KissMeData/114920/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202000	8545	2960	2960	2960	2960	1
3	20250314	201900	8545	2960	2960	2960	2960	0
4	20250314	201800	8545	2960	2960	2960	2960	0
5	20250314	201700	8545	2960	2960	2960	2960	0
6	20250314	201600	8545	2960	2960	2960	2960	0
7	20250314	201500	8545	2960	2960	2960	2960	0
8	20250314	201400	8545	2960	2960	2960	2960	0
9	20250314	201300	8545	2960	2960	2960	2960	0
10	20250314	201200	8545	2960	2960	2960	2960	0
11	20250314	201100	8545	2960	2960	2960	2960	0
12	20250314	201000	8545	2960	2960	2960	2960	0
13	20250314	200900	8545	2960	2960	2960	2960	0
14	20250314	200800	8545	2960	2960	2960	2960	0
15	20250314	200700	8545	2960	2960	2960	2960	0
16	20250314	200600	8545	2960	2960	2960	2960	0
17	20250314	200500	8545	2960	2960	2960	2960	0
18	20250314	200400	8545	2960	2960	2960	2960	0
19	20250314	200300	8545	2960	2960	2960	2960	0
20	20250314	200200	8545	2960	2960	2960	2960	0
21	20250314	200100	8545	2960	2960	2960	2960	0
22	20250314	200000	8545	2960	2960	2960	2960	0
23	20250314	195900	8545	2960	2960	2960	2960	0
24	20250314	195800	8545	2960	2960	2960	2960	0
25	20250314	195700	8545	2960	2960	2960	2960	0
26	20250314	195600	8545	2960	2960	2960	2960	0
27	20250314	195500	8545	2960	2960	2960	2960	0
28	20250314	195400	8545	2960	2960	2960	2960	0
29	20250314	195300	8545	2960	2960	2960	2960	0
30	20250314	195200	8545	2960	2960	2960	2960	0
31	20250314	195100	8545	2960	2960	2960	2960	0
32	20250314	195000	8545	2960	2960	2960	2960	1
33	20250314	194900	8545	2960	2960	2960	2960	0
34	20250314	194800	8545	2960	2960	2960	2960	0
35	20250314	194700	8545	2960	2960	2960	2960	0
36	20250314	194600	8545	2960	2960	2960	2960	0
37	20250314	194500	8545	2960	2960	2960	2960	0
38	20250314	194400	8545	2960	2960	2960	2960	0
39	20250314	194300	8545	2960	2960	2960	2960	0
40	20250314	194200	8545	2960	2960	2960	2960	0
41	20250314	194100	8545	2960	2960	2960	2960	0
42	20250314	194000	8545	2960	2960	2960	2960	0
43	20250314	193900	8545	2960	2960	2960	2960	0
44	20250314	193800	8545	2960	2960	2960	2960	0
45	20250314	193700	8545	2960	2960	2960	2960	0
46	20250314	193600	8545	2960	2960	2960	2960	0
47	20250314	193500	8545	2960	2960	2960	2960	0
48	20250314	193400	8545	2960	2960	2960	2960	0
49	20250314	193300	8545	2960	2960	2960	2960	0
50	20250314	193200	8545	2960	2960	2960	2960	0
51	20250314	193100	8545	2960	2960	2960	2960	0
52	20250314	193000	8545	2960	2960	2960	2960	0
53	20250314	192900	8545	2960	2960	2960	2960	0
54	20250314	192800	8545	2960	2960	2960	2960	0
55	20250314	192700	8545	2960	2960	2960	2960	0
56	20250314	192600	8545	2960	2960	2960	2960	0
57	20250314	192500	8545	2960	2960	2960	2960	0
58	20250314	192400	8545	2960	2960	2960	2960	0
59	20250314	192300	8545	2960	2960	2960	2960	0
60	20250314	192200	8545	2960	2960	2960	2960	0
61	20250314	192100	8545	2960	2960	2960	2960	0
62	20250314	192000	8545	2960	2960	2960	2960	1
63	20250314	191900	8545	2960	2960	2960	2960	0
64	20250314	191800	8545	2960	2960	2960	2960	0
65	20250314	191700	8545	2960	2960	2960	2960	0
66	20250314	191600	8545	2960	2960	2960	2960	0
67	20250314	191500	8545	2960	2960	2960	2960	0
68	20250314	191400	8545	2960	2960	2960	2960	0
69	20250314	191300	8545	2960	2960	2960	2960	0
70	20250314	191200	8545	2960	2960	2960	2960	0
71	20250314	191100	8545	2960	2960	2960	2960	0
72	20250314	191000	8545	2960	2960	2960	2960	0
73	20250314	190900	8545	2960	2960	2960	2960	0
74	20250314	190800	8545	2960	2960	2960	2960	0
75	20250314	190700	8545	2960	2960	2960	2960	0
76	20250314	190600	8545	2960	2960	2960	2960	0
77	20250314	190500	8545	2960	2960	2960	2960	0
78	20250314	190400	8545	2960	2960	2960	2960	0
79	20250314	190300	8545	2960	2960	2960	2960	0
80	20250314	190200	8545	2960	2960	2960	2960	0
81	20250314	190100	8545	2960	2960	2960	2960	0
82	20250314	190000	8545	2960	2960	2960	2960	0
83	20250314	185900	8545	2960	2960	2960	2960	0
84	20250314	185800	8545	2960	2960	2960	2960	0
85	20250314	185700	8545	2960	2960	2960	2960	0
86	20250314	185600	8545	2960	2960	2960	2960	0
87	20250314	185500	8545	2960	2960	2960	2960	0
