KissMeData/023810/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191000	80854800	5690	5690	5690	5690	1690
3	20250314	190900	80854800	5690	5690	5690	5690	0
4	20250314	190800	80854800	5690	5690	5690	5690	0
5	20250314	190700	80854800	5690	5690	5690	5690	0
6	20250314	190600	80854800	5690	5690	5690	5690	0
7	20250314	190500	80854800	5690	5690	5690	5690	0
8	20250314	190400	80854800	5690	5690	5690	5690	0
9	20250314	190300	80854800	5690	5690	5690	5690	0
10	20250314	190200	80854800	5690	5690	5690	5690	0
11	20250314	190100	80854800	5690	5690	5690	5690	0
12	20250314	190000	80854800	5690	5690	5690	5690	0
13	20250314	185900	80854800	5690	5690	5690	5690	0
14	20250314	185800	80854800	5690	5690	5690	5690	0
15	20250314	185700	80854800	5690	5690	5690	5690	0
16	20250314	185600	80854800	5690	5690	5690	5690	0
17	20250314	185500	80854800	5690	5690	5690	5690	0
18	20250314	185400	80854800	5690	5690	5690	5690	0
19	20250314	185300	80854800	5690	5690	5690	5690	0
20	20250314	185200	80854800	5690	5690	5690	5690	0
21	20250314	185100	80854800	5690	5690	5690	5690	0
22	20250314	185000	80854800	5690	5690	5690	5690	0
23	20250314	184900	80854800	5690	5690	5690	5690	0
24	20250314	184800	80854800	5690	5690	5690	5690	0
25	20250314	184700	80854800	5690	5690	5690	5690	0
26	20250314	184600	80854800	5690	5690	5690	5690	0
27	20250314	184500	80854800	5690	5690	5690	5690	0
28	20250314	184400	80854800	5690	5690	5690	5690	0
29	20250314	184300	80854800	5690	5690	5690	5690	0
30	20250314	184200	80854800	5690	5690	5690	5690	0
31	20250314	184100	80854800	5690	5690	5690	5690	0
32	20250314	184000	80854800	5690	5690	5690	5690	1690
33	20250314	183900	80854800	5690	5690	5690	5690	0
34	20250314	183800	80854800	5690	5690	5690	5690	0
35	20250314	183700	80854800	5690	5690	5690	5690	0
36	20250314	183600	80854800	5690	5690	5690	5690	0
37	20250314	183500	80854800	5690	5690	5690	5690	0
38	20250314	183400	80854800	5690	5690	5690	5690	0
39	20250314	183300	80854800	5690	5690	5690	5690	0
40	20250314	183200	80854800	5690	5690	5690	5690	0
41	20250314	183100	80854800	5690	5690	5690	5690	0
42	20250314	183000	80854800	5690	5690	5690	5690	0
43	20250314	182900	80854800	5690	5690	5690	5690	0
44	20250314	182800	80854800	5690	5690	5690	5690	0
45	20250314	182700	80854800	5690	5690	5690	5690	0
46	20250314	182600	80854800	5690	5690	5690	5690	0
47	20250314	182500	80854800	5690	5690	5690	5690	0
48	20250314	182400	80854800	5690	5690	5690	5690	0
49	20250314	182300	80854800	5690	5690	5690	5690	0
50	20250314	182200	80854800	5690	5690	5690	5690	0
51	20250314	182100	80854800	5690	5690	5690	5690	0
52	20250314	182000	80854800	5690	5690	5690	5690	0
53	20250314	181900	80854800	5690	5690	5690	5690	0
54	20250314	181800	80854800	5690	5690	5690	5690	0
55	20250314	181700	80854800	5690	5690	5690	5690	0
56	20250314	181600	80854800	5690	5690	5690	5690	0
57	20250314	181500	80854800	5690	5690	5690	5690	0
58	20250314	181400	80854800	5690	5690	5690	5690	0
59	20250314	181300	80854800	5690	5690	5690	5690	0
60	20250314	181200	80854800	5690	5690	5690	5690	0
61	20250314	181100	80854800	5690	5690	5690	5690	0
62	20250314	181000	80854800	5690	5690	5690	5690	1690
63	20250314	180900	80854800	5690	5690	5690	5690	0
64	20250314	180800	80854800	5690	5690	5690	5690	0
65	20250314	180700	80854800	5690	5690	5690	5690	0
66	20250314	180600	80854800	5690	5690	5690	5690	0
67	20250314	180500	80854800	5690	5690	5690	5690	0
68	20250314	180400	80854800	5690	5690	5690	5690	0
69	20250314	180300	80854800	5690	5690	5690	5690	0
70	20250314	180200	80854800	5690	5690	5690	5690	0
71	20250314	180100	80854800	5690	5690	5690	5690	0
72	20250314	180000	80854800	5690	5690	5690	5690	0
73	20250314	175900	80854800	5690	5690	5690	5690	0
74	20250314	175800	80854800	5690	5690	5690	5690	0
75	20250314	175700	80854800	5690	5690	5690	5690	0
76	20250314	175600	80854800	5690	5690	5690	5690	0
77	20250314	175500	80854800	5690	5690	5690	5690	0
