7243860	6550	6550	6550	6550	0
139	20250314	164800	7243860	6550	6550	6550	6550	0
140	20250314	164700	7243860	6550	6550	6550	6550	0
141	20250314	164600	7243860	6550	6550	6550	6550	0
142	20250314	164500	7243860	6550	6550	6550	6550	0
143	20250314	164400	7243860	6550	6550	6550	6550	0
144	20250314	164300	7243860	6550	6550	6550	6550	0
145	20250314	164200	7243860	6550	6550	6550	6550	0
146	20250314	164100	7243860	6550	6550	6550	6550	0
147	20250314	164000	7243860	6550	6550	6550	6550	0
148	20250314	163900	7243860	6550	6550	6550	6550	0
149	20250314	163800	7243860	6550	6550	6550	6550	0
150	20250314	163700	7243860	6550	6550	6550	6550	0
151	20250314	163600	7243860	6550	6550	6550	6550	0
152	20250314	163500	7243860	6550	6550	6550	6550	99
153	20250314	163400	7243860	6550	6550	6550	6550	0
154	20250314	163300	7243860	6550	6550	6550	6550	0
155	20250314	163200	7243860	6550	6550	6550	6550	0
156	20250314	163100	7243860	6550	6550	6550	6550	0
157	20250314	163000	7243860	6550	6550	6550	6550	0
158	20250314	162900	7243860	6550	6550	6550	6550	0
159	20250314	162800	7243860	6550	6550	6550	6550	0
160	20250314	162700	7243860	6550	6550	6550	6550	0
161	20250314	162600	7243860	6550	6550	6550	6550	0
162	20250314	162500	7243860	6550	6550	6550	6550	0
163	20250314	162400	7243860	6550	6550	6550	6550	0
164	20250314	162300	7243860	6550	6550	6550	6550	0
165	20250314	162200	7243860	6550	6550	6550	6550	0
166	20250314	162100	7243860	6550	6550	6550	6550	0
167	20250314	162000	7243860	6550	6550	6550	6550	0
168	20250314	161900	7243860	6550	6550	6550	6550	0
169	20250314	161800	7243860	6550	6550	6550	6550	0
170	20250314	161700	7243860	6550	6550	6550	6550	0
171	20250314	161600	7243860	6550	6550	6550	6550	0
172	20250314	161500	7243860	6550	6550	6550	6550	0
173	20250314	161400	7243860	6550	6550	6550	6550	0
174	20250314	161300	7243860	6550	6550	6550	6550	0
175	20250314	161200	7243860	6550	6550	6550	6550	0
176	20250314	161100	7243860	6550	6550	6550	6550	0
177	20250314	161000	7243860	6550	6550	6550	6550	0
178	20250314	160900	7243860	6550	6550	6550	6550	0
179	20250314	160800	7243860	6550	6550	6550	6550	0
180	20250314	160700	7243860	6550	6550	6550	6550	0
181	20250314	160600	7243860	6550	6550	6550	6550	0
182	20250314	160500	7243860	6550	6550	6550	6550	99
183	20250314	160400	7243860	6550	6550	6550	6550	0
184	20250314	160300	7243860	6550	6550	6550	6550	0
185	20250314	160200	7243860	6550	6550	6550	6550	0
186	20250314	160100	7243860	6550	6550	6550	6550	0
187	20250314	160000	7243860	6550	6550	6550	6550	0
188	20250314	155900	7243860	6550	6550	6550	6550	0
189	20250314	155800	7243860	6550	6550	6550	6550	0
190	20250314	155700	7243860	6550	6550	6550	6550	0
191	20250314	155600	7243860	6550	6550	6550	6550	0
192	20250314	155500	7243860	6550	6550	6550	6550	0
193	20250314	155400	7243860	6550	6550	6550	6550	0
194	20250314	155300	7243860	6550	6550	6550	6550	0
195	20250314	155200	7243860	6550	6550	6550	6550	0
196	20250314	155100	7243860	6550	6550	6550	6550	0