88	20250314	185400	8545	2960	2960	2960	2960	0
89	20250314	185300	8545	2960	2960	2960	2960	0
90	20250314	185200	8545	2960	2960	2960	2960	0
91	20250314	185100	8545	2960	2960	2960	2960	0
92	20250314	185000	8545	2960	2960	2960	2960	1
93	20250314	184900	8545	2960	2960	2960	2960	0
94	20250314	184800	8545	2960	2960	2960	2960	0
95	20250314	184700	8545	2960	2960	2960	2960	0
96	20250314	184600	8545	2960	2960	2960	2960	0
97	20250314	184500	8545	2960	2960	2960	2960	0
98	20250314	184400	8545	2960	2960	2960	2960	0
99	20250314	184300	8545	2960	2960	2960	2960	0
100	20250314	184200	8545	2960	2960	2960	2960	0
101	20250314	184100	8545	2960	2960	2960	2960	0
102	20250314	184000	8545	2960	2960	2960	2960	0
103	20250314	183900	8545	2960	2960	2960	2960	0
104	20250314	183800	8545	2960	2960	2960	2960	0
105	20250314	183700	8545	2960	2960	2960	2960	0
106	20250314	183600	8545	2960	2960	2960	2960	0
107	20250314	183500	8545	2960	2960	2960	2960	0
108	20250314	183400	8545	2960	2960	2960	2960	0
109	20250314	183300	8545	2960	2960	2960	2960	0
110	20250314	183200	8545	2960	2960	2960	2960	0
111	20250314	183100	8545	2960	2960	2960	2960	0
112	20250314	183000	8545	2960	2960	2960	2960	0
113	20250314	182900	8545	2960	2960	2960	2960	0
114	20250314	182800	8545	2960	2960	2960	2960	0
115	20250314	182700	8545	2960	2960	2960	2960	0
116	20250314	182600	8545	2960	2960	2960	2960	0
117	20250314	182500	8545	2960	2960	2960	2960	0
118	20250314	182400	8545	2960	2960	2960	2960	0
119	20250314	182300	8545	2960	2960	2960	2960	0
120	20250314	182200	8545	2960	2960	2960	2960	0
121	20250314	182100	8545	2960	2960	2960	2960	0
122	20250314	182000	8545	2960	2960	2960	2960	1
123	20250314	181900	8545	2960	2960	2960	2960	0
124	20250314	181800	8545	2960	2960	2960	2960	0
125	20250314	181700	8545	2960	2960	2960	2960	0
126	20250314	181600	8545	2960	2960	2960	2960	0
127	20250314	181500	8545	2960	2960	2960	2960	0
128	20250314	181400	8545	2960	2960	2960	2960	0
129	20250314	181300	8545	2960	2960	2960	2960	0
130	20250314	181200	8545	2960	2960	2960	2960	0
131	20250314	181100	8545	2960	2960	2960	2960	0
132	20250314	181000	8545	2960	2960	2960	2960	0
133	20250314	180900	8545	2960	2960	2960	2960	0
134	20250314	180800	8545	2960	2960	2960	2960	0
135	20250314	180700	8545	2960	2960	2960	2960	0
136	20250314	180600	8545	2960	2960	2960	2960	0
137	20250314	180500	8545	2960	2960	2960	2960	0
138	20250314	180400	8545	2960	2960	2960	2960	0
139	20250314	180300	8545	2960	2960	2960	2960	0
140	20250314	180200	8545	2960	2960	2960	2960	0
141	20250314	180100	8545	2960	2960	2960	2960	0
142	20250314	180000	8545	2960	2960	2960	2960	0
143	20250314	175900	8545	2960	2960	2960	2960	0
144	20250314	175800	8545	2960	2960	2960	2960	0
145	20250314	175700	8545	2960	2960	2960	2960	0
146	20250314	175600	8545	2960	2960	2960	2960	0
147	20250314	175500	8545	2960	2960	2960	2960	0
148	20250314	175400	8545	2960	2960	2960	2960	0
149	20250314	175300	8545	2960	2960	2960	2960	0
150	20250314	175200	8545	2960	2960	2960	2960	0
151	20250314	175100	8545	2960	2960	2960	2960	0
152	20250314	175000	8545	2960	2960	2960	2960	1
153	20250314	174900	8545	2960	2960	2960	2960	0
154	20250314	174800	8545	2960	2960	2960	2960	0
155	20250314	174700	8545	2960	2960	2960	2960	0
156	20250314	174600	8545	2960	2960	2960	2960	0
157	20250314	174500	8545	2960	2960	2960	2960	0
158	20250314	174400	8545	2960	2960	2960	2960	0
159	20250314	174300	8545	2960	2960	2960	2960	0
160	20250314	174200	8545	2960	2960	2960	2960	0
161	20250314	174100	8545	2960	2960	2960	2960	0
162	20250314	174000	8545	2960	2960	2960	2960	0
163	20250314	173900	8545	2960	2960	2960	2960	0
164	20250314	173800	8545	2960	2960	2960	2960	0
165	20250314	173700	8545	2960	2960	2960	2960	0
166	20250314	173600	8545	2960	2960	2960	2960	0
167	20250314	173500	8545	2960	2960	2960	2960	0
168	20250314	173400	8545	2960	2960	2960	2960	0
169	20250314	173300	8545	2960	2960	2960	2960	0
170	20250314	173200	8545	2960	2960	2960	2960	0
171	20250314	173100	8545	2960	2960	2960	2960	0
172	20250314	173000	8545	2960	2960	2960	2960	0
