KissMeData/243870/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	205900	677980	9830	9990	9990	9830	4
3	20250317	205800	677980	9830	9830	9830	9830	0
4	20250317	205700	677980	9830	9830	9830	9830	0
5	20250317	205600	677980	9830	9830	9830	9830	0
6	20250317	205500	677980	9830	9830	9830	9830	0
7	20250317	205400	677980	9830	9830	9830	9830	0
8	20250317	205300	677980	9830	9830	9830	9830	0
9	20250317	205200	677980	9830	9830	9830	9830	0
10	20250317	205100	677980	9830	9830	9830	9830	0
11	20250317	205000	677980	9830	9830	9830	9830	0
12	20250317	204900	677980	9830	9830	9830	9830	0
13	20250317	204800	677980	9830	9830	9830	9830	0
14	20250317	204700	677980	9830	9830	9830	9830	0
15	20250317	204600	677980	9830	9830	9830	9830	0
16	20250317	204500	677980	9830	9830	9830	9830	0
17	20250317	204400	677980	9830	9830	9830	9830	0
18	20250317	204300	677980	9830	9830	9830	9830	0
19	20250317	204200	677980	9830	9830	9830	9830	0
20	20250317	204100	677980	9830	9830	9830	9830	0
21	20250317	204000	677980	9830	9830	9830	9830	0
22	20250317	203900	677980	9830	9830	9830	9830	0
23	20250317	203800	677980	9830	9830	9830	9830	0
24	20250317	203700	677980	9830	9830	9830	9830	0
25	20250317	203600	677980	9830	9830	9830	9830	0
26	20250317	203500	677980	9830	9830	9830	9830	0
27	20250317	203400	677980	9830	9830	9830	9830	0
28	20250317	203300	677980	9830	9830	9830	9830	0
29	20250317	203200	677980	9830	9830	9830	9830	0
30	20250317	203100	677980	9830	9830	9830	9830	0
31	20250317	203000	677980	9830	9830	9830	9830	0
32	20250317	202900	677980	9830	9990	9990	9830	4
33	20250317	202800	677980	9830	9830	9830	9830	0
34	20250317	202700	677980	9830	9830	9830	9830	0
35	20250317	202600	677980	9830	9830	9830	9830	0
36	20250317	202500	677980	9830	9830	9830	9830	0
37	20250317	202400	677980	9830	9830	9830	9830	0
38	20250317	202300	677980	9830	9830	9830	9830	0
39	20250317	202200	677980	9830	9830	9830	9830	0
40	20250317	202100	677980	9830	9830	9830	9830	0
41	20250317	202000	677980	9830	9830	9830	9830	0
42	20250317	201900	677980	9830	9830	9830	9830	0
43	20250317	201800	677980	9830	9830	9830	9830	0
44	20250317	201700	677980	9830	9830	9830	9830	0
45	20250317	201600	677980	9830	9830	9830	9830	0
46	20250317	201500	677980	9830	9830	9830	9830	0
47	20250317	201400	677980	9830	9830	9830	9830	0
48	20250317	201300	677980	9830	9830	9830	9830	0
49	20250317	201200	677980	9830	9830	9830	9830	0
50	20250317	201100	677980	9830	9830	9830	9830	0
51	20250317	201000	677980	9830	9830	9830	9830	0
52	20250317	200900	677980	9830	9830	9830	9830	0
53	20250317	200800	677980	9830	9830	9830	9830	0
54	20250317	200700	677980	9830	9830	9830	9830	0
55	20250317	200600	677980	9830	9830	9830	9830	0
56	20250317	200500	677980	9830	9830	9830	9830	0
57	20250317	200400	677980	9830	9830	9830	9830	0
58	20250317	200300	677980	9830	9830	9830	9830	0
59	20250317	200200	677980	9830	9830	9830	9830	0
60	20250317	200100	677980	9830	9830	9830	9830	0
61	20250317	200000	677980	9830	9830	9830	9830	0
62	20250317	195900	677980	9830	9990	9990	9830	4
63	20250317	195800	677980	9830	9830	9830	9830	0
64	20250317	195700	677980	9830	9830	9830	9830	0
65	20250317	195600	677980	9830	9830	9830	9830	0
66	20250317	195500	677980	9830	9830	9830	9830	0
67	20250317	195400	677980	9830	9830	9830	9830	0
68	20250317	195300	677980	9830	9830	9830	9830	0
69	20250317	195200	677980	9830	9830	9830	9830	0
70	20250317	195100	677980	9830	9830	9830	9830	0
71	20250317	195000	677980	9830	9830	9830	9830	0
72	20250317	194900	677980	9830	9830	9830	9830	0
73	20250317	194800	677980	9830	9830	9830	9830	0
74	20250317	194700	677980	9830	9830	9830	9830	0
75	20250317	194600	677980	9830	9830	9830	9830	0
76	20250317	194500	677980	9830	9830	9830	9830	0
77	20250317	194400	677980	9830	9830	9830	9830	0
78	20250317	194300	677980	9830	9830	9830	9830	0
79	20250317	194200	677980	9830	9830	9830	9830	0
80	20250317	194100	677980	9830	9830	9830	9830	0
81	20250317	194000	677980	9830	9830	9830	9830	0
82	20250317	193900	677980	9830	9830	9830	9830	0
83	20250317	193800	677980	9830	9830	9830	9830	0
84	20250317	193700	677980	9830	9830	9830	9830	0
85	20250317	193600	677980	9830	9830	9830	9830	0
86	20250317	193500	677980	9830	9830	9830	9830	0
87	20250317	193400	677980	9830	9830	9830	9830	0
88	20250317	193300	677980	9830	9830	9830	9830	0
89	20250317	193200	677980	9830	9830	9830	9830	0
90	20250317	193100	677980	9830	9830	9830	9830	0
91	20250317	193000	677980	9830	9830	9830	9830	0