197	20250314	155000	7243860	6550	6550	6550	6550	0
198	20250314	154900	7243860	6550	6550	6550	6550	0
199	20250314	154800	7243860	6550	6550	6550	6550	0
200	20250314	154700	7243860	6550	6550	6550	6550	0
201	20250314	154600	7243860	6550	6550	6550	6550	0
202	20250314	154500	7243860	6550	6550	6550	6550	0
203	20250314	154400	7243860	6550	6550	6550	6550	0
204	20250314	154300	7243860	6550	6550	6550	6550	0
205	20250314	154200	7243860	6550	6550	6550	6550	0
206	20250314	154100	7243860	6550	6550	6550	6550	0
207	20250314	154000	7243860	6550	6550	6550	6550	0
208	20250314	153900	7243860	6550	6550	6550	6550	0
209	20250314	153800	7243860	6550	6550	6550	6550	0
210	20250314	153700	7243860	6550	6550	6550	6550	0
211	20250314	153600	7243860	6550	6550	6550	6550	0
212	20250314	153500	7243860	6550	6550	6550	6550	99
213	20250314	153400	7243860	6550	6550	6550	6550	0
214	20250314	153300	7243860	6550	6550	6550	6550	0
215	20250314	153200	7243860	6550	6550	6550	6550	0
216	20250314	153100	7243860	6550	6550	6550	6550	0
217	20250314	153000	7243860	6550	6550	6550	6550	99
218	20250314	152900	6595410	6490	6490	6490	6490	0
219	20250314	152800	6595410	6490	6490	6490	6490	0
220	20250314	152700	6595410	6490	6490	6490	6490	0
221	20250314	152600	6595410	6490	6490	6490	6490	0
222	20250314	152500	6595410	6490	6490	6490	6490	0
223	20250314	152400	6595410	6490	6490	6490	6490	0
224	20250314	152300	6595410	6490	6490	6490	6490	0
225	20250314	152200	6595410	6490	6490	6490	6490	0
226	20250314	152100	6595410	6490	6490	6490	6490	0
227	20250314	152000	6595410	6490	6490	6490	6490	0
228	20250314	151900	6595410	6490	6490	6490	6490	0
229	20250314	151800	6595410	6490	6470	6490	6470	80
230	20250314	151700	6076890	6460	6460	6460	6460	0
231	20250314	151600	6076890	6460	6460	6460	6460	0
232	20250314	151500	6076890	6460	6460	6460	6460	0
233	20250314	151400	6076890	6460	6460	6460	6460	0
234	20250314	151300	6076890	6460	6460	6460	6460	0
235	20250314	151200	6076890	6460	6460	6460	6460	0
236	20250314	151100	6076890	6460	6460	6460	6460	0
237	20250314	151000	6076890	6460	6460	6460	6460	0
238	20250314	150900	6076890	6460	6460	6460	6460	0
239	20250314	150800	6076890	6460	6460	6460	6460	0
240	20250314	150700	6076890	6460	6460	6460	6460	0
241	20250314	150600	6076890	6460	6460	6460	6460	0
242	20250314	150500	6076890	6460	6460	6460	6460	0
243	20250314	150400	6076890	6460	6460	6460	6460	0
244	20250314	150300	6076890	6460	6460	6460	6460	20
245	20250314	150200	5947690	6460	6460	6460	6460	0
246	20250314	150100	5947690	6460	6450	6460	6450	8
247	20250314	150000	5896070	6450	6450	6450	6450	6
248	20250314	145900	5857370	6440	6440	6440	6440	0
249	20250314	145800	5857370	6440	6440	6440	6440	0
250	20250314	145700	5857370	6440	6440	6440	6440	0
251	20250314	145600	5857370	6440	6440	6440	6440	3
252	20250314	145500	5838050	6450	6450	6450	6450	1
253	20250314	145400	5831600	6440	6440	6440	6440	0
254	20250314	145300	5831600	6440	6440	6440	6440	0