173	20250314	172900	8545	2960	2960	2960	2960	0
174	20250314	172800	8545	2960	2960	2960	2960	0
175	20250314	172700	8545	2960	2960	2960	2960	0
176	20250314	172600	8545	2960	2960	2960	2960	0
177	20250314	172500	8545	2960	2960	2960	2960	0
178	20250314	172400	8545	2960	2960	2960	2960	0
179	20250314	172300	8545	2960	2960	2960	2960	0
180	20250314	172200	8545	2960	2960	2960	2960	0
181	20250314	172100	8545	2960	2960	2960	2960	0
182	20250314	172000	8545	2960	2960	2960	2960	1
183	20250314	171900	8545	2960	2960	2960	2960	0
184	20250314	171800	8545	2960	2960	2960	2960	0
185	20250314	171700	8545	2960	2960	2960	2960	0
186	20250314	171600	8545	2960	2960	2960	2960	0
187	20250314	171500	8545	2960	2960	2960	2960	0
188	20250314	171400	8545	2960	2960	2960	2960	0
189	20250314	171300	8545	2960	2960	2960	2960	0
190	20250314	171200	8545	2960	2960	2960	2960	0
191	20250314	171100	8545	2960	2960	2960	2960	0
192	20250314	171000	8545	2960	2960	2960	2960	0
193	20250314	170900	8545	2960	2960	2960	2960	0
194	20250314	170800	8545	2960	2960	2960	2960	0
195	20250314	170700	8545	2960	2960	2960	2960	0
196	20250314	170600	8545	2960	2960	2960	2960	0
197	20250314	170500	8545	2960	2960	2960	2960	0
198	20250314	170400	8545	2960	2960	2960	2960	0
199	20250314	170300	8545	2960	2960	2960	2960	0
200	20250314	170200	8545	2960	2960	2960	2960	0
201	20250314	170100	8545	2960	2960	2960	2960	0
202	20250314	170000	8545	2960	2960	2960	2960	0
203	20250314	165900	8545	2960	2960	2960	2960	0
204	20250314	165800	8545	2960	2960	2960	2960	0
205	20250314	165700	8545	2960	2960	2960	2960	0
206	20250314	165600	8545	2960	2960	2960	2960	0
207	20250314	165500	8545	2960	2960	2960	2960	0
208	20250314	165400	8545	2960	2960	2960	2960	0
209	20250314	165300	8545	2960	2960	2960	2960	0
210	20250314	165200	8545	2960	2960	2960	2960	0
211	20250314	165100	8545	2960	2960	2960	2960	0
212	20250314	165000	8545	2960	2960	2960	2960	1
213	20250314	164900	8545	2960	2960	2960	2960	0
214	20250314	164800	8545	2960	2960	2960	2960	0
215	20250314	164700	8545	2960	2960	2960	2960	0
216	20250314	164600	8545	2960	2960	2960	2960	0
217	20250314	164500	8545	2960	2960	2960	2960	0
218	20250314	164400	8545	2960	2960	2960	2960	0
219	20250314	164300	8545	2960	2960	2960	2960	0
220	20250314	164200	8545	2960	2960	2960	2960	0
221	20250314	164100	8545	2960	2960	2960	2960	0
222	20250314	164000	8545	2960	2960	2960	2960	0
223	20250314	163900	8545	2960	2960	2960	2960	0
224	20250314	163800	8545	2960	2960	2960	2960	0
225	20250314	163700	8545	2960	2960	2960	2960	0
226	20250314	163600	8545	2960	2960	2960	2960	0
227	20250314	163500	8545	2960	2960	2960	2960	0
228	20250314	163400	8545	2960	2960	2960	2960	0
229	20250314	163300	8545	2960	2960	2960	2960	0
230	20250314	163200	8545	2960	2960	2960	2960	0
231	20250314	163100	8545	2960	2960	2960	2960	0
232	20250314	163000	8545	2960	2960	2960	2960	0
233	20250314	162900	8545	2960	2960	2960	2960	0
234	20250314	162800	8545	2960	2960	2960	2960	0
235	20250314	162700	8545	2960	2960	2960	2960	0
236	20250314	162600	8545	2960	2960	2960	2960	0
237	20250314	162500	8545	2960	2960	2960	2960	0
238	20250314	162400	8545	2960	2960	2960	2960	0
239	20250314	162300	8545	2960	2960	2960	2960	0
240	20250314	162200	8545	2960	2960	2960	2960	0
241	20250314	162100	8545	2960	2960	2960	2960	0
242	20250314	162000	8545	2960	2960	2960	2960	1
243	20250314	161900	8545	2960	2960	2960	2960	0
244	20250314	161800	8545	2960	2960	2960	2960	0
245	20250314	161700	8545	2960	2960	2960	2960	0
246	20250314	161600	8545	2960	2960	2960	2960	0
247	20250314	161500	8545	2960	2960	2960	2960	0
248	20250314	161400	8545	2960	2960	2960	2960	0
249	20250314	161300	8545	2960	2960	2960	2960	0
250	20250314	161200	8545	2960	2960	2960	2960	0
251	20250314	161100	8545	2960	2960	2960	2960	0
252	20250314	161000	8545	2960	2960	2960	2960	0
253	20250314	160900	8545	2960	2960	2960	2960	0
254	20250314	160800	8545	2960	2960	2960	2960	0
255	20250314	160700	8545	2960	2960	2960	2960	0
256	20250314	160600	8545	2960	2960	2960	2960	0
257	20250314	160500	8545	2960	2960	2960	2960	0
