KissMeData/021650/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190800	13395295	2260	2260	2260	2260	404
3	20250314	190700	13395295	2260	2260	2260	2260	0
4	20250314	190600	13395295	2260	2260	2260	2260	0
5	20250314	190500	13395295	2260	2260	2260	2260	0
6	20250314	190400	13395295	2260	2260	2260	2260	0
7	20250314	190300	13395295	2260	2260	2260	2260	0
8	20250314	190200	13395295	2260	2260	2260	2260	0
9	20250314	190100	13395295	2260	2260	2260	2260	0
10	20250314	190000	13395295	2260	2260	2260	2260	0
11	20250314	185900	13395295	2260	2260	2260	2260	0
12	20250314	185800	13395295	2260	2260	2260	2260	0
13	20250314	185700	13395295	2260	2260	2260	2260	0
14	20250314	185600	13395295	2260	2260	2260	2260	0
15	20250314	185500	13395295	2260	2260	2260	2260	0
16	20250314	185400	13395295	2260	2260	2260	2260	0
17	20250314	185300	13395295	2260	2260	2260	2260	0
18	20250314	185200	13395295	2260	2260	2260	2260	0
19	20250314	185100	13395295	2260	2260	2260	2260	0
20	20250314	185000	13395295	2260	2260	2260	2260	0
21	20250314	184900	13395295	2260	2260	2260	2260	0
22	20250314	184800	13395295	2260	2260	2260	2260	0
23	20250314	184700	13395295	2260	2260	2260	2260	0
24	20250314	184600	13395295	2260	2260	2260	2260	0
25	20250314	184500	13395295	2260	2260	2260	2260	0
26	20250314	184400	13395295	2260	2260	2260	2260	0
27	20250314	184300	13395295	2260	2260	2260	2260	0
28	20250314	184200	13395295	2260	2260	2260	2260	0
29	20250314	184100	13395295	2260	2260	2260	2260	0
30	20250314	184000	13395295	2260	2260	2260	2260	0
31	20250314	183900	13395295	2260	2260	2260	2260	0
32	20250314	183800	13395295	2260	2260	2260	2260	404
33	20250314	183700	13395295	2260	2260	2260	2260	0
34	20250314	183600	13395295	2260	2260	2260	2260	0
35	20250314	183500	13395295	2260	2260	2260	2260	0
36	20250314	183400	13395295	2260	2260	2260	2260	0
37	20250314	183300	13395295	2260	2260	2260	2260	0
38	20250314	183200	13395295	2260	2260	2260	2260	0
39	20250314	183100	13395295	2260	2260	2260	2260	0
40	20250314	183000	13395295	2260	2260	2260	2260	0
41	20250314	182900	13395295	2260	2260	2260	2260	0
42	20250314	182800	13395295	2260	2260	2260	2260	0
43	20250314	182700	13395295	2260	2260	2260	2260	0
44	20250314	182600	13395295	2260	2260	2260	2260	0
45	20250314	182500	13395295	2260	2260	2260	2260	0
46	20250314	182400	13395295	2260	2260	2260	2260	0
47	20250314	182300	13395295	2260	2260	2260	2260	0
48	20250314	182200	13395295	2260	2260	2260	2260	0
49	20250314	182100	13395295	2260	2260	2260	2260	0
50	20250314	182000	13395295	2260	2260	2260	2260	0
51	20250314	181900	13395295	2260	2260	2260	2260	0
52	20250314	181800	13395295	2260	2260	2260	2260	0
53	20250314	181700	13395295	2260	2260	2260	2260	0
54	20250314	181600	13395295	2260	2260	2260	2260	0
55	20250314	181500	13395295	2260	2260	2260	2260	0
56	20250314	181400	13395295	2260	2260	2260	2260	0
57	20250314	181300	13395295	2260	2260	2260	2260	0
58	20250314	181200	13395295	2260	2260	2260	2260	0
59	20250314	181100	13395295	2260	2260	2260	2260	0
60	20250314	181000	13395295	2260	2260	2260	2260	0
61	20250314	180900	13395295	2260	2260	2260	2260	0
62	20250314	180800	13395295	2260	2260	2260	2260	404
63	20250314	180700	13395295	2260	2260	2260	2260	0
64	20250314	180600	13395295	2260	2260	2260	2260	0
65	20250314	180500	13395295	2260	2260	2260	2260	0
66	20250314	180400	13395295	2260	2260	2260	2260	0
67	20250314	180300	13395295	2260	2260	2260	2260	0
68	20250314	180200	13395295	2260	2260	2260	2260	0
69	20250314	180100	13395295	2260	2260	2260	2260	0
70	20250314	180000	13395295	2260	2260	2260	2260	0
71	20250314	175900	13395295	2260	2260	2260	2260	0
72	20250314	175800	13395295	2260	2260	2260	2260	0
73	20250314	175700	13395295	2260	2260	2260	2260	0
74	20250314	175600	13395295	2260	2260	2260	2260	0
75	20250314	175500	13395295	2260	2260	2260	2260	0
76	20250314	175400	13395295	2260	2260	2260	2260	0
77	20250314	175300	13395295	2260	2260	2260	2260	0