255	20250314	145200	5831600	6440	6440	6440	6440	0
256	20250314	145100	5831600	6440	6440	6440	6440	0
257	20250314	145000	5831600	6440	6440	6440	6440	0
258	20250314	144900	5831600	6440	6440	6440	6440	0
259	20250314	144800	5831600	6440	6440	6440	6440	0
260	20250314	144700	5831600	6440	6440	6440	6440	0
261	20250314	144600	5831600	6440	6440	6440	6440	0
262	20250314	144500	5831600	6440	6440	6440	6440	0
263	20250314	144400	5831600	6440	6440	6440	6440	0
264	20250314	144300	5831600	6440	6440	6440	6440	0
265	20250314	144200	5831600	6440	6440	6440	6440	0
266	20250314	144100	5831600	6440	6440	6440	6440	0
267	20250314	144000	5831600	6440	6440	6440	6440	1
268	20250314	143900	5825160	6470	6470	6470	6470	0
269	20250314	143800	5825160	6470	6470	6470	6470	0
270	20250314	143700	5825160	6470	6470	6470	6470	0
271	20250314	143600	5825160	6470	6470	6470	6470	1
272	20250314	143500	5818690	6470	6470	6470	6470	0
273	20250314	143400	5818690	6470	6470	6470	6470	0
274	20250314	143300	5818690	6470	6470	6470	6470	0
275	20250314	143200	5818690	6470	6470	6470	6470	77
276	20250314	143100	5320500	6470	6470	6470	6470	0
277	20250314	143000	5320500	6470	6460	6470	6460	30
278	20250314	142900	5126670	6460	6450	6460	6450	100
279	20250314	142800	4481090	6450	6450	6450	6450	0
280	20250314	142700	4481090	6450	6450	6450	6450	0
281	20250314	142600	4481090	6450	6450	6450	6450	0
282	20250314	142500	4481090	6450	6450	6450	6450	0
283	20250314	142400	4481090	6450	6450	6450	6450	0
284	20250314	142300	4481090	6450	6450	6450	6450	0
285	20250314	142200	4481090	6450	6450	6450	6450	0
286	20250314	142100	4481090	6450	6450	6450	6450	0
287	20250314	142000	4481090	6450	6450	6450	6450	0
288	20250314	141900	4481090	6450	6450	6450	6450	0
289	20250314	141800	4481090	6450	6450	6450	6450	0
290	20250314	141700	4481090	6450	6450	6450	6450	0
291	20250314	141600	4481090	6450	6450	6450	6450	0
292	20250314	141500	4481090	6450	6450	6450	6450	0
293	20250314	141400	4481090	6450	6450	6450	6450	0
294	20250314	141300	4481090	6450	6450	6450	6450	0
295	20250314	141200	4481090	6450	6450	6450	6450	0
296	20250314	141100	4481090	6450	6450	6450	6450	0
297	20250314	141000	4481090	6450	6450	6450	6450	0
298	20250314	140900	4481090	6450	6450	6450	6450	14
299	20250314	140800	4390790	6460	6460	6460	6460	0
300	20250314	140700	4390790	6460	6460	6460	6460	0
301	20250314	140600	4390790	6460	6460	6460	6460	0
302	20250314	140500	4390790	6460	6460	6460	6460	0
303	20250314	140400	4390790	6460	6460	6460	6460	0
304	20250314	140300	4390790	6460	6460	6460	6460	1
305	20250314	140200	4384330	6450	6450	6450	6450	99
306	20250314	140100	3745780	6460	6460	6460	6460	0
307	20250314	140000	3745780	6460	6460	6460	6460	0
308	20250314	135900	3745780	6460	6460	6460	6460	0
309	20250314	135800	3745780	6460	6460	6460	6460	0
310	20250314	135700	3745780	6460	6460	6460	6460	0
311	20250314	135600	3745780	6460	6460	6460	6460	0
312	20250314	135500	3745780	6460	6460	6460	6460	0
