KissMeData/243870/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205800	89040	9830	9830	9830	9830	3
3	20250314	205700	89040	9830	9830	9830	9830	0
4	20250314	205600	89040	9830	9830	9830	9830	0
5	20250314	205500	89040	9830	9830	9830	9830	0
6	20250314	205400	89040	9830	9830	9830	9830	0
7	20250314	205300	89040	9830	9830	9830	9830	0
8	20250314	205200	89040	9830	9830	9830	9830	0
9	20250314	205100	89040	9830	9830	9830	9830	0
10	20250314	205000	89040	9830	9830	9830	9830	0
11	20250314	204900	89040	9830	9830	9830	9830	0
12	20250314	204800	89040	9830	9830	9830	9830	0
13	20250314	204700	89040	9830	9830	9830	9830	0
14	20250314	204600	89040	9830	9830	9830	9830	0
15	20250314	204500	89040	9830	9830	9830	9830	0
16	20250314	204400	89040	9830	9830	9830	9830	0
17	20250314	204300	89040	9830	9830	9830	9830	0
18	20250314	204200	89040	9830	9830	9830	9830	0
19	20250314	204100	89040	9830	9830	9830	9830	0
20	20250314	204000	89040	9830	9830	9830	9830	0
21	20250314	203900	89040	9830	9830	9830	9830	0
22	20250314	203800	89040	9830	9830	9830	9830	0
23	20250314	203700	89040	9830	9830	9830	9830	0
24	20250314	203600	89040	9830	9830	9830	9830	0
25	20250314	203500	89040	9830	9830	9830	9830	0
26	20250314	203400	89040	9830	9830	9830	9830	0
27	20250314	203300	89040	9830	9830	9830	9830	0
28	20250314	203200	89040	9830	9830	9830	9830	0
29	20250314	203100	89040	9830	9830	9830	9830	0
30	20250314	203000	89040	9830	9830	9830	9830	0
31	20250314	202900	89040	9830	9830	9830	9830	0
32	20250314	202800	89040	9830	9830	9830	9830	3
33	20250314	202700	89040	9830	9830	9830	9830	0
34	20250314	202600	89040	9830	9830	9830	9830	0
35	20250314	202500	89040	9830	9830	9830	9830	0
36	20250314	202400	89040	9830	9830	9830	9830	0
37	20250314	202300	89040	9830	9830	9830	9830	0
38	20250314	202200	89040	9830	9830	9830	9830	0
39	20250314	202100	89040	9830	9830	9830	9830	0
40	20250314	202000	89040	9830	9830	9830	9830	0
41	20250314	201900	89040	9830	9830	9830	9830	0
42	20250314	201800	89040	9830	9830	9830	9830	0
43	20250314	201700	89040	9830	9830	9830	9830	0
44	20250314	201600	89040	9830	9830	9830	9830	0
45	20250314	201500	89040	9830	9830	9830	9830	0
46	20250314	201400	89040	9830	9830	9830	9830	0
47	20250314	201300	89040	9830	9830	9830	9830	0
48	20250314	201200	89040	9830	9830	9830	9830	0
49	20250314	201100	89040	9830	9830	9830	9830	0
50	20250314	201000	89040	9830	9830	9830	9830	0
51	20250314	200900	89040	9830	9830	9830	9830	0
52	20250314	200800	89040	9830	9830	9830	9830	0
53	20250314	200700	89040	9830	9830	9830	9830	0
54	20250314	200600	89040	9830	9830	9830	9830	0
55	20250314	200500	89040	9830	9830	9830	9830	0
56	20250314	200400	89040	9830	9830	9830	9830	0
57	20250314	200300	89040	9830	9830	9830	9830	0
58	20250314	200200	89040	9830	9830	9830	9830	0
59	20250314	200100	89040	9830	9830	9830	9830	0
60	20250314	200000	89040	9830	9830	9830	9830	0
61	20250314	195900	89040	9830	9830	9830	9830	0
62	20250314	195800	89040	9830	9830	9830	9830	3
63	20250314	195700	89040	9830	9830	9830	9830	0
64	20250314	195600	89040	9830	9830	9830	9830	0
65	20250314	195500	89040	9830	9830	9830	9830	0
66	20250314	195400	89040	9830	9830	9830	9830	0
67	20250314	195300	89040	9830	9830	9830	9830	0
68	20250314	195200	89040	9830	9830	9830	9830	0
69	20250314	195100	89040	9830	9830	9830	9830	0
70	20250314	195000	89040	9830	9830	9830	9830	0
71	20250314	194900	89040	9830	9830	9830	9830	0
72	20250314	194800	89040	9830	9830	9830	9830	0
73	20250314	194700	89040	9830	9830	9830	9830	0
74	20250314	194600	89040	9830	9830	9830	9830	0
75	20250314	194500	89040	9830	9830	9830	9830	0
76	20250314	194400	89040	9830	9830	9830	9830	0
77	20250314	194300	89040	9830	9830	9830	9830	0
78	20250314	194200	89040	9830	9830	9830	9830	0
79	20250314	194100	89040	9830	9830	9830	9830	0
80	20250314	194000	89040	9830	9830	9830	9830	0
81	20250314	193900	89040	9830	9830	9830	9830	0
82	20250314	193800	89040	9830	9830	9830	9830	0
83	20250314	193700	89040	9830	9830	9830	9830	0
84	20250314	193600	89040	9830	9830	9830	9830	0
85	20250314	193500	89040	9830	9830	9830	9830	0
86	20250314	193400	89040	9830	9830	9830	9830	0
87	20250314	193300	89040	9830	9830	9830	9830	0
88	20250314	193200	89040	9830	9830	9830	9830	0
89	20250314	193100	89040	9830	9830	9830	9830	0
90	20250314	193000	89040	9830	9830	9830	9830	0
91	20250314	192900	89040	9830	9830	9830	9830	0
92	20250314	192800	89040	9830	9830	9830	9830	3