258	20250314	160400	8545	2960	2960	2960	2960	0
259	20250314	160300	8545	2960	2960	2960	2960	0
260	20250314	160200	8545	2960	2960	2960	2960	0
261	20250314	160100	8545	2960	2960	2960	2960	0
262	20250314	160000	8545	2960	2960	2960	2960	0
263	20250314	155900	8545	2960	2960	2960	2960	0
264	20250314	155800	8545	2960	2960	2960	2960	0
265	20250314	155700	8545	2960	2960	2960	2960	0
266	20250314	155600	8545	2960	2960	2960	2960	0
267	20250314	155500	8545	2960	2960	2960	2960	0
268	20250314	155400	8545	2960	2960	2960	2960	0
269	20250314	155300	8545	2960	2960	2960	2960	0
270	20250314	155200	8545	2960	2960	2960	2960	0
271	20250314	155100	8545	2960	2960	2960	2960	0
272	20250314	155000	8545	2960	2960	2960	2960	1
273	20250314	154900	8545	2960	2960	2960	2960	0
274	20250314	154800	8545	2960	2960	2960	2960	0
275	20250314	154700	8545	2960	2960	2960	2960	0
276	20250314	154600	8545	2960	2960	2960	2960	0
277	20250314	154500	8545	2960	2960	2960	2960	0
278	20250314	154400	8545	2960	2960	2960	2960	0
279	20250314	154300	8545	2960	2960	2960	2960	0
280	20250314	154200	8545	2960	2960	2960	2960	0
281	20250314	154100	8545	2960	2960	2960	2960	0
282	20250314	154000	8545	2960	2960	2960	2960	0
283	20250314	153900	8545	2960	2960	2960	2960	0
284	20250314	153800	8545	2960	2960	2960	2960	0
285	20250314	153700	8545	2960	2960	2960	2960	0
286	20250314	153600	8545	2960	2960	2960	2960	0
287	20250314	153500	8545	2960	2960	2960	2960	0
288	20250314	153400	8545	2960	2960	2960	2960	0
289	20250314	153300	8545	2960	2960	2960	2960	0
290	20250314	153200	8545	2960	2960	2960	2960	0
291	20250314	153100	8545	2960	2960	2960	2960	0
292	20250314	153000	8545	2960	2960	2960	2960	0
293	20250314	152900	8545	2960	2960	2960	2960	0
294	20250314	152800	8545	2960	2960	2960	2960	0
295	20250314	152700	8545	2960	2960	2960	2960	0
296	20250314	152600	8545	2960	2960	2960	2960	0
297	20250314	152500	8545	2960	2960	2960	2960	0
298	20250314	152400	8545	2960	2960	2960	2960	0
299	20250314	152300	8545	2960	2960	2960	2960	0
300	20250314	152200	8545	2960	2960	2960	2960	0
301	20250314	152100	8545	2960	2960	2960	2960	0
302	20250314	152000	8545	2960	2960	2960	2960	0
303	20250314	151900	8545	2960	2960	2960	2960	0
304	20250314	151800	8545	2960	2960	2960	2960	0
305	20250314	151700	8545	2960	2960	2960	2960	0
306	20250314	151600	8545	2960	2960	2960	2960	0
307	20250314	151500	8545	2960	2960	2960	2960	0
308	20250314	151400	8545	2960	2960	2960	2960	0
309	20250314	151300	8545	2960	2960	2960	2960	0
310	20250314	151200	8545	2960	2960	2960	2960	0
311	20250314	151100	8545	2960	2960	2960	2960	0
312	20250314	151000	8545	2960	2960	2960	2960	0
313	20250314	150900	8545	2960	2960	2960	2960	0
314	20250314	150800	8545	2960	2960	2960	2960	0
315	20250314	150700	8545	2960	2960	2960	2960	0
316	20250314	150600	8545	2960	2960	2960	2960	0
317	20250314	150500	8545	2960	2960	2960	2960	0
318	20250314	150400	8545	2960	2960	2960	2960	0
319	20250314	150300	8545	2960	2960	2960	2960	0
320	20250314	150200	8545	2960	2960	2960	2960	0
321	20250314	150100	8545	2960	2960	2960	2960	0
322	20250314	150000	8545	2960	2960	2960	2960	0
323	20250314	145900	8545	2960	2960	2960	2960	0
324	20250314	145800	8545	2960	2960	2960	2960	0
325	20250314	145700	8545	2960	2960	2960	2960	0
326	20250314	145600	8545	2960	2960	2960	2960	0
327	20250314	145500	8545	2960	2960	2960	2960	0
328	20250314	145400	8545	2960	2960	2960	2960	0
329	20250314	145300	8545	2960	2960	2960	2960	0
330	20250314	145200	8545	2960	2960	2960	2960	0
331	20250314	145100	8545	2960	2960	2960	2960	0
332	20250314	145000	8545	2960	2960	2960	2960	0
333	20250314	144900	8545	2960	2960	2960	2960	0
334	20250314	144800	8545	2960	2960	2960	2960	0
335	20250314	144700	8545	2960	2960	2960	2960	0
336	20250314	144600	8545	2960	2960	2960	2960	0
337	20250314	144500	8545	2960	2960	2960	2960	0
338	20250314	144400	8545	2960	2960	2960	2960	0
339	20250314	144300	8545	2960	2960	2960	2960	0
340	20250314	144200	8545	2960	2960	2960	2960	0
341	20250314	144100	8545	2960	2960	2960	2960	0
342	20250314	144000	8545	2960	2960	2960	2960	0
