KissMeData/243870/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	205800	591570	9650	9650	9650	9650	37
3	20250321	205700	591570	9650	9650	9650	9650	0
4	20250321	205600	591570	9650	9650	9650	9650	0
5	20250321	205500	591570	9650	9650	9650	9650	0
6	20250321	205400	591570	9650	9650	9650	9650	0
7	20250321	205300	591570	9650	9650	9650	9650	0
8	20250321	205200	591570	9650	9650	9650	9650	0
9	20250321	205100	591570	9650	9650	9650	9650	0
10	20250321	205000	591570	9650	9650	9650	9650	0
11	20250321	204900	591570	9650	9650	9650	9650	0
12	20250321	204800	591570	9650	9650	9650	9650	0
13	20250321	204700	591570	9650	9650	9650	9650	0
14	20250321	204600	591570	9650	9650	9650	9650	0
15	20250321	204500	591570	9650	9650	9650	9650	0
16	20250321	204400	591570	9650	9650	9650	9650	0
17	20250321	204300	591570	9650	9650	9650	9650	0
18	20250321	204200	591570	9650	9650	9650	9650	0
19	20250321	204100	591570	9650	9650	9650	9650	0
20	20250321	204000	591570	9650	9650	9650	9650	0
21	20250321	203900	591570	9650	9650	9650	9650	0
22	20250321	203800	591570	9650	9650	9650	9650	0
23	20250321	203700	591570	9650	9650	9650	9650	0
24	20250321	203600	591570	9650	9650	9650	9650	0
25	20250321	203500	591570	9650	9650	9650	9650	0
26	20250321	203400	591570	9650	9650	9650	9650	0
27	20250321	203300	591570	9650	9650	9650	9650	0
28	20250321	203200	591570	9650	9650	9650	9650	0
29	20250321	203100	591570	9650	9650	9650	9650	0
30	20250321	203000	591570	9650	9650	9650	9650	0
31	20250321	202900	591570	9650	9650	9650	9650	0
32	20250321	202800	591570	9650	9650	9650	9650	37
33	20250321	202700	591570	9650	9650	9650	9650	0
34	20250321	202600	591570	9650	9650	9650	9650	0
35	20250321	202500	591570	9650	9650	9650	9650	0
36	20250321	202400	591570	9650	9650	9650	9650	0
37	20250321	202300	591570	9650	9650	9650	9650	0
38	20250321	202200	591570	9650	9650	9650	9650	0
39	20250321	202100	591570	9650	9650	9650	9650	0
40	20250321	202000	591570	9650	9650	9650	9650	0
41	20250321	201900	591570	9650	9650	9650	9650	0
42	20250321	201800	591570	9650	9650	9650	9650	0
43	20250321	201700	591570	9650	9650	9650	9650	0
44	20250321	201600	591570	9650	9650	9650	9650	0
45	20250321	201500	591570	9650	9650	9650	9650	0
46	20250321	201400	591570	9650	9650	9650	9650	0
47	20250321	201300	591570	9650	9650	9650	9650	0
48	20250321	201200	591570	9650	9650	9650	9650	0
49	20250321	201100	591570	9650	9650	9650	9650	0
50	20250321	201000	591570	9650	9650	9650	9650	0
51	20250321	200900	591570	9650	9650	9650	9650	0
52	20250321	200800	591570	9650	9650	9650	9650	0
53	20250321	200700	591570	9650	9650	9650	9650	0
54	20250321	200600	591570	9650	9650	9650	9650	0
55	20250321	200500	591570	9650	9650	9650	9650	0
56	20250321	200400	591570	9650	9650	9650	9650	0
57	20250321	200300	591570	9650	9650	9650	9650	0
58	20250321	200200	591570	9650	9650	9650	9650	0
59	20250321	200100	591570	9650	9650	9650	9650	0
60	20250321	200000	591570	9650	9650	9650	9650	0
61	20250321	195900	591570	9650	9650	9650	9650	0
62	20250321	195800	591570	9650	9650	9650	9650	37
63	20250321	195700	591570	9650	9650	9650	9650	0
64	20250321	195600	591570	9650	9650	9650	9650	0
65	20250321	195500	591570	9650	9650	9650	9650	0
66	20250321	195400	591570	9650	9650	9650	9650	0
67	20250321	195300	591570	9650	9650	9650	9650	0
68	20250321	195200	591570	9650	9650	9650	9650	0
69	20250321	195100	591570	9650	9650	9650	9650	0
70	20250321	195000	591570	9650	9650	9650	9650	0
71	20250321	194900	591570	9650	9650	9650	9650	0
72	20250321	194800	591570	9650	9650	9650	9650	0
73	20250321	194700	591570	9650	9650	9650	9650	0
74	20250321	194600	591570	9650	9650	9650	9650	0