93	20250314	192700	89040	9830	9830	9830	9830	0
94	20250314	192600	89040	9830	9830	9830	9830	0
95	20250314	192500	89040	9830	9830	9830	9830	0
96	20250314	192400	89040	9830	9830	9830	9830	0
97	20250314	192300	89040	9830	9830	9830	9830	0
98	20250314	192200	89040	9830	9830	9830	9830	0
99	20250314	192100	89040	9830	9830	9830	9830	0
100	20250314	192000	89040	9830	9830	9830	9830	0
101	20250314	191900	89040	9830	9830	9830	9830	0
102	20250314	191800	89040	9830	9830	9830	9830	0
103	20250314	191700	89040	9830	9830	9830	9830	0
104	20250314	191600	89040	9830	9830	9830	9830	0
105	20250314	191500	89040	9830	9830	9830	9830	0
106	20250314	191400	89040	9830	9830	9830	9830	0
107	20250314	191300	89040	9830	9830	9830	9830	0
108	20250314	191200	89040	9830	9830	9830	9830	0
109	20250314	191100	89040	9830	9830	9830	9830	0
110	20250314	191000	89040	9830	9830	9830	9830	0
111	20250314	190900	89040	9830	9830	9830	9830	0
112	20250314	190800	89040	9830	9830	9830	9830	0
113	20250314	190700	89040	9830	9830	9830	9830	0
114	20250314	190600	89040	9830	9830	9830	9830	0
115	20250314	190500	89040	9830	9830	9830	9830	0
116	20250314	190400	89040	9830	9830	9830	9830	0
117	20250314	190300	89040	9830	9830	9830	9830	0
118	20250314	190200	89040	9830	9830	9830	9830	0
119	20250314	190100	89040	9830	9830	9830	9830	0
120	20250314	190000	89040	9830	9830	9830	9830	0
121	20250314	185900	89040	9830	9830	9830	9830	0
122	20250314	185800	89040	9830	9830	9830	9830	3
123	20250314	185700	89040	9830	9830	9830	9830	0
124	20250314	185600	89040	9830	9830	9830	9830	0
125	20250314	185500	89040	9830	9830	9830	9830	0
126	20250314	185400	89040	9830	9830	9830	9830	0
127	20250314	185300	89040	9830	9830	9830	9830	0
128	20250314	185200	89040	9830	9830	9830	9830	0
129	20250314	185100	89040	9830	9830	9830	9830	0
130	20250314	185000	89040	9830	9830	9830	9830	0
131	20250314	184900	89040	9830	9830	9830	9830	0
132	20250314	184800	89040	9830	9830	9830	9830	0
133	20250314	184700	89040	9830	9830	9830	9830	0
134	20250314	184600	89040	9830	9830	9830	9830	0
135	20250314	184500	89040	9830	9830	9830	9830	0
136	20250314	184400	89040	9830	9830	9830	9830	0
137	20250314	184300	89040	9830	9830	9830	9830	0
138	20250314	184200	89040	9830	9830	9830	9830	0
139	20250314	184100	89040	9830	9830	9830	9830	0
140	20250314	184000	89040	9830	9830	9830	9830	0
141	20250314	183900	89040	9830	9830	9830	9830	0
142	20250314	183800	89040	9830	9830	9830	9830	0
143	20250314	183700	89040	9830	9830	9830	9830	0
144	20250314	183600	89040	9830	9830	9830	9830	0
145	20250314	183500	89040	9830	9830	9830	9830	0
146	20250314	183400	89040	9830	9830	9830	9830	0
147	20250314	183300	89040	9830	9830	9830	9830	0
148	20250314	183200	89040	9830	9830	9830	9830	0
149	20250314	183100	89040	9830	9830	9830	9830	0
150	20250314	183000	89040	9830	9830	9830	9830	0
151	20250314	182900	89040	9830	9830	9830	9830	0
152	20250314	182800	89040	9830	9830	9830	9830	3
153	20250314	182700	89040	9830	9830	9830	9830	0
154	20250314	182600	89040	9830	9830	9830	9830	0
155	20250314	182500	89040	9830	9830	9830	9830	0
156	20250314	182400	89040	9830	9830	9830	9830	0
157	20250314	182300	89040	9830	9830	9830	9830	0
158	20250314	182200	89040	9830	9830	9830	9830	0
159	20250314	182100	89040	9830	9830	9830	9830	0
160	20250314	182000	89040	9830	9830	9830	9830	0
161	20250314	181900	89040	9830	9830	9830	9830	0
162	20250314	181800	89040	9830	9830	9830	9830	0
163	20250314	181700	89040	9830	9830	9830	9830	0
164	20250314	181600	89040	9830	9830	9830	9830	0
165	20250314	181500	89040	9830	9830	9830	9830	0
166	20250314	181400	89040	9830	9830	9830	9830	0
167	20250314	181300	89040	9830	9830	9830	9830	0
168	20250314	181200	89040	9830	9830	9830	9830	0
169	20250314	181100	89040	9830	9830	9830	9830	0
170	20250314	181000	89040	9830	9830	9830	9830	0
171	20250314	180900	89040	9830	9830	9830	9830	0
172	20250314	180800	89040	9830	9830	9830	9830	0
173	20250314	180700	89040	9830	9830	9830	9830	0
174	20250314	180600	89040	9830	9830	9830	9830	0
175	20250314	180500	89040	9830	9830	9830	9830	0
176	20250314	180400	89040	9830	9830	9830	9830	0
177	20250314	180300	89040	9830	9830	9830	9830	0
178	20250314	180200	89040	9830	9830	9830	9830	0
179	20250314	180100	89040	9830	9830	9830	9830	0
180	20250314	180000	89040	9830	9830	9830	9830	0
181	20250314	175900	89040	9830	9830	9830	9830	0
182	20250314	175800	89040	9830	9830	9830	9830	3
183	20250314	175700	89040	9830	9830	9830	9830	0