78	20250314	175400	80854800	5690	5690	5690	5690	0
79	20250314	175300	80854800	5690	5690	5690	5690	0
80	20250314	175200	80854800	5690	5690	5690	5690	0
81	20250314	175100	80854800	5690	5690	5690	5690	0
82	20250314	175000	80854800	5690	5690	5690	5690	0
83	20250314	174900	80854800	5690	5690	5690	5690	0
84	20250314	174800	80854800	5690	5690	5690	5690	0
85	20250314	174700	80854800	5690	5690	5690	5690	0
86	20250314	174600	80854800	5690	5690	5690	5690	0
87	20250314	174500	80854800	5690	5690	5690	5690	0
88	20250314	174400	80854800	5690	5690	5690	5690	0
89	20250314	174300	80854800	5690	5690	5690	5690	0
90	20250314	174200	80854800	5690	5690	5690	5690	0
91	20250314	174100	80854800	5690	5690	5690	5690	0
92	20250314	174000	80854800	5690	5690	5690	5690	1690
93	20250314	173900	80854800	5690	5690	5690	5690	0
94	20250314	173800	80854800	5690	5690	5690	5690	0
95	20250314	173700	80854800	5690	5690	5690	5690	0
96	20250314	173600	80854800	5690	5690	5690	5690	0
97	20250314	173500	80854800	5690	5690	5690	5690	0
98	20250314	173400	80854800	5690	5690	5690	5690	0
99	20250314	173300	80854800	5690	5690	5690	5690	0
100	20250314	173200	80854800	5690	5690	5690	5690	0
101	20250314	173100	80854800	5690	5690	5690	5690	0
102	20250314	173000	80854800	5690	5690	5690	5690	0
103	20250314	172900	80854800	5690	5690	5690	5690	0
104	20250314	172800	80854800	5690	5690	5690	5690	0
105	20250314	172700	80854800	5690	5690	5690	5690	0
106	20250314	172600	80854800	5690	5690	5690	5690	0
107	20250314	172500	80854800	5690	5690	5690	5690	0
108	20250314	172400	80854800	5690	5690	5690	5690	0
109	20250314	172300	80854800	5690	5690	5690	5690	0
110	20250314	172200	80854800	5690	5690	5690	5690	0
111	20250314	172100	80854800	5690	5690	5690	5690	0
112	20250314	172000	80854800	5690	5690	5690	5690	0
113	20250314	171900	80854800	5690	5690	5690	5690	0
114	20250314	171800	80854800	5690	5690	5690	5690	0
115	20250314	171700	80854800	5690	5690	5690	5690	0
116	20250314	171600	80854800	5690	5690	5690	5690	0
117	20250314	171500	80854800	5690	5690	5690	5690	0
118	20250314	171400	80854800	5690	5690	5690	5690	0
119	20250314	171300	80854800	5690	5690	5690	5690	0
120	20250314	171200	80854800	5690	5690	5690	5690	0
121	20250314	171100	80854800	5690	5690	5690	5690	0
122	20250314	171000	80854800	5690	5690	5690	5690	1690
123	20250314	170900	80854800	5690	5690	5690	5690	0
124	20250314	170800	80854800	5690	5690	5690	5690	0
125	20250314	170700	80854800	5690	5690	5690	5690	0
126	20250314	170600	80854800	5690	5690	5690	5690	0
127	20250314	170500	80854800	5690	5690	5690	5690	0
128	20250314	170400	80854800	5690	5690	5690	5690	0
129	20250314	170300	80854800	5690	5690	5690	5690	0
130	20250314	170200	80854800	5690	5690	5690	5690	0
131	20250314	170100	80854800	5690	5690	5690	5690	0
132	20250314	170000	80854800	5690	5690	5690	5690	0
133	20250314	165900	80854800	5690	5690	5690	5690	0
134	20250314	165800	80854800	5690	5690	5690	5690	0
135	20250314	165700	80854800	5690	5690	5690	5690	0
136	20250314	165600	80854800	5690	5690	5690	5690	0
137	20250314	165500	80854800	5690	5690	5690	5690	0
138	20250314	165400	80854800	5690	5690	5690	5690	0
139	20250314	165300	80854800	5690	5690	5690	5690	0
140	20250314	165200	80854800	5690	5690	5690	5690	0
141	20250314	165100	80854800	5690	5690	5690	5690	0
142	20250314	165000	80854800	5690	5690	5690	5690	0
143	20250314	164900	80854800	5690	5690	5690	5690	0
144	20250314	164800	80854800	5690	5690	5690	5690	0
145	20250314	164700	80854800	5690	5690	5690	5690	0
146	20250314	164600	80854800	5690	5690	5690	5690	0
147	20250314	164500	80854800	5690	5690	5690	5690	0
148	20250314	164400	80854800	5690	5690	5690	5690	0
149	20250314	164300	80854800	5690	5690	5690	5690	0
150	20250314	164200	80854800	5690	5690	5690	5690	0
151	20250314	164100	80854800	5690	5690	5690	5690	0
152	20250314	164000	80854800	5690	5690	5690	5690	1690
153	20250314	163900	80854800	5690	5690	5690	5690	0
154	20250314	163800	80854800	5690	5690	5690	5690	0
