KissMeData/000700/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183200	195142595	5480	5480	5480	5480	2392
3	20250314	183100	195142595	5480	5480	5480	5480	0
4	20250314	183000	195142595	5480	5480	5480	5480	0
5	20250314	182900	195142595	5480	5480	5480	5480	0
6	20250314	182800	195142595	5480	5480	5480	5480	0
7	20250314	182700	195142595	5480	5480	5480	5480	0
8	20250314	182600	195142595	5480	5480	5480	5480	0
9	20250314	182500	195142595	5480	5480	5480	5480	0
10	20250314	182400	195142595	5480	5480	5480	5480	0
11	20250314	182300	195142595	5480	5480	5480	5480	0
12	20250314	182200	195142595	5480	5480	5480	5480	0
13	20250314	182100	195142595	5480	5480	5480	5480	0
14	20250314	182000	195142595	5480	5480	5480	5480	0
15	20250314	181900	195142595	5480	5480	5480	5480	0
16	20250314	181800	195142595	5480	5480	5480	5480	0
17	20250314	181700	195142595	5480	5480	5480	5480	0
18	20250314	181600	195142595	5480	5480	5480	5480	0
19	20250314	181500	195142595	5480	5480	5480	5480	0
20	20250314	181400	195142595	5480	5480	5480	5480	0
21	20250314	181300	195142595	5480	5480	5480	5480	0
22	20250314	181200	195142595	5480	5480	5480	5480	0
23	20250314	181100	195142595	5480	5480	5480	5480	0
24	20250314	181000	195142595	5480	5480	5480	5480	0
25	20250314	180900	195142595	5480	5480	5480	5480	0
26	20250314	180800	195142595	5480	5480	5480	5480	0
27	20250314	180700	195142595	5480	5480	5480	5480	0
28	20250314	180600	195142595	5480	5480	5480	5480	0
29	20250314	180500	195142595	5480	5480	5480	5480	0
30	20250314	180400	195142595	5480	5480	5480	5480	0
31	20250314	180300	195142595	5480	5480	5480	5480	0
32	20250314	180200	195142595	5480	5480	5480	5480	2392
33	20250314	180100	195142595	5480	5480	5480	5480	0
34	20250314	180000	195142595	5480	5480	5480	5480	0
35	20250314	175900	195142595	5480	5480	5480	5480	0
36	20250314	175800	195142595	5480	5480	5480	5480	0
37	20250314	175700	195142595	5480	5480	5480	5480	0
38	20250314	175600	195142595	5480	5480	5480	5480	0
39	20250314	175500	195142595	5480	5480	5480	5480	0
40	20250314	175400	195142595	5480	5480	5480	5480	0
41	20250314	175300	195142595	5480	5480	5480	5480	0
42	20250314	175200	195142595	5480	5480	5480	5480	0
43	20250314	175100	195142595	5480	5480	5480	5480	0
44	20250314	175000	195142595	5480	5480	5480	5480	0
45	20250314	174900	195142595	5480	5480	5480	5480	0
46	20250314	174800	195142595	5480	5480	5480	5480	0
47	20250314	174700	195142595	5480	5480	5480	5480	0
48	20250314	174600	195142595	5480	5480	5480	5480	0
49	20250314	174500	195142595	5480	5480	5480	5480	0
50	20250314	174400	195142595	5480	5480	5480	5480	0
51	20250314	174300	195142595	5480	5480	5480	5480	0
52	20250314	174200	195142595	5480	5480	5480	5480	0
53	20250314	174100	195142595	5480	5480	5480	5480	0
54	20250314	174000	195142595	5480	5480	5480	5480	0
55	20250314	173900	195142595	5480	5480	5480	5480	0
56	20250314	173800	195142595	5480	5480	5480	5480	0
57	20250314	173700	195142595	5480	5480	5480	5480	0
58	20250314	173600	195142595	5480	5480	5480	5480	0
59	20250314	173500	195142595	5480	5480	5480	5480	0
60	20250314	173400	195142595	5480	5480	5480	5480	0
61	20250314	173300	195142595	5480	5480	5480	5480	0
62	20250314	173200	195142595	5480	5480	5480	5480	2392
63	20250314	173100	195142595	5480	5480	5480	5480	0
64	20250314	173000	195142595	5480	5480	5480	5480	0
65	20250314	172900	195142595	5480	5480	5480	5480	0
66	20250314	172800	195142595	5480	5480	5480	5480	0
67	20250314	172700	195142595	5480	5480	5480	5480	0
68	20250314	172600	195142595	5480	5480	5480	5480	0
69	20250314	172500	195142595	5480	5480	5480	5480	0
70	20250314	172400	195142595	5480	5480	5480	5480	0
71	20250314	172300	195142595	5480	5480	5480	5480	0
72	20250314	172200	195142595	5480	5480	5480	5480	0