75	20250321	194500	591570	9650	9650	9650	9650	0
76	20250321	194400	591570	9650	9650	9650	9650	0
77	20250321	194300	591570	9650	9650	9650	9650	0
78	20250321	194200	591570	9650	9650	9650	9650	0
79	20250321	194100	591570	9650	9650	9650	9650	0
80	20250321	194000	591570	9650	9650	9650	9650	0
81	20250321	193900	591570	9650	9650	9650	9650	0
82	20250321	193800	591570	9650	9650	9650	9650	0
83	20250321	193700	591570	9650	9650	9650	9650	0
84	20250321	193600	591570	9650	9650	9650	9650	0
85	20250321	193500	591570	9650	9650	9650	9650	0
86	20250321	193400	591570	9650	9650	9650	9650	0
87	20250321	193300	591570	9650	9650	9650	9650	0
88	20250321	193200	591570	9650	9650	9650	9650	0
89	20250321	193100	591570	9650	9650	9650	9650	0
90	20250321	193000	591570	9650	9650	9650	9650	0
91	20250321	192900	591570	9650	9650	9650	9650	0
92	20250321	192800	591570	9650	9650	9650	9650	37
93	20250321	192700	591570	9650	9650	9650	9650	0
94	20250321	192600	591570	9650	9650	9650	9650	0
95	20250321	192500	591570	9650	9650	9650	9650	0
96	20250321	192400	591570	9650	9650	9650	9650	0
97	20250321	192300	591570	9650	9650	9650	9650	0
98	20250321	192200	591570	9650	9650	9650	9650	0
99	20250321	192100	591570	9650	9650	9650	9650	0
100	20250321	192000	591570	9650	9650	9650	9650	0
101	20250321	191900	591570	9650	9650	9650	9650	0
102	20250321	191800	591570	9650	9650	9650	9650	0
103	20250321	191700	591570	9650	9650	9650	9650	0
104	20250321	191600	591570	9650	9650	9650	9650	0
105	20250321	191500	591570	9650	9650	9650	9650	0
106	20250321	191400	591570	9650	9650	9650	9650	0
107	20250321	191300	591570	9650	9650	9650	9650	0
108	20250321	191200	591570	9650	9650	9650	9650	0
109	20250321	191100	591570	9650	9650	9650	9650	0
110	20250321	191000	591570	9650	9650	9650	9650	0
111	20250321	190900	591570	9650	9650	9650	9650	0
112	20250321	190800	591570	9650	9650	9650	9650	0
113	20250321	190700	591570	9650	9650	9650	9650	0
114	20250321	190600	591570	9650	9650	9650	9650	0
115	20250321	190500	591570	9650	9650	9650	9650	0
116	20250321	190400	591570	9650	9650	9650	9650	0
117	20250321	190300	591570	9650	9650	9650	9650	0
118	20250321	190200	591570	9650	9650	9650	9650	0
119	20250321	190100	591570	9650	9650	9650	9650	0
120	20250321	190000	591570	9650	9650	9650	9650	0
121	20250321	185900	591570	9650	9650	9650	9650	0
122	20250321	185800	591570	9650	9650	9650	9650	37
123	20250321	185700	591570	9650	9650	9650	9650	0
124	20250321	185600	591570	9650	9650	9650	9650	0
125	20250321	185500	591570	9650	9650	9650	9650	0
126	20250321	185400	591570	9650	9650	9650	9650	0
127	20250321	185300	591570	9650	9650	9650	9650	0
128	20250321	185200	591570	9650	9650	9650	9650	0
129	20250321	185100	591570	9650	9650	9650	9650	0
130	20250321	185000	591570	9650	9650	9650	9650	0
131	20250321	184900	591570	9650	9650	9650	9650	0
132	20250321	184800	591570	9650	9650	9650	9650	0
133	20250321	184700	591570	9650	9650	9650	9650	0
134	20250321	184600	591570	9650	9650	9650	9650	0
135	20250321	184500	591570	9650	9650	9650	9650	0
136	20250321	184400	591570	9650	9650	9650	9650	0
137	20250321	184300	591570	9650	9650	9650	9650	0
138	20250321	184200	591570	9650	9650	9650	9650	0
139	20250321	184100	591570	9650	9650	9650	9650	0
140	20250321	184000	591570	9650	9650	9650	9650	0
141	20250321	183900	591570	9650	9650	9650	9650	0
142	20250321	183800	591570	9650	9650	9650	9650	0
143	20250321	183700	591570	9650	9650	9650	9650	0
144	20250321	183600	591570	9650	9650	9650	9650	0
145	20250321	183500	591570	9650	9650	9650	9650	0
146	20250321	183400	591570	9650	9650	9650	9650	0
147	20250321	183300	591570	9650	9650	9650	9650	0