155	20250314	163700	80854800	5690	5690	5690	5690	0
156	20250314	163600	80854800	5690	5690	5690	5690	0
157	20250314	163500	80854800	5690	5690	5690	5690	0
158	20250314	163400	80854800	5690	5690	5690	5690	0
159	20250314	163300	80854800	5690	5690	5690	5690	0
160	20250314	163200	80854800	5690	5690	5690	5690	0
161	20250314	163100	80854800	5690	5690	5690	5690	0
162	20250314	163000	80854800	5690	5690	5690	5690	0
163	20250314	162900	80854800	5690	5690	5690	5690	0
164	20250314	162800	80854800	5690	5690	5690	5690	0
165	20250314	162700	80854800	5690	5690	5690	5690	0
166	20250314	162600	80854800	5690	5690	5690	5690	0
167	20250314	162500	80854800	5690	5690	5690	5690	0
168	20250314	162400	80854800	5690	5690	5690	5690	0
169	20250314	162300	80854800	5690	5690	5690	5690	0
170	20250314	162200	80854800	5690	5690	5690	5690	0
171	20250314	162100	80854800	5690	5690	5690	5690	0
172	20250314	162000	80854800	5690	5690	5690	5690	0
173	20250314	161900	80854800	5690	5690	5690	5690	0
174	20250314	161800	80854800	5690	5690	5690	5690	0
175	20250314	161700	80854800	5690	5690	5690	5690	0
176	20250314	161600	80854800	5690	5690	5690	5690	0
177	20250314	161500	80854800	5690	5690	5690	5690	0
178	20250314	161400	80854800	5690	5690	5690	5690	0
179	20250314	161300	80854800	5690	5690	5690	5690	0
180	20250314	161200	80854800	5690	5690	5690	5690	0
181	20250314	161100	80854800	5690	5690	5690	5690	0
182	20250314	161000	80854800	5690	5690	5690	5690	1690
183	20250314	160900	80854800	5690	5690	5690	5690	0
184	20250314	160800	80854800	5690	5690	5690	5690	0
185	20250314	160700	80854800	5690	5690	5690	5690	0
186	20250314	160600	80854800	5690	5690	5690	5690	0
187	20250314	160500	80854800	5690	5690	5690	5690	0
188	20250314	160400	80854800	5690	5690	5690	5690	0
189	20250314	160300	80854800	5690	5690	5690	5690	0
190	20250314	160200	80854800	5690	5690	5690	5690	0
191	20250314	160100	80854800	5690	5690	5690	5690	0
192	20250314	160000	80854800	5690	5690	5690	5690	0
193	20250314	155900	80854800	5690	5690	5690	5690	0
194	20250314	155800	80854800	5690	5690	5690	5690	0
195	20250314	155700	80854800	5690	5690	5690	5690	0
196	20250314	155600	80854800	5690	5690	5690	5690	0
197	20250314	155500	80854800	5690	5690	5690	5690	0
198	20250314	155400	80854800	5690	5690	5690	5690	0
199	20250314	155300	80854800	5690	5690	5690	5690	0
200	20250314	155200	80854800	5690	5690	5690	5690	0
201	20250314	155100	80854800	5690	5690	5690	5690	0
202	20250314	155000	80854800	5690	5690	5690	5690	0
203	20250314	154900	80854800	5690	5690	5690	5690	0
204	20250314	154800	80854800	5690	5690	5690	5690	0
205	20250314	154700	80854800	5690	5690	5690	5690	0
206	20250314	154600	80854800	5690	5690	5690	5690	0
207	20250314	154500	80854800	5690	5690	5690	5690	0
208	20250314	154400	80854800	5690	5690	5690	5690	0
209	20250314	154300	80854800	5690	5690	5690	5690	0
210	20250314	154200	80854800	5690	5690	5690	5690	0
211	20250314	154100	80854800	5690	5690	5690	5690	0
212	20250314	154000	80854800	5690	5690	5690	5690	1690
213	20250314	153900	80854800	5690	5690	5690	5690	0
214	20250314	153800	80854800	5690	5690	5690	5690	0
215	20250314	153700	80854800	5690	5690	5690	5690	0
216	20250314	153600	80854800	5690	5690	5690	5690	0
217	20250314	153500	80854800	5690	5690	5690	5690	0
218	20250314	153400	80854800	5690	5690	5690	5690	0
219	20250314	153300	80854800	5690	5690	5690	5690	0
220	20250314	153200	80854800	5690	5690	5690	5690	0
221	20250314	153100	80854800	5690	5690	5690	5690	0
222	20250314	153000	80854800	5690	5690	5690	5690	1690
223	20250314	152900	71238700	5650	5650	5650	5650	0
224	20250314	152800	71238700	5650	5650	5650	5650	0
225	20250314	152700	71238700	5650	5650	5650	5650	0
226	20250314	152600	71238700	5650	5650	5650	5650	0
227	20250314	152500	71238700	5650	5650	5650	5650	0
228	20250314	152400	71238700	5650	5650	5650	5650	0
229	20250314	152300	71238700	5650	5650	5650	5650	0
230	20250314	152200	71238700	5650	5650	5650	5650	0