92	20250317	192900	677980	9830	9990	9990	9830	4
93	20250317	192800	677980	9830	9830	9830	9830	0
94	20250317	192700	677980	9830	9830	9830	9830	0
95	20250317	192600	677980	9830	9830	9830	9830	0
96	20250317	192500	677980	9830	9830	9830	9830	0
97	20250317	192400	677980	9830	9830	9830	9830	0
98	20250317	192300	677980	9830	9830	9830	9830	0
99	20250317	192200	677980	9830	9830	9830	9830	0
100	20250317	192100	677980	9830	9830	9830	9830	0
101	20250317	192000	677980	9830	9830	9830	9830	0
102	20250317	191900	677980	9830	9830	9830	9830	0
103	20250317	191800	677980	9830	9830	9830	9830	0
104	20250317	191700	677980	9830	9830	9830	9830	0
105	20250317	191600	677980	9830	9830	9830	9830	0
106	20250317	191500	677980	9830	9830	9830	9830	0
107	20250317	191400	677980	9830	9830	9830	9830	0
108	20250317	191300	677980	9830	9830	9830	9830	0
109	20250317	191200	677980	9830	9830	9830	9830	0
110	20250317	191100	677980	9830	9830	9830	9830	0
111	20250317	191000	677980	9830	9830	9830	9830	0
112	20250317	190900	677980	9830	9830	9830	9830	0
113	20250317	190800	677980	9830	9830	9830	9830	0
114	20250317	190700	677980	9830	9830	9830	9830	0
115	20250317	190600	677980	9830	9830	9830	9830	0
116	20250317	190500	677980	9830	9830	9830	9830	0
117	20250317	190400	677980	9830	9830	9830	9830	0
118	20250317	190300	677980	9830	9830	9830	9830	0
119	20250317	190200	677980	9830	9830	9830	9830	0
120	20250317	190100	677980	9830	9830	9830	9830	0
121	20250317	190000	677980	9830	9830	9830	9830	0
122	20250317	185900	677980	9830	9990	9990	9830	4
123	20250317	185800	677980	9830	9830	9830	9830	0
124	20250317	185700	677980	9830	9830	9830	9830	0
125	20250317	185600	677980	9830	9830	9830	9830	0
126	20250317	185500	677980	9830	9830	9830	9830	0
127	20250317	185400	677980	9830	9830	9830	9830	0
128	20250317	185300	677980	9830	9830	9830	9830	0
129	20250317	185200	677980	9830	9830	9830	9830	0
130	20250317	185100	677980	9830	9830	9830	9830	0
131	20250317	185000	677980	9830	9830	9830	9830	0
132	20250317	184900	677980	9830	9830	9830	9830	0
133	20250317	184800	677980	9830	9830	9830	9830	0
134	20250317	184700	677980	9830	9830	9830	9830	0
135	20250317	184600	677980	9830	9830	9830	9830	0
136	20250317	184500	677980	9830	9830	9830	9830	0
137	20250317	184400	677980	9830	9830	9830	9830	0
138	20250317	184300	677980	9830	9830	9830	9830	0
139	20250317	184200	677980	9830	9830	9830	9830	0
140	20250317	184100	677980	9830	9830	9830	9830	0
141	20250317	184000	677980	9830	9830	9830	9830	0
142	20250317	183900	677980	9830	9830	9830	9830	0
143	20250317	183800	677980	9830	9830	9830	9830	0
144	20250317	183700	677980	9830	9830	9830	9830	0
145	20250317	183600	677980	9830	9830	9830	9830	0
146	20250317	183500	677980	9830	9830	9830	9830	0
147	20250317	183400	677980	9830	9830	9830	9830	0
148	20250317	183300	677980	9830	9830	9830	9830	0
149	20250317	183200	677980	9830	9830	9830	9830	0
150	20250317	183100	677980	9830	9830	9830	9830	0
151	20250317	183000	677980	9830	9830	9830	9830	0
152	20250317	182900	677980	9830	9990	9990	9830	4
153	20250317	182800	677980	9830	9830	9830	9830	0
154	20250317	182700	677980	9830	9830	9830	9830	0
155	20250317	182600	677980	9830	9830	9830	9830	0
156	20250317	182500	677980	9830	9830	9830	9830	0
157	20250317	182400	677980	9830	9830	9830	9830	0
158	20250317	182300	677980	9830	9830	9830	9830	0
159	20250317	182200	677980	9830	9830	9830	9830	0
160	20250317	182100	677980	9830	9830	9830	9830	0
161	20250317	182000	677980	9830	9830	9830	9830	0
162	20250317	181900	677980	9830	9830	9830	9830	0
163	20250317	181800	677980	9830	9830	9830	9830	0
164	20250317	181700	677980	9830	9830	9830	9830	0
165	20250317	181600	677980	9830	9830	9830	9830	0
166	20250317	181500	677980	9830	9830	9830	9830	0
167	20250317	181400	677980	9830	9830	9830	9830	0
168	20250317	181300	677980	9830	9830	9830	9830	0
169	20250317	181200	677980	9830	9830	9830	9830	0
170	20250317	181100	677980	9830	9830	9830	9830	0
171	20250317	181000	677980	9830	9830	9830	9830	0
172	20250317	180900	677980	9830	9830	9830	9830	0
173	20250317	180800	677980	9830	9830	9830	9830	0
174	20250317	180700	677980	9830	9830	9830	9830	0
175	20250317	180600	677980	9830	9830	9830	9830	0
176	20250317	180500	677980	9830	9830	9830	9830	0
177	20250317	180400	677980	9830	9830	9830	9830	0
178	20250317	180300	677980	9830	9830	9830	9830	0
179	20250317	180200	677980	9830	9830	9830	9830	0
180	20250317	180100	677980	9830	9830	9830	9830	0