78	20250314	175200	13395295	2260	2260	2260	2260	0
79	20250314	175100	13395295	2260	2260	2260	2260	0
80	20250314	175000	13395295	2260	2260	2260	2260	0
81	20250314	174900	13395295	2260	2260	2260	2260	0
82	20250314	174800	13395295	2260	2260	2260	2260	0
83	20250314	174700	13395295	2260	2260	2260	2260	0
84	20250314	174600	13395295	2260	2260	2260	2260	0
85	20250314	174500	13395295	2260	2260	2260	2260	0
86	20250314	174400	13395295	2260	2260	2260	2260	0
87	20250314	174300	13395295	2260	2260	2260	2260	0
88	20250314	174200	13395295	2260	2260	2260	2260	0
89	20250314	174100	13395295	2260	2260	2260	2260	0
90	20250314	174000	13395295	2260	2260	2260	2260	0
91	20250314	173900	13395295	2260	2260	2260	2260	0
92	20250314	173800	13395295	2260	2260	2260	2260	404
93	20250314	173700	13395295	2260	2260	2260	2260	0
94	20250314	173600	13395295	2260	2260	2260	2260	0
95	20250314	173500	13395295	2260	2260	2260	2260	0
96	20250314	173400	13395295	2260	2260	2260	2260	0
97	20250314	173300	13395295	2260	2260	2260	2260	0
98	20250314	173200	13395295	2260	2260	2260	2260	0
99	20250314	173100	13395295	2260	2260	2260	2260	0
100	20250314	173000	13395295	2260	2260	2260	2260	0
101	20250314	172900	13395295	2260	2260	2260	2260	0
102	20250314	172800	13395295	2260	2260	2260	2260	0
103	20250314	172700	13395295	2260	2260	2260	2260	0
104	20250314	172600	13395295	2260	2260	2260	2260	0
105	20250314	172500	13395295	2260	2260	2260	2260	0
106	20250314	172400	13395295	2260	2260	2260	2260	0
107	20250314	172300	13395295	2260	2260	2260	2260	0
108	20250314	172200	13395295	2260	2260	2260	2260	0
109	20250314	172100	13395295	2260	2260	2260	2260	0
110	20250314	172000	13395295	2260	2260	2260	2260	0
111	20250314	171900	13395295	2260	2260	2260	2260	0
112	20250314	171800	13395295	2260	2260	2260	2260	0
113	20250314	171700	13395295	2260	2260	2260	2260	0
114	20250314	171600	13395295	2260	2260	2260	2260	0
115	20250314	171500	13395295	2260	2260	2260	2260	0
116	20250314	171400	13395295	2260	2260	2260	2260	0
117	20250314	171300	13395295	2260	2260	2260	2260	0
118	20250314	171200	13395295	2260	2260	2260	2260	0
119	20250314	171100	13395295	2260	2260	2260	2260	0
120	20250314	171000	13395295	2260	2260	2260	2260	0
121	20250314	170900	13395295	2260	2260	2260	2260	0
122	20250314	170800	13395295	2260	2260	2260	2260	404
123	20250314	170700	13395295	2260	2260	2260	2260	0
124	20250314	170600	13395295	2260	2260	2260	2260	0
125	20250314	170500	13395295	2260	2260	2260	2260	0
126	20250314	170400	13395295	2260	2260	2260	2260	0
127	20250314	170300	13395295	2260	2260	2260	2260	0
128	20250314	170200	13395295	2260	2260	2260	2260	0
129	20250314	170100	13395295	2260	2260	2260	2260	0
130	20250314	170000	13395295	2260	2260	2260	2260	0
131	20250314	165900	13395295	2260	2260	2260	2260	0
132	20250314	165800	13395295	2260	2260	2260	2260	0
133	20250314	165700	13395295	2260	2260	2260	2260	0
134	20250314	165600	13395295	2260	2260	2260	2260	0
135	20250314	165500	13395295	2260	2260	2260	2260	0
136	20250314	165400	13395295	2260	2260	2260	2260	0
137	20250314	165300	13395295	2260	2260	2260	2260	0
138	20250314	165200	13395295	2260	2260	2260	2260	0
139	20250314	165100	13395295	2260	2260	2260	2260	0
140	20250314	165000	13395295	2260	2260	2260	2260	0
141	20250314	164900	13395295	2260	2260	2260	2260	0
142	20250314	164800	13395295	2260	2260	2260	2260	0
143	20250314	164700	13395295	2260	2260	2260	2260	0
144	20250314	164600	13395295	2260	2260	2260	2260	0
145	20250314	164500	13395295	2260	2260	2260	2260	0
146	20250314	164400	13395295	2260	2260	2260	2260	0
147	20250314	164300	13395295	2260	2260	2260	2260	0
148	20250314	164200	13395295	2260	2260	2260	2260	0
149	20250314	164100	13395295	2260	2260	2260	2260	0
150	20250314	164000	13395295	2260	2260	2260	2260	0
151	20250314	163900	13395295	2260	2260	2260	2260	0
152	20250314	163800	13395295	2260	2260	2260	2260	404
153	20250314	163700	13395295	2260	2260	2260	2260	0