231	20250314	152100	71238700	5650	5650	5650	5650	0
232	20250314	152000	71238700	5650	5650	5650	5650	0
233	20250314	151900	71238700	5650	5650	5650	5650	0
234	20250314	151800	71238700	5650	5650	5650	5650	47
235	20250314	151700	70973150	5670	5670	5670	5670	0
236	20250314	151600	70973150	5670	5670	5670	5670	0
237	20250314	151500	70973150	5670	5670	5670	5670	0
238	20250314	151400	70973150	5670	5670	5670	5670	0
239	20250314	151300	70973150	5670	5670	5670	5670	2
240	20250314	151200	70961810	5650	5660	5660	5650	337
241	20250314	151100	69057360	5670	5670	5670	5670	1
242	20250314	151000	69051690	5650	5650	5660	5650	50
243	20250314	150900	68769060	5670	5670	5670	5670	7
244	20250314	150800	68729370	5650	5650	5650	5650	0
245	20250314	150700	68729370	5650	5650	5650	5650	0
246	20250314	150600	68729370	5650	5650	5650	5650	0
247	20250314	150500	68729370	5650	5650	5650	5650	0
248	20250314	150400	68729370	5650	5650	5650	5650	0
249	20250314	150300	68729370	5650	5650	5650	5650	0
250	20250314	150200	68729370	5650	5650	5650	5650	0
251	20250314	150100	68729370	5650	5650	5650	5650	0
252	20250314	150000	68729370	5650	5650	5650	5650	0
253	20250314	145900	68729370	5650	5650	5650	5650	545
254	20250314	145800	65650120	5650	5650	5650	5650	0
255	20250314	145700	65650120	5650	5650	5650	5650	30
256	20250314	145600	65480620	5670	5670	5670	5670	0
257	20250314	145500	65480620	5670	5670	5670	5670	0
258	20250314	145400	65480620	5670	5670	5670	5670	0
259	20250314	145300	65480620	5670	5670	5670	5670	0
260	20250314	145200	65480620	5670	5670	5670	5670	0
261	20250314	145100	65480620	5670	5670	5670	5670	0
262	20250314	145000	65480620	5670	5670	5670	5670	0
263	20250314	144900	65480620	5670	5670	5670	5670	0
264	20250314	144800	65480620	5670	5670	5670	5670	0
265	20250314	144700	65480620	5670	5670	5670	5670	0
266	20250314	144600	65480620	5670	5670	5670	5670	0
267	20250314	144500	65480620	5670	5670	5670	5670	0
268	20250314	144400	65480620	5670	5670	5670	5670	0
269	20250314	144300	65480620	5670	5670	5670	5670	0
270	20250314	144200	65480620	5670	5670	5670	5670	2
271	20250314	144100	65469280	5650	5650	5650	5650	0
272	20250314	144000	65469280	5650	5650	5650	5650	0
273	20250314	143900	65469280	5650	5650	5650	5650	0
274	20250314	143800	65469280	5650	5650	5650	5650	0
275	20250314	143700	65469280	5650	5650	5650	5650	1
276	20250314	143600	65463630	5650	5650	5650	5650	0
277	20250314	143500	65463630	5650	5650	5650	5650	0
278	20250314	143400	65463630	5650	5650	5650	5650	7
279	20250314	143300	65424080	5650	5650	5650	5650	0
280	20250314	143200	65424080	5650	5650	5650	5650	0
281	20250314	143100	65424080	5650	5650	5650	5650	0
282	20250314	143000	65424080	5650	5650	5650	5650	0
283	20250314	142900	65424080	5650	5650	5650	5650	0
284	20250314	142800	65424080	5650	5650	5650	5650	0
285	20250314	142700	65424080	5650	5650	5650	5650	0
286	20250314	142600	65424080	5650	5650	5650	5650	0
287	20250314	142500	65424080	5650	5650	5650	5650	0
288	20250314	142400	65424080	5650	5650	5650	5650	0
289	20250314	142300	65424080	5650	5650	5650	5650	0
290	20250314	142200	65424080	5650	5650	5650	5650	0
291	20250314	142100	65424080	5650	5650	5650	5650	0
292	20250314	142000	65424080	5650	5650	5650	5650	251
293	20250314	141900	64005930	5650	5650	5650	5650	0
294	20250314	141800	64005930	5650	5650	5650	5650	0
295	20250314	141700	64005930	5650	5650	5650	5650	0
296	20250314	141600	64005930	5650	5650	5650	5650	0
297	20250314	141500	64005930	5650	5650	5650	5650	0
298	20250314	141400	64005930	5650	5650	5650	5650	0
299	20250314	141300	64005930	5650	5650	5650	5650	0
300	20250314	141200	64005930	5650	5650	5650	5650	0
301	20250314	141100	64005930	5650	5650	5650	5650	0
302	20250314	141000	64005930	5650	5650	5650	5650	0
303	20250314	140900	64005930	5650	5650	5650	5650	0
304	20250314	140800	64005930	5650	5650	5650	5650	0
305	20250314	140700	64005930	5650	5650	5650	5650	49
306	20250314	140600	63729080	5660	5660	5660	5660	0