181	20250317	180000	677980	9830	9830	9830	9830	0
182	20250317	175900	677980	9830	9990	9990	9830	4
183	20250317	175800	677980	9830	9830	9830	9830	0
184	20250317	175700	677980	9830	9830	9830	9830	0
185	20250317	175600	677980	9830	9830	9830	9830	0
186	20250317	175500	677980	9830	9830	9830	9830	0
187	20250317	175400	677980	9830	9830	9830	9830	0
188	20250317	175300	677980	9830	9830	9830	9830	0
189	20250317	175200	677980	9830	9830	9830	9830	0
190	20250317	175100	677980	9830	9830	9830	9830	0
191	20250317	175000	677980	9830	9830	9830	9830	0
192	20250317	174900	677980	9830	9830	9830	9830	0
193	20250317	174800	677980	9830	9830	9830	9830	0
194	20250317	174700	677980	9830	9830	9830	9830	0
195	20250317	174600	677980	9830	9830	9830	9830	0
196	20250317	174500	677980	9830	9830	9830	9830	0
197	20250317	174400	677980	9830	9830	9830	9830	0
198	20250317	174300	677980	9830	9830	9830	9830	0
199	20250317	174200	677980	9830	9830	9830	9830	0
200	20250317	174100	677980	9830	9830	9830	9830	0
201	20250317	174000	677980	9830	9830	9830	9830	0
202	20250317	173900	677980	9830	9830	9830	9830	0
203	20250317	173800	677980	9830	9830	9830	9830	0
204	20250317	173700	677980	9830	9830	9830	9830	0
205	20250317	173600	677980	9830	9830	9830	9830	0
206	20250317	173500	677980	9830	9830	9830	9830	0
207	20250317	173400	677980	9830	9830	9830	9830	0
208	20250317	173300	677980	9830	9830	9830	9830	0
209	20250317	173200	677980	9830	9830	9830	9830	0
210	20250317	173100	677980	9830	9830	9830	9830	0
211	20250317	173000	677980	9830	9830	9830	9830	0
212	20250317	172900	677980	9830	9990	9990	9830	4
213	20250317	172800	677980	9830	9830	9830	9830	0
214	20250317	172700	677980	9830	9830	9830	9830	0
215	20250317	172600	677980	9830	9830	9830	9830	0
216	20250317	172500	677980	9830	9830	9830	9830	0
217	20250317	172400	677980	9830	9830	9830	9830	0
218	20250317	172300	677980	9830	9830	9830	9830	0
219	20250317	172200	677980	9830	9830	9830	9830	0
220	20250317	172100	677980	9830	9830	9830	9830	0
221	20250317	172000	677980	9830	9830	9830	9830	0
222	20250317	171900	677980	9830	9830	9830	9830	0
223	20250317	171800	677980	9830	9830	9830	9830	0
224	20250317	171700	677980	9830	9830	9830	9830	0
225	20250317	171600	677980	9830	9830	9830	9830	0
226	20250317	171500	677980	9830	9830	9830	9830	0
227	20250317	171400	677980	9830	9830	9830	9830	0
228	20250317	171300	677980	9830	9830	9830	9830	0
229	20250317	171200	677980	9830	9830	9830	9830	0
230	20250317	171100	677980	9830	9830	9830	9830	0
231	20250317	171000	677980	9830	9830	9830	9830	0
232	20250317	170900	677980	9830	9830	9830	9830	0
233	20250317	170800	677980	9830	9830	9830	9830	0
234	20250317	170700	677980	9830	9830	9830	9830	0
235	20250317	170600	677980	9830	9830	9830	9830	0
236	20250317	170500	677980	9830	9830	9830	9830	0
237	20250317	170400	677980	9830	9830	9830	9830	0
238	20250317	170300	677980	9830	9830	9830	9830	0
239	20250317	170200	677980	9830	9830	9830	9830	0
240	20250317	170100	677980	9830	9830	9830	9830	0
241	20250317	170000	677980	9830	9830	9830	9830	0
242	20250317	165900	677980	9830	9990	9990	9830	4
243	20250317	165800	677980	9830	9830	9830	9830	0
244	20250317	165700	677980	9830	9830	9830	9830	0
245	20250317	165600	677980	9830	9830	9830	9830	0
246	20250317	165500	677980	9830	9830	9830	9830	0
247	20250317	165400	677980	9830	9830	9830	9830	0
248	20250317	165300	677980	9830	9830	9830	9830	0
249	20250317	165200	677980	9830	9830	9830	9830	0
250	20250317	165100	677980	9830	9830	9830	9830	0
251	20250317	165000	677980	9830	9830	9830	9830	0
252	20250317	164900	677980	9830	9830	9830	9830	0
253	20250317	164800	677980	9830	9830	9830	9830	0
254	20250317	164700	677980	9830	9830	9830	9830	0
255	20250317	164600	677980	9830	9830	9830	9830	0
256	20250317	164500	677980	9830	9830	9830	9830	0
257	20250317	164400	677980	9830	9830	9830	9830	0
258	20250317	164300	677980	9830	9830	9830	9830	0
259	20250317	164200	677980	9830	9830	9830	9830	0
260	20250317	164100	677980	9830	9830	9830	9830	0
261	20250317	164000	677980	9830	9830	9830	9830	0
262	20250317	163900	677980	9830	9830	9830	9830	0
263	20250317	163800	677980	9830	9830	9830	9830	0
264	20250317	163700	677980	9830	9830	9830	9830	0
265	20250317	163600	677980	9830	9830	9830	9830	0
266	20250317	163500	677980	9830	9830	9830	9830	0
267	20250317	163400	677980	9830	9830	9830	9830	0
268	20250317	163300	677980	9830	9830	9830	9830	0
269	20250317	163200	677980	9830	9830	9830	9830	0