343	20250314	143900	8545	2960	2960	2960	2960	0
344	20250314	143800	8545	2960	2960	2960	2960	0
345	20250314	143700	8545	2960	2960	2960	2960	0
346	20250314	143600	8545	2960	2960	2960	2960	0
347	20250314	143500	8545	2960	2960	2960	2960	0
348	20250314	143400	8545	2960	2960	2960	2960	0
349	20250314	143300	8545	2960	2960	2960	2960	0
350	20250314	143200	8545	2960	2960	2960	2960	0
351	20250314	143100	8545	2960	2960	2960	2960	0
352	20250314	143000	8545	2960	2960	2960	2960	0
353	20250314	142900	8545	2960	2960	2960	2960	0
354	20250314	142800	8545	2960	2960	2960	2960	0
355	20250314	142700	8545	2960	2960	2960	2960	0
356	20250314	142600	8545	2960	2960	2960	2960	0
357	20250314	142500	8545	2960	2960	2960	2960	0
358	20250314	142400	8545	2960	2960	2960	2960	0
359	20250314	142300	8545	2960	2960	2960	2960	0
360	20250314	142200	8545	2960	2960	2960	2960	0
361	20250314	142100	8545	2960	2960	2960	2960	0
362	20250314	142000	8545	2960	2960	2960	2960	0
363	20250314	141900	8545	2960	2960	2960	2960	0
364	20250314	141800	8545	2960	2960	2960	2960	0
365	20250314	141700	8545	2960	2960	2960	2960	0
366	20250314	141600	8545	2960	2960	2960	2960	0
367	20250314	141500	8545	2960	2960	2960	2960	0
368	20250314	141400	8545	2960	2960	2960	2960	0
369	20250314	141300	8545	2960	2960	2960	2960	0
370	20250314	141200	8545	2960	2960	2960	2960	0
371	20250314	141100	8545	2960	2960	2960	2960	0
372	20250314	141000	8545	2960	2960	2960	2960	0
373	20250314	140900	8545	2960	2960	2960	2960	0
374	20250314	140800	8545	2960	2960	2960	2960	0
375	20250314	140700	8545	2960	2960	2960	2960	0
376	20250314	140600	8545	2960	2960	2960	2960	0
377	20250314	140500	8545	2960	2960	2960	2960	0
378	20250314	140400	8545	2960	2960	2960	2960	0
379	20250314	140300	8545	2960	2960	2960	2960	0
380	20250314	140200	8545	2960	2960	2960	2960	0
381	20250314	140100	8545	2960	2960	2960	2960	0
382	20250314	140000	8545	2960	2960	2960	2960	0
383	20250314	135900	8545	2960	2960	2960	2960	0
384	20250314	135800	8545	2960	2960	2960	2960	0
385	20250314	135700	8545	2960	2960	2960	2960	0
386	20250314	135600	8545	2960	2960	2960	2960	0
387	20250314	135500	8545	2960	2960	2960	2960	0
388	20250314	135400	8545	2960	2960	2960	2960	0
389	20250314	135300	8545	2960	2960	2960	2960	0
390	20250314	135200	8545	2960	2960	2960	2960	0
391	20250314	135100	8545	2960	2960	2960	2960	0
392	20250314	135000	8545	2960	2960	2960	2960	0
393	20250314	134900	8545	2960	2960	2960	2960	0
394	20250314	134800	8545	2960	2960	2960	2960	0
395	20250314	134700	8545	2960	2960	2960	2960	0
396	20250314	134600	8545	2960	2960	2960	2960	0
397	20250314	134500	8545	2960	2960	2960	2960	0
398	20250314	134400	8545	2960	2960	2960	2960	0
399	20250314	134300	8545	2960	2960	2960	2960	0
400	20250314	134200	8545	2960	2960	2960	2960	0
401	20250314	134100	8545	2960	2960	2960	2960	0
402	20250314	134000	8545	2960	2960	2960	2960	0
403	20250314	133900	8545	2960	2960	2960	2960	0
404	20250314	133800	8545	2960	2960	2960	2960	0
405	20250314	133700	8545	2960	2960	2960	2960	0
406	20250314	133600	8545	2960	2960	2960	2960	0
407	20250314	133500	8545	2960	2960	2960	2960	0
408	20250314	133400	8545	2960	2960	2960	2960	0
409	20250314	133300	8545	2960	2960	2960	2960	0
410	20250314	133200	8545	2960	2960	2960	2960	0
411	20250314	133100	8545	2960	2960	2960	2960	0
412	20250314	133000	8545	2960	2960	2960	2960	0
413	20250314	132900	8545	2960	2960	2960	2960	0
414	20250314	132800	8545	2960	2960	2960	2960	0
415	20250314	132700	8545	2960	2960	2960	2960	0
416	20250314	132600	8545	2960	2960	2960	2960	0
417	20250314	132500	8545	2960	2960	2960	2960	0
418	20250314	132400	8545	2960	2960	2960	2960	0
419	20250314	132300	8545	2960	2960	2960	2960	0
420	20250314	132200	8545	2960	2960	2960	2960	0
421	20250314	132100	8545	2960	2960	2960	2960	0
422	20250314	132000	8545	2960	2960	2960	2960	0
423	20250314	131900	8545	2960	2960	2960	2960	0
424	20250314	131800	8545	2960	2960	2960	2960	0
425	20250314	131700	8545	2960	2960	2960	2960	0
426	20250314	131600	8545	2960	2960	2960	2960	0
427	20250314	131500	8545	2960	2960	2960	2960	0