307	20250314	140500	63729080	5660	5660	5660	5660	0
308	20250314	140400	63729080	5660	5660	5660	5660	0
309	20250314	140300	63729080	5660	5660	5660	5660	0
310	20250314	140200	63729080	5660	5660	5660	5660	0
311	20250314	140100	63729080	5660	5660	5660	5660	0
312	20250314	140000	63729080	5660	5660	5660	5660	0
313	20250314	135900	63729080	5660	5660	5660	5660	139
314	20250314	135800	62942340	5660	5660	5660	5660	0
315	20250314	135700	62942340	5660	5660	5660	5660	1
316	20250314	135600	62936680	5630	5630	5630	5630	0
317	20250314	135500	62936680	5630	5630	5630	5630	0
318	20250314	135400	62936680	5630	5630	5630	5630	0
319	20250314	135300	62936680	5630	5630	5630	5630	0
320	20250314	135200	62936680	5630	5630	5630	5630	0
321	20250314	135100	62936680	5630	5630	5630	5630	0
322	20250314	135000	62936680	5630	5630	5630	5630	0
323	20250314	134900	62936680	5630	5630	5630	5630	0
324	20250314	134800	62936680	5630	5630	5630	5630	0
325	20250314	134700	62936680	5630	5640	5640	5630	178
326	20250314	134600	61933560	5660	5660	5660	5660	0
327	20250314	134500	61933560	5660	5660	5660	5660	0
328	20250314	134400	61933560	5660	5660	5660	5660	0
329	20250314	134300	61933560	5660	5660	5660	5660	0
330	20250314	134200	61933560	5660	5660	5660	5660	0
331	20250314	134100	61933560	5660	5660	5660	5660	0
332	20250314	134000	61933560	5660	5660	5660	5660	0
333	20250314	133900	61933560	5660	5660	5660	5660	0
334	20250314	133800	61933560	5660	5660	5660	5660	0
335	20250314	133700	61933560	5660	5660	5660	5660	1
336	20250314	133600	61927900	5640	5640	5640	5640	0
337	20250314	133500	61927900	5640	5640	5640	5640	0
338	20250314	133400	61927900	5640	5640	5640	5640	4
339	20250314	133300	61905340	5660	5660	5660	5660	54
340	20250314	133200	61599700	5660	5660	5660	5660	0
341	20250314	133100	61599700	5660	5660	5660	5660	0
342	20250314	133000	61599700	5660	5660	5660	5660	0
343	20250314	132900	61599700	5660	5660	5660	5660	0
344	20250314	132800	61599700	5660	5660	5660	5660	0
345	20250314	132700	61599700	5660	5660	5660	5660	0
346	20250314	132600	61599700	5660	5660	5660	5660	0
347	20250314	132500	61599700	5660	5660	5660	5660	0
348	20250314	132400	61599700	5660	5660	5660	5660	0
349	20250314	132300	61599700	5660	5660	5660	5660	0
350	20250314	132200	61599700	5660	5660	5660	5660	0
351	20250314	132100	61599700	5660	5660	5660	5660	0
352	20250314	132000	61599700	5660	5660	5660	5660	0
353	20250314	131900	61599700	5660	5660	5660	5660	0
354	20250314	131800	61599700	5660	5660	5660	5660	0
355	20250314	131700	61599700	5660	5660	5660	5660	0
356	20250314	131600	61599700	5660	5660	5660	5660	0
357	20250314	131500	61599700	5660	5660	5660	5660	0
358	20250314	131400	61599700	5660	5660	5660	5660	0
359	20250314	131300	61599700	5660	5660	5660	5660	0
360	20250314	131200	61599700	5660	5660	5660	5660	0
361	20250314	131100	61599700	5660	5660	5660	5660	0
362	20250314	131000	61599700	5660	5660	5660	5660	0
363	20250314	130900	61599700	5660	5660	5660	5660	10
364	20250314	130800	61543100	5660	5660	5660	5660	0
365	20250314	130700	61543100	5660	5660	5660	5660	0
366	20250314	130600	61543100	5660	5660	5660	5660	0
367	20250314	130500	61543100	5660	5660	5660	5660	0
368	20250314	130400	61543100	5660	5660	5660	5660	0
369	20250314	130300	61543100	5660	5660	5660	5660	0
370	20250314	130200	61543100	5660	5660	5660	5660	56
371	20250314	130100	61226140	5660	5660	5660	5660	0
372	20250314	130000	61226140	5660	5660	5660	5660	0
373	20250314	125900	61226140	5660	5660	5660	5660	0
374	20250314	125800	61226140	5660	5660	5660	5660	0
375	20250314	125700	61226140	5660	5660	5660	5660	0
376	20250314	125600	61226140	5660	5660	5660	5660	0
377	20250314	125500	61226140	5660	5660	5660	5660	0
378	20250314	125400	61226140	5660	5660	5660	5660	0
379	20250314	125300	61226140	5660	5660	5660	5660	18
380	20250314	125200	61124260	5670	5670	5670	5670	0
381	20250314	125100	61124260	5670	5670	5670	5670	0
382	20250314	125000	61124260	5670	5670	5670	5670	0