270	20250317	163100	677980	9830	9830	9830	9830	0
271	20250317	163000	677980	9830	9830	9830	9830	0
272	20250317	162900	677980	9830	9990	9990	9830	4
273	20250317	162800	677980	9830	9830	9830	9830	0
274	20250317	162700	677980	9830	9830	9830	9830	0
275	20250317	162600	677980	9830	9830	9830	9830	0
276	20250317	162500	677980	9830	9830	9830	9830	0
277	20250317	162400	677980	9830	9830	9830	9830	0
278	20250317	162300	677980	9830	9830	9830	9830	0
279	20250317	162200	677980	9830	9830	9830	9830	0
280	20250317	162100	677980	9830	9830	9830	9830	0
281	20250317	162000	677980	9830	9830	9830	9830	0
282	20250317	161900	677980	9830	9830	9830	9830	0
283	20250317	161800	677980	9830	9830	9830	9830	0
284	20250317	161700	677980	9830	9830	9830	9830	0
285	20250317	161600	677980	9830	9830	9830	9830	0
286	20250317	161500	677980	9830	9830	9830	9830	0
287	20250317	161400	677980	9830	9830	9830	9830	0
288	20250317	161300	677980	9830	9830	9830	9830	0
289	20250317	161200	677980	9830	9830	9830	9830	0
290	20250317	161100	677980	9830	9830	9830	9830	0
291	20250317	161000	677980	9830	9830	9830	9830	0
292	20250317	160900	677980	9830	9830	9830	9830	0
293	20250317	160800	677980	9830	9830	9830	9830	0
294	20250317	160700	677980	9830	9830	9830	9830	0
295	20250317	160600	677980	9830	9830	9830	9830	0
296	20250317	160500	677980	9830	9830	9830	9830	0
297	20250317	160400	677980	9830	9830	9830	9830	0
298	20250317	160300	677980	9830	9830	9830	9830	0
299	20250317	160200	677980	9830	9830	9830	9830	0
300	20250317	160100	677980	9830	9830	9830	9830	0
301	20250317	160000	677980	9830	9830	9830	9830	0
302	20250317	155900	677980	9830	9990	9990	9830	4
303	20250317	155800	677980	9830	9830	9830	9830	0
304	20250317	155700	677980	9830	9830	9830	9830	0
305	20250317	155600	677980	9830	9830	9830	9830	0
306	20250317	155500	677980	9830	9830	9830	9830	0
307	20250317	155400	677980	9830	9830	9830	9830	0
308	20250317	155300	677980	9830	9830	9830	9830	0
309	20250317	155200	677980	9830	9830	9830	9830	0
310	20250317	155100	677980	9830	9830	9830	9830	0
311	20250317	155000	677980	9830	9830	9830	9830	0
312	20250317	154900	677980	9830	9830	9830	9830	0
313	20250317	154800	677980	9830	9830	9830	9830	0
314	20250317	154700	677980	9830	9830	9830	9830	0
315	20250317	154600	677980	9830	9830	9830	9830	0
316	20250317	154500	677980	9830	9830	9830	9830	0
317	20250317	154400	677980	9830	9830	9830	9830	0
318	20250317	154300	677980	9830	9830	9830	9830	0
319	20250317	154200	677980	9830	9830	9830	9830	0
320	20250317	154100	677980	9830	9830	9830	9830	0
321	20250317	154000	677980	9830	9830	9830	9830	0
322	20250317	153900	677980	9830	9830	9830	9830	0
323	20250317	153800	677980	9830	9830	9830	9830	0
324	20250317	153700	677980	9830	9830	9830	9830	0
325	20250317	153600	677980	9830	9830	9830	9830	0
326	20250317	153500	677980	9830	9830	9830	9830	0
327	20250317	153400	677980	9830	9830	9830	9830	0
328	20250317	153300	677980	9830	9830	9830	9830	0
329	20250317	153200	677980	9830	9830	9830	9830	0
330	20250317	153100	677980	9830	9830	9830	9830	0
331	20250317	153000	677980	9830	9830	9830	9830	0
332	20250317	152900	677980	9830	9830	9830	9830	0
333	20250317	152800	677980	9830	9830	9830	9830	0
334	20250317	152700	677980	9830	9830	9830	9830	0
335	20250317	152600	677980	9830	9830	9830	9830	0
336	20250317	152500	677980	9830	9830	9830	9830	0
337	20250317	152400	677980	9830	9830	9830	9830	0
338	20250317	152300	677980	9830	9830	9830	9830	0
339	20250317	152200	677980	9830	9830	9830	9830	0
340	20250317	152100	677980	9830	9830	9830	9830	0
341	20250317	152000	677980	9830	9830	9830	9830	0
342	20250317	151900	677980	9830	9830	9830	9830	0
343	20250317	151800	677980	9830	9830	9830	9830	0
344	20250317	151700	677980	9830	9830	9830	9830	0
345	20250317	151600	677980	9830	9830	9830	9830	0
346	20250317	151500	677980	9830	9830	9830	9830	0
347	20250317	151400	677980	9830	9830	9830	9830	0
348	20250317	151300	677980	9830	9830	9830	9830	0
349	20250317	151200	677980	9830	9830	9830	9830	0
350	20250317	151100	677980	9830	9830	9830	9830	0
351	20250317	151000	677980	9830	9830	9830	9830	0
352	20250317	150900	677980	9830	9830	9830	9830	0
353	20250317	150800	677980	9830	9830	9830	9830	0
354	20250317	150700	677980	9830	9830	9830	9830	0
355	20250317	150600	677980	9830	9830	9830	9830	0
356	20250317	150500	677980	9830	9830	9830	9830	0
357	20250317	150400	677980	9830	9830	9830	9830	0
358	20250317	150300	677980	9830	9830	9830	9830	0