428	20250314	131400	8545	2960	2960	2960	2960	0
429	20250314	131300	8545	2960	2960	2960	2960	0
430	20250314	131200	8545	2960	2960	2960	2960	0
431	20250314	131100	8545	2960	2960	2960	2960	0
432	20250314	131000	8545	2960	2960	2960	2960	0
433	20250314	130900	8545	2960	2960	2960	2960	0
434	20250314	130800	8545	2960	2960	2960	2960	0
435	20250314	130700	8545	2960	2960	2960	2960	0
436	20250314	130600	8545	2960	2960	2960	2960	0
437	20250314	130500	8545	2960	2960	2960	2960	0
438	20250314	130400	8545	2960	2960	2960	2960	0
439	20250314	130300	8545	2960	2960	2960	2960	0
440	20250314	130200	8545	2960	2960	2960	2960	0
441	20250314	130100	8545	2960	2960	2960	2960	0
442	20250314	130000	8545	2960	2960	2960	2960	0
443	20250314	125900	8545	2960	2960	2960	2960	0
444	20250314	125800	8545	2960	2960	2960	2960	0
445	20250314	125700	8545	2960	2960	2960	2960	0
446	20250314	125600	8545	2960	2960	2960	2960	0
447	20250314	125500	8545	2960	2960	2960	2960	0
448	20250314	125400	8545	2960	2960	2960	2960	0
449	20250314	125300	8545	2960	2960	2960	2960	0
450	20250314	125200	8545	2960	2960	2960	2960	0
451	20250314	125100	8545	2960	2960	2960	2960	0
452	20250314	125000	8545	2960	2960	2960	2960	0
453	20250314	124900	8545	2960	2960	2960	2960	0
454	20250314	124800	8545	2960	2960	2960	2960	0
455	20250314	124700	8545	2960	2960	2960	2960	0
456	20250314	124600	8545	2960	2960	2960	2960	0
457	20250314	124500	8545	2960	2960	2960	2960	0
458	20250314	124400	8545	2960	2960	2960	2960	0
459	20250314	124300	8545	2960	2960	2960	2960	0
460	20250314	124200	8545	2960	2960	2960	2960	0
461	20250314	124100	8545	2960	2960	2960	2960	0
462	20250314	124000	8545	2960	2960	2960	2960	0
463	20250314	123900	8545	2960	2960	2960	2960	0
464	20250314	123800	8545	2960	2960	2960	2960	0
465	20250314	123700	8545	2960	2960	2960	2960	0
466	20250314	123600	8545	2960	2960	2960	2960	0
467	20250314	123500	8545	2960	2960	2960	2960	0
468	20250314	123400	8545	2960	2960	2960	2960	0
469	20250314	123300	8545	2960	2960	2960	2960	0
470	20250314	123200	8545	2960	2960	2960	2960	0
471	20250314	123100	8545	2960	2960	2960	2960	0
472	20250314	123000	8545	2960	2960	2960	2960	0
473	20250314	122900	8545	2960	2960	2960	2960	0
474	20250314	122800	8545	2960	2960	2960	2960	0
475	20250314	122700	8545	2960	2960	2960	2960	0
476	20250314	122600	8545	2960	2960	2960	2960	0
477	20250314	122500	8545	2960	2960	2960	2960	0
478	20250314	122400	8545	2960	2960	2960	2960	0
479	20250314	122300	8545	2960	2960	2960	2960	0
480	20250314	122200	8545	2960	2960	2960	2960	0
481	20250314	122100	8545	2960	2960	2960	2960	1
482	20250314	122000	5585	2600	2600	2600	2600	0
483	20250314	121900	5585	2600	2600	2600	2600	0
484	20250314	121800	5585	2600	2600	2600	2600	0
485	20250314	121700	5585	2600	2600	2600	2600	0
486	20250314	121600	5585	2600	2600	2600	2600	0
487	20250314	121500	5585	2600	2600	2600	2600	0
488	20250314	121400	5585	2600	2600	2600	2600	0
489	20250314	121300	5585	2600	2600	2600	2600	0
490	20250314	121200	5585	2600	2600	2600	2600	0
491	20250314	121100	5585	2600	2600	2600	2600	0
492	20250314	121000	5585	2600	2600	2600	2600	0
493	20250314	120900	5585	2600	2600	2600	2600	0
494	20250314	120800	5585	2600	2600	2600	2600	0
495	20250314	120700	5585	2600	2600	2600	2600	0
496	20250314	120600	5585	2600	2600	2600	2600	0
497	20250314	120500	5585	2600	2600	2600	2600	0
498	20250314	120400	5585	2600	2600	2600	2600	0
499	20250314	120300	5585	2600	2600	2600	2600	0
500	20250314	120200	5585	2600	2600	2600	2600	0
501	20250314	120100	5585	2600	2600	2600	2600	0
502	20250314	120000	5585	2600	2600	2600	2600	0
503	20250314	115900	5585	2600	2600	2600	2600	0
504	20250314	115800	5585	2600	2600	2600	2600	0
505	20250314	115700	5585	2600	2600	2600	2600	0
506	20250314	115600	5585	2600	2600	2600	2600	0
507	20250314	115500	5585	2600	2600	2600	2600	0
508	20250314	115400	5585	2600	2600	2600	2600	0
509	20250314	115300	5585	2600	2600	2600	2600	0
510	20250314	115200	5585	2600	2600	2600	2600	0
511	20250314	115100	5585	2600	2600	2600	2600	0
512	20250314	115000	5585	2600	2600	2600	2600	0