154	20250314	163600	13395295	2260	2260	2260	2260	0
155	20250314	163500	13395295	2260	2260	2260	2260	0
156	20250314	163400	13395295	2260	2260	2260	2260	0
157	20250314	163300	13395295	2260	2260	2260	2260	0
158	20250314	163200	13395295	2260	2260	2260	2260	0
159	20250314	163100	13395295	2260	2260	2260	2260	0
160	20250314	163000	13395295	2260	2260	2260	2260	0
161	20250314	162900	13395295	2260	2260	2260	2260	0
162	20250314	162800	13395295	2260	2260	2260	2260	0
163	20250314	162700	13395295	2260	2260	2260	2260	0
164	20250314	162600	13395295	2260	2260	2260	2260	0
165	20250314	162500	13395295	2260	2260	2260	2260	0
166	20250314	162400	13395295	2260	2260	2260	2260	0
167	20250314	162300	13395295	2260	2260	2260	2260	0
168	20250314	162200	13395295	2260	2260	2260	2260	0
169	20250314	162100	13395295	2260	2260	2260	2260	0
170	20250314	162000	13395295	2260	2260	2260	2260	0
171	20250314	161900	13395295	2260	2260	2260	2260	0
172	20250314	161800	13395295	2260	2260	2260	2260	0
173	20250314	161700	13395295	2260	2260	2260	2260	0
174	20250314	161600	13395295	2260	2260	2260	2260	0
175	20250314	161500	13395295	2260	2260	2260	2260	0
176	20250314	161400	13395295	2260	2260	2260	2260	0
177	20250314	161300	13395295	2260	2260	2260	2260	0
178	20250314	161200	13395295	2260	2260	2260	2260	0
179	20250314	161100	13395295	2260	2260	2260	2260	0
180	20250314	161000	13395295	2260	2260	2260	2260	0
181	20250314	160900	13395295	2260	2260	2260	2260	0
182	20250314	160800	13395295	2260	2260	2260	2260	404
183	20250314	160700	13395295	2260	2260	2260	2260	0
184	20250314	160600	13395295	2260	2260	2260	2260	0
185	20250314	160500	13395295	2260	2260	2260	2260	0
186	20250314	160400	13395295	2260	2260	2260	2260	0
187	20250314	160300	13395295	2260	2260	2260	2260	0
188	20250314	160200	13395295	2260	2260	2260	2260	0
189	20250314	160100	13395295	2260	2260	2260	2260	0
190	20250314	160000	13395295	2260	2260	2260	2260	0
191	20250314	155900	13395295	2260	2260	2260	2260	0
192	20250314	155800	13395295	2260	2260	2260	2260	0
193	20250314	155700	13395295	2260	2260	2260	2260	0
194	20250314	155600	13395295	2260	2260	2260	2260	0
195	20250314	155500	13395295	2260	2260	2260	2260	0
196	20250314	155400	13395295	2260	2260	2260	2260	0
197	20250314	155300	13395295	2260	2260	2260	2260	0
198	20250314	155200	13395295	2260	2260	2260	2260	0
199	20250314	155100	13395295	2260	2260	2260	2260	0
200	20250314	155000	13395295	2260	2260	2260	2260	0
201	20250314	154900	13395295	2260	2260	2260	2260	0
202	20250314	154800	13395295	2260	2260	2260	2260	0
203	20250314	154700	13395295	2260	2260	2260	2260	0
204	20250314	154600	13395295	2260	2260	2260	2260	0
205	20250314	154500	13395295	2260	2260	2260	2260	0
206	20250314	154400	13395295	2260	2260	2260	2260	0
207	20250314	154300	13395295	2260	2260	2260	2260	0
208	20250314	154200	13395295	2260	2260	2260	2260	0
209	20250314	154100	13395295	2260	2260	2260	2260	0
210	20250314	154000	13395295	2260	2260	2260	2260	0
211	20250314	153900	13395295	2260	2260	2260	2260	0
212	20250314	153800	13395295	2260	2260	2260	2260	404
213	20250314	153700	13395295	2260	2260	2260	2260	0
214	20250314	153600	13395295	2260	2260	2260	2260	0
215	20250314	153500	13395295	2260	2260	2260	2260	0
216	20250314	153400	13395295	2260	2260	2260	2260	0
217	20250314	153300	13395295	2260	2260	2260	2260	0
218	20250314	153200	13395295	2260	2260	2260	2260	0
219	20250314	153100	13395295	2260	2260	2260	2260	0
220	20250314	153000	13395295	2260	2260	2260	2260	404
221	20250314	152900	12482255	2260	2260	2260	2260	0
222	20250314	152800	12482255	2260	2260	2260	2260	0
223	20250314	152700	12482255	2260	2260	2260	2260	0
224	20250314	152600	12482255	2260	2260	2260	2260	0
225	20250314	152500	12482255	2260	2260	2260	2260	0
226	20250314	152400	12482255	2260	2260	2260	2260	0
227	20250314	152300	12482255	2260	2260	2260	2260	0
228	20250314	152200	12482255	2260	2260	2260	2260	0
229	20250314	152100	12482255	2260	2260	2260	2260	0