313	20250314	135400	3745780	6460	6460	6460	6460	0
314	20250314	135300	3745780	6460	6460	6460	6460	0
315	20250314	135200	3745780	6460	6460	6460	6460	0
316	20250314	135100	3745780	6460	6460	6460	6460	0
317	20250314	135000	3745780	6460	6460	6460	6460	0
318	20250314	134900	3745780	6460	6460	6460	6460	0
319	20250314	134800	3745780	6460	6460	6460	6460	0
320	20250314	134700	3745780	6460	6460	6460	6460	0
321	20250314	134600	3745780	6460	6460	6460	6460	2
322	20250314	134500	3732860	6460	6460	6460	6460	0
323	20250314	134400	3732860	6460	6460	6460	6460	0
324	20250314	134300	3732860	6460	6460	6460	6460	0
325	20250314	134200	3732860	6460	6460	6460	6460	0
326	20250314	134100	3732860	6460	6460	6460	6460	2
327	20250314	134000	3719940	6460	6460	6460	6460	0
328	20250314	133900	3719940	6460	6460	6460	6460	5
329	20250314	133800	3687640	6450	6450	6450	6450	0
330	20250314	133700	3687640	6450	6450	6450	6450	33
331	20250314	133600	3474790	6450	6450	6450	6450	4
332	20250314	133500	3448990	6450	6450	6450	6450	34
333	20250314	133400	3229690	6430	6430	6430	6430	0
334	20250314	133300	3229690	6430	6430	6430	6430	0
335	20250314	133200	3229690	6430	6430	6430	6430	0
336	20250314	133100	3229690	6430	6430	6430	6430	0
337	20250314	133000	3229690	6430	6430	6430	6430	0
338	20250314	132900	3229690	6430	6430	6430	6430	0
339	20250314	132800	3229690	6430	6430	6430	6430	10
340	20250314	132700	3165390	6430	6430	6430	6430	0
341	20250314	132600	3165390	6430	6430	6430	6430	0
342	20250314	132500	3165390	6430	6430	6430	6430	0
343	20250314	132400	3165390	6430	6430	6430	6430	0
344	20250314	132300	3165390	6430	6430	6430	6430	3
345	20250314	132200	3146100	6420	6420	6420	6420	1
346	20250314	132100	3139680	6430	6430	6430	6430	1
347	20250314	132000	3133250	6430	6430	6430	6430	3
348	20250314	131900	3113960	6420	6420	6420	6420	30
349	20250314	131800	2921360	6420	6420	6420	6420	0
350	20250314	131700	2921360	6420	6420	6420	6420	0
351	20250314	131600	2921360	6420	6420	6420	6420	1
352	20250314	131500	2914940	6410	6410	6410	6410	0
353	20250314	131400	2914940	6410	6410	6410	6410	0
354	20250314	131300	2914940	6410	6410	6410	6410	2
355	20250314	131200	2902120	6410	6410	6410	6410	0
356	20250314	131100	2902120	6410	6410	6410	6410	0
357	20250314	131000	2902120	6410	6410	6410	6410	0
358	20250314	130900	2902120	6410	6410	6410	6410	0
359	20250314	130800	2902120	6410	6410	6410	6410	51
360	20250314	130700	2575210	6410	6410	6410	6410	3
361	20250314	130600	2555980	6400	6400	6400	6400	134
362	20250314	130500	1698380	6400	6400	6400	6400	0
363	20250314	130400	1698380	6400	6400	6400	6400	0
364	20250314	130300	1698380	6400	6400	6400	6400	0
365	20250314	130200	1698380	6400	6400	6400	6400	0
366	20250314	130100	1698380	6400	6400	6400	6400	3
367	20250314	130000	1679180	6400	6400	6400	6400	0
368	20250314	125900	1679180	6400	6400	6400	6400	0
369	20250314	125800	1679180	6400	6400	6400	6400	0
370	20250314	125700	1679180	6400	6400	6400	6400	0