184	20250314	175600	89040	9830	9830	9830	9830	0
185	20250314	175500	89040	9830	9830	9830	9830	0
186	20250314	175400	89040	9830	9830	9830	9830	0
187	20250314	175300	89040	9830	9830	9830	9830	0
188	20250314	175200	89040	9830	9830	9830	9830	0
189	20250314	175100	89040	9830	9830	9830	9830	0
190	20250314	175000	89040	9830	9830	9830	9830	0
191	20250314	174900	89040	9830	9830	9830	9830	0
192	20250314	174800	89040	9830	9830	9830	9830	0
193	20250314	174700	89040	9830	9830	9830	9830	0
194	20250314	174600	89040	9830	9830	9830	9830	0
195	20250314	174500	89040	9830	9830	9830	9830	0
196	20250314	174400	89040	9830	9830	9830	9830	0
197	20250314	174300	89040	9830	9830	9830	9830	0
198	20250314	174200	89040	9830	9830	9830	9830	0
199	20250314	174100	89040	9830	9830	9830	9830	0
200	20250314	174000	89040	9830	9830	9830	9830	0
201	20250314	173900	89040	9830	9830	9830	9830	0
202	20250314	173800	89040	9830	9830	9830	9830	0
203	20250314	173700	89040	9830	9830	9830	9830	0
204	20250314	173600	89040	9830	9830	9830	9830	0
205	20250314	173500	89040	9830	9830	9830	9830	0
206	20250314	173400	89040	9830	9830	9830	9830	0
207	20250314	173300	89040	9830	9830	9830	9830	0
208	20250314	173200	89040	9830	9830	9830	9830	0
209	20250314	173100	89040	9830	9830	9830	9830	0
210	20250314	173000	89040	9830	9830	9830	9830	0
211	20250314	172900	89040	9830	9830	9830	9830	0
212	20250314	172800	89040	9830	9830	9830	9830	3
213	20250314	172700	89040	9830	9830	9830	9830	0
214	20250314	172600	89040	9830	9830	9830	9830	0
215	20250314	172500	89040	9830	9830	9830	9830	0
216	20250314	172400	89040	9830	9830	9830	9830	0
217	20250314	172300	89040	9830	9830	9830	9830	0
218	20250314	172200	89040	9830	9830	9830	9830	0
219	20250314	172100	89040	9830	9830	9830	9830	0
220	20250314	172000	89040	9830	9830	9830	9830	0
221	20250314	171900	89040	9830	9830	9830	9830	0
222	20250314	171800	89040	9830	9830	9830	9830	0
223	20250314	171700	89040	9830	9830	9830	9830	0
224	20250314	171600	89040	9830	9830	9830	9830	0
225	20250314	171500	89040	9830	9830	9830	9830	0
226	20250314	171400	89040	9830	9830	9830	9830	0
227	20250314	171300	89040	9830	9830	9830	9830	0
228	20250314	171200	89040	9830	9830	9830	9830	0
229	20250314	171100	89040	9830	9830	9830	9830	0
230	20250314	171000	89040	9830	9830	9830	9830	0
231	20250314	170900	89040	9830	9830	9830	9830	0
232	20250314	170800	89040	9830	9830	9830	9830	0
233	20250314	170700	89040	9830	9830	9830	9830	0
234	20250314	170600	89040	9830	9830	9830	9830	0
235	20250314	170500	89040	9830	9830	9830	9830	0
236	20250314	170400	89040	9830	9830	9830	9830	0
237	20250314	170300	89040	9830	9830	9830	9830	0
238	20250314	170200	89040	9830	9830	9830	9830	0
239	20250314	170100	89040	9830	9830	9830	9830	0
240	20250314	170000	89040	9830	9830	9830	9830	0
241	20250314	165900	89040	9830	9830	9830	9830	0
242	20250314	165800	89040	9830	9830	9830	9830	3
243	20250314	165700	89040	9830	9830	9830	9830	0
244	20250314	165600	89040	9830	9830	9830	9830	0
245	20250314	165500	89040	9830	9830	9830	9830	0
246	20250314	165400	89040	9830	9830	9830	9830	0
247	20250314	165300	89040	9830	9830	9830	9830	0
248	20250314	165200	89040	9830	9830	9830	9830	0
249	20250314	165100	89040	9830	9830	9830	9830	0
250	20250314	165000	89040	9830	9830	9830	9830	0
251	20250314	164900	89040	9830	9830	9830	9830	0
252	20250314	164800	89040	9830	9830	9830	9830	0
253	20250314	164700	89040	9830	9830	9830	9830	0
254	20250314	164600	89040	9830	9830	9830	9830	0
255	20250314	164500	89040	9830	9830	9830	9830	0
256	20250314	164400	89040	9830	9830	9830	9830	0
257	20250314	164300	89040	9830	9830	9830	9830	0
258	20250314	164200	89040	9830	9830	9830	9830	0
259	20250314	164100	89040	9830	9830	9830	9830	0
260	20250314	164000	89040	9830	9830	9830	9830	0
261	20250314	163900	89040	9830	9830	9830	9830	0
262	20250314	163800	89040	9830	9830	9830	9830	0
263	20250314	163700	89040	9830	9830	9830	9830	0
264	20250314	163600	89040	9830	9830	9830	9830	0
265	20250314	163500	89040	9830	9830	9830	9830	0
266	20250314	163400	89040	9830	9830	9830	9830	0
267	20250314	163300	89040	9830	9830	9830	9830	0
268	20250314	163200	89040	9830	9830	9830	9830	0
269	20250314	163100	89040	9830	9830	9830	9830	0
270	20250314	163000	89040	9830	9830	9830	9830	0
271	20250314	162900	89040	9830	9830	9830	9830	0
272	20250314	162800	89040	9830	9830	9830	9830	3
273	20250314	162700	89040	9830	9830	9830	9830	0
274	20250314	162600	89040	9830	9830	9830	9830	0