230	20250314	152000	12482255	2260	2260	2260	2260	0
231	20250314	151900	12482255	2260	2260	2260	2260	0
232	20250314	151800	12482255	2260	2260	2260	2260	0
233	20250314	151700	12482255	2260	2260	2260	2260	0
234	20250314	151600	12482255	2260	2260	2260	2260	0
235	20250314	151500	12482255	2260	2260	2260	2260	0
236	20250314	151400	12482255	2260	2260	2260	2260	0
237	20250314	151300	12482255	2260	2260	2260	2260	0
238	20250314	151200	12482255	2260	2260	2260	2260	0
239	20250314	151100	12482255	2260	2260	2260	2260	0
240	20250314	151000	12482255	2260	2260	2260	2260	0
241	20250314	150900	12482255	2260	2260	2260	2260	30
242	20250314	150800	12414455	2260	2260	2260	2260	0
243	20250314	150700	12414455	2260	2260	2260	2260	0
244	20250314	150600	12414455	2260	2260	2260	2260	0
245	20250314	150500	12414455	2260	2260	2260	2260	0
246	20250314	150400	12414455	2260	2260	2260	2260	0
247	20250314	150300	12414455	2260	2260	2260	2260	0
248	20250314	150200	12414455	2260	2260	2260	2260	0
249	20250314	150100	12414455	2260	2260	2260	2260	0
250	20250314	150000	12414455	2260	2260	2260	2260	0
251	20250314	145900	12414455	2260	2260	2260	2260	0
252	20250314	145800	12414455	2260	2260	2260	2260	0
253	20250314	145700	12414455	2260	2260	2260	2260	0
254	20250314	145600	12414455	2260	2260	2260	2260	0
255	20250314	145500	12414455	2260	2260	2260	2260	0
256	20250314	145400	12414455	2260	2260	2260	2260	0
257	20250314	145300	12414455	2260	2260	2260	2260	0
258	20250314	145200	12414455	2260	2260	2260	2260	0
259	20250314	145100	12414455	2260	2260	2260	2260	0
260	20250314	145000	12414455	2260	2260	2260	2260	0
261	20250314	144900	12414455	2260	2260	2260	2260	0
262	20250314	144800	12414455	2260	2260	2260	2260	0
263	20250314	144700	12414455	2260	2260	2260	2260	0
264	20250314	144600	12414455	2260	2260	2260	2260	0
265	20250314	144500	12414455	2260	2260	2260	2260	16
266	20250314	144400	12378295	2260	2260	2260	2260	0
267	20250314	144300	12378295	2260	2260	2260	2260	0
268	20250314	144200	12378295	2260	2260	2260	2260	0
269	20250314	144100	12378295	2260	2260	2260	2260	0
270	20250314	144000	12378295	2260	2260	2260	2260	0
271	20250314	143900	12378295	2260	2260	2260	2260	0
272	20250314	143800	12378295	2260	2260	2260	2260	0
273	20250314	143700	12378295	2260	2260	2260	2260	0
274	20250314	143600	12378295	2260	2260	2260	2260	0
275	20250314	143500	12378295	2260	2260	2260	2260	0
276	20250314	143400	12378295	2260	2260	2260	2260	0
277	20250314	143300	12378295	2260	2260	2260	2260	0
278	20250314	143200	12378295	2260	2260	2260	2260	0
279	20250314	143100	12378295	2260	2260	2260	2260	0
280	20250314	143000	12378295	2260	2260	2260	2260	0
281	20250314	142900	12378295	2260	2260	2260	2260	0
282	20250314	142800	12378295	2260	2260	2260	2260	0
283	20250314	142700	12378295	2260	2260	2260	2260	0
284	20250314	142600	12378295	2260	2260	2260	2260	0
285	20250314	142500	12378295	2260	2260	2260	2260	0
286	20250314	142400	12378295	2260	2260	2260	2260	0
287	20250314	142300	12378295	2260	2260	2260	2260	0
288	20250314	142200	12378295	2260	2260	2260	2260	0
289	20250314	142100	12378295	2260	2260	2260	2260	0
290	20250314	142000	12378295	2260	2260	2260	2260	0
291	20250314	141900	12378295	2260	2260	2260	2260	0
292	20250314	141800	12378295	2260	2260	2260	2260	0
293	20250314	141700	12378295	2260	2260	2260	2260	0
294	20250314	141600	12378295	2260	2260	2260	2260	0
295	20250314	141500	12378295	2260	2260	2260	2260	0
296	20250314	141400	12378295	2260	2260	2260	2260	0
297	20250314	141300	12378295	2260	2260	2260	2260	0
298	20250314	141200	12378295	2260	2260	2260	2260	0
299	20250314	141100	12378295	2260	2260	2260	2260	0
300	20250314	141000	12378295	2260	2260	2260	2260	0
301	20250314	140900	12378295	2260	2260	2260	2260	0
302	20250314	140800	12378295	2260	2260	2260	2260	0
303	20250314	140700	12378295	2260	2260	2260	2260	0
304	20250314	140600	12378295	2260	2260	2260	2260	0