383	20250314	124900	61124260	5670	5670	5670	5670	0
384	20250314	124800	61124260	5670	5670	5670	5670	0
385	20250314	124700	61124260	5670	5670	5670	5670	0
386	20250314	124600	61124260	5670	5670	5670	5670	0
387	20250314	124500	61124260	5670	5670	5670	5670	0
388	20250314	124400	61124260	5670	5670	5670	5670	0
389	20250314	124300	61124260	5670	5670	5670	5670	0
390	20250314	124200	61124260	5670	5670	5670	5670	0
391	20250314	124100	61124260	5670	5670	5670	5670	0
392	20250314	124000	61124260	5670	5670	5670	5670	0
393	20250314	123900	61124260	5670	5670	5670	5670	0
394	20250314	123800	61124260	5670	5670	5670	5670	0
395	20250314	123700	61124260	5670	5670	5670	5670	0
396	20250314	123600	61124260	5670	5670	5670	5670	0
397	20250314	123500	61124260	5670	5670	5670	5670	0
398	20250314	123400	61124260	5670	5670	5670	5670	0
399	20250314	123300	61124260	5670	5670	5670	5670	0
400	20250314	123200	61124260	5670	5670	5670	5670	0
401	20250314	123100	61124260	5670	5670	5670	5670	0
402	20250314	123000	61124260	5670	5670	5670	5670	0
403	20250314	122900	61124260	5670	5670	5670	5670	0
404	20250314	122800	61124260	5670	5670	5670	5670	0
405	20250314	122700	61124260	5670	5670	5670	5670	0
406	20250314	122600	61124260	5670	5670	5670	5670	0
407	20250314	122500	61124260	5670	5670	5670	5670	0
408	20250314	122400	61124260	5670	5670	5670	5670	0
409	20250314	122300	61124260	5670	5670	5670	5670	0
410	20250314	122200	61124260	5670	5670	5670	5670	0
411	20250314	122100	61124260	5670	5670	5670	5670	0
412	20250314	122000	61124260	5670	5670	5670	5670	0
413	20250314	121900	61124260	5670	5670	5670	5670	0
414	20250314	121800	61124260	5670	5670	5670	5670	0
415	20250314	121700	61124260	5670	5670	5670	5670	0
416	20250314	121600	61124260	5670	5670	5670	5670	0
417	20250314	121500	61124260	5670	5670	5670	5670	0
418	20250314	121400	61124260	5670	5670	5670	5670	0
419	20250314	121300	61124260	5670	5670	5670	5670	0
420	20250314	121200	61124260	5670	5670	5670	5670	0
421	20250314	121100	61124260	5670	5670	5670	5670	0
422	20250314	121000	61124260	5670	5670	5670	5670	0
423	20250314	120900	61124260	5670	5670	5670	5670	0
424	20250314	120800	61124260	5670	5670	5670	5670	0
425	20250314	120700	61124260	5670	5670	5670	5670	0
426	20250314	120600	61124260	5670	5670	5670	5670	0
427	20250314	120500	61124260	5670	5670	5670	5670	0
428	20250314	120400	61124260	5670	5670	5670	5670	0
429	20250314	120300	61124260	5670	5670	5670	5670	0
430	20250314	120200	61124260	5670	5670	5670	5670	0
431	20250314	120100	61124260	5670	5670	5670	5670	0
432	20250314	120000	61124260	5670	5670	5670	5670	0
433	20250314	115900	61124260	5670	5670	5670	5670	0
434	20250314	115800	61124260	5670	5670	5670	5670	0
435	20250314	115700	61124260	5670	5670	5670	5670	0
436	20250314	115600	61124260	5670	5670	5670	5670	0
437	20250314	115500	61124260	5670	5670	5670	5670	0
438	20250314	115400	61124260	5670	5670	5670	5670	0
439	20250314	115300	61124260	5670	5670	5670	5670	0
440	20250314	115200	61124260	5670	5670	5670	5670	0
441	20250314	115100	61124260	5670	5670	5670	5670	0
442	20250314	115000	61124260	5670	5670	5670	5670	0
443	20250314	114900	61124260	5670	5670	5670	5670	0
444	20250314	114800	61124260	5670	5670	5670	5670	0
445	20250314	114700	61124260	5670	5670	5670	5670	0
446	20250314	114600	61124260	5670	5670	5670	5670	0
447	20250314	114500	61124260	5670	5670	5670	5670	0
448	20250314	114400	61124260	5670	5670	5670	5670	0
449	20250314	114300	61124260	5670	5670	5670	5670	0
450	20250314	114200	61124260	5670	5670	5670	5670	0
451	20250314	114100	61124260	5670	5670	5670	5670	0
452	20250314	114000	61124260	5670	5670	5670	5670	0
453	20250314	113900	61124260	5670	5670	5670	5670	0
454	20250314	113800	61124260	5670	5670	5670	5670	0
455	20250314	113700	61124260	5670	5670	5670	5670	0
456	20250314	113600	61124260	5670	5670	5670	5670	0
457	20250314	113500	61124260	5670	5670	5670	5670	0
458	20250314	113400	61124260	5670	5670	5670	5670	0