73	20250314	172100	195142595	5480	5480	5480	5480	0
74	20250314	172000	195142595	5480	5480	5480	5480	0
75	20250314	171900	195142595	5480	5480	5480	5480	0
76	20250314	171800	195142595	5480	5480	5480	5480	0
77	20250314	171700	195142595	5480	5480	5480	5480	0
78	20250314	171600	195142595	5480	5480	5480	5480	0
79	20250314	171500	195142595	5480	5480	5480	5480	0
80	20250314	171400	195142595	5480	5480	5480	5480	0
81	20250314	171300	195142595	5480	5480	5480	5480	0
82	20250314	171200	195142595	5480	5480	5480	5480	0
83	20250314	171100	195142595	5480	5480	5480	5480	0
84	20250314	171000	195142595	5480	5480	5480	5480	0
85	20250314	170900	195142595	5480	5480	5480	5480	0
86	20250314	170800	195142595	5480	5480	5480	5480	0
87	20250314	170700	195142595	5480	5480	5480	5480	0
88	20250314	170600	195142595	5480	5480	5480	5480	0
89	20250314	170500	195142595	5480	5480	5480	5480	0
90	20250314	170400	195142595	5480	5480	5480	5480	0
91	20250314	170300	195142595	5480	5480	5480	5480	0
92	20250314	170200	195142595	5480	5480	5480	5480	2392
93	20250314	170100	195142595	5480	5480	5480	5480	0
94	20250314	170000	195142595	5480	5480	5480	5480	0
95	20250314	165900	195142595	5480	5480	5480	5480	0
96	20250314	165800	195142595	5480	5480	5480	5480	0
97	20250314	165700	195142595	5480	5480	5480	5480	0
98	20250314	165600	195142595	5480	5480	5480	5480	0
99	20250314	165500	195142595	5480	5480	5480	5480	0
100	20250314	165400	195142595	5480	5480	5480	5480	0
101	20250314	165300	195142595	5480	5480	5480	5480	0
102	20250314	165200	195142595	5480	5480	5480	5480	0
103	20250314	165100	195142595	5480	5480	5480	5480	0
104	20250314	165000	195142595	5480	5480	5480	5480	0
105	20250314	164900	195142595	5480	5480	5480	5480	0
106	20250314	164800	195142595	5480	5480	5480	5480	0
107	20250314	164700	195142595	5480	5480	5480	5480	0
108	20250314	164600	195142595	5480	5480	5480	5480	0
109	20250314	164500	195142595	5480	5480	5480	5480	0
110	20250314	164400	195142595	5480	5480	5480	5480	0
111	20250314	164300	195142595	5480	5480	5480	5480	0
112	20250314	164200	195142595	5480	5480	5480	5480	0
113	20250314	164100	195142595	5480	5480	5480	5480	0
114	20250314	164000	195142595	5480	5480	5480	5480	0
115	20250314	163900	195142595	5480	5480	5480	5480	0
116	20250314	163800	195142595	5480	5480	5480	5480	0
117	20250314	163700	195142595	5480	5480	5480	5480	0
118	20250314	163600	195142595	5480	5480	5480	5480	0
119	20250314	163500	195142595	5480	5480	5480	5480	0
120	20250314	163400	195142595	5480	5480	5480	5480	0
121	20250314	163300	195142595	5480	5480	5480	5480	0
122	20250314	163200	195142595	5480	5480	5480	5480	2392
123	20250314	163100	195142595	5480	5480	5480	5480	0
124	20250314	163000	195142595	5480	5480	5480	5480	0
125	20250314	162900	195142595	5480	5480	5480	5480	0
126	20250314	162800	195142595	5480	5480	5480	5480	0
127	20250314	162700	195142595	5480	5480	5480	5480	0
128	20250314	162600	195142595	5480	5480	5480	5480	0
129	20250314	162500	195142595	5480	5480	5480	5480	0
130	20250314	162400	195142595	5480	5480	5480	5480	0
131	20250314	162300	195142595	5480	5480	5480	5480	0
132	20250314	162200	195142595	5480	5480	5480	5480	0
133	20250314	162100	195142595	5480	5480	5480	5480	0
134	20250314	162000	195142595	5480	5480	5480	5480	0
135	20250314	161900	195142595	5480	5480	5480	5480	0
136	20250314	161800	195142595	5480	5480	5480	5480	0
137	20250314	161700	195142595	5480	5480	5480	5480	0
138	20250314	161600	195142595	5480	5480	5480	5480	0
139	20250314	161500	195142595	5480	5480	5480	5480	0
140	20250314	161400	195142595	5480	5480	5480	5480	0
141	20250314	161300	195142595	5480	5480	5480	5480	0
142	20250314	161200	195142595	5480	5480	5480	5480	0
143	20250314	161100	195142595	5480	5480	5480	5480	0
144	20250314	161000	195142595	5480	5480	5480	5480	0