371	20250314	125600	1679180	6400	6400	6400	6400	2
372	20250314	125500	1666380	6400	6400	6400	6400	0
373	20250314	125400	1666380	6400	6400	6400	6400	0
374	20250314	125300	1666380	6400	6400	6400	6400	0
375	20250314	125200	1666380	6400	6400	6400	6400	4
376	20250314	125100	1640780	6400	6400	6400	6400	0
377	20250314	125000	1640780	6400	6400	6400	6400	0
378	20250314	124900	1640780	6400	6400	6400	6400	0
379	20250314	124800	1640780	6400	6400	6400	6400	0
380	20250314	124700	1640780	6400	6400	6400	6400	0
381	20250314	124600	1640780	6400	6400	6400	6400	0
382	20250314	124500	1640780	6400	6400	6400	6400	0
383	20250314	124400	1640780	6400	6400	6400	6400	0
384	20250314	124300	1640780	6400	6400	6400	6400	2
385	20250314	124200	1627980	6400	6400	6400	6400	0
386	20250314	124100	1627980	6400	6400	6400	6400	0
387	20250314	124000	1627980	6400	6400	6400	6400	0
388	20250314	123900	1627980	6400	6400	6400	6400	0
389	20250314	123800	1627980	6400	6400	6400	6400	2
390	20250314	123700	1615180	6390	6390	6390	6390	0
391	20250314	123600	1615180	6390	6390	6390	6390	0
392	20250314	123500	1615180	6390	6390	6390	6390	0
393	20250314	123400	1615180	6390	6390	6390	6390	0
394	20250314	123300	1615180	6390	6390	6390	6390	0
395	20250314	123200	1615180	6390	6390	6390	6390	3
396	20250314	123100	1596010	6390	6390	6390	6390	0
397	20250314	123000	1596010	6390	6390	6390	6390	0
398	20250314	122900	1596010	6390	6390	6390	6390	0
399	20250314	122800	1596010	6390	6390	6390	6390	0
400	20250314	122700	1596010	6390	6390	6390	6390	0
401	20250314	122600	1596010	6390	6390	6390	6390	0
402	20250314	122500	1596010	6390	6390	6390	6390	0
403	20250314	122400	1596010	6390	6390	6390	6390	0
404	20250314	122300	1596010	6390	6390	6390	6390	0
405	20250314	122200	1596010	6390	6390	6390	6390	3
406	20250314	122100	1576840	6390	6390	6390	6390	1
407	20250314	122000	1570450	6390	6390	6390	6390	11
408	20250314	121900	1500160	6390	6390	6390	6390	0
409	20250314	121800	1500160	6390	6390	6390	6390	0
410	20250314	121700	1500160	6390	6390	6390	6390	0
411	20250314	121600	1500160	6390	6390	6390	6390	3
412	20250314	121500	1480990	6390	6390	6390	6390	0
413	20250314	121400	1480990	6390	6390	6390	6390	0
414	20250314	121300	1480990	6390	6390	6390	6390	1
415	20250314	121200	1474600	6390	6390	6390	6390	80
416	20250314	121100	963400	6390	6390	6390	6390	0
417	20250314	121000	963400	6390	6390	6390	6390	0
418	20250314	120900	963400	6390	6390	6390	6390	0
419	20250314	120800	963400	6390	6390	6390	6390	0
420	20250314	120700	963400	6390	6390	6390	6390	0
421	20250314	120600	963400	6390	6390	6390	6390	0
422	20250314	120500	963400	6390	6390	6390	6390	0
423	20250314	120400	963400	6390	6390	6390	6390	0
424	20250314	120300	963400	6390	6390	6390	6390	0
425	20250314	120200	963400	6390	6390	6390	6390	0
426	20250314	120100	963400	6390	6390	6390	6390	0
427	20250314	120000	963400	6390	6390	6390	6390	0
428	20250314	115900	963400	6390	6390	6390	6390	0
429	20250314	115800	963400	6390	6390	6390	6390	0