305	20250314	140500	12378295	2260	2260	2260	2260	0
306	20250314	140400	12378295	2260	2260	2260	2260	0
307	20250314	140300	12378295	2260	2260	2260	2260	0
308	20250314	140200	12378295	2260	2260	2260	2260	0
309	20250314	140100	12378295	2260	2260	2260	2260	0
310	20250314	140000	12378295	2260	2260	2260	2260	0
311	20250314	135900	12378295	2260	2260	2260	2260	0
312	20250314	135800	12378295	2260	2260	2260	2260	0
313	20250314	135700	12378295	2260	2260	2260	2260	0
314	20250314	135600	12378295	2260	2260	2260	2260	0
315	20250314	135500	12378295	2260	2260	2260	2260	0
316	20250314	135400	12378295	2260	2260	2260	2260	0
317	20250314	135300	12378295	2260	2260	2260	2260	0
318	20250314	135200	12378295	2260	2260	2260	2260	0
319	20250314	135100	12378295	2260	2260	2260	2260	0
320	20250314	135000	12378295	2260	2260	2260	2260	0
321	20250314	134900	12378295	2260	2260	2260	2260	0
322	20250314	134800	12378295	2260	2260	2260	2260	0
323	20250314	134700	12378295	2260	2260	2260	2260	0
324	20250314	134600	12378295	2260	2260	2260	2260	0
325	20250314	134500	12378295	2260	2260	2260	2260	0
326	20250314	134400	12378295	2260	2260	2260	2260	0
327	20250314	134300	12378295	2260	2260	2260	2260	0
328	20250314	134200	12378295	2260	2260	2260	2260	0
329	20250314	134100	12378295	2260	2260	2260	2260	0
330	20250314	134000	12378295	2260	2260	2260	2260	0
331	20250314	133900	12378295	2260	2260	2260	2260	0
332	20250314	133800	12378295	2260	2260	2260	2260	0
333	20250314	133700	12378295	2260	2260	2260	2260	0
334	20250314	133600	12378295	2260	2260	2260	2260	0
335	20250314	133500	12378295	2260	2260	2260	2260	0
336	20250314	133400	12378295	2260	2260	2260	2260	0
337	20250314	133300	12378295	2260	2260	2260	2260	0
338	20250314	133200	12378295	2260	2260	2260	2260	0
339	20250314	133100	12378295	2260	2260	2260	2260	0
340	20250314	133000	12378295	2260	2260	2260	2260	0
341	20250314	132900	12378295	2260	2260	2260	2260	10
342	20250314	132800	12355695	2260	2260	2260	2260	58
343	20250314	132700	12224615	2260	2260	2260	2260	0
344	20250314	132600	12224615	2260	2260	2260	2260	0
345	20250314	132500	12224615	2260	2260	2260	2260	0
346	20250314	132400	12224615	2260	2260	2260	2260	0
347	20250314	132300	12224615	2260	2260	2260	2260	0
348	20250314	132200	12224615	2260	2260	2260	2260	0
349	20250314	132100	12224615	2260	2260	2260	2260	0
350	20250314	132000	12224615	2260	2260	2260	2260	805
351	20250314	131900	10405315	2255	2255	2255	2255	17
352	20250314	131800	10366980	2255	2255	2255	2255	0
353	20250314	131700	10366980	2255	2255	2255	2255	0
354	20250314	131600	10366980	2255	2255	2255	2255	0
355	20250314	131500	10366980	2255	2255	2255	2255	0
356	20250314	131400	10366980	2255	2255	2255	2255	0
357	20250314	131300	10366980	2255	2255	2255	2255	0
358	20250314	131200	10366980	2255	2255	2255	2255	0
359	20250314	131100	10366980	2255	2255	2255	2255	10
360	20250314	131000	10344430	2250	2250	2250	2250	0
361	20250314	130900	10344430	2250	2250	2250	2250	0
362	20250314	130800	10344430	2250	2250	2250	2250	0
363	20250314	130700	10344430	2250	2250	2250	2250	0
364	20250314	130600	10344430	2250	2250	2250	2250	0
365	20250314	130500	10344430	2250	2250	2250	2250	0
366	20250314	130400	10344430	2250	2250	2250	2250	0
367	20250314	130300	10344430	2250	2250	2250	2250	0
368	20250314	130200	10344430	2250	2250	2250	2250	0
369	20250314	130100	10344430	2250	2250	2250	2250	0
370	20250314	130000	10344430	2250	2250	2250	2250	0
371	20250314	125900	10344430	2250	2250	2250	2250	0
372	20250314	125800	10344430	2250	2250	2250	2250	0
373	20250314	125700	10344430	2250	2250	2250	2250	17
374	20250314	125600	10306180	2250	2250	2250	2250	5
375	20250314	125500	10294930	2280	2280	2280	2280	0
376	20250314	125400	10294930	2280	2280	2280	2280	0
377	20250314	125300	10294930	2280	2280	2280	2280	0
378	20250314	125200	10294930	2280	2280	2280	2280	0
379	20250314	125100	10294930	2280	2280	2280	2280	0
380	20250314	125000	10294930	2280	2280	2280	2280	0