145	20250314	160900	195142595	5480	5480	5480	5480	0
146	20250314	160800	195142595	5480	5480	5480	5480	0
147	20250314	160700	195142595	5480	5480	5480	5480	0
148	20250314	160600	195142595	5480	5480	5480	5480	0
149	20250314	160500	195142595	5480	5480	5480	5480	0
150	20250314	160400	195142595	5480	5480	5480	5480	0
151	20250314	160300	195142595	5480	5480	5480	5480	0
152	20250314	160200	195142595	5480	5480	5480	5480	2392
153	20250314	160100	195142595	5480	5480	5480	5480	0
154	20250314	160000	195142595	5480	5480	5480	5480	0
155	20250314	155900	195142595	5480	5480	5480	5480	0
156	20250314	155800	195142595	5480	5480	5480	5480	0
157	20250314	155700	195142595	5480	5480	5480	5480	0
158	20250314	155600	195142595	5480	5480	5480	5480	0
159	20250314	155500	195142595	5480	5480	5480	5480	0
160	20250314	155400	195142595	5480	5480	5480	5480	0
161	20250314	155300	195142595	5480	5480	5480	5480	0
162	20250314	155200	195142595	5480	5480	5480	5480	0
163	20250314	155100	195142595	5480	5480	5480	5480	0
164	20250314	155000	195142595	5480	5480	5480	5480	0
165	20250314	154900	195142595	5480	5480	5480	5480	0
166	20250314	154800	195142595	5480	5480	5480	5480	0
167	20250314	154700	195142595	5480	5480	5480	5480	0
168	20250314	154600	195142595	5480	5480	5480	5480	0
169	20250314	154500	195142595	5480	5480	5480	5480	0
170	20250314	154400	195142595	5480	5480	5480	5480	0
171	20250314	154300	195142595	5480	5480	5480	5480	0
172	20250314	154200	195142595	5480	5480	5480	5480	0
173	20250314	154100	195142595	5480	5480	5480	5480	0
174	20250314	154000	195142595	5480	5480	5480	5480	0
175	20250314	153900	195142595	5480	5480	5480	5480	0
176	20250314	153800	195142595	5480	5480	5480	5480	0
177	20250314	153700	195142595	5480	5480	5480	5480	0
178	20250314	153600	195142595	5480	5480	5480	5480	0
179	20250314	153500	195142595	5480	5480	5480	5480	0
180	20250314	153400	195142595	5480	5480	5480	5480	0
181	20250314	153300	195142595	5480	5480	5480	5480	0
182	20250314	153200	195142595	5480	5480	5480	5480	2392
183	20250314	153100	195142595	5480	5480	5480	5480	0
184	20250314	153000	195142595	5480	5480	5480	5480	2392
185	20250314	152900	182034435	5470	5470	5470	5470	0
186	20250314	152800	182034435	5470	5470	5470	5470	0
187	20250314	152700	182034435	5470	5470	5470	5470	0
188	20250314	152600	182034435	5470	5470	5470	5470	0
189	20250314	152500	182034435	5470	5470	5470	5470	0
190	20250314	152400	182034435	5470	5470	5470	5470	0
191	20250314	152300	182034435	5470	5470	5470	5470	0
192	20250314	152200	182034435	5470	5470	5470	5470	0
193	20250314	152100	182034435	5470	5470	5470	5470	0
194	20250314	152000	182034435	5470	5470	5470	5470	0
195	20250314	151900	182034435	5470	5460	5470	5460	46
196	20250314	151800	181783245	5470	5470	5470	5470	0
197	20250314	151700	181783245	5470	5470	5470	5470	1
198	20250314	151600	181777775	5470	5470	5470	5470	0
199	20250314	151500	181777775	5470	5470	5470	5470	0
200	20250314	151400	181777775	5470	5470	5470	5470	0
201	20250314	151300	181777775	5470	5470	5470	5470	18
202	20250314	151200	181679315	5470	5470	5480	5470	15
203	20250314	151100	181597255	5470	5470	5470	5470	0
204	20250314	151000	181597255	5470	5470	5470	5470	0
205	20250314	150900	181597255	5470	5470	5470	5470	17
206	20250314	150800	181504265	5470	5470	5470	5470	0
207	20250314	150700	181504265	5470	5470	5470	5470	0
208	20250314	150600	181504265	5470	5470	5470	5470	18
209	20250314	150500	181405805	5470	5470	5470	5470	23
210	20250314	150400	181279995	5470	5470	5470	5470	0
211	20250314	150300	181279995	5470	5470	5470	5470	0
212	20250314	150200	181279995	5470	5470	5470	5470	0
213	20250314	150100	181279995	5470	5470	5470	5470	0
214	20250314	150000	181279995	5470	5470	5470	5470	5
215	20250314	145900	181252645	5470	5470	5470	5470	0