275	20250314	162500	89040	9830	9830	9830	9830	0
276	20250314	162400	89040	9830	9830	9830	9830	0
277	20250314	162300	89040	9830	9830	9830	9830	0
278	20250314	162200	89040	9830	9830	9830	9830	0
279	20250314	162100	89040	9830	9830	9830	9830	0
280	20250314	162000	89040	9830	9830	9830	9830	0
281	20250314	161900	89040	9830	9830	9830	9830	0
282	20250314	161800	89040	9830	9830	9830	9830	0
283	20250314	161700	89040	9830	9830	9830	9830	0
284	20250314	161600	89040	9830	9830	9830	9830	0
285	20250314	161500	89040	9830	9830	9830	9830	0
286	20250314	161400	89040	9830	9830	9830	9830	0
287	20250314	161300	89040	9830	9830	9830	9830	0
288	20250314	161200	89040	9830	9830	9830	9830	0
289	20250314	161100	89040	9830	9830	9830	9830	0
290	20250314	161000	89040	9830	9830	9830	9830	0
291	20250314	160900	89040	9830	9830	9830	9830	0
292	20250314	160800	89040	9830	9830	9830	9830	0
293	20250314	160700	89040	9830	9830	9830	9830	0
294	20250314	160600	89040	9830	9830	9830	9830	0
295	20250314	160500	89040	9830	9830	9830	9830	0
296	20250314	160400	89040	9830	9830	9830	9830	0
297	20250314	160300	89040	9830	9830	9830	9830	0
298	20250314	160200	89040	9830	9830	9830	9830	0
299	20250314	160100	89040	9830	9830	9830	9830	0
300	20250314	160000	89040	9830	9830	9830	9830	0
301	20250314	155900	89040	9830	9830	9830	9830	0
302	20250314	155800	89040	9830	9830	9830	9830	3
303	20250314	155700	89040	9830	9830	9830	9830	0
304	20250314	155600	89040	9830	9830	9830	9830	0
305	20250314	155500	89040	9830	9830	9830	9830	0
306	20250314	155400	89040	9830	9830	9830	9830	0
307	20250314	155300	89040	9830	9830	9830	9830	0
308	20250314	155200	89040	9830	9830	9830	9830	0
309	20250314	155100	89040	9830	9830	9830	9830	0
310	20250314	155000	89040	9830	9830	9830	9830	0
311	20250314	154900	89040	9830	9830	9830	9830	0
312	20250314	154800	89040	9830	9830	9830	9830	0
313	20250314	154700	89040	9830	9830	9830	9830	0
314	20250314	154600	89040	9830	9830	9830	9830	0
315	20250314	154500	89040	9830	9830	9830	9830	0
316	20250314	154400	89040	9830	9830	9830	9830	0
317	20250314	154300	89040	9830	9830	9830	9830	0
318	20250314	154200	89040	9830	9830	9830	9830	0
319	20250314	154100	89040	9830	9830	9830	9830	0
320	20250314	154000	89040	9830	9830	9830	9830	0
321	20250314	153900	89040	9830	9830	9830	9830	0
322	20250314	153800	89040	9830	9830	9830	9830	0
323	20250314	153700	89040	9830	9830	9830	9830	0
324	20250314	153600	89040	9830	9830	9830	9830	0
325	20250314	153500	89040	9830	9830	9830	9830	0
326	20250314	153400	89040	9830	9830	9830	9830	0
327	20250314	153300	89040	9830	9830	9830	9830	0
328	20250314	153200	89040	9830	9830	9830	9830	0
329	20250314	153100	89040	9830	9830	9830	9830	0
330	20250314	153000	89040	9830	9830	9830	9830	0
331	20250314	152900	89040	9830	9830	9830	9830	0
332	20250314	152800	89040	9830	9830	9830	9830	0
333	20250314	152700	89040	9830	9830	9830	9830	0
334	20250314	152600	89040	9830	9830	9830	9830	0
335	20250314	152500	89040	9830	9830	9830	9830	0
336	20250314	152400	89040	9830	9830	9830	9830	0
337	20250314	152300	89040	9830	9830	9830	9830	0
338	20250314	152200	89040	9830	9830	9830	9830	0
339	20250314	152100	89040	9830	9830	9830	9830	0
340	20250314	152000	89040	9830	9830	9830	9830	0
341	20250314	151900	89040	9830	9830	9830	9830	0
342	20250314	151800	89040	9830	9830	9830	9830	0
343	20250314	151700	89040	9830	9830	9830	9830	0
344	20250314	151600	89040	9830	9830	9830	9830	0
345	20250314	151500	89040	9830	9830	9830	9830	0
346	20250314	151400	89040	9830	9830	9830	9830	0
347	20250314	151300	89040	9830	9830	9830	9830	0
348	20250314	151200	89040	9830	9830	9830	9830	0
349	20250314	151100	89040	9830	9830	9830	9830	0
350	20250314	151000	89040	9830	9830	9830	9830	0
351	20250314	150900	89040	9830	9830	9830	9830	3
352	20250314	150800	59550	9830	9830	9830	9830	0
353	20250314	150700	59550	9830	9830	9830	9830	0
354	20250314	150600	59550	9830	9830	9830	9830	0
355	20250314	150500	59550	9830	9830	9830	9830	0
356	20250314	150400	59550	9830	9830	9830	9830	0
357	20250314	150300	59550	9830	9830	9830	9830	0
358	20250314	150200	59550	9830	9830	9830	9830	0
359	20250314	150100	59550	9830	9830	9830	9830	0
360	20250314	150000	59550	9830	9830	9830	9830	0
361	20250314	145900	59550	9830	9830	9830	9830	0
362	20250314	145800	59550	9830	9830	9830	9830	0
363	20250314	145700	59550	9830	9830	9830	9830	0
364	20250314	145600	59550	9830	9830	9830	9830	0
365	20250314	145500	59550	9830	9830	9830	9830	0