148	20250321	183200	591570	9650	9650	9650	9650	0
149	20250321	183100	591570	9650	9650	9650	9650	0
150	20250321	183000	591570	9650	9650	9650	9650	0
151	20250321	182900	591570	9650	9650	9650	9650	0
152	20250321	182800	591570	9650	9650	9650	9650	37
153	20250321	182700	591570	9650	9650	9650	9650	0
154	20250321	182600	591570	9650	9650	9650	9650	0
155	20250321	182500	591570	9650	9650	9650	9650	0
156	20250321	182400	591570	9650	9650	9650	9650	0
157	20250321	182300	591570	9650	9650	9650	9650	0
158	20250321	182200	591570	9650	9650	9650	9650	0
159	20250321	182100	591570	9650	9650	9650	9650	0
160	20250321	182000	591570	9650	9650	9650	9650	0
161	20250321	181900	591570	9650	9650	9650	9650	0
162	20250321	181800	591570	9650	9650	9650	9650	0
163	20250321	181700	591570	9650	9650	9650	9650	0
164	20250321	181600	591570	9650	9650	9650	9650	0
165	20250321	181500	591570	9650	9650	9650	9650	0
166	20250321	181400	591570	9650	9650	9650	9650	0
167	20250321	181300	591570	9650	9650	9650	9650	0
168	20250321	181200	591570	9650	9650	9650	9650	0
169	20250321	181100	591570	9650	9650	9650	9650	0
170	20250321	181000	591570	9650	9650	9650	9650	0
171	20250321	180900	591570	9650	9650	9650	9650	0
172	20250321	180800	591570	9650	9650	9650	9650	0
173	20250321	180700	591570	9650	9650	9650	9650	0
174	20250321	180600	591570	9650	9650	9650	9650	0
175	20250321	180500	591570	9650	9650	9650	9650	0
176	20250321	180400	591570	9650	9650	9650	9650	0
177	20250321	180300	591570	9650	9650	9650	9650	0
178	20250321	180200	591570	9650	9650	9650	9650	0
179	20250321	180100	591570	9650	9650	9650	9650	0
180	20250321	180000	591570	9650	9650	9650	9650	0
181	20250321	175900	591570	9650	9650	9650	9650	0
182	20250321	175800	591570	9650	9650	9650	9650	37
183	20250321	175700	591570	9650	9650	9650	9650	0
184	20250321	175600	591570	9650	9650	9650	9650	0
185	20250321	175500	591570	9650	9650	9650	9650	0
186	20250321	175400	591570	9650	9650	9650	9650	0
187	20250321	175300	591570	9650	9650	9650	9650	0
188	20250321	175200	591570	9650	9650	9650	9650	0
189	20250321	175100	591570	9650	9650	9650	9650	0
190	20250321	175000	591570	9650	9650	9650	9650	0
191	20250321	174900	591570	9650	9650	9650	9650	0
192	20250321	174800	591570	9650	9650	9650	9650	0
193	20250321	174700	591570	9650	9650	9650	9650	0
194	20250321	174600	591570	9650	9650	9650	9650	0
195	20250321	174500	591570	9650	9650	9650	9650	0
196	20250321	174400	591570	9650	9650	9650	9650	0
197	20250321	174300	591570	9650	9650	9650	9650	0
198	20250321	174200	591570	9650	9650	9650	9650	0
199	20250321	174100	591570	9650	9650	9650	9650	0
200	20250321	174000	591570	9650	9650	9650	9650	0
201	20250321	173900	591570	9650	9650	9650	9650	0
202	20250321	173800	591570	9650	9650	9650	9650	0
203	20250321	173700	591570	9650	9650	9650	9650	0
204	20250321	173600	591570	9650	9650	9650	9650	0
205	20250321	173500	591570	9650	9650	9650	9650	0
206	20250321	173400	591570	9650	9650	9650	9650	0
207	20250321	173300	591570	9650	9650	9650	9650	0
208	20250321	173200	591570	9650	9650	9650	9650	0
209	20250321	173100	591570	9650	9650	9650	9650	0
210	20250321	173000	591570	9650	9650	9650	9650	0
211	20250321	172900	591570	9650	9650	9650	9650	0
212	20250321	172800	591570	9650	9650	9650	9650	37
213	20250321	172700	591570	9650	9650	9650	9650	0
214	20250321	172600	591570	9650	9650	9650	9650	0
215	20250321	172500	591570	9650	9650	9650	9650	0
216	20250321	172400	591570	9650	9650	9650	9650	0
217	20250321	172300	591570	9650	9650	9650	9650	0
218	20250321	172200	591570	9650	9650	9650	9650	0
219	20250321	172100	591570	9650	9650	9650	9650	0
220	20250321	172000	591570	9650	9650	9650	9650	0