216	20250314	145800	181252645	5470	5470	5470	5470	0
217	20250314	145700	181252645	5470	5470	5470	5470	0
218	20250314	145600	181252645	5470	5460	5470	5460	36
219	20250314	145500	181056055	5470	5470	5470	5470	0
220	20250314	145400	181056055	5470	5470	5470	5470	0
221	20250314	145300	181056055	5470	5470	5470	5470	0
222	20250314	145200	181056055	5470	5470	5470	5470	0
223	20250314	145100	181056055	5470	5470	5470	5470	0
224	20250314	145000	181056055	5470	5460	5470	5460	302
225	20250314	144900	179407125	5470	5470	5470	5470	0
226	20250314	144800	179407125	5470	5470	5470	5470	0
227	20250314	144700	179407125	5470	5470	5470	5470	0
228	20250314	144600	179407125	5470	5470	5470	5470	0
229	20250314	144500	179407125	5470	5470	5470	5470	0
230	20250314	144400	179407125	5470	5470	5470	5470	1
231	20250314	144300	179401655	5470	5470	5470	5470	0
232	20250314	144200	179401655	5470	5470	5470	5470	0
233	20250314	144100	179401655	5470	5470	5470	5470	0
234	20250314	144000	179401655	5470	5470	5470	5470	0
235	20250314	143900	179401655	5470	5470	5470	5470	0
236	20250314	143800	179401655	5470	5470	5470	5470	0
237	20250314	143700	179401655	5470	5470	5470	5470	0
238	20250314	143600	179401655	5470	5470	5470	5470	0
239	20250314	143500	179401655	5470	5470	5470	5470	0
240	20250314	143400	179401655	5470	5470	5470	5470	0
241	20250314	143300	179401655	5470	5470	5470	5470	0
242	20250314	143200	179401655	5470	5470	5470	5470	2
243	20250314	143100	179390715	5470	5470	5470	5470	0
244	20250314	143000	179390715	5470	5470	5470	5470	0
245	20250314	142900	179390715	5470	5470	5470	5470	0
246	20250314	142800	179390715	5470	5470	5470	5470	11
247	20250314	142700	179330545	5470	5470	5470	5470	0
248	20250314	142600	179330545	5470	5470	5470	5470	0
249	20250314	142500	179330545	5470	5470	5470	5470	2
250	20250314	142400	179319605	5470	5470	5470	5470	0
251	20250314	142300	179319605	5470	5470	5470	5470	0
252	20250314	142200	179319605	5470	5470	5470	5470	2
253	20250314	142100	179308665	5470	5470	5470	5470	0
254	20250314	142000	179308665	5470	5470	5470	5470	0
255	20250314	141900	179308665	5470	5470	5470	5470	0
256	20250314	141800	179308665	5470	5470	5470	5470	0
257	20250314	141700	179308665	5470	5470	5470	5470	0
258	20250314	141600	179308665	5470	5470	5470	5470	0
259	20250314	141500	179308665	5470	5470	5470	5470	0
260	20250314	141400	179308665	5470	5470	5470	5470	0
261	20250314	141300	179308665	5470	5470	5470	5470	1
262	20250314	141200	179303195	5470	5470	5470	5470	0
263	20250314	141100	179303195	5470	5470	5470	5470	0
264	20250314	141000	179303195	5470	5470	5470	5470	0
265	20250314	140900	179303195	5470	5470	5470	5470	0
266	20250314	140800	179303195	5470	5470	5470	5470	0
267	20250314	140700	179303195	5470	5470	5470	5470	0
268	20250314	140600	179303195	5470	5470	5470	5470	0
269	20250314	140500	179303195	5470	5470	5470	5470	0
270	20250314	140400	179303195	5470	5470	5470	5470	0
271	20250314	140300	179303195	5470	5470	5470	5470	0
272	20250314	140200	179303195	5470	5470	5470	5470	2
273	20250314	140100	179292255	5470	5470	5470	5470	0
274	20250314	140000	179292255	5470	5470	5470	5470	0
275	20250314	135900	179292255	5470	5470	5470	5470	0
276	20250314	135800	179292255	5470	5470	5470	5470	0
277	20250314	135700	179292255	5470	5470	5470	5470	0
278	20250314	135600	179292255	5470	5470	5470	5470	0
279	20250314	135500	179292255	5470	5470	5470	5470	0
280	20250314	135400	179292255	5470	5470	5470	5470	0
281	20250314	135300	179292255	5470	5470	5470	5470	0
282	20250314	135200	179292255	5470	5470	5470	5470	0
283	20250314	135100	179292255	5470	5470	5470	5470	0
284	20250314	135000	179292255	5470	5470	5470	5470	0
285	20250314	134900	179292255	5470	5470	5470	5470	0
286	20250314	134800	179292255	5470	5470	5470	5470	0