366	20250314	145400	59550	9830	9830	9830	9830	0
367	20250314	145300	59550	9830	9830	9830	9830	0
368	20250314	145200	59550	9830	9830	9830	9830	0
369	20250314	145100	59550	9830	9830	9830	9830	0
370	20250314	145000	59550	9830	9830	9830	9830	0
371	20250314	144900	59550	9830	9830	9830	9830	0
372	20250314	144800	59550	9830	9830	9830	9830	0
373	20250314	144700	59550	9830	9830	9830	9830	0
374	20250314	144600	59550	9830	9830	9830	9830	0
375	20250314	144500	59550	9830	9830	9830	9830	0
376	20250314	144400	59550	9830	9830	9830	9830	0
377	20250314	144300	59550	9830	9830	9830	9830	0
378	20250314	144200	59550	9830	9830	9830	9830	2
379	20250314	144100	39890	9970	9970	9970	9970	0
380	20250314	144000	39890	9970	9970	9970	9970	0
381	20250314	143900	39890	9970	9970	9970	9970	0
382	20250314	143800	39890	9970	9970	9970	9970	0
383	20250314	143700	39890	9970	9970	9970	9970	0
384	20250314	143600	39890	9970	9970	9970	9970	0
385	20250314	143500	39890	9970	9970	9970	9970	0
386	20250314	143400	39890	9970	9970	9970	9970	0
387	20250314	143300	39890	9970	9970	9970	9970	0
388	20250314	143200	39890	9970	9970	9970	9970	0
389	20250314	143100	39890	9970	9970	9970	9970	0
390	20250314	143000	39890	9970	9970	9970	9970	0
391	20250314	142900	39890	9970	9970	9970	9970	0
392	20250314	142800	39890	9970	9970	9970	9970	0
393	20250314	142700	39890	9970	9970	9970	9970	0
394	20250314	142600	39890	9970	9970	9970	9970	0
395	20250314	142500	39890	9970	9970	9970	9970	0
396	20250314	142400	39890	9970	9970	9970	9970	0
397	20250314	142300	39890	9970	9970	9970	9970	0
398	20250314	142200	39890	9970	9970	9970	9970	0
399	20250314	142100	39890	9970	9970	9970	9970	0
400	20250314	142000	39890	9970	9970	9970	9970	0
401	20250314	141900	39890	9970	9970	9970	9970	0
402	20250314	141800	39890	9970	9970	9970	9970	0
403	20250314	141700	39890	9970	9970	9970	9970	0
404	20250314	141600	39890	9970	9970	9970	9970	0
405	20250314	141500	39890	9970	9970	9970	9970	0
406	20250314	141400	39890	9970	9970	9970	9970	0
407	20250314	141300	39890	9970	9970	9970	9970	0
408	20250314	141200	39890	9970	9970	9970	9970	0
409	20250314	141100	39890	9970	9970	9970	9970	0
410	20250314	141000	39890	9970	9970	9970	9970	0
411	20250314	140900	39890	9970	9970	9970	9970	0
412	20250314	140800	39890	9970	9970	9970	9970	0
413	20250314	140700	39890	9970	9970	9970	9970	0
414	20250314	140600	39890	9970	9970	9970	9970	0
415	20250314	140500	39890	9970	9970	9970	9970	0
416	20250314	140400	39890	9970	9970	9970	9970	0
417	20250314	140300	39890	9970	9970	9970	9970	0
418	20250314	140200	39890	9970	9970	9970	9970	0
419	20250314	140100	39890	9970	9970	9970	9970	0
420	20250314	140000	39890	9970	9970	9970	9970	0
421	20250314	135900	39890	9970	9970	9970	9970	0
422	20250314	135800	39890	9970	9970	9970	9970	0
423	20250314	135700	39890	9970	9970	9970	9970	0
424	20250314	135600	39890	9970	9970	9970	9970	0
425	20250314	135500	39890	9970	9970	9970	9970	0
426	20250314	135400	39890	9970	9970	9970	9970	0
427	20250314	135300	39890	9970	9970	9970	9970	0
428	20250314	135200	39890	9970	9970	9970	9970	0
429	20250314	135100	39890	9970	9970	9970	9970	0
430	20250314	135000	39890	9970	9970	9970	9970	0
431	20250314	134900	39890	9970	9970	9970	9970	0
432	20250314	134800	39890	9970	9970	9970	9970	0
433	20250314	134700	39890	9970	9970	9970	9970	0
434	20250314	134600	39890	9970	9970	9970	9970	0
435	20250314	134500	39890	9970	9970	9970	9970	0
436	20250314	134400	39890	9970	9970	9970	9970	0
437	20250314	134300	39890	9970	9970	9970	9970	0
438	20250314	134200	39890	9970	9970	9970	9970	0
439	20250314	134100	39890	9970	9970	9970	9970	0
440	20250314	134000	39890	9970	9970	9970	9970	0
441	20250314	133900	39890	9970	9970	9970	9970	0
442	20250314	133800	39890	9970	9970	9970	9970	0
443	20250314	133700	39890	9970	9970	9970	9970	0
444	20250314	133600	39890	9970	9970	9970	9970	0
445	20250314	133500	39890	9970	9970	9970	9970	0
446	20250314	133400	39890	9970	9970	9970	9970	0
447	20250314	133300	39890	9970	9970	9970	9970	0
448	20250314	133200	39890	9970	9970	9970	9970	0
449	20250314	133100	39890	9970	9970	9970	9970	0
450	20250314	133000	39890	9970	9970	9970	9970	0
451	20250314	132900	39890	9970	9970	9970	9970	0
452	20250314	132800	39890	9970	9970	9970	9970	0
453	20250314	132700	39890	9970	9970	9970	9970	0
454	20250314	132600	39890	9970	9970	9970	9970	0
455	20250314	132500	39890	9970	9970	9970	9970	0