513	20250314	114900	5585	2600	2600	2600	2600	0
514	20250314	114800	5585	2600	2600	2600	2600	0
515	20250314	114700	5585	2600	2600	2600	2600	0
516	20250314	114600	5585	2600	2600	2600	2600	0
517	20250314	114500	5585	2600	2600	2600	2600	0
518	20250314	114400	5585	2600	2600	2600	2600	0
519	20250314	114300	5585	2600	2600	2600	2600	0
520	20250314	114200	5585	2600	2600	2600	2600	0
521	20250314	114100	5585	2600	2600	2600	2600	0
522	20250314	114000	5585	2600	2600	2600	2600	1
523	20250314	113900	2985	2985	2985	2985	2985	0
524	20250314	113800	2985	2985	2985	2985	2985	0
525	20250314	113700	2985	2985	2985	2985	2985	0
526	20250314	113600	2985	2985	2985	2985	2985	0
527	20250314	113500	2985	2985	2985	2985	2985	0
528	20250314	113400	2985	2985	2985	2985	2985	0
529	20250314	113300	2985	2985	2985	2985	2985	0
530	20250314	113200	2985	2985	2985	2985	2985	0
531	20250314	113100	2985	2985	2985	2985	2985	0
532	20250314	113000	2985	2985	2985	2985	2985	0
533	20250314	112900	2985	2985	2985	2985	2985	0
534	20250314	112800	2985	2985	2985	2985	2985	0
535	20250314	112700	2985	2985	2985	2985	2985	0
536	20250314	112600	2985	2985	2985	2985	2985	0
537	20250314	112500	2985	2985	2985	2985	2985	0
538	20250314	112400	2985	2985	2985	2985	2985	0
539	20250314	112300	2985	2985	2985	2985	2985	0
540	20250314	112200	2985	2985	2985	2985	2985	0
541	20250314	112100	2985	2985	2985	2985	2985	0
542	20250314	112000	2985	2985	2985	2985	2985	0
543	20250314	111900	2985	2985	2985	2985	2985	0
544	20250314	111800	2985	2985	2985	2985	2985	0
545	20250314	111700	2985	2985	2985	2985	2985	0
546	20250314	111600	2985	2985	2985	2985	2985	0
547	20250314	111500	2985	2985	2985	2985	2985	0
548	20250314	111400	2985	2985	2985	2985	2985	0
549	20250314	111300	2985	2985	2985	2985	2985	0
550	20250314	111200	2985	2985	2985	2985	2985	0
551	20250314	111100	2985	2985	2985	2985	2985	0
552	20250314	111000	2985	2985	2985	2985	2985	0
553	20250314	110900	2985	2985	2985	2985	2985	0
554	20250314	110800	2985	2985	2985	2985	2985	0
555	20250314	110700	2985	2985	2985	2985	2985	0
556	20250314	110600	2985	2985	2985	2985	2985	0
557	20250314	110500	2985	2985	2985	2985	2985	0
558	20250314	110400	2985	2985	2985	2985	2985	0
559	20250314	110300	2985	2985	2985	2985	2985	0
560	20250314	110200	2985	2985	2985	2985	2985	0
561	20250314	110100	2985	2985	2985	2985	2985	0
562	20250314	110000	2985	2985	2985	2985	2985	0
563	20250314	105900	2985	2985	2985	2985	2985	0
564	20250314	105800	2985	2985	2985	2985	2985	0
565	20250314	105700	2985	2985	2985	2985	2985	0
566	20250314	105600	2985	2985	2985	2985	2985	0
567	20250314	105500	2985	2985	2985	2985	2985	0
568	20250314	105400	2985	2985	2985	2985	2985	0
569	20250314	105300	2985	2985	2985	2985	2985	0
570	20250314	105200	2985	2985	2985	2985	2985	0
571	20250314	105100	2985	2985	2985	2985	2985	0
572	20250314	105000	2985	2985	2985	2985	2985	0
573	20250314	104900	2985	2985	2985	2985	2985	0
574	20250314	104800	2985	2985	2985	2985	2985	0
575	20250314	104700	2985	2985	2985	2985	2985	0
576	20250314	104600	2985	2985	2985	2985	2985	0
577	20250314	104500	2985	2985	2985	2985	2985	0
578	20250314	104400	2985	2985	2985	2985	2985	0
579	20250314	104300	2985	2985	2985	2985	2985	0
580	20250314	104200	2985	2985	2985	2985	2985	0
581	20250314	104100	2985	2985	2985	2985	2985	0
582	20250314	104000	2985	2985	2985	2985	2985	0
583	20250314	103900	2985	2985	2985	2985	2985	0
584	20250314	103800	2985	2985	2985	2985	2985	0
585	20250314	103700	2985	2985	2985	2985	2985	0
586	20250314	103600	2985	2985	2985	2985	2985	0
587	20250314	103500	2985	2985	2985	2985	2985	0
588	20250314	103400	2985	2985	2985	2985	2985	0
589	20250314	103300	2985	2985	2985	2985	2985	0
590	20250314	103200	2985	2985	2985	2985	2985	0
591	20250314	103100	2985	2985	2985	2985	2985	0
592	20250314	103000	2985	2985	2985	2985	2985	0
593	20250314	102900	2985	2985	2985	2985	2985	0
594	20250314	102800	2985	2985	2985	2985	2985	0
595	20250314	102700	2985	2985	2985	2985	2985	0
596	20250314	102600	2985	2985	2985	2985	2985	0
597	20250314	102500	2985	2985	2985	2985	2985	0