359	20250317	150200	677980	9830	9830	9830	9830	0
360	20250317	150100	677980	9830	9830	9830	9830	0
361	20250317	150000	677980	9830	9830	9830	9830	0
362	20250317	145900	677980	9830	9830	9830	9830	0
363	20250317	145800	677980	9830	9830	9830	9830	0
364	20250317	145700	677980	9830	9830	9830	9830	0
365	20250317	145600	677980	9830	9830	9830	9830	0
366	20250317	145500	677980	9830	9830	9830	9830	0
367	20250317	145400	677980	9830	9830	9830	9830	0
368	20250317	145300	677980	9830	9830	9830	9830	0
369	20250317	145200	677980	9830	9830	9830	9830	0
370	20250317	145100	677980	9830	9830	9830	9830	0
371	20250317	145000	677980	9830	9830	9830	9830	0
372	20250317	144900	677980	9830	9830	9830	9830	0
373	20250317	144800	677980	9830	9830	9830	9830	0
374	20250317	144700	677980	9830	9830	9830	9830	0
375	20250317	144600	677980	9830	9830	9830	9830	0
376	20250317	144500	677980	9830	9830	9830	9830	0
377	20250317	144400	677980	9830	9830	9830	9830	0
378	20250317	144300	677980	9830	9830	9830	9830	0
379	20250317	144200	677980	9830	9830	9830	9830	0
380	20250317	144100	677980	9830	9830	9830	9830	0
381	20250317	144000	677980	9830	9830	9830	9830	0
382	20250317	143900	677980	9830	9830	9830	9830	0
383	20250317	143800	677980	9830	9830	9830	9830	0
384	20250317	143700	677980	9830	9830	9830	9830	0
385	20250317	143600	677980	9830	9830	9830	9830	0
386	20250317	143500	677980	9830	9830	9830	9830	0
387	20250317	143400	677980	9830	9830	9830	9830	0
388	20250317	143300	677980	9830	9830	9830	9830	0
389	20250317	143200	677980	9830	9830	9830	9830	0
390	20250317	143100	677980	9830	9830	9830	9830	0
391	20250317	143000	677980	9830	9830	9830	9830	0
392	20250317	142900	677980	9830	9830	9830	9830	0
393	20250317	142800	677980	9830	9830	9830	9830	0
394	20250317	142700	677980	9830	9830	9830	9830	0
395	20250317	142600	677980	9830	9830	9830	9830	0
396	20250317	142500	677980	9830	9830	9830	9830	0
397	20250317	142400	677980	9830	9830	9830	9830	0
398	20250317	142300	677980	9830	9830	9830	9830	0
399	20250317	142200	677980	9830	9830	9830	9830	0
400	20250317	142100	677980	9830	9830	9830	9830	0
401	20250317	142000	677980	9830	9830	9830	9830	0
402	20250317	141900	677980	9830	9830	9830	9830	0
403	20250317	141800	677980	9830	9830	9830	9830	0
404	20250317	141700	677980	9830	9830	9830	9830	0
405	20250317	141600	677980	9830	9830	9830	9830	0
406	20250317	141500	677980	9830	9830	9830	9830	0
407	20250317	141400	677980	9830	9830	9830	9830	0
408	20250317	141300	677980	9830	9830	9830	9830	0
409	20250317	141200	677980	9830	9830	9830	9830	0
410	20250317	141100	677980	9830	9830	9830	9830	0
411	20250317	141000	677980	9830	9830	9830	9830	0
412	20250317	140900	677980	9830	9830	9830	9830	0
413	20250317	140800	677980	9830	9830	9830	9830	0
414	20250317	140700	677980	9830	9830	9830	9830	0
415	20250317	140600	677980	9830	9830	9830	9830	0
416	20250317	140500	677980	9830	9830	9830	9830	0
417	20250317	140400	677980	9830	9830	9830	9830	0
418	20250317	140300	677980	9830	9830	9830	9830	0
419	20250317	140200	677980	9830	9830	9830	9830	0
420	20250317	140100	677980	9830	9830	9830	9830	0
421	20250317	140000	677980	9830	9830	9830	9830	0
422	20250317	135900	677980	9830	9830	9830	9830	0
423	20250317	135800	677980	9830	9830	9830	9830	0
424	20250317	135700	677980	9830	9830	9830	9830	0
425	20250317	135600	677980	9830	9830	9830	9830	0
426	20250317	135500	677980	9830	9830	9830	9830	0
427	20250317	135400	677980	9830	9830	9830	9830	0
428	20250317	135300	677980	9830	9830	9830	9830	0
429	20250317	135200	677980	9830	9830	9830	9830	0
430	20250317	135100	677980	9830	9830	9830	9830	0
431	20250317	135000	677980	9830	9830	9830	9830	0
432	20250317	134900	677980	9830	9830	9830	9830	0
433	20250317	134800	677980	9830	9830	9830	9830	0
434	20250317	134700	677980	9830	9830	9830	9830	0
435	20250317	134600	677980	9830	9830	9830	9830	0
436	20250317	134500	677980	9830	9830	9830	9830	0
437	20250317	134400	677980	9830	9830	9830	9830	0
438	20250317	134300	677980	9830	9830	9830	9830	0
439	20250317	134200	677980	9830	9830	9830	9830	0
440	20250317	134100	677980	9830	9830	9830	9830	0
441	20250317	134000	677980	9830	9830	9830	9830	0
442	20250317	133900	677980	9830	9830	9830	9830	0
443	20250317	133800	677980	9830	9830	9830	9830	0
444	20250317	133700	677980	9830	9830	9830	9830	0
445	20250317	133600	677980	9830	9830	9830	9830	0
446	20250317	133500	677980	9830	9830	9830	9830	0
447	20250317	133400	677980	9830	9830	9830	9830	0