430	20250314	115700	963400	6390	6390	6390	6390	0
431	20250314	115600	963400	6390	6390	6390	6390	0
432	20250314	115500	963400	6390	6390	6390	6390	0
433	20250314	115400	963400	6390	6390	6390	6390	0
434	20250314	115300	963400	6390	6390	6390	6390	0
435	20250314	115200	963400	6390	6390	6390	6390	2
436	20250314	115100	950620	6390	6390	6390	6390	0
437	20250314	115000	950620	6390	6390	6390	6390	3
438	20250314	114900	931450	6390	6390	6390	6390	2
439	20250314	114800	918670	6390	6380	6390	6380	6
440	20250314	114700	880380	6380	6380	6380	6380	15
441	20250314	114600	784680	6380	6380	6380	6380	2
442	20250314	114500	771920	6380	6380	6380	6380	0
443	20250314	114400	771920	6380	6380	6380	6380	0
444	20250314	114300	771920	6380	6380	6380	6380	0
445	20250314	114200	771920	6380	6380	6380	6380	0
446	20250314	114100	771920	6380	6380	6380	6380	2
447	20250314	114000	759160	6380	6380	6380	6380	0
448	20250314	113900	759160	6380	6380	6380	6380	0
449	20250314	113800	759160	6380	6380	6380	6380	1
450	20250314	113700	752780	6380	6380	6380	6380	0
451	20250314	113600	752780	6380	6380	6380	6380	2
452	20250314	113500	740020	6380	6380	6380	6380	0
453	20250314	113400	740020	6380	6380	6380	6380	0
454	20250314	113300	740020	6380	6380	6380	6380	0
455	20250314	113200	740020	6380	6380	6380	6380	0
456	20250314	113100	740020	6380	6380	6380	6380	3
457	20250314	113000	720880	6380	6380	6380	6380	0
458	20250314	112900	720880	6380	6380	6380	6380	0
459	20250314	112800	720880	6380	6380	6380	6380	0
460	20250314	112700	720880	6380	6380	6380	6380	0
461	20250314	112600	720880	6380	6380	6380	6380	6
462	20250314	112500	682600	6380	6380	6380	6380	0
463	20250314	112400	682600	6380	6380	6380	6380	0
464	20250314	112300	682600	6380	6380	6380	6380	0
465	20250314	112200	682600	6380	6380	6380	6380	11
466	20250314	112100	612420	6390	6390	6390	6390	0
467	20250314	112000	612420	6390	6390	6390	6390	0
468	20250314	111900	612420	6390	6390	6390	6390	0
469	20250314	111800	612420	6390	6390	6390	6390	2
470	20250314	111700	599640	6390	6390	6390	6390	0
471	20250314	111600	599640	6390	6390	6390	6390	0
472	20250314	111500	599640	6390	6390	6390	6390	0
473	20250314	111400	599640	6390	6390	6390	6390	0
474	20250314	111300	599640	6390	6390	6390	6390	0
475	20250314	111200	599640	6390	6390	6390	6390	0
476	20250314	111100	599640	6390	6390	6390	6390	0
477	20250314	111000	599640	6390	6390	6390	6390	0
478	20250314	110900	599640	6390	6390	6390	6390	0
479	20250314	110800	599640	6390	6390	6390	6390	7
480	20250314	110700	554910	6390	6390	6390	6390	0
481	20250314	110600	554910	6390	6390	6390	6390	5
482	20250314	110500	522960	6390	6390	6390	6390	7
483	20250314	110400	478230	6390	6390	6390	6390	0
484	20250314	110300	478230	6390	6390	6390	6390	0
485	20250314	110200	478230	6390	6390	6390	6390	2
486	20250314	110100	465450	6390	6390	6390	6390	3
487	20250314	110000	446280	6390	6390	6390	6390	0
488	20250314	105900	446280	6390	6390	6390	6390	0