459	20250314	113300	61124260	5670	5670	5670	5670	0
460	20250314	113200	61124260	5670	5670	5670	5670	0
461	20250314	113100	61124260	5670	5670	5670	5670	0
462	20250314	113000	61124260	5670	5670	5670	5670	0
463	20250314	112900	61124260	5670	5670	5670	5670	0
464	20250314	112800	61124260	5670	5670	5670	5670	0
465	20250314	112700	61124260	5670	5670	5670	5670	0
466	20250314	112600	61124260	5670	5670	5670	5670	0
467	20250314	112500	61124260	5670	5670	5670	5670	0
468	20250314	112400	61124260	5670	5670	5670	5670	7
469	20250314	112300	61084570	5670	5670	5670	5670	0
470	20250314	112200	61084570	5670	5670	5670	5670	0
471	20250314	112100	61084570	5670	5670	5670	5670	38
472	20250314	112000	60869110	5670	5670	5670	5670	0
473	20250314	111900	60869110	5670	5670	5670	5670	0
474	20250314	111800	60869110	5670	5670	5670	5670	0
475	20250314	111700	60869110	5670	5670	5670	5670	0
476	20250314	111600	60869110	5670	5670	5670	5670	0
477	20250314	111500	60869110	5670	5670	5670	5670	0
478	20250314	111400	60869110	5670	5670	5670	5670	0
479	20250314	111300	60869110	5670	5670	5670	5670	0
480	20250314	111200	60869110	5670	5670	5670	5670	0
481	20250314	111100	60869110	5670	5670	5670	5670	0
482	20250314	111000	60869110	5670	5670	5670	5670	0
483	20250314	110900	60869110	5670	5670	5670	5670	1
484	20250314	110800	60863440	5670	5670	5670	5670	0
485	20250314	110700	60863440	5670	5670	5670	5670	41
486	20250314	110600	60630970	5670	5670	5670	5670	0
487	20250314	110500	60630970	5670	5670	5670	5670	555
488	20250314	110400	57484120	5670	5670	5670	5670	0
489	20250314	110300	57484120	5670	5670	5670	5670	0
490	20250314	110200	57484120	5670	5670	5670	5670	0
491	20250314	110100	57484120	5670	5670	5670	5670	0
492	20250314	110000	57484120	5670	5670	5670	5670	0
493	20250314	105900	57484120	5670	5670	5670	5670	0
494	20250314	105800	57484120	5670	5670	5670	5670	0
495	20250314	105700	57484120	5670	5670	5670	5670	0
496	20250314	105600	57484120	5670	5670	5670	5670	0
497	20250314	105500	57484120	5670	5670	5670	5670	0
498	20250314	105400	57484120	5670	5670	5670	5670	0
499	20250314	105300	57484120	5670	5670	5670	5670	0
500	20250314	105200	57484120	5670	5670	5670	5670	0
501	20250314	105100	57484120	5670	5670	5670	5670	0
502	20250314	105000	57484120	5670	5670	5670	5670	0
503	20250314	104900	57484120	5670	5670	5670	5670	0
504	20250314	104800	57484120	5670	5670	5670	5670	0
505	20250314	104700	57484120	5670	5670	5670	5670	0
506	20250314	104600	57484120	5670	5670	5670	5670	0
507	20250314	104500	57484120	5670	5670	5670	5670	0
508	20250314	104400	57484120	5670	5670	5670	5670	0
509	20250314	104300	57484120	5670	5670	5670	5670	0
510	20250314	104200	57484120	5670	5670	5670	5670	50
511	20250314	104100	57200620	5680	5680	5680	5680	0
512	20250314	104000	57200620	5680	5680	5680	5680	0
513	20250314	103900	57200620	5680	5680	5680	5680	0
514	20250314	103800	57200620	5680	5680	5680	5680	0
515	20250314	103700	57200620	5680	5680	5680	5680	0
516	20250314	103600	57200620	5680	5680	5680	5680	0
517	20250314	103500	57200620	5680	5680	5680	5680	0
518	20250314	103400	57200620	5680	5680	5680	5680	0
519	20250314	103300	57200620	5680	5680	5680	5680	0
520	20250314	103200	57200620	5680	5680	5680	5680	0
521	20250314	103100	57200620	5680	5680	5680	5680	0
522	20250314	103000	57200620	5680	5680	5680	5680	0
523	20250314	102900	57200620	5680	5680	5680	5680	0
524	20250314	102800	57200620	5680	5680	5680	5680	0
525	20250314	102700	57200620	5680	5680	5680	5680	0
526	20250314	102600	57200620	5680	5680	5680	5680	0
527	20250314	102500	57200620	5680	5680	5680	5680	0
528	20250314	102400	57200620	5680	5680	5680	5680	0
529	20250314	102300	57200620	5680	5680	5680	5680	0
530	20250314	102200	57200620	5680	5680	5680	5680	0
531	20250314	102100	57200620	5680	5680	5680	5680	0
532	20250314	102000	57200620	5680	5680	5680	5680	0
533	20250314	101900	57200620	5680	5680	5680	5680	0
534	20250314	101800	57200620	5680	5680	5680	5680	0