448	20250317	133300	677980	9830	9830	9830	9830	0
449	20250317	133200	677980	9830	9830	9830	9830	0
450	20250317	133100	677980	9830	9830	9830	9830	0
451	20250317	133000	677980	9830	9830	9830	9830	0
452	20250317	132900	677980	9830	9830	9830	9830	0
453	20250317	132800	677980	9830	9830	9830	9830	0
454	20250317	132700	677980	9830	9830	9830	9830	0
455	20250317	132600	677980	9830	9830	9830	9830	0
456	20250317	132500	677980	9830	9830	9830	9830	0
457	20250317	132400	677980	9830	9830	9830	9830	0
458	20250317	132300	677980	9830	9830	9830	9830	0
459	20250317	132200	677980	9830	9830	9830	9830	0
460	20250317	132100	677980	9830	9830	9830	9830	0
461	20250317	132000	677980	9830	9830	9830	9830	0
462	20250317	131900	677980	9830	9830	9830	9830	0
463	20250317	131800	677980	9830	9830	9830	9830	0
464	20250317	131700	677980	9830	9830	9830	9830	0
465	20250317	131600	677980	9830	9830	9830	9830	0
466	20250317	131500	677980	9830	9830	9830	9830	0
467	20250317	131400	677980	9830	9830	9830	9830	0
468	20250317	131300	677980	9830	9830	9830	9830	0
469	20250317	131200	677980	9830	9830	9830	9830	0
470	20250317	131100	677980	9830	9830	9830	9830	0
471	20250317	131000	677980	9830	9830	9830	9830	0
472	20250317	130900	677980	9830	9830	9830	9830	0
473	20250317	130800	677980	9830	9830	9830	9830	0
474	20250317	130700	677980	9830	9830	9830	9830	0
475	20250317	130600	677980	9830	9830	9830	9830	0
476	20250317	130500	677980	9830	9830	9830	9830	0
477	20250317	130400	677980	9830	9830	9830	9830	0
478	20250317	130300	677980	9830	9830	9830	9830	0
479	20250317	130200	677980	9830	9830	9830	9830	0
480	20250317	130100	677980	9830	9830	9830	9830	0
481	20250317	130000	677980	9830	9830	9830	9830	0
482	20250317	125900	677980	9830	9830	9830	9830	0
483	20250317	125800	677980	9830	9830	9830	9830	0
484	20250317	125700	677980	9830	9830	9830	9830	0
485	20250317	125600	677980	9830	9830	9830	9830	0
486	20250317	125500	677980	9830	9830	9830	9830	0
487	20250317	125400	677980	9830	9830	9830	9830	0
488	20250317	125300	677980	9830	9830	9830	9830	0
489	20250317	125200	677980	9830	9830	9830	9830	0
490	20250317	125100	677980	9830	9830	9830	9830	0
491	20250317	125000	677980	9830	9830	9830	9830	0
492	20250317	124900	677980	9830	9830	9830	9830	0
493	20250317	124800	677980	9830	9830	9830	9830	0
494	20250317	124700	677980	9830	9830	9830	9830	0
495	20250317	124600	677980	9830	9830	9830	9830	0
496	20250317	124500	677980	9830	9830	9830	9830	0
497	20250317	124400	677980	9830	9830	9830	9830	0
498	20250317	124300	677980	9830	9830	9830	9830	0
499	20250317	124200	677980	9830	9830	9830	9830	0
500	20250317	124100	677980	9830	9830	9830	9830	0
501	20250317	124000	677980	9830	9830	9830	9830	0
502	20250317	123900	677980	9830	9830	9830	9830	0
503	20250317	123800	677980	9830	9830	9830	9830	0
504	20250317	123700	677980	9830	9830	9830	9830	0
505	20250317	123600	677980	9830	9830	9830	9830	0
506	20250317	123500	677980	9830	9830	9830	9830	0
507	20250317	123400	677980	9830	9830	9830	9830	0
508	20250317	123300	677980	9830	9830	9830	9830	0
509	20250317	123200	677980	9830	9830	9830	9830	0
510	20250317	123100	677980	9830	9830	9830	9830	0
511	20250317	123000	677980	9830	9830	9830	9830	0
512	20250317	122900	677980	9830	9830	9830	9830	0
513	20250317	122800	677980	9830	9830	9830	9830	0
514	20250317	122700	677980	9830	9830	9830	9830	0
515	20250317	122600	677980	9830	9830	9830	9830	0
516	20250317	122500	677980	9830	9830	9830	9830	0
517	20250317	122400	677980	9830	9830	9830	9830	0
518	20250317	122300	677980	9830	9830	9830	9830	0
519	20250317	122200	677980	9830	9830	9830	9830	0
520	20250317	122100	677980	9830	9830	9830	9830	0
521	20250317	122000	677980	9830	9830	9830	9830	0
522	20250317	121900	677980	9830	9830	9830	9830	0
523	20250317	121800	677980	9830	9830	9830	9830	0
524	20250317	121700	677980	9830	9830	9830	9830	0
525	20250317	121600	677980	9830	9830	9830	9830	0
526	20250317	121500	677980	9830	9830	9830	9830	0
527	20250317	121400	677980	9830	9830	9830	9830	0
528	20250317	121300	677980	9830	9830	9830	9830	0
529	20250317	121200	677980	9830	9830	9830	9830	0
530	20250317	121100	677980	9830	9830	9830	9830	0
531	20250317	121000	677980	9830	9830	9830	9830	0
532	20250317	120900	677980	9830	9830	9830	9830	0
533	20250317	120800	677980	9830	9830	9830	9830	0
534	20250317	120700	677980	9830	9830	9830	9830	0
535	20250317	120600	677980	9830	9830	9830	9830	0
536	20250317	120500	677980	9830	9830	9830	9830	0