287	20250314	134700	179292255	5470	5470	5470	5470	0
288	20250314	134600	179292255	5470	5470	5470	5470	0
289	20250314	134500	179292255	5470	5470	5470	5470	0
290	20250314	134400	179292255	5470	5470	5470	5470	0
291	20250314	134300	179292255	5470	5470	5470	5470	0
292	20250314	134200	179292255	5470	5470	5470	5470	0
293	20250314	134100	179292255	5470	5470	5470	5470	0
294	20250314	134000	179292255	5470	5470	5470	5470	0
295	20250314	133900	179292255	5470	5470	5470	5470	0
296	20250314	133800	179292255	5470	5470	5470	5470	0
297	20250314	133700	179292255	5470	5470	5470	5470	0
298	20250314	133600	179292255	5470	5470	5470	5470	0
299	20250314	133500	179292255	5470	5470	5470	5470	0
300	20250314	133400	179292255	5470	5470	5470	5470	0
301	20250314	133300	179292255	5470	5470	5470	5470	1
302	20250314	133200	179286785	5470	5470	5470	5470	0
303	20250314	133100	179286785	5470	5470	5470	5470	0
304	20250314	133000	179286785	5470	5470	5470	5470	0
305	20250314	132900	179286785	5470	5470	5470	5470	0
306	20250314	132800	179286785	5470	5470	5470	5470	0
307	20250314	132700	179286785	5470	5470	5470	5470	0
308	20250314	132600	179286785	5470	5470	5470	5470	0
309	20250314	132500	179286785	5470	5470	5470	5470	0
310	20250314	132400	179286785	5470	5470	5470	5470	0
311	20250314	132300	179286785	5470	5470	5470	5470	0
312	20250314	132200	179286785	5470	5470	5470	5470	0
313	20250314	132100	179286785	5470	5470	5470	5470	0
314	20250314	132000	179286785	5470	5470	5470	5470	0
315	20250314	131900	179286785	5470	5470	5470	5470	0
316	20250314	131800	179286785	5470	5470	5470	5470	0
317	20250314	131700	179286785	5470	5470	5470	5470	0
318	20250314	131600	179286785	5470	5470	5470	5470	0
319	20250314	131500	179286785	5470	5470	5470	5470	0
320	20250314	131400	179286785	5470	5470	5470	5470	0
321	20250314	131300	179286785	5470	5470	5470	5470	0
322	20250314	131200	179286785	5470	5470	5470	5470	0
323	20250314	131100	179286785	5470	5470	5470	5470	0
324	20250314	131000	179286785	5470	5470	5470	5470	0
325	20250314	130900	179286785	5470	5470	5470	5470	0
326	20250314	130800	179286785	5470	5470	5470	5470	0
327	20250314	130700	179286785	5470	5470	5470	5470	0
328	20250314	130600	179286785	5470	5470	5470	5470	0
329	20250314	130500	179286785	5470	5470	5470	5470	0
330	20250314	130400	179286785	5470	5470	5470	5470	0
331	20250314	130300	179286785	5470	5470	5470	5470	0
332	20250314	130200	179286785	5470	5470	5470	5470	0
333	20250314	130100	179286785	5470	5470	5470	5470	0
334	20250314	130000	179286785	5470	5470	5470	5470	0
335	20250314	125900	179286785	5470	5470	5470	5470	0
336	20250314	125800	179286785	5470	5470	5470	5470	0
337	20250314	125700	179286785	5470	5450	5470	5450	11
338	20250314	125600	179226815	5440	5450	5460	5440	5555
339	20250314	125500	148905845	5460	5460	5460	5460	0
340	20250314	125400	148905845	5460	5460	5460	5460	0
341	20250314	125300	148905845	5460	5460	5460	5460	0
342	20250314	125200	148905845	5460	5460	5460	5460	0
343	20250314	125100	148905845	5460	5450	5460	5450	28
344	20250314	125000	148753235	5460	5460	5460	5460	0
345	20250314	124900	148753235	5460	5460	5460	5460	0
346	20250314	124800	148753235	5460	5460	5460	5460	0
347	20250314	124700	148753235	5460	5460	5460	5460	0
348	20250314	124600	148753235	5460	5460	5460	5460	0
349	20250314	124500	148753235	5460	5460	5460	5460	0
350	20250314	124400	148753235	5460	5460	5460	5460	0
351	20250314	124300	148753235	5460	5460	5460	5460	2
352	20250314	124200	148742315	5450	5450	5450	5450	1324
353	20250314	124100	141526515	5460	5460	5460	5460	0
354	20250314	124000	141526515	5460	5460	5460	5460	0
355	20250314	123900	141526515	5460	5460	5460	5460	10
356	20250314	123800	141471915	5460	5460	5460	5460	0
357	20250314	123700	141471915	5460	5460	5460	5460	0