489	20250314	105800	446280	6390	6390	6390	6390	0
490	20250314	105700	446280	6390	6390	6390	6390	0
491	20250314	105600	446280	6390	6390	6390	6390	0
492	20250314	105500	446280	6390	6390	6390	6390	0
493	20250314	105400	446280	6390	6390	6390	6390	0
494	20250314	105300	446280	6390	6390	6390	6390	0
495	20250314	105200	446280	6390	6390	6390	6390	0
496	20250314	105100	446280	6390	6390	6390	6390	0
497	20250314	105000	446280	6390	6390	6390	6390	0
498	20250314	104900	446280	6390	6390	6390	6390	0
499	20250314	104800	446280	6390	6390	6390	6390	0
500	20250314	104700	446280	6390	6390	6390	6390	0
501	20250314	104600	446280	6390	6390	6390	6390	0
502	20250314	104500	446280	6390	6390	6390	6390	0
503	20250314	104400	446280	6390	6390	6390	6390	0
504	20250314	104300	446280	6390	6390	6390	6390	0
505	20250314	104200	446280	6390	6390	6390	6390	0
506	20250314	104100	446280	6390	6390	6390	6390	0
507	20250314	104000	446280	6390	6390	6390	6390	0
508	20250314	103900	446280	6390	6390	6390	6390	0
509	20250314	103800	446280	6390	6390	6390	6390	0
510	20250314	103700	446280	6390	6390	6390	6390	0
511	20250314	103600	446280	6390	6390	6390	6390	0
512	20250314	103500	446280	6390	6390	6390	6390	0
513	20250314	103400	446280	6390	6390	6390	6390	0
514	20250314	103300	446280	6390	6390	6390	6390	0
515	20250314	103200	446280	6390	6390	6390	6390	0
516	20250314	103100	446280	6390	6390	6390	6390	0
517	20250314	103000	446280	6390	6390	6390	6390	0
518	20250314	102900	446280	6390	6390	6390	6390	0
519	20250314	102800	446280	6390	6390	6390	6390	0
520	20250314	102700	446280	6390	6390	6390	6390	1
521	20250314	102600	439890	6390	6390	6390	6390	3
522	20250314	102500	420720	6390	6390	6390	6390	0
523	20250314	102400	420720	6390	6390	6390	6390	6
524	20250314	102300	382380	6390	6390	6390	6390	0
525	20250314	102200	382380	6390	6390	6390	6390	0
526	20250314	102100	382380	6390	6390	6390	6390	0
527	20250314	102000	382380	6390	6390	6390	6390	0
528	20250314	101900	382380	6390	6390	6390	6390	0
529	20250314	101800	382380	6390	6390	6390	6390	0
530	20250314	101700	382380	6390	6390	6390	6390	0
531	20250314	101600	382380	6390	6390	6390	6390	2
532	20250314	101500	369600	6390	6390	6390	6390	0
533	20250314	101400	369600	6390	6390	6390	6390	0
534	20250314	101300	369600	6390	6390	6390	6390	0
535	20250314	101200	369600	6390	6390	6390	6390	0
536	20250314	101100	369600	6390	6390	6390	6390	0
537	20250314	101000	369600	6390	6390	6390	6390	0
538	20250314	100900	369600	6390	6390	6390	6390	0
539	20250314	100800	369600	6390	6390	6390	6390	0
540	20250314	100700	369600	6390	6390	6390	6390	20
541	20250314	100600	241800	6390	6390	6390	6390	0
542	20250314	100500	241800	6390	6390	6390	6390	0
543	20250314	100400	241800	6390	6390	6390	6390	0
544	20250314	100300	241800	6390	6390	6390	6390	0
545	20250314	100200	241800	6390	6390	6390	6390	0
546	20250314	100100	241800	6390	6390	6390	6390	0
547	20250314	100000	241800	6390	6390	6390	6390	0