537	20250317	120400	677980	9830	9830	9830	9830	0
538	20250317	120300	677980	9830	9830	9830	9830	0
539	20250317	120200	677980	9830	9830	9830	9830	0
540	20250317	120100	677980	9830	9830	9830	9830	0
541	20250317	120000	677980	9830	9830	9830	9830	0
542	20250317	115900	677980	9830	9830	9830	9830	0
543	20250317	115800	677980	9830	9830	9830	9830	0
544	20250317	115700	677980	9830	9830	9830	9830	0
545	20250317	115600	677980	9830	9830	9830	9830	0
546	20250317	115500	677980	9830	9830	9830	9830	0
547	20250317	115400	677980	9830	9830	9830	9830	0
548	20250317	115300	677980	9830	9830	9830	9830	0
549	20250317	115200	677980	9830	9830	9830	9830	0
550	20250317	115100	677980	9830	9830	9830	9830	0
551	20250317	115000	677980	9830	9830	9830	9830	0
552	20250317	114900	677980	9830	9830	9830	9830	0
553	20250317	114800	677980	9830	9830	9830	9830	0
554	20250317	114700	677980	9830	9830	9830	9830	0
555	20250317	114600	677980	9830	9830	9830	9830	0
556	20250317	114500	677980	9830	9830	9830	9830	0
557	20250317	114400	677980	9830	9830	9830	9830	0
558	20250317	114300	677980	9830	9830	9830	9830	0
559	20250317	114200	677980	9830	9830	9830	9830	0
560	20250317	114100	677980	9830	9830	9830	9830	0
561	20250317	114000	677980	9830	9830	9830	9830	0
562	20250317	113900	677980	9830	9830	9830	9830	0
563	20250317	113800	677980	9830	9830	9830	9830	0
564	20250317	113700	677980	9830	9830	9830	9830	0
565	20250317	113600	677980	9830	9830	9830	9830	0
566	20250317	113500	677980	9830	9830	9830	9830	0
567	20250317	113400	677980	9830	9830	9830	9830	0
568	20250317	113300	677980	9830	9830	9830	9830	0
569	20250317	113200	677980	9830	9830	9830	9830	0
570	20250317	113100	677980	9830	9830	9830	9830	0
571	20250317	113000	677980	9830	9830	9830	9830	0
572	20250317	112900	677980	9830	9830	9830	9830	0
573	20250317	112800	677980	9830	9830	9830	9830	0
574	20250317	112700	677980	9830	9830	9830	9830	0
575	20250317	112600	677980	9830	9830	9830	9830	0
576	20250317	112500	677980	9830	9830	9830	9830	0
577	20250317	112400	677980	9830	9830	9830	9830	0
578	20250317	112300	677980	9830	9830	9830	9830	0
579	20250317	112200	677980	9830	9830	9830	9830	0
580	20250317	112100	677980	9830	9830	9830	9830	0
581	20250317	112000	677980	9830	9830	9830	9830	0
582	20250317	111900	677980	9830	9830	9830	9830	0
583	20250317	111800	677980	9830	9830	9830	9830	0
584	20250317	111700	677980	9830	9830	9830	9830	0
585	20250317	111600	677980	9830	9830	9830	9830	0
586	20250317	111500	677980	9830	9830	9830	9830	0
587	20250317	111400	677980	9830	9830	9830	9830	0
588	20250317	111300	677980	9830	9830	9830	9830	0
589	20250317	111200	677980	9830	9830	9830	9830	0
590	20250317	111100	677980	9830	9830	9830	9830	0
591	20250317	111000	677980	9830	9830	9830	9830	0
592	20250317	110900	677980	9830	9830	9830	9830	0
593	20250317	110800	677980	9830	9830	9830	9830	0
594	20250317	110700	677980	9830	9830	9830	9830	0
595	20250317	110600	677980	9830	9830	9830	9830	0
596	20250317	110500	677980	9830	9830	9830	9830	0
597	20250317	110400	677980	9830	9990	9990	9830	4
598	20250317	110300	638340	9990	9990	9990	9990	3
599	20250317	110200	608370	9990	9990	9990	9990	0
600	20250317	110100	608370	9990	9990	9990	9990	2
601	20250317	110000	588390	9990	9990	9990	9990	0
602	20250317	105900	588390	9990	9990	9990	9990	0
603	20250317	105800	588390	9990	9990	9990	9990	0
604	20250317	105700	588390	9990	9990	9990	9990	0
605	20250317	105600	588390	9990	9990	9990	9990	1
606	20250317	105500	578400	9990	9990	9990	9990	1
607	20250317	105400	568410	9600	9600	9600	9600	0
608	20250317	105300	568410	9600	9600	9600	9600	0
609	20250317	105200	568410	9600	9600	9600	9600	0
610	20250317	105100	568410	9600	9600	9600	9600	0
611	20250317	105000	568410	9600	9600	9600	9600	0
612	20250317	104900	568410	9600	9600	9600	9600	0
613	20250317	104800	568410	9600	9600	9600	9600	0
614	20250317	104700	568410	9600	9600	9600	9600	0
615	20250317	104600	568410	9600	9610	9610	9600	32
616	20250317	104500	260910	9610	9780	9780	9610	22
617	20250317	104400	49150	9830	9830	9830	9830	0
618	20250317	104300	49150	9830	9830	9830	9830	0
619	20250317	104200	49150	9830	9830	9830	9830	0
620	20250317	104100	49150	9830	9830	9830	9830	0
621	20250317	104000	49150	9830	9830	9830	9830	0
622	20250317	103900	49150	9830	9830	9830	9830	0
623	20250317	103800	49150	9830	9830	9830	9830	0
624	20250317	103700	49150	9830	9830	9830	9830	0
625	20250317	103600	49150	9830	9830	9830	9830	0
626	20250317	103500	49150	9830	9830	9830	9830	0