358	20250314	123600	141471915	5460	5460	5460	5460	0
359	20250314	123500	141471915	5460	5460	5460	5460	1
360	20250314	123400	141466455	5460	5460	5460	5460	0
361	20250314	123300	141466455	5460	5460	5460	5460	0
362	20250314	123200	141466455	5460	5460	5460	5460	20
363	20250314	123100	141357255	5460	5460	5460	5460	0
364	20250314	123000	141357255	5460	5460	5460	5460	1
365	20250314	122900	141351795	5460	5460	5460	5460	0
366	20250314	122800	141351795	5460	5460	5460	5460	0
367	20250314	122700	141351795	5460	5460	5460	5460	0
368	20250314	122600	141351795	5460	5460	5460	5460	3
369	20250314	122500	141335415	5460	5460	5460	5460	1
370	20250314	122400	141329955	5460	5460	5460	5460	18
371	20250314	122300	141231675	5460	5450	5460	5450	31
372	20250314	122200	141062715	5450	5450	5450	5450	678
373	20250314	122100	137367615	5450	5450	5450	5450	223
374	20250314	122000	136152265	5450	5450	5450	5450	584
375	20250314	121900	132969465	5450	5480	5480	5450	6995
376	20250314	121800	94837375	5490	5490	5490	5490	0
377	20250314	121700	94837375	5490	5490	5490	5490	0
378	20250314	121600	94837375	5490	5490	5490	5490	0
379	20250314	121500	94837375	5490	5490	5490	5490	0
380	20250314	121400	94837375	5490	5490	5490	5490	0
381	20250314	121300	94837375	5490	5490	5490	5490	0
382	20250314	121200	94837375	5490	5490	5490	5490	0
383	20250314	121100	94837375	5490	5490	5490	5490	0
384	20250314	121000	94837375	5490	5490	5490	5490	0
385	20250314	120900	94837375	5490	5490	5490	5490	0
386	20250314	120800	94837375	5490	5490	5490	5490	0
387	20250314	120700	94837375	5490	5490	5490	5490	0
388	20250314	120600	94837375	5490	5490	5490	5490	1
389	20250314	120500	94831885	5480	5480	5480	5480	0
390	20250314	120400	94831885	5480	5480	5480	5480	1
391	20250314	120300	94826405	5490	5490	5490	5490	0
392	20250314	120200	94826405	5490	5490	5490	5490	0
393	20250314	120100	94826405	5490	5490	5490	5490	0
394	20250314	120000	94826405	5490	5490	5490	5490	0
395	20250314	115900	94826405	5490	5490	5490	5490	0
396	20250314	115800	94826405	5490	5490	5490	5490	0
397	20250314	115700	94826405	5490	5490	5490	5490	0
398	20250314	115600	94826405	5490	5490	5490	5490	0
399	20250314	115500	94826405	5490	5490	5490	5490	0
400	20250314	115400	94826405	5490	5490	5490	5490	0
401	20250314	115300	94826405	5490	5490	5490	5490	0
402	20250314	115200	94826405	5490	5490	5490	5490	0
403	20250314	115100	94826405	5490	5490	5490	5490	0
404	20250314	115000	94826405	5490	5490	5490	5490	0
405	20250314	114900	94826405	5490	5490	5490	5490	0
406	20250314	114800	94826405	5490	5490	5490	5490	0
407	20250314	114700	94826405	5490	5490	5490	5490	0
408	20250314	114600	94826405	5490	5490	5490	5490	0
409	20250314	114500	94826405	5490	5490	5490	5490	0
410	20250314	114400	94826405	5490	5490	5490	5490	0
411	20250314	114300	94826405	5490	5490	5490	5490	0
412	20250314	114200	94826405	5490	5480	5490	5450	6002
413	20250314	114100	62047705	5490	5490	5490	5490	1
414	20250314	114000	62042215	5480	5480	5480	5480	0
415	20250314	113900	62042215	5480	5480	5480	5480	0
416	20250314	113800	62042215	5480	5480	5480	5480	0
417	20250314	113700	62042215	5480	5480	5480	5480	0
418	20250314	113600	62042215	5480	5480	5480	5480	0
419	20250314	113500	62042215	5480	5480	5480	5480	0
420	20250314	113400	62042215	5480	5480	5480	5480	0
421	20250314	113300	62042215	5480	5480	5480	5480	30
422	20250314	113200	61877815	5480	5480	5480	5480	480
423	20250314	113100	59247415	5480	5480	5480	5480	0
424	20250314	113000	59247415	5480	5480	5480	5480	0
425	20250314	112900	59247415	5480	5480	5480	5480	0
426	20250314	112800	59247415	5480	5480	5480	5480	0
427	20250314	112700	59247415	5480	5480	5480	5480	0
428	20250314	112600	59247415	5480	5480	5480	5480	0
429	20250314	112500	59247415	5480	5480	5480	5480	0