548	20250314	095900	241800	6390	6390	6390	6390	0
549	20250314	095800	241800	6390	6390	6390	6390	0
550	20250314	095700	241800	6390	6390	6390	6390	0
551	20250314	095600	241800	6390	6390	6390	6390	0
552	20250314	095500	241800	6390	6390	6390	6390	0
553	20250314	095400	241800	6390	6390	6390	6390	1
554	20250314	095300	235410	6380	6380	6380	6380	0
555	20250314	095200	235410	6380	6380	6380	6380	2
556	20250314	095100	222650	6365	6365	6365	6365	0
557	20250314	095000	222650	6365	6365	6365	6365	0
558	20250314	094900	222650	6365	6365	6365	6365	0
559	20250314	094800	222650	6365	6365	6365	6365	0
560	20250314	094700	222650	6365	6365	6365	6365	0
561	20250314	094600	222650	6365	6365	6365	6365	0
562	20250314	094500	222650	6365	6365	6365	6365	0
563	20250314	094400	222650	6365	6365	6365	6365	0
564	20250314	094300	222650	6365	6365	6365	6365	0
565	20250314	094200	222650	6365	6365	6365	6365	0
566	20250314	094100	222650	6365	6365	6365	6365	0
567	20250314	094000	222650	6365	6365	6365	6365	0
568	20250314	093900	222650	6365	6365	6365	6365	0
569	20250314	093800	222650	6365	6365	6365	6365	0
570	20250314	093700	222650	6365	6365	6365	6365	0
571	20250314	093600	222650	6365	6365	6365	6365	0
572	20250314	093500	222650	6365	6365	6365	6365	0
573	20250314	093400	222650	6365	6365	6365	6365	0
574	20250314	093300	222650	6365	6365	6365	6365	0
575	20250314	093200	222650	6365	6365	6365	6365	0
576	20250314	093100	222650	6365	6365	6365	6365	0
577	20250314	093000	222650	6365	6365	6365	6365	0
578	20250314	092900	222650	6365	6365	6365	6365	0
579	20250314	092800	222650	6365	6365	6365	6365	0
580	20250314	092700	222650	6365	6365	6365	6365	0
581	20250314	092600	222650	6365	6365	6365	6365	0
582	20250314	092500	222650	6365	6365	6365	6365	0
583	20250314	092400	222650	6365	6365	6365	6365	0
584	20250314	092300	222650	6365	6365	6365	6365	0
585	20250314	092200	222650	6365	6365	6365	6365	0
586	20250314	092100	222650	6365	6365	6365	6365	2
587	20250314	092000	209920	6390	6390	6390	6390	0
588	20250314	091900	209920	6390	6390	6390	6390	0
589	20250314	091800	209920	6390	6390	6390	6390	0
590	20250314	091700	209920	6390	6390	6390	6390	0
591	20250314	091600	209920	6390	6360	6390	6360	17
592	20250314	091500	101760	6360	6360	6360	6360	0
593	20250314	091400	101760	6360	6360	6360	6360	0
594	20250314	091300	101760	6360	6360	6360	6360	0
595	20250314	091200	101760	6360	6360	6360	6360	0
596	20250314	091100	101760	6360	6360	6360	6360	3
597	20250314	091000	82680	6360	6360	6360	6360	0
598	20250314	090900	82680	6360	6360	6360	6360	0
599	20250314	090800	82680	6360	6360	6360	6360	0
600	20250314	090700	82680	6360	6360	6360	6360	0
601	20250314	090600	82680	6360	6360	6360	6360	10
602	20250314	090500	19080	6360	6360	6360	6360	0
603	20250314	090400	19080	6360	6360	6360	6360	0
604	20250314	090300	19080	6360	6360	6360	6360	0
605	20250314	090200	19080	6360	6360	6360	6360	0
606	20250314	090100	19080	6360	6360	6360	6360	0
607	20250314	090000	19080	6360	6360	6360	6360	3