221	20250321	171900	591570	9650	9650	9650	9650	0
222	20250321	171800	591570	9650	9650	9650	9650	0
223	20250321	171700	591570	9650	9650	9650	9650	0
224	20250321	171600	591570	9650	9650	9650	9650	0
225	20250321	171500	591570	9650	9650	9650	9650	0
226	20250321	171400	591570	9650	9650	9650	9650	0
227	20250321	171300	591570	9650	9650	9650	9650	0
228	20250321	171200	591570	9650	9650	9650	9650	0
229	20250321	171100	591570	9650	9650	9650	9650	0
230	20250321	171000	591570	9650	9650	9650	9650	0
231	20250321	170900	591570	9650	9650	9650	9650	0
232	20250321	170800	591570	9650	9650	9650	9650	0
233	20250321	170700	591570	9650	9650	9650	9650	0
234	20250321	170600	591570	9650	9650	9650	9650	0
235	20250321	170500	591570	9650	9650	9650	9650	0
236	20250321	170400	591570	9650	9650	9650	9650	0
237	20250321	170300	591570	9650	9650	9650	9650	0
238	20250321	170200	591570	9650	9650	9650	9650	0
239	20250321	170100	591570	9650	9650	9650	9650	0
240	20250321	170000	591570	9650	9650	9650	9650	0
241	20250321	165900	591570	9650	9650	9650	9650	0
242	20250321	165800	591570	9650	9650	9650	9650	37
243	20250321	165700	591570	9650	9650	9650	9650	0
244	20250321	165600	591570	9650	9650	9650	9650	0
245	20250321	165500	591570	9650	9650	9650	9650	0
246	20250321	165400	591570	9650	9650	9650	9650	0
247	20250321	165300	591570	9650	9650	9650	9650	0
248	20250321	165200	591570	9650	9650	9650	9650	0
249	20250321	165100	591570	9650	9650	9650	9650	0
250	20250321	165000	591570	9650	9650	9650	9650	0
251	20250321	164900	591570	9650	9650	9650	9650	0
252	20250321	164800	591570	9650	9650	9650	9650	0
253	20250321	164700	591570	9650	9650	9650	9650	0
254	20250321	164600	591570	9650	9650	9650	9650	0
255	20250321	164500	591570	9650	9650	9650	9650	0
256	20250321	164400	591570	9650	9650	9650	9650	0
257	20250321	164300	591570	9650	9650	9650	9650	0
258	20250321	164200	591570	9650	9650	9650	9650	0
259	20250321	164100	591570	9650	9650	9650	9650	0
260	20250321	164000	591570	9650	9650	9650	9650	0
261	20250321	163900	591570	9650	9650	9650	9650	0
262	20250321	163800	591570	9650	9650	9650	9650	0
263	20250321	163700	591570	9650	9650	9650	9650	0
264	20250321	163600	591570	9650	9650	9650	9650	0
265	20250321	163500	591570	9650	9650	9650	9650	0
266	20250321	163400	591570	9650	9650	9650	9650	0
267	20250321	163300	591570	9650	9650	9650	9650	0
268	20250321	163200	591570	9650	9650	9650	9650	0
269	20250321	163100	591570	9650	9650	9650	9650	0
270	20250321	163000	591570	9650	9650	9650	9650	0
271	20250321	162900	591570	9650	9650	9650	9650	0
272	20250321	162800	591570	9650	9650	9650	9650	37
273	20250321	162700	591570	9650	9650	9650	9650	0
274	20250321	162600	591570	9650	9650	9650	9650	0
275	20250321	162500	591570	9650	9650	9650	9650	0
276	20250321	162400	591570	9650	9650	9650	9650	0
277	20250321	162300	591570	9650	9650	9650	9650	0
278	20250321	162200	591570	9650	9650	9650	9650	0
279	20250321	162100	591570	9650	9650	9650	9650	0
280	20250321	162000	591570	9650	9650	9650	9650	0
281	20250321	161900	591570	9650	9650	9650	9650	0
282	20250321	161800	591570	9650	9650	9650	9650	0
283	20250321	161700	591570	9650	9650	9650	9650	0
284	20250321	161600	591570	9650	9650	9650	9650	0
285	20250321	161500	591570	9650	9650	9650	9650	0
286	20250321	161400	591570	9650	9650	9650	9650	0
287	20250321	161300	591570	9650	9650	9650	9650	0
288	20250321	161200	591570	9650	9650	9650	9650	0
289	20250321	161100	591570	9650	9650	9650	9650	0
290	20250321	161000	591570	9650	9650	9650	9650	0
291	20250321	160900	591570	9650	9650	9650	9650	0
292	20250321	160800	591570	9650	9650	9650	9650	0
293	20250321	160700	591570	9650	9650	9650	9650	0