381	20250314	124900	10294930	2280	2280	2280	2280	0
382	20250314	124800	10294930	2280	2280	2280	2280	0
383	20250314	124700	10294930	2280	2280	2280	2280	0
384	20250314	124600	10294930	2280	2280	2280	2280	0
385	20250314	124500	10294930	2280	2280	2280	2280	0
386	20250314	124400	10294930	2280	2280	2280	2280	0
387	20250314	124300	10294930	2280	2280	2280	2280	0
388	20250314	124200	10294930	2280	2280	2280	2280	0
389	20250314	124100	10294930	2280	2280	2280	2280	0
390	20250314	124000	10294930	2280	2280	2280	2280	0
391	20250314	123900	10294930	2280	2280	2280	2280	0
392	20250314	123800	10294930	2280	2280	2280	2280	0
393	20250314	123700	10294930	2280	2280	2280	2280	0
394	20250314	123600	10294930	2280	2280	2280	2280	0
395	20250314	123500	10294930	2280	2280	2280	2280	0
396	20250314	123400	10294930	2280	2280	2280	2280	0
397	20250314	123300	10294930	2280	2280	2280	2280	0
398	20250314	123200	10294930	2280	2280	2280	2280	0
399	20250314	123100	10294930	2280	2280	2280	2280	0
400	20250314	123000	10294930	2280	2280	2280	2280	0
401	20250314	122900	10294930	2280	2280	2280	2280	0
402	20250314	122800	10294930	2280	2280	2280	2280	0
403	20250314	122700	10294930	2280	2280	2280	2280	0
404	20250314	122600	10294930	2280	2280	2280	2280	0
405	20250314	122500	10294930	2280	2280	2280	2280	0
406	20250314	122400	10294930	2280	2280	2280	2280	0
407	20250314	122300	10294930	2280	2280	2280	2280	0
408	20250314	122200	10294930	2280	2280	2280	2280	0
409	20250314	122100	10294930	2280	2280	2280	2280	0
410	20250314	122000	10294930	2280	2280	2280	2280	0
411	20250314	121900	10294930	2280	2280	2280	2280	0
412	20250314	121800	10294930	2280	2280	2280	2280	0
413	20250314	121700	10294930	2280	2280	2280	2280	0
414	20250314	121600	10294930	2280	2280	2280	2280	0
415	20250314	121500	10294930	2280	2280	2280	2280	0
416	20250314	121400	10294930	2280	2280	2280	2280	0
417	20250314	121300	10294930	2280	2280	2280	2280	0
418	20250314	121200	10294930	2280	2280	2280	2280	0
419	20250314	121100	10294930	2280	2280	2280	2280	0
420	20250314	121000	10294930	2280	2280	2280	2280	0
421	20250314	120900	10294930	2280	2280	2280	2280	0
422	20250314	120800	10294930	2280	2280	2280	2280	0
423	20250314	120700	10294930	2280	2280	2280	2280	0
424	20250314	120600	10294930	2280	2280	2280	2280	0
425	20250314	120500	10294930	2280	2280	2280	2280	0
426	20250314	120400	10294930	2280	2280	2280	2280	0
427	20250314	120300	10294930	2280	2280	2280	2280	0
428	20250314	120200	10294930	2280	2280	2280	2280	0
429	20250314	120100	10294930	2280	2280	2280	2280	0
430	20250314	120000	10294930	2280	2280	2280	2280	0
431	20250314	115900	10294930	2280	2280	2280	2280	0
432	20250314	115800	10294930	2280	2280	2280	2280	0
433	20250314	115700	10294930	2280	2280	2280	2280	0
434	20250314	115600	10294930	2280	2280	2280	2280	0
435	20250314	115500	10294930	2280	2280	2280	2280	0
436	20250314	115400	10294930	2280	2280	2280	2280	0
437	20250314	115300	10294930	2280	2280	2280	2280	0
438	20250314	115200	10294930	2280	2280	2280	2280	0
439	20250314	115100	10294930	2280	2280	2280	2280	0
440	20250314	115000	10294930	2280	2280	2280	2280	0
441	20250314	114900	10294930	2280	2280	2280	2280	0
442	20250314	114800	10294930	2280	2280	2280	2280	0
443	20250314	114700	10294930	2280	2280	2280	2280	0
444	20250314	114600	10294930	2280	2280	2280	2280	0
445	20250314	114500	10294930	2280	2280	2280	2280	0
446	20250314	114400	10294930	2280	2280	2280	2280	0
447	20250314	114300	10294930	2280	2280	2280	2280	0
448	20250314	114200	10294930	2280	2280	2280	2280	0
449	20250314	114100	10294930	2280	2280	2280	2280	0
450	20250314	114000	10294930	2280	2280	2280	2280	0
451	20250314	113900	10294930	2280	2280	2280	2275	20
452	20250314	113800	10249375	2280	2270	2280	2270	431
453	20250314	113700	9266780	2280	2280	2280	2280	0
454	20250314	113600	9266780	2280	2280	2280	2280	0
455	20250314	113500	9266780	2280	2280	2280	2280	0
456	20250314	113400	9266780	2280	2280	2280	2280	0