627	20250317	103400	49150	9830	9830	9830	9830	0
628	20250317	103300	49150	9830	9830	9830	9830	0
629	20250317	103200	49150	9830	9830	9830	9830	0
630	20250317	103100	49150	9830	9830	9830	9830	0
631	20250317	103000	49150	9830	9830	9830	9830	0
632	20250317	102900	49150	9830	9830	9830	9830	0
633	20250317	102800	49150	9830	9830	9830	9830	0
634	20250317	102700	49150	9830	9830	9830	9830	0
635	20250317	102600	49150	9830	9830	9830	9830	0
636	20250317	102500	49150	9830	9830	9830	9830	0
637	20250317	102400	49150	9830	9830	9830	9830	0
638	20250317	102300	49150	9830	9830	9830	9830	0
639	20250317	102200	49150	9830	9830	9830	9830	0
640	20250317	102100	49150	9830	9830	9830	9830	0
641	20250317	102000	49150	9830	9830	9830	9830	0
642	20250317	101900	49150	9830	9830	9830	9830	0
643	20250317	101800	49150	9830	9830	9830	9830	0
644	20250317	101700	49150	9830	9830	9830	9830	0
645	20250317	101600	49150	9830	9830	9830	9830	0
646	20250317	101500	49150	9830	9830	9830	9830	0
647	20250317	101400	49150	9830	9830	9830	9830	0
648	20250317	101300	49150	9830	9830	9830	9830	0
649	20250317	101200	49150	9830	9830	9830	9830	0
650	20250317	101100	49150	9830	9830	9830	9830	0
651	20250317	101000	49150	9830	9830	9830	9830	0
652	20250317	100900	49150	9830	9830	9830	9830	0
653	20250317	100800	49150	9830	9830	9830	9830	0
654	20250317	100700	49150	9830	9830	9830	9830	0
655	20250317	100600	49150	9830	9830	9830	9830	0
656	20250317	100500	49150	9830	9830	9830	9830	0
657	20250317	100400	49150	9830	9830	9830	9830	0
658	20250317	100300	49150	9830	9830	9830	9830	0
659	20250317	100200	49150	9830	9830	9830	9830	0
660	20250317	100100	49150	9830	9830	9830	9830	0
661	20250317	100000	49150	9830	9830	9830	9830	0
662	20250317	095900	49150	9830	9830	9830	9830	0
663	20250317	095800	49150	9830	9830	9830	9830	0
664	20250317	095700	49150	9830	9830	9830	9830	0
665	20250317	095600	49150	9830	9830	9830	9830	0
666	20250317	095500	49150	9830	9830	9830	9830	0
667	20250317	095400	49150	9830	9830	9830	9830	0
668	20250317	095300	49150	9830	9830	9830	9830	0
669	20250317	095200	49150	9830	9830	9830	9830	5
670	20250317	095100	0	9830	9830	9830	9830	0
671	20250317	095000	0	9830	9830	9830	9830	0
672	20250317	094900	0	9830	9830	9830	9830	0
673	20250317	094800	0	9830	9830	9830	9830	0
674	20250317	094700	0	9830	9830	9830	9830	0
675	20250317	094600	0	9830	9830	9830	9830	0
676	20250317	094500	0	9830	9830	9830	9830	0
677	20250317	094400	0	9830	9830	9830	9830	0
678	20250317	094300	0	9830	9830	9830	9830	0
679	20250317	094200	0	9830	9830	9830	9830	0
680	20250317	094100	0	9830	9830	9830	9830	0
681	20250317	094000	0	9830	9830	9830	9830	0
682	20250317	093900	0	9830	9830	9830	9830	0
683	20250317	093800	0	9830	9830	9830	9830	0
684	20250317	093700	0	9830	9830	9830	9830	0
685	20250317	093600	0	9830	9830	9830	9830	0
686	20250317	093500	0	9830	9830	9830	9830	0
687	20250317	093400	0	9830	9830	9830	9830	0
688	20250317	093300	0	9830	9830	9830	9830	0
689	20250317	093200	0	9830	9830	9830	9830	0
690	20250317	093100	0	9830	9830	9830	9830	0
691	20250317	093000	0	9830	9830	9830	9830	0
692	20250317	092900	0	9830	9830	9830	9830	0
693	20250317	092800	0	9830	9830	9830	9830	0
694	20250317	092700	0	9830	9830	9830	9830	0
695	20250317	092600	0	9830	9830	9830	9830	0
696	20250317	092500	0	9830	9830	9830	9830	0
697	20250317	092400	0	9830	9830	9830	9830	0
698	20250317	092300	0	9830	9830	9830	9830	0
699	20250317	092200	0	9830	9830	9830	9830	0
700	20250317	092100	0	9830	9830	9830	9830	0
701	20250317	092000	0	9830	9830	9830	9830	0
702	20250317	091900	0	9830	9830	9830	9830	0
703	20250317	091800	0	9830	9830	9830	9830	0
704	20250317	091700	0	9830	9830	9830	9830	0
705	20250317	091600	0	9830	9830	9830	9830	0
706	20250317	091500	0	9830	9830	9830	9830	0
707	20250317	091400	0	9830	9830	9830	9830	0
708	20250317	091300	0	9830	9830	9830	9830	0
709	20250317	091200	0	9830	9830	9830	9830	0
710	20250317	091100	0	9830	9830	9830	9830	0
711	20250317	091000	0	9830	9830	9830	9830	0
712	20250317	090900	0	9830	9830	9830	9830	0
713	20250317	090800	0	9830	9830	9830	9830	0
714	20250317	090700	0	9830	9830	9830	9830	0
715	20250317	090600	0	9830	9830	9830	9830	0
716	20250317	090500	0	9830	9830	9830	9830	0
717	20250317	090400	0	9830	9830	9830	9830	0
718	20250317	090300	0	9830	9830	9830	9830	0
719	20250317	090200	0	9830	9830	9830	9830	0
720	20250317	090100	0	9830	9830	9830	9830	0
721	20250317	090000	0	9830	9830	9830	9830	0