535	20250314	101700	57200620	5680	5680	5680	5680	0
536	20250314	101600	57200620	5680	5680	5680	5680	1
537	20250314	101500	57194940	5650	5650	5650	5650	0
538	20250314	101400	57194940	5650	5650	5650	5650	0
539	20250314	101300	57194940	5650	5650	5650	5650	0
540	20250314	101200	57194940	5650	5650	5650	5650	0
541	20250314	101100	57194940	5650	5650	5650	5650	0
542	20250314	101000	57194940	5650	5650	5650	5650	0
543	20250314	100900	57194940	5650	5650	5650	5650	0
544	20250314	100800	57194940	5650	5650	5650	5650	0
545	20250314	100700	57194940	5650	5650	5650	5650	0
546	20250314	100600	57194940	5650	5650	5650	5650	0
547	20250314	100500	57194940	5650	5650	5650	5650	0
548	20250314	100400	57194940	5650	5650	5650	5650	0
549	20250314	100300	57194940	5650	5650	5650	5650	0
550	20250314	100200	57194940	5650	5650	5650	5650	0
551	20250314	100100	57194940	5650	5650	5650	5650	143
552	20250314	100000	56386990	5650	5650	5650	5650	0
553	20250314	095900	56386990	5650	5650	5650	5650	1037
554	20250314	095800	50527940	5650	5650	5650	5650	0
555	20250314	095700	50527940	5650	5650	5650	5650	0
556	20250314	095600	50527940	5650	5640	5650	5640	8909
557	20250314	095500	192100	5650	5650	5650	5650	0
558	20250314	095400	192100	5650	5650	5650	5650	0
559	20250314	095300	192100	5650	5650	5650	5650	0
560	20250314	095200	192100	5650	5650	5650	5650	0
561	20250314	095100	192100	5650	5650	5650	5650	0
562	20250314	095000	192100	5650	5650	5650	5650	0
563	20250314	094900	192100	5650	5650	5650	5650	0
564	20250314	094800	192100	5650	5650	5650	5650	0
565	20250314	094700	192100	5650	5650	5650	5650	0
566	20250314	094600	192100	5650	5650	5650	5650	0
567	20250314	094500	192100	5650	5650	5650	5650	0
568	20250314	094400	192100	5650	5650	5650	5650	4
569	20250314	094300	169500	5650	5650	5650	5650	3
570	20250314	094200	152550	5650	5650	5650	5650	0
571	20250314	094100	152550	5650	5650	5650	5650	0
572	20250314	094000	152550	5650	5650	5650	5650	0
573	20250314	093900	152550	5650	5650	5650	5650	0
574	20250314	093800	152550	5650	5650	5650	5650	0
575	20250314	093700	152550	5650	5650	5650	5650	0
576	20250314	093600	152550	5650	5650	5650	5650	0
577	20250314	093500	152550	5650	5650	5650	5650	0
578	20250314	093400	152550	5650	5650	5650	5650	0
579	20250314	093300	152550	5650	5650	5650	5650	0
580	20250314	093200	152550	5650	5650	5650	5650	0
581	20250314	093100	152550	5650	5650	5650	5650	0
582	20250314	093000	152550	5650	5650	5650	5650	0
583	20250314	092900	152550	5650	5650	5650	5650	0
584	20250314	092800	152550	5650	5650	5650	5650	0
585	20250314	092700	152550	5650	5650	5650	5650	0
586	20250314	092600	152550	5650	5650	5650	5650	0
587	20250314	092500	152550	5650	5650	5650	5650	0
588	20250314	092400	152550	5650	5650	5650	5650	0
589	20250314	092300	152550	5650	5650	5650	5650	0
590	20250314	092200	152550	5650	5650	5650	5650	0
591	20250314	092100	152550	5650	5650	5650	5650	0
592	20250314	092000	152550	5650	5650	5650	5650	0
593	20250314	091900	152550	5650	5650	5650	5650	0
594	20250314	091800	152550	5650	5650	5650	5650	0
595	20250314	091700	152550	5650	5650	5650	5650	0
596	20250314	091600	152550	5650	5650	5650	5650	0
597	20250314	091500	152550	5650	5650	5650	5650	0
598	20250314	091400	152550	5650	5650	5650	5650	0
599	20250314	091300	152550	5650	5650	5650	5650	0
600	20250314	091200	152550	5650	5650	5650	5650	0
601	20250314	091100	152550	5650	5650	5650	5650	0
602	20250314	091000	152550	5650	5650	5650	5650	0
603	20250314	090900	152550	5650	5650	5650	5650	2
604	20250314	090800	141250	5650	5650	5650	5650	0
605	20250314	090700	141250	5650	5650	5650	5650	0
606	20250314	090600	141250	5650	5650	5650	5650	0
607	20250314	090500	141250	5650	5650	5650	5650	0
608	20250314	090400	141250	5650	5650	5650	5650	2
609	20250314	090300	129950	5650	5650	5650	5650	0
610	20250314	090200	129950	5650	5650	5650	5650	0
611	20250314	090100	129950	5650	5650	5650	5650	0
612	20250314	090000	129950	5650	5650	5650	5650	23