294	20250321	160600	591570	9650	9650	9650	9650	0
295	20250321	160500	591570	9650	9650	9650	9650	0
296	20250321	160400	591570	9650	9650	9650	9650	0
297	20250321	160300	591570	9650	9650	9650	9650	0
298	20250321	160200	591570	9650	9650	9650	9650	0
299	20250321	160100	591570	9650	9650	9650	9650	0
300	20250321	160000	591570	9650	9650	9650	9650	0
301	20250321	155900	591570	9650	9650	9650	9650	0
302	20250321	155800	591570	9650	9650	9650	9650	37
303	20250321	155700	591570	9650	9650	9650	9650	0
304	20250321	155600	591570	9650	9650	9650	9650	0
305	20250321	155500	591570	9650	9650	9650	9650	0
306	20250321	155400	591570	9650	9650	9650	9650	0
307	20250321	155300	591570	9650	9650	9650	9650	0
308	20250321	155200	591570	9650	9650	9650	9650	0
309	20250321	155100	591570	9650	9650	9650	9650	0
310	20250321	155000	591570	9650	9650	9650	9650	0
311	20250321	154900	591570	9650	9650	9650	9650	0
312	20250321	154800	591570	9650	9650	9650	9650	0
313	20250321	154700	591570	9650	9650	9650	9650	0
314	20250321	154600	591570	9650	9650	9650	9650	0
315	20250321	154500	591570	9650	9650	9650	9650	0
316	20250321	154400	591570	9650	9650	9650	9650	0
317	20250321	154300	591570	9650	9650	9650	9650	0
318	20250321	154200	591570	9650	9650	9650	9650	0
319	20250321	154100	591570	9650	9650	9650	9650	0
320	20250321	154000	591570	9650	9650	9650	9650	0
321	20250321	153900	591570	9650	9650	9650	9650	0
322	20250321	153800	591570	9650	9650	9650	9650	0
323	20250321	153700	591570	9650	9650	9650	9650	0
324	20250321	153600	591570	9650	9650	9650	9650	0
325	20250321	153500	591570	9650	9650	9650	9650	0
326	20250321	153400	591570	9650	9650	9650	9650	0
327	20250321	153300	591570	9650	9650	9650	9650	0
328	20250321	153200	591570	9650	9650	9650	9650	0
329	20250321	153100	591570	9650	9650	9650	9650	0
330	20250321	153000	591570	9650	9650	9650	9650	0
331	20250321	152900	591570	9650	9650	9650	9650	0
332	20250321	152800	591570	9650	9650	9650	9650	0
333	20250321	152700	591570	9650	9650	9650	9650	0
334	20250321	152600	591570	9650	9650	9650	9650	0
335	20250321	152500	591570	9650	9650	9650	9650	0
336	20250321	152400	591570	9650	9650	9650	9650	0
337	20250321	152300	591570	9650	9650	9650	9650	0
338	20250321	152200	591570	9650	9650	9650	9650	0
339	20250321	152100	591570	9650	9650	9650	9650	0
340	20250321	152000	591570	9650	9650	9650	9650	0
341	20250321	151900	591570	9650	9650	9650	9650	0
342	20250321	151800	591570	9650	9650	9650	9650	0
343	20250321	151700	591570	9650	9650	9650	9650	0
344	20250321	151600	591570	9650	9650	9650	9650	0
345	20250321	151500	591570	9650	9650	9650	9650	0
346	20250321	151400	591570	9650	9650	9650	9650	0
347	20250321	151300	591570	9650	9650	9650	9650	0
348	20250321	151200	591570	9650	9650	9650	9650	0
349	20250321	151100	591570	9650	9650	9650	9650	0
350	20250321	151000	591570	9650	9650	9650	9650	0
351	20250321	150900	591570	9650	9650	9650	9650	0
352	20250321	150800	591570	9650	9650	9650	9650	0
353	20250321	150700	591570	9650	9650	9650	9650	0
354	20250321	150600	591570	9650	9650	9650	9650	0
355	20250321	150500	591570	9650	9650	9650	9650	0
356	20250321	150400	591570	9650	9650	9650	9650	37
357	20250321	150300	234520	9650	9650	9650	9650	0
358	20250321	150200	234520	9650	9650	9650	9650	0
359	20250321	150100	234520	9650	9650	9650	9650	0
360	20250321	150000	234520	9650	9650	9650	9650	0
361	20250321	145900	234520	9650	9650	9650	9650	0
362	20250321	145800	234520	9650	9650	9650	9650	0
363	20250321	145700	234520	9650	9650	9650	9650	0
364	20250321	145600	234520	9650	9650	9650	9650	0
365	20250321	145500	234520	9650	9650	9650	9650	0