456	20250314	132400	39890	9970	9970	9970	9970	0
457	20250314	132300	39890	9970	9970	9970	9970	0
458	20250314	132200	39890	9970	9970	9970	9970	0
459	20250314	132100	39890	9970	9970	9970	9970	0
460	20250314	132000	39890	9970	9970	9970	9970	0
461	20250314	131900	39890	9970	9970	9970	9970	0
462	20250314	131800	39890	9970	9970	9970	9970	0
463	20250314	131700	39890	9970	9970	9970	9970	0
464	20250314	131600	39890	9970	9970	9970	9970	0
465	20250314	131500	39890	9970	9970	9970	9970	0
466	20250314	131400	39890	9970	9970	9970	9970	0
467	20250314	131300	39890	9970	9970	9970	9970	0
468	20250314	131200	39890	9970	9970	9970	9970	0
469	20250314	131100	39890	9970	9970	9970	9970	0
470	20250314	131000	39890	9970	9970	9970	9970	0
471	20250314	130900	39890	9970	9970	9970	9970	0
472	20250314	130800	39890	9970	9970	9970	9970	0
473	20250314	130700	39890	9970	9970	9970	9970	0
474	20250314	130600	39890	9970	9970	9970	9970	0
475	20250314	130500	39890	9970	9970	9970	9970	0
476	20250314	130400	39890	9970	9970	9970	9970	0
477	20250314	130300	39890	9970	9970	9970	9970	0
478	20250314	130200	39890	9970	9970	9970	9970	0
479	20250314	130100	39890	9970	9970	9970	9970	0
480	20250314	130000	39890	9970	9970	9970	9970	0
481	20250314	125900	39890	9970	9970	9970	9970	0
482	20250314	125800	39890	9970	9970	9970	9970	0
483	20250314	125700	39890	9970	9970	9970	9970	0
484	20250314	125600	39890	9970	9970	9970	9970	0
485	20250314	125500	39890	9970	9970	9970	9970	0
486	20250314	125400	39890	9970	9970	9970	9970	0
487	20250314	125300	39890	9970	9970	9970	9970	0
488	20250314	125200	39890	9970	9970	9970	9970	0
489	20250314	125100	39890	9970	9970	9970	9970	0
490	20250314	125000	39890	9970	9970	9970	9970	0
491	20250314	124900	39890	9970	9970	9970	9970	0
492	20250314	124800	39890	9970	9970	9970	9970	0
493	20250314	124700	39890	9970	9970	9970	9970	0
494	20250314	124600	39890	9970	9970	9970	9970	0
495	20250314	124500	39890	9970	9970	9970	9970	0
496	20250314	124400	39890	9970	9970	9970	9970	0
497	20250314	124300	39890	9970	9970	9970	9970	0
498	20250314	124200	39890	9970	9970	9970	9970	0
499	20250314	124100	39890	9970	9970	9970	9970	0
500	20250314	124000	39890	9970	9970	9970	9970	0
501	20250314	123900	39890	9970	9970	9970	9970	0
502	20250314	123800	39890	9970	9970	9970	9970	0
503	20250314	123700	39890	9970	9970	9970	9970	0
504	20250314	123600	39890	9970	9970	9970	9970	0
505	20250314	123500	39890	9970	9970	9970	9970	0
506	20250314	123400	39890	9970	9970	9970	9970	0
507	20250314	123300	39890	9970	9970	9970	9970	0
508	20250314	123200	39890	9970	9970	9970	9970	0
509	20250314	123100	39890	9970	9970	9970	9970	0
510	20250314	123000	39890	9970	9970	9970	9970	0
511	20250314	122900	39890	9970	9970	9970	9970	0
512	20250314	122800	39890	9970	9970	9970	9970	0
513	20250314	122700	39890	9970	9970	9970	9970	0
514	20250314	122600	39890	9970	9970	9970	9970	0
515	20250314	122500	39890	9970	9970	9970	9970	0
516	20250314	122400	39890	9970	9970	9970	9970	0
517	20250314	122300	39890	9970	9970	9970	9970	1
518	20250314	122200	29920	9920	9920	9920	9920	0
519	20250314	122100	29920	9920	9920	9920	9920	0
520	20250314	122000	29920	9920	9920	9920	9920	0
521	20250314	121900	29920	9920	9920	9920	9920	0
522	20250314	121800	29920	9920	9920	9920	9920	0
523	20250314	121700	29920	9920	9920	9920	9920	0
524	20250314	121600	29920	9920	9920	9920	9920	0
525	20250314	121500	29920	9920	9920	9920	9920	0
526	20250314	121400	29920	9920	9920	9920	9920	0
527	20250314	121300	29920	9920	9920	9920	9920	0
528	20250314	121200	29920	9920	9920	9920	9920	0
529	20250314	121100	29920	9920	9920	9920	9920	0
530	20250314	121000	29920	9920	9920	9920	9920	0
531	20250314	120900	29920	9920	9920	9920	9920	0
532	20250314	120800	29920	9920	9920	9920	9920	0
533	20250314	120700	29920	9920	9920	9920	9920	0
534	20250314	120600	29920	9920	9920	9920	9920	0
535	20250314	120500	29920	9920	9920	9920	9920	0
536	20250314	120400	29920	9920	9920	9920	9920	0
537	20250314	120300	29920	9920	9920	9920	9920	0
538	20250314	120200	29920	9920	9920	9920	9920	0
539	20250314	120100	29920	9920	9920	9920	9920	0
540	20250314	120000	29920	9920	9920	9920	9920	0
541	20250314	115900	29920	9920	9920	9920	9920	0
542	20250314	115800	29920	9920	9920	9920	9920	0
543	20250314	115700	29920	9920	9920	9920	9920	0
544	20250314	115600	29920	9920	9920	9920	9920	0
545	20250314	115500	29920	9920	9920	9920	9920	0
546	20250314	115400	29920	9920	9920	9920	9920	0