598	20250314	102400	2985	2985	2985	2985	2985	0
599	20250314	102300	2985	2985	2985	2985	2985	0
600	20250314	102200	2985	2985	2985	2985	2985	0
601	20250314	102100	2985	2985	2985	2985	2985	0
602	20250314	102000	2985	2985	2985	2985	2985	0
603	20250314	101900	2985	2985	2985	2985	2985	0
604	20250314	101800	2985	2985	2985	2985	2985	0
605	20250314	101700	2985	2985	2985	2985	2985	0
606	20250314	101600	2985	2985	2985	2985	2985	0
607	20250314	101500	2985	2985	2985	2985	2985	0
608	20250314	101400	2985	2985	2985	2985	2985	0
609	20250314	101300	2985	2985	2985	2985	2985	0
610	20250314	101200	2985	2985	2985	2985	2985	0
611	20250314	101100	2985	2985	2985	2985	2985	0
612	20250314	101000	2985	2985	2985	2985	2985	0
613	20250314	100900	2985	2985	2985	2985	2985	0
614	20250314	100800	2985	2985	2985	2985	2985	0
615	20250314	100700	2985	2985	2985	2985	2985	0
616	20250314	100600	2985	2985	2985	2985	2985	0
617	20250314	100500	2985	2985	2985	2985	2985	0
618	20250314	100400	2985	2985	2985	2985	2985	0
619	20250314	100300	2985	2985	2985	2985	2985	0
620	20250314	100200	2985	2985	2985	2985	2985	0
621	20250314	100100	2985	2985	2985	2985	2985	0
622	20250314	100000	2985	2985	2985	2985	2985	0
623	20250314	095900	2985	2985	2985	2985	2985	0
624	20250314	095800	2985	2985	2985	2985	2985	0
625	20250314	095700	2985	2985	2985	2985	2985	0
626	20250314	095600	2985	2985	2985	2985	2985	0
627	20250314	095500	2985	2985	2985	2985	2985	0
628	20250314	095400	2985	2985	2985	2985	2985	0
629	20250314	095300	2985	2985	2985	2985	2985	0
630	20250314	095200	2985	2985	2985	2985	2985	0
631	20250314	095100	2985	2985	2985	2985	2985	0
632	20250314	095000	2985	2985	2985	2985	2985	0
633	20250314	094900	2985	2985	2985	2985	2985	0
634	20250314	094800	2985	2985	2985	2985	2985	0
635	20250314	094700	2985	2985	2985	2985	2985	0
636	20250314	094600	2985	2985	2985	2985	2985	0
637	20250314	094500	2985	2985	2985	2985	2985	0
638	20250314	094400	2985	2985	2985	2985	2985	0
639	20250314	094300	2985	2985	2985	2985	2985	0
640	20250314	094200	2985	2985	2985	2985	2985	0
641	20250314	094100	2985	2985	2985	2985	2985	0
642	20250314	094000	2985	2985	2985	2985	2985	0
643	20250314	093900	2985	2985	2985	2985	2985	0
644	20250314	093800	2985	2985	2985	2985	2985	0
645	20250314	093700	2985	2985	2985	2985	2985	0
646	20250314	093600	2985	2985	2985	2985	2985	0
647	20250314	093500	2985	2985	2985	2985	2985	0
648	20250314	093400	2985	2985	2985	2985	2985	0
649	20250314	093300	2985	2985	2985	2985	2985	0
650	20250314	093200	2985	2985	2985	2985	2985	0
651	20250314	093100	2985	2985	2985	2985	2985	0
652	20250314	093000	2985	2985	2985	2985	2985	0
653	20250314	092900	2985	2985	2985	2985	2985	0
654	20250314	092800	2985	2985	2985	2985	2985	0
655	20250314	092700	2985	2985	2985	2985	2985	0
656	20250314	092600	2985	2985	2985	2985	2985	0
657	20250314	092500	2985	2985	2985	2985	2985	0
658	20250314	092400	2985	2985	2985	2985	2985	0
659	20250314	092300	2985	2985	2985	2985	2985	0
660	20250314	092200	2985	2985	2985	2985	2985	0
661	20250314	092100	2985	2985	2985	2985	2985	0
662	20250314	092000	2985	2985	2985	2985	2985	0
663	20250314	091900	2985	2985	2985	2985	2985	0
664	20250314	091800	2985	2985	2985	2985	2985	0
665	20250314	091700	2985	2985	2985	2985	2985	0
666	20250314	091600	2985	2985	2985	2985	2985	0
667	20250314	091500	2985	2985	2985	2985	2985	0
668	20250314	091400	2985	2985	2985	2985	2985	0
669	20250314	091300	2985	2985	2985	2985	2985	0
670	20250314	091200	2985	2985	2985	2985	2985	0
671	20250314	091100	2985	2985	2985	2985	2985	0
672	20250314	091000	2985	2985	2985	2985	2985	0
673	20250314	090900	2985	2985	2985	2985	2985	0
674	20250314	090800	2985	2985	2985	2985	2985	0
675	20250314	090700	2985	2985	2985	2985	2985	0
676	20250314	090600	2985	2985	2985	2985	2985	0
677	20250314	090500	2985	2985	2985	2985	2985	0
678	20250314	090400	2985	2985	2985	2985	2985	0
679	20250314	090300	2985	2985	2985	2985	2985	0
680	20250314	090200	2985	2985	2985	2985	2985	0
681	20250314	090100	2985	2985	2985	2985	2985	0
682	20250314	090000	2985	2985	2985	2985	2985	1