366	20250321	145400	234520	9650	9650	9650	9650	0
367	20250321	145300	234520	9650	9650	9650	9650	0
368	20250321	145200	234520	9650	9650	9650	9650	0
369	20250321	145100	234520	9650	9650	9650	9650	0
370	20250321	145000	234520	9650	9650	9650	9650	0
371	20250321	144900	234520	9650	9650	9650	9650	0
372	20250321	144800	234520	9650	9650	9650	9650	0
373	20250321	144700	234520	9650	9650	9650	9650	0
374	20250321	144600	234520	9650	9650	9650	9650	0
375	20250321	144500	234520	9650	9650	9650	9650	0
376	20250321	144400	234520	9650	9650	9650	9650	0
377	20250321	144300	234520	9650	9650	9650	9650	0
378	20250321	144200	234520	9650	9650	9650	9650	0
379	20250321	144100	234520	9650	9650	9650	9650	0
380	20250321	144000	234520	9650	9650	9650	9650	0
381	20250321	143900	234520	9650	9650	9650	9650	0
382	20250321	143800	234520	9650	9650	9650	9650	0
383	20250321	143700	234520	9650	9650	9650	9650	0
384	20250321	143600	234520	9650	9650	9650	9650	0
385	20250321	143500	234520	9650	9650	9650	9650	0
386	20250321	143400	234520	9650	9650	9650	9650	0
387	20250321	143300	234520	9650	9650	9650	9650	0
388	20250321	143200	234520	9650	9650	9650	9650	0
389	20250321	143100	234520	9650	9650	9650	9650	0
390	20250321	143000	234520	9650	9650	9650	9650	0
391	20250321	142900	234520	9650	9650	9650	9650	0
392	20250321	142800	234520	9650	9650	9650	9650	0
393	20250321	142700	234520	9650	9650	9650	9650	0
394	20250321	142600	234520	9650	9650	9650	9650	0
395	20250321	142500	234520	9650	9650	9650	9650	0
396	20250321	142400	234520	9650	9650	9650	9650	0
397	20250321	142300	234520	9650	9650	9650	9650	0
398	20250321	142200	234520	9650	9650	9650	9650	0
399	20250321	142100	234520	9650	9650	9650	9650	0
400	20250321	142000	234520	9650	9650	9650	9650	0
401	20250321	141900	234520	9650	9650	9650	9650	0
402	20250321	141800	234520	9650	9650	9650	9650	0
403	20250321	141700	234520	9650	9650	9650	9650	0
404	20250321	141600	234520	9650	9650	9650	9650	0
405	20250321	141500	234520	9650	9650	9650	9650	0
406	20250321	141400	234520	9650	9650	9650	9650	0
407	20250321	141300	234520	9650	9650	9650	9650	0
408	20250321	141200	234520	9650	9650	9650	9650	0
409	20250321	141100	234520	9650	9650	9650	9650	0
410	20250321	141000	234520	9650	9650	9650	9650	0
411	20250321	140900	234520	9650	9650	9650	9650	0
412	20250321	140800	234520	9650	9650	9650	9650	0
413	20250321	140700	234520	9650	9650	9650	9650	0
414	20250321	140600	234520	9650	9650	9650	9650	0
415	20250321	140500	234520	9650	9650	9650	9650	0
416	20250321	140400	234520	9650	9650	9650	9650	0
417	20250321	140300	234520	9650	9650	9650	9650	0
418	20250321	140200	234520	9650	9650	9650	9650	0
419	20250321	140100	234520	9650	9650	9650	9650	0
420	20250321	140000	234520	9650	9650	9650	9650	0
421	20250321	135900	234520	9650	9650	9650	9650	0
422	20250321	135800	234520	9650	9650	9650	9650	0
423	20250321	135700	234520	9650	9650	9650	9650	0
424	20250321	135600	234520	9650	9650	9650	9650	0
425	20250321	135500	234520	9650	9650	9650	9650	0
426	20250321	135400	234520	9650	9650	9650	9650	0
427	20250321	135300	234520	9650	9650	9650	9650	0
428	20250321	135200	234520	9650	9650	9650	9650	0
429	20250321	135100	234520	9650	9650	9650	9650	0
430	20250321	135000	234520	9650	9650	9650	9650	0
431	20250321	134900	234520	9650	9650	9650	9650	0
432	20250321	134800	234520	9650	9650	9650	9650	0
433	20250321	134700	234520	9650	9650	9650	9650	0
434	20250321	134600	234520	9650	9650	9650	9650	0
435	20250321	134500	234520	9650	9650	9650	9650	0
436	20250321	134400	234520	9650	9650	9650	9650	0
437	20250321	134300	234520	9650	9650	9650	9650	0
438	20250321	134200	234520	9650	9650	9650	9650	0