430	20250314	112400	59247415	5480	5480	5480	5480	0
431	20250314	112300	59247415	5480	5480	5480	5480	0
432	20250314	112200	59247415	5480	5480	5480	5480	0
433	20250314	112100	59247415	5480	5480	5480	5480	0
434	20250314	112000	59247415	5480	5480	5480	5480	0
435	20250314	111900	59247415	5480	5480	5480	5480	0
436	20250314	111800	59247415	5480	5480	5480	5480	1
437	20250314	111700	59241935	5480	5480	5480	5480	0
438	20250314	111600	59241935	5480	5480	5480	5480	0
439	20250314	111500	59241935	5480	5480	5480	5480	0
440	20250314	111400	59241935	5480	5480	5480	5480	0
441	20250314	111300	59241935	5480	5480	5480	5480	0
442	20250314	111200	59241935	5480	5480	5480	5480	0
443	20250314	111100	59241935	5480	5480	5480	5480	0
444	20250314	111000	59241935	5480	5480	5480	5480	0
445	20250314	110900	59241935	5480	5480	5480	5480	0
446	20250314	110800	59241935	5480	5480	5480	5480	0
447	20250314	110700	59241935	5480	5480	5480	5480	0
448	20250314	110600	59241935	5480	5475	5480	5475	10
449	20250314	110500	59187150	5480	5480	5480	5480	0
450	20250314	110400	59187150	5480	5480	5480	5480	0
451	20250314	110300	59187150	5480	5480	5480	5480	0
452	20250314	110200	59187150	5480	5480	5480	5480	0
453	20250314	110100	59187150	5480	5480	5480	5480	0
454	20250314	110000	59187150	5480	5480	5480	5480	0
455	20250314	105900	59187150	5480	5480	5480	5480	0
456	20250314	105800	59187150	5480	5480	5480	5480	0
457	20250314	105700	59187150	5480	5480	5480	5480	0
458	20250314	105600	59187150	5480	5480	5480	5480	0
459	20250314	105500	59187150	5480	5480	5480	5480	0
460	20250314	105400	59187150	5480	5480	5480	5480	0
461	20250314	105300	59187150	5480	5480	5480	5480	0
462	20250314	105200	59187150	5480	5480	5480	5480	0
463	20250314	105100	59187150	5480	5480	5480	5480	0
464	20250314	105000	59187150	5480	5480	5480	5480	0
465	20250314	104900	59187150	5480	5480	5480	5480	0
466	20250314	104800	59187150	5480	5480	5480	5480	0
467	20250314	104700	59187150	5480	5480	5480	5480	0
468	20250314	104600	59187150	5480	5480	5480	5480	0
469	20250314	104500	59187150	5480	5480	5480	5480	0
470	20250314	104400	59187150	5480	5480	5480	5480	0
471	20250314	104300	59187150	5480	5480	5480	5480	0
472	20250314	104200	59187150	5480	5480	5480	5480	0
473	20250314	104100	59187150	5480	5480	5480	5480	0
474	20250314	104000	59187150	5480	5480	5480	5480	0
475	20250314	103900	59187150	5480	5480	5480	5480	0
476	20250314	103800	59187150	5480	5480	5480	5480	0
477	20250314	103700	59187150	5480	5480	5480	5480	0
478	20250314	103600	59187150	5480	5480	5480	5480	0
479	20250314	103500	59187150	5480	5480	5480	5480	0
480	20250314	103400	59187150	5480	5480	5480	5480	0
481	20250314	103300	59187150	5480	5480	5480	5480	0
482	20250314	103200	59187150	5480	5480	5480	5480	0
483	20250314	103100	59187150	5480	5480	5480	5480	0
484	20250314	103000	59187150	5480	5480	5480	5480	0
485	20250314	102900	59187150	5480	5480	5480	5480	0
486	20250314	102800	59187150	5480	5480	5480	5480	20
487	20250314	102700	59077550	5480	5480	5480	5480	548
488	20250314	102600	56074510	5480	5480	5480	5480	1
489	20250314	102500	56069030	5470	5470	5470	5470	0
490	20250314	102400	56069030	5470	5470	5470	5470	0
491	20250314	102300	56069030	5470	5470	5470	5470	0
492	20250314	102200	56069030	5470	5470	5470	5470	1
493	20250314	102100	56063560	5480	5480	5480	5480	0
494	20250314	102000	56063560	5480	5480	5480	5480	0
495	20250314	101900	56063560	5480	5480	5480	5480	0
496	20250314	101800	56063560	5480	5480	5480	5480	0
497	20250314	101700	56063560	5480	5480	5480	5480	0
498	20250314	101600	56063560	5480	5480	5480	5480	0
499	20250314	101500	56063560	5480	5480	5480	5480	0
500	20250314	101400	56063560	5480	5480	5480	5480	0
501	20250314	101300	56063560	5480	5480	5480	5480	0