457	20250314	113300	9266780	2280	2280	2280	2280	0
458	20250314	113200	9266780	2280	2280	2280	2280	0
459	20250314	113100	9266780	2280	2280	2280	2280	0
460	20250314	113000	9266780	2280	2280	2280	2280	0
461	20250314	112900	9266780	2280	2280	2280	2280	0
462	20250314	112800	9266780	2280	2280	2280	2280	0
463	20250314	112700	9266780	2280	2280	2280	2280	0
464	20250314	112600	9266780	2280	2280	2280	2280	0
465	20250314	112500	9266780	2280	2280	2280	2280	0
466	20250314	112400	9266780	2280	2280	2280	2280	0
467	20250314	112300	9266780	2280	2280	2280	2280	0
468	20250314	112200	9266780	2280	2280	2280	2280	0
469	20250314	112100	9266780	2280	2280	2280	2280	0
470	20250314	112000	9266780	2280	2275	2280	2275	80
471	20250314	111900	9084760	2275	2275	2275	2275	15
472	20250314	111800	9050635	2275	2275	2275	2275	15
473	20250314	111700	9016510	2285	2285	2285	2285	0
474	20250314	111600	9016510	2285	2285	2285	2285	0
475	20250314	111500	9016510	2285	2285	2285	2285	0
476	20250314	111400	9016510	2285	2285	2285	2285	0
477	20250314	111300	9016510	2285	2285	2285	2285	0
478	20250314	111200	9016510	2285	2285	2285	2285	0
479	20250314	111100	9016510	2285	2285	2285	2285	0
480	20250314	111000	9016510	2285	2255	2285	2255	2720
481	20250314	110900	2852355	2255	2250	2255	2250	28
482	20250314	110800	2789315	2255	2255	2255	2255	0
483	20250314	110700	2789315	2255	2255	2255	2255	0
484	20250314	110600	2789315	2255	2255	2255	2255	0
485	20250314	110500	2789315	2255	2255	2255	2255	0
486	20250314	110400	2789315	2255	2255	2255	2255	0
487	20250314	110300	2789315	2255	2255	2255	2255	0
488	20250314	110200	2789315	2255	2250	2255	2250	22
489	20250314	110100	2739805	2250	2250	2250	2250	0
490	20250314	110000	2739805	2250	2250	2250	2250	0
491	20250314	105900	2739805	2250	2250	2250	2250	0
492	20250314	105800	2739805	2250	2250	2250	2250	0
493	20250314	105700	2739805	2250	2250	2250	2250	0
494	20250314	105600	2739805	2250	2250	2250	2250	0
495	20250314	105500	2739805	2250	2250	2250	2250	0
496	20250314	105400	2739805	2250	2250	2250	2250	200
497	20250314	105300	2289805	2255	2255	2255	2255	0
498	20250314	105200	2289805	2255	2255	2255	2255	0
499	20250314	105100	2289805	2255	2255	2255	2255	0
500	20250314	105000	2289805	2255	2255	2255	2255	155
501	20250314	104900	1940280	2255	2255	2255	2255	0
502	20250314	104800	1940280	2255	2255	2255	2255	0
503	20250314	104700	1940280	2255	2255	2255	2255	0
504	20250314	104600	1940280	2255	2255	2255	2255	155
505	20250314	104500	1590755	2255	2255	2255	2255	0
506	20250314	104400	1590755	2255	2255	2255	2255	0
507	20250314	104300	1590755	2255	2255	2255	2255	0
508	20250314	104200	1590755	2255	2255	2255	2255	0
509	20250314	104100	1590755	2255	2255	2255	2255	0
510	20250314	104000	1590755	2255	2255	2255	2255	0
511	20250314	103900	1590755	2255	2255	2255	2255	1
512	20250314	103800	1588500	2250	2250	2250	2250	0
513	20250314	103700	1588500	2250	2250	2250	2250	200
514	20250314	103600	1138500	2255	2255	2255	2255	0
515	20250314	103500	1138500	2255	2255	2255	2255	0
516	20250314	103400	1138500	2255	2255	2255	2255	0
517	20250314	103300	1138500	2255	2255	2255	2255	0
518	20250314	103200	1138500	2255	2255	2255	2255	0
519	20250314	103100	1138500	2255	2255	2255	2255	0
520	20250314	103000	1138500	2255	2255	2255	2255	0
521	20250314	102900	1138500	2255	2255	2255	2255	0
522	20250314	102800	1138500	2255	2255	2255	2255	0
523	20250314	102700	1138500	2255	2255	2255	2255	0
524	20250314	102600	1138500	2255	2255	2255	2255	0
525	20250314	102500	1138500	2255	2255	2255	2255	0
526	20250314	102400	1138500	2255	2255	2255	2255	0
527	20250314	102300	1138500	2255	2255	2255	2255	0
528	20250314	102200	1138500	2255	2255	2255	2255	0
529	20250314	102100	1138500	2255	2255	2255	2255	0
530	20250314	102000	1138500	2255	2255	2255	2255	0
531	20250314	101900	1138500	2255	2255	2255	2255	0
532	20250314	101800	1138500	2255	2255	2255	2255	0
533	20250314	101700	1138500	2255	2255	2255	2255	0