439	20250321	134100	234520	9650	9650	9650	9650	0
440	20250321	134000	234520	9650	9650	9650	9650	0
441	20250321	133900	234520	9650	9650	9650	9650	0
442	20250321	133800	234520	9650	9650	9650	9650	0
443	20250321	133700	234520	9650	9650	9650	9650	0
444	20250321	133600	234520	9650	9650	9650	9650	0
445	20250321	133500	234520	9650	9650	9650	9650	0
446	20250321	133400	234520	9650	9650	9650	9650	0
447	20250321	133300	234520	9650	9650	9650	9650	0
448	20250321	133200	234520	9650	9650	9650	9650	0
449	20250321	133100	234520	9650	9650	9650	9650	0
450	20250321	133000	234520	9650	9650	9650	9650	0
451	20250321	132900	234520	9650	9650	9650	9650	0
452	20250321	132800	234520	9650	9650	9650	9650	0
453	20250321	132700	234520	9650	9650	9650	9650	0
454	20250321	132600	234520	9650	9650	9650	9650	0
455	20250321	132500	234520	9650	9650	9650	9650	0
456	20250321	132400	234520	9650	9650	9650	9650	0
457	20250321	132300	234520	9650	9650	9650	9650	0
458	20250321	132200	234520	9650	9650	9650	9650	0
459	20250321	132100	234520	9650	9650	9650	9650	0
460	20250321	132000	234520	9650	9650	9650	9650	0
461	20250321	131900	234520	9650	9650	9650	9650	0
462	20250321	131800	234520	9650	9650	9650	9650	0
463	20250321	131700	234520	9650	9650	9650	9650	0
464	20250321	131600	234520	9650	9650	9650	9650	0
465	20250321	131500	234520	9650	9650	9650	9650	0
466	20250321	131400	234520	9650	9650	9650	9650	0
467	20250321	131300	234520	9650	9650	9650	9650	0
468	20250321	131200	234520	9650	9650	9650	9650	2
469	20250321	131100	215220	9650	9650	9650	9650	1
470	20250321	131000	205570	9650	9650	9650	9650	0
471	20250321	130900	205570	9650	9650	9650	9650	0
472	20250321	130800	205570	9650	9650	9650	9650	0
473	20250321	130700	205570	9650	9650	9650	9650	0
474	20250321	130600	205570	9650	9650	9650	9650	0
475	20250321	130500	205570	9650	9650	9650	9650	0
476	20250321	130400	205570	9650	9650	9650	9650	0
477	20250321	130300	205570	9650	9650	9650	9650	0
478	20250321	130200	205570	9650	9650	9650	9650	0
479	20250321	130100	205570	9650	9650	9650	9650	0
480	20250321	130000	205570	9650	9650	9650	9650	0
481	20250321	125900	205570	9650	9650	9650	9650	0
482	20250321	125800	205570	9650	9650	9650	9650	0
483	20250321	125700	205570	9650	9650	9650	9650	0
484	20250321	125600	205570	9650	9650	9650	9650	0
485	20250321	125500	205570	9650	9650	9650	9650	0
486	20250321	125400	205570	9650	9650	9650	9650	0
487	20250321	125300	205570	9650	9650	9650	9650	0
488	20250321	125200	205570	9650	9650	9650	9650	0
489	20250321	125100	205570	9650	9650	9650	9650	0
490	20250321	125000	205570	9650	9650	9650	9650	0
491	20250321	124900	205570	9650	9650	9650	9650	0
492	20250321	124800	205570	9650	9650	9650	9650	0
493	20250321	124700	205570	9650	9650	9650	9650	0
494	20250321	124600	205570	9650	9650	9650	9650	0
495	20250321	124500	205570	9650	9650	9650	9650	0
496	20250321	124400	205570	9650	9650	9650	9650	0
497	20250321	124300	205570	9650	9650	9650	9650	0
498	20250321	124200	205570	9650	9650	9650	9650	0
499	20250321	124100	205570	9650	9650	9650	9650	0
500	20250321	124000	205570	9650	9650	9650	9650	0
501	20250321	123900	205570	9650	9650	9650	9650	0
502	20250321	123800	205570	9650	9650	9650	9650	0
503	20250321	123700	205570	9650	9650	9650	9650	0
504	20250321	123600	205570	9650	9650	9650	9650	0
505	20250321	123500	205570	9650	9650	9650	9650	0
506	20250321	123400	205570	9650	9650	9650	9650	0
507	20250321	123300	205570	9650	9650	9650	9650	0
508	20250321	123200	205570	9650	9650	9650	9650	0
509	20250321	123100	205570	9650	9650	9650	9650	0
510	20250321	123000	205570	9650	9650	9650	9650	0
511	20250321	122900	205570	9650	9650	9650	9650	0