502	20250314	101200	56063560	5480	5480	5480	5480	3
503	20250314	101100	56047120	5480	5480	5480	5480	4
504	20250314	101000	56025200	5480	5480	5480	5480	0
505	20250314	100900	56025200	5480	5480	5480	5480	1007
506	20250314	100800	50506840	5480	5490	5490	5480	1003
507	20250314	100700	45010020	5500	5490	5500	5490	101
508	20250314	100600	44455520	5500	5500	5500	5500	0
509	20250314	100500	44455520	5500	5500	5500	5500	0
510	20250314	100400	44455520	5500	5500	5500	5500	0
511	20250314	100300	44455520	5500	5500	5500	5500	0
512	20250314	100200	44455520	5500	5500	5500	5500	2
513	20250314	100100	44444520	5500	5500	5500	5500	0
514	20250314	100000	44444520	5500	5500	5500	5500	0
515	20250314	095900	44444520	5500	5500	5500	5500	0
516	20250314	095800	44444520	5500	5500	5500	5500	1
517	20250314	095700	44439020	5490	5490	5490	5490	0
518	20250314	095600	44439020	5490	5490	5490	5490	0
519	20250314	095500	44439020	5490	5490	5490	5490	0
520	20250314	095400	44439020	5490	5490	5490	5490	30
521	20250314	095300	44274320	5500	5490	5500	5490	120
522	20250314	095200	43615480	5490	5490	5490	5490	0
523	20250314	095100	43615480	5490	5490	5490	5490	9
524	20250314	095000	43566070	5490	5490	5490	5490	0
525	20250314	094900	43566070	5490	5490	5490	5490	0
526	20250314	094800	43566070	5490	5490	5490	5490	0
527	20250314	094700	43566070	5490	5490	5490	5490	0
528	20250314	094600	43566070	5490	5490	5490	5490	0
529	20250314	094500	43566070	5490	5490	5490	5490	0
530	20250314	094400	43566070	5490	5490	5490	5490	0
531	20250314	094300	43566070	5490	5490	5490	5490	0
532	20250314	094200	43566070	5490	5490	5490	5490	0
533	20250314	094100	43566070	5490	5490	5490	5490	0
534	20250314	094000	43566070	5490	5490	5490	5490	2
535	20250314	093900	43555090	5480	5470	5480	5470	1996
536	20250314	093800	32619420	5470	5470	5470	5470	0
537	20250314	093700	32619420	5470	5470	5470	5470	0
538	20250314	093600	32619420	5470	5470	5470	5470	58
539	20250314	093500	32302160	5480	5480	5480	5480	0
540	20250314	093400	32302160	5480	5480	5480	5480	0
541	20250314	093300	32302160	5480	5480	5480	5480	0
542	20250314	093200	32302160	5480	5480	5480	5480	0
543	20250314	093100	32302160	5480	5480	5480	5470	32
544	20250314	093000	32127100	5480	5480	5480	5480	1
545	20250314	092900	32121620	5480	5480	5480	5480	0
546	20250314	092800	32121620	5480	5480	5480	5480	0
547	20250314	092700	32121620	5480	5480	5480	5480	0
548	20250314	092600	32121620	5480	5480	5480	5480	10
549	20250314	092500	32066820	5470	5470	5470	5470	1
550	20250314	092400	32061350	5480	5480	5480	5480	0
551	20250314	092300	32061350	5480	5480	5480	5480	2
552	20250314	092200	32050390	5450	5480	5480	5450	4190
553	20250314	092100	9167870	5490	5490	5490	5490	9
554	20250314	092000	9118460	5490	5490	5490	5490	104
555	20250314	091900	8547500	5490	5490	5490	5490	3
556	20250314	091800	8531030	5490	5490	5490	5490	0
557	20250314	091700	8531030	5490	5490	5490	5490	9
558	20250314	091600	8481620	5500	5490	5500	5490	2
559	20250314	091500	8470630	5480	5490	5500	5480	550
560	20250314	091400	5451610	5500	5500	5500	5500	0
561	20250314	091300	5451610	5500	5500	5500	5500	1
562	20250314	091200	5446110	5500	5500	5500	5500	0
563	20250314	091100	5446110	5500	5500	5500	5500	0
564	20250314	091000	5446110	5500	5500	5500	5500	3
565	20250314	090900	5429610	5500	5500	5500	5500	0
566	20250314	090800	5429610	5500	5490	5500	5490	793
567	20250314	090700	1076010	5480	5480	5480	5480	3
568	20250314	090600	1059570	5490	5490	5490	5490	30
569	20250314	090500	894870	5490	5490	5490	5490	1
570	20250314	090400	889380	5490	5490	5490	5490	50
571	20250314	090300	614880	5490	5490	5490	5490	0
572	20250314	090200	614880	5490	5490	5490	5490	0
573	20250314	090100	614880	5490	5490	5490	5490	0
574	20250314	090000	614880	5490	5490	5490	5490	112