547	20250314	115300	29920	9920	9920	9920	9920	0
548	20250314	115200	29920	9920	9920	9920	9920	0
549	20250314	115100	29920	9920	9920	9920	9920	0
550	20250314	115000	29920	9920	9920	9920	9920	0
551	20250314	114900	29920	9920	9920	9920	9920	0
552	20250314	114800	29920	9920	9920	9920	9920	0
553	20250314	114700	29920	9920	9920	9920	9920	0
554	20250314	114600	29920	9920	9920	9920	9920	0
555	20250314	114500	29920	9920	9920	9920	9920	0
556	20250314	114400	29920	9920	9920	9920	9920	0
557	20250314	114300	29920	9920	9920	9920	9920	0
558	20250314	114200	29920	9920	9920	9920	9920	0
559	20250314	114100	29920	9920	9920	9920	9920	0
560	20250314	114000	29920	9920	9920	9920	9920	0
561	20250314	113900	29920	9920	9920	9920	9920	0
562	20250314	113800	29920	9920	9920	9920	9920	0
563	20250314	113700	29920	9920	9920	9920	9920	0
564	20250314	113600	29920	9920	9920	9920	9920	0
565	20250314	113500	29920	9920	9920	9920	9920	0
566	20250314	113400	29920	9920	9920	9920	9920	0
567	20250314	113300	29920	9920	9920	9920	9920	0
568	20250314	113200	29920	9920	9920	9920	9920	0
569	20250314	113100	29920	9920	9920	9920	9920	0
570	20250314	113000	29920	9920	9920	9920	9920	0
571	20250314	112900	29920	9920	9920	9920	9920	0
572	20250314	112800	29920	9920	9920	9920	9920	0
573	20250314	112700	29920	9920	9920	9920	9920	0
574	20250314	112600	29920	9920	9920	9920	9920	0
575	20250314	112500	29920	9920	9920	9920	9920	0
576	20250314	112400	29920	9920	9920	9920	9920	0
577	20250314	112300	29920	9920	9920	9920	9920	0
578	20250314	112200	29920	9920	9920	9920	9920	0
579	20250314	112100	29920	9920	9920	9920	9920	0
580	20250314	112000	29920	9920	9920	9920	9920	0
581	20250314	111900	29920	9920	9920	9920	9920	0
582	20250314	111800	29920	9920	9920	9920	9920	0
583	20250314	111700	29920	9920	9920	9920	9920	0
584	20250314	111600	29920	9920	9920	9920	9920	0
585	20250314	111500	29920	9920	9920	9920	9920	0
586	20250314	111400	29920	9920	9920	9920	9920	0
587	20250314	111300	29920	9920	9920	9920	9920	0
588	20250314	111200	29920	9920	9920	9920	9920	0
589	20250314	111100	29920	9920	9920	9920	9920	0
590	20250314	111000	29920	9920	9920	9920	9920	0
591	20250314	110900	29920	9920	9920	9920	9920	1
592	20250314	110800	20000	10000	10000	10000	10000	0
593	20250314	110700	20000	10000	10000	10000	10000	0
594	20250314	110600	20000	10000	10000	10000	10000	0
595	20250314	110500	20000	10000	10000	10000	10000	0
596	20250314	110400	20000	10000	10000	10000	10000	0
597	20250314	110300	20000	10000	10000	10000	10000	0
598	20250314	110200	20000	10000	10000	10000	10000	0
599	20250314	110100	20000	10000	10000	10000	10000	0
600	20250314	110000	20000	10000	10000	10000	10000	0
601	20250314	105900	20000	10000	10000	10000	10000	0
602	20250314	105800	20000	10000	10000	10000	10000	0
603	20250314	105700	20000	10000	10000	10000	10000	0
604	20250314	105600	20000	10000	10000	10000	10000	0
605	20250314	105500	20000	10000	10000	10000	10000	0
606	20250314	105400	20000	10000	10000	10000	10000	0
607	20250314	105300	20000	10000	10000	10000	10000	0
608	20250314	105200	20000	10000	10000	10000	10000	0
609	20250314	105100	20000	10000	10000	10000	10000	0
610	20250314	105000	20000	10000	10000	10000	10000	0
611	20250314	104900	20000	10000	10000	10000	10000	0
612	20250314	104800	20000	10000	10000	10000	10000	0
613	20250314	104700	20000	10000	10000	10000	10000	0
614	20250314	104600	20000	10000	10000	10000	10000	0
615	20250314	104500	20000	10000	10000	10000	10000	0
616	20250314	104400	20000	10000	10000	10000	10000	0
617	20250314	104300	20000	10000	10000	10000	10000	0
618	20250314	104200	20000	10000	10000	10000	10000	0
619	20250314	104100	20000	10000	10000	10000	10000	0
620	20250314	104000	20000	10000	10000	10000	10000	0
621	20250314	103900	20000	10000	10000	10000	10000	0
622	20250314	103800	20000	10000	10000	10000	10000	0
623	20250314	103700	20000	10000	10000	10000	10000	0
624	20250314	103600	20000	10000	10000	10000	10000	0
625	20250314	103500	20000	10000	10000	10000	10000	0
626	20250314	103400	20000	10000	10000	10000	10000	0
627	20250314	103300	20000	10000	10000	10000	10000	0
628	20250314	103200	20000	10000	10000	10000	10000	0
629	20250314	103100	20000	10000	10000	10000	10000	0
630	20250314	103000	20000	10000	10000	10000	10000	0
631	20250314	102900	20000	10000	10000	10000	10000	0
632	20250314	102800	20000	10000	10000	10000	10000	0
633	20250314	102700	20000	10000	10000	10000	10000	0