534	20250314	101600	1138500	2255	2255	2255	2255	0
535	20250314	101500	1138500	2255	2255	2255	2255	0
536	20250314	101400	1138500	2255	2255	2255	2255	0
537	20250314	101300	1138500	2255	2255	2255	2255	0
538	20250314	101200	1138500	2255	2255	2255	2255	0
539	20250314	101100	1138500	2255	2255	2255	2255	0
540	20250314	101000	1138500	2255	2255	2255	2255	0
541	20250314	100900	1138500	2255	2255	2255	2255	0
542	20250314	100800	1138500	2255	2255	2255	2255	0
543	20250314	100700	1138500	2255	2255	2255	2255	0
544	20250314	100600	1138500	2255	2255	2255	2255	0
545	20250314	100500	1138500	2255	2255	2255	2255	0
546	20250314	100400	1138500	2255	2255	2255	2255	0
547	20250314	100300	1138500	2255	2255	2255	2255	0
548	20250314	100200	1138500	2255	2255	2255	2255	0
549	20250314	100100	1138500	2255	2255	2255	2255	0
550	20250314	100000	1138500	2255	2255	2255	2255	0
551	20250314	095900	1138500	2255	2255	2255	2255	0
552	20250314	095800	1138500	2255	2255	2255	2255	0
553	20250314	095700	1138500	2255	2255	2255	2255	0
554	20250314	095600	1138500	2255	2255	2255	2255	0
555	20250314	095500	1138500	2255	2255	2255	2255	0
556	20250314	095400	1138500	2255	2255	2255	2255	0
557	20250314	095300	1138500	2255	2255	2255	2255	0
558	20250314	095200	1138500	2255	2255	2255	2255	0
559	20250314	095100	1138500	2255	2255	2255	2255	0
560	20250314	095000	1138500	2255	2255	2255	2255	0
561	20250314	094900	1138500	2255	2255	2255	2255	0
562	20250314	094800	1138500	2255	2255	2255	2255	0
563	20250314	094700	1138500	2255	2255	2255	2255	0
564	20250314	094600	1138500	2255	2255	2255	2255	1
565	20250314	094500	1136245	2255	2255	2255	2255	0
566	20250314	094400	1136245	2255	2255	2255	2255	0
567	20250314	094300	1136245	2255	2255	2255	2255	0
568	20250314	094200	1136245	2255	2255	2255	2255	0
569	20250314	094100	1136245	2255	2255	2255	2255	0
570	20250314	094000	1136245	2255	2255	2255	2255	0
571	20250314	093900	1136245	2255	2255	2255	2255	0
572	20250314	093800	1136245	2255	2255	2255	2255	0
573	20250314	093700	1136245	2255	2255	2255	2255	0
574	20250314	093600	1136245	2255	2255	2255	2255	0
575	20250314	093500	1136245	2255	2255	2255	2255	0
576	20250314	093400	1136245	2255	2255	2255	2255	0
577	20250314	093300	1136245	2255	2255	2255	2255	0
578	20250314	093200	1136245	2255	2255	2255	2255	0
579	20250314	093100	1136245	2255	2255	2255	2255	0
580	20250314	093000	1136245	2255	2255	2255	2255	0
581	20250314	092900	1136245	2255	2255	2255	2255	0
582	20250314	092800	1136245	2255	2255	2255	2255	2
583	20250314	092700	1131735	2255	2255	2255	2255	0
584	20250314	092600	1131735	2255	2255	2255	2255	0
585	20250314	092500	1131735	2255	2255	2255	2255	0
586	20250314	092400	1131735	2255	2255	2255	2255	0
587	20250314	092300	1131735	2255	2255	2255	2255	0
588	20250314	092200	1131735	2255	2255	2255	2255	0
589	20250314	092100	1131735	2255	2255	2255	2255	0
590	20250314	092000	1131735	2255	2255	2255	2255	0
591	20250314	091900	1131735	2255	2255	2255	2255	0
592	20250314	091800	1131735	2255	2255	2255	2255	0
593	20250314	091700	1131735	2255	2255	2255	2255	0
594	20250314	091600	1131735	2255	2255	2255	2255	0
595	20250314	091500	1131735	2255	2255	2255	2255	0
596	20250314	091400	1131735	2255	2255	2255	2255	0
597	20250314	091300	1131735	2255	2255	2255	2255	5
598	20250314	091200	1120460	2255	2255	2255	2255	0
599	20250314	091100	1120460	2255	2255	2255	2255	0
600	20250314	091000	1120460	2255	2255	2255	2255	62
601	20250314	090900	980650	2255	2255	2255	2255	138
602	20250314	090800	669460	2255	2255	2255	2255	0
603	20250314	090700	669460	2255	2255	2255	2255	0
604	20250314	090600	669460	2255	2255	2255	2255	49
605	20250314	090500	558965	2235	2235	2235	2235	0
606	20250314	090400	558965	2235	2235	2235	2235	100
607	20250314	090300	335465	2235	2235	2235	2235	0
608	20250314	090200	335465	2235	2240	2240	2235	150
609	20250314	090100	0	2260	2260	2260	2260	0
610	20250314	090000	0	2260	2260	2260	2260	0