634	20250314	102600	20000	10000	10000	10000	10000	0
635	20250314	102500	20000	10000	10000	10000	10000	0
636	20250314	102400	20000	10000	10000	10000	10000	0
637	20250314	102300	20000	10000	10000	10000	10000	0
638	20250314	102200	20000	10000	10000	10000	10000	0
639	20250314	102100	20000	10000	10000	10000	10000	0
640	20250314	102000	20000	10000	10000	10000	10000	0
641	20250314	101900	20000	10000	10000	10000	10000	0
642	20250314	101800	20000	10000	10000	10000	10000	0
643	20250314	101700	20000	10000	10000	10000	10000	0
644	20250314	101600	20000	10000	10000	10000	10000	0
645	20250314	101500	20000	10000	10000	10000	10000	0
646	20250314	101400	20000	10000	10000	10000	10000	0
647	20250314	101300	20000	10000	10000	10000	10000	0
648	20250314	101200	20000	10000	10000	10000	10000	0
649	20250314	101100	20000	10000	10000	10000	10000	0
650	20250314	101000	20000	10000	10000	10000	10000	0
651	20250314	100900	20000	10000	10000	10000	10000	0
652	20250314	100800	20000	10000	10000	10000	10000	0
653	20250314	100700	20000	10000	10000	10000	10000	0
654	20250314	100600	20000	10000	10000	10000	10000	0
655	20250314	100500	20000	10000	10000	10000	10000	0
656	20250314	100400	20000	10000	10000	10000	10000	0
657	20250314	100300	20000	10000	10000	10000	10000	0
658	20250314	100200	20000	10000	10000	10000	10000	0
659	20250314	100100	20000	10000	10000	10000	10000	0
660	20250314	100000	20000	10000	10000	10000	10000	0
661	20250314	095900	20000	10000	10000	10000	10000	0
662	20250314	095800	20000	10000	10000	10000	10000	0
663	20250314	095700	20000	10000	10000	10000	10000	0
664	20250314	095600	20000	10000	10000	10000	10000	0
665	20250314	095500	20000	10000	10000	10000	10000	0
666	20250314	095400	20000	10000	10000	10000	10000	0
667	20250314	095300	20000	10000	10000	10000	10000	0
668	20250314	095200	20000	10000	10000	10000	10000	0
669	20250314	095100	20000	10000	10000	10000	10000	0
670	20250314	095000	20000	10000	10000	10000	10000	0
671	20250314	094900	20000	10000	10000	10000	10000	0
672	20250314	094800	20000	10000	10000	10000	10000	0
673	20250314	094700	20000	10000	10000	10000	10000	0
674	20250314	094600	20000	10000	10000	10000	10000	0
675	20250314	094500	20000	10000	10000	10000	10000	0
676	20250314	094400	20000	10000	10000	10000	10000	0
677	20250314	094300	20000	10000	10000	10000	10000	0
678	20250314	094200	20000	10000	10000	10000	10000	0
679	20250314	094100	20000	10000	10000	10000	10000	0
680	20250314	094000	20000	10000	10000	10000	10000	0
681	20250314	093900	20000	10000	10000	10000	10000	0
682	20250314	093800	20000	10000	10000	10000	10000	0
683	20250314	093700	20000	10000	10000	10000	10000	0
684	20250314	093600	20000	10000	10000	10000	10000	0
685	20250314	093500	20000	10000	10000	10000	10000	0
686	20250314	093400	20000	10000	10000	10000	10000	0
687	20250314	093300	20000	10000	10000	10000	10000	0
688	20250314	093200	20000	10000	10000	10000	10000	0
689	20250314	093100	20000	10000	10000	10000	10000	0
690	20250314	093000	20000	10000	10000	10000	10000	0
691	20250314	092900	20000	10000	10000	10000	10000	0
692	20250314	092800	20000	10000	10000	10000	10000	0
693	20250314	092700	20000	10000	10000	10000	10000	0
694	20250314	092600	20000	10000	10000	10000	10000	0
695	20250314	092500	20000	10000	10000	10000	10000	0
696	20250314	092400	20000	10000	10000	10000	10000	0
697	20250314	092300	20000	10000	10000	10000	10000	0
698	20250314	092200	20000	10000	10000	10000	10000	0
699	20250314	092100	20000	10000	10000	10000	10000	2
700	20250314	092000	0	9990	9990	9990	9990	0
701	20250314	091900	0	9990	9990	9990	9990	0
702	20250314	091800	0	9990	9990	9990	9990	0
703	20250314	091700	0	9990	9990	9990	9990	0
704	20250314	091600	0	9990	9990	9990	9990	0
705	20250314	091500	0	9990	9990	9990	9990	0
706	20250314	091400	0	9990	9990	9990	9990	0
707	20250314	091300	0	9990	9990	9990	9990	0
708	20250314	091200	0	9990	9990	9990	9990	0
709	20250314	091100	0	9990	9990	9990	9990	0
710	20250314	091000	0	9990	9990	9990	9990	0
711	20250314	090900	0	9990	9990	9990	9990	0
712	20250314	090800	0	9990	9990	9990	9990	0
713	20250314	090700	0	9990	9990	9990	9990	0
714	20250314	090600	0	9990	9990	9990	9990	0
715	20250314	090500	0	9990	9990	9990	9990	0
716	20250314	090400	0	9990	9990	9990	9990	0
717	20250314	090300	0	9990	9990	9990	9990	0
718	20250314	090200	0	9990	9990	9990	9990	0
719	20250314	090100	0	9990	9990	9990	9990	0
720	20250314	090000	0	9990	9990	9990	9990	0