512	20250321	122800	205570	9650	9650	9650	9650	0
513	20250321	122700	205570	9650	9650	9650	9650	0
514	20250321	122600	205570	9650	9650	9650	9650	0
515	20250321	122500	205570	9650	9650	9650	9650	0
516	20250321	122400	205570	9650	9650	9650	9650	0
517	20250321	122300	205570	9650	9650	9650	9650	0
518	20250321	122200	205570	9650	9650	9650	9650	0
519	20250321	122100	205570	9650	9650	9650	9650	0
520	20250321	122000	205570	9650	9650	9650	9650	0
521	20250321	121900	205570	9650	9650	9650	9650	0
522	20250321	121800	205570	9650	9650	9650	9650	0
523	20250321	121700	205570	9650	9650	9650	9650	0
524	20250321	121600	205570	9650	9650	9650	9650	0
525	20250321	121500	205570	9650	9650	9650	9650	0
526	20250321	121400	205570	9650	9650	9650	9650	0
527	20250321	121300	205570	9650	9650	9650	9650	0
528	20250321	121200	205570	9650	9650	9650	9650	0
529	20250321	121100	205570	9650	9650	9650	9650	0
530	20250321	121000	205570	9650	9650	9650	9650	0
531	20250321	120900	205570	9650	9650	9650	9650	0
532	20250321	120800	205570	9650	9650	9650	9650	0
533	20250321	120700	205570	9650	9650	9650	9650	0
534	20250321	120600	205570	9650	9650	9650	9650	0
535	20250321	120500	205570	9650	9650	9650	9650	0
536	20250321	120400	205570	9650	9650	9650	9650	0
537	20250321	120300	205570	9650	9650	9650	9650	0
538	20250321	120200	205570	9650	9650	9650	9650	0
539	20250321	120100	205570	9650	9650	9650	9650	0
540	20250321	120000	205570	9650	9650	9650	9650	0
541	20250321	115900	205570	9650	9650	9650	9650	0
542	20250321	115800	205570	9650	9650	9650	9650	0
543	20250321	115700	205570	9650	9650	9650	9650	0
544	20250321	115600	205570	9650	9650	9650	9650	0
545	20250321	115500	205570	9650	9650	9650	9650	0
546	20250321	115400	205570	9650	9650	9650	9650	0
547	20250321	115300	205570	9650	9650	9650	9650	0
548	20250321	115200	205570	9650	9650	9650	9650	0
549	20250321	115100	205570	9650	9650	9650	9650	0
550	20250321	115000	205570	9650	9650	9650	9650	0
551	20250321	114900	205570	9650	9650	9650	9650	0
552	20250321	114800	205570	9650	9650	9650	9650	0
553	20250321	114700	205570	9650	9650	9650	9650	0
554	20250321	114600	205570	9650	9650	9650	9650	0
555	20250321	114500	205570	9650	9650	9650	9650	0
556	20250321	114400	205570	9650	9650	9650	9650	0
557	20250321	114300	205570	9650	9650	9650	9650	0
558	20250321	114200	205570	9650	9650	9650	9650	7
559	20250321	114100	138020	9650	9650	9650	9650	2
560	20250321	114000	118720	9990	9990	9990	9990	0
561	20250321	113900	118720	9990	9990	9990	9990	0
562	20250321	113800	118720	9990	9990	9990	9990	0
563	20250321	113700	118720	9990	9990	9990	9990	0
564	20250321	113600	118720	9990	9990	9990	9990	0
565	20250321	113500	118720	9990	9990	9990	9990	0
566	20250321	113400	118720	9990	9990	9990	9990	0
567	20250321	113300	118720	9990	9990	9990	9990	0
568	20250321	113200	118720	9990	9990	9990	9990	0
569	20250321	113100	118720	9990	9990	9990	9990	0
570	20250321	113000	118720	9990	9990	9990	9990	0
571	20250321	112900	118720	9990	9990	9990	9990	0
572	20250321	112800	118720	9990	9990	9990	9990	0
573	20250321	112700	118720	9990	9990	9990	9990	0
574	20250321	112600	118720	9990	9990	9990	9990	0
575	20250321	112500	118720	9990	9990	9990	9990	0
576	20250321	112400	118720	9990	9990	9990	9990	0
577	20250321	112300	118720	9990	9990	9990	9990	0
578	20250321	112200	118720	9990	9990	9990	9990	0
579	20250321	112100	118720	9990	9990	9990	9990	0
580	20250321	112000	118720	9990	9990	9990	9990	0
581	20250321	111900	118720	9990	9990	9990	9990	0
582	20250321	111800	118720	9990	9990	9990	9990	0
583	20250321	111700	118720	9990	9990	9990	9990	0
584	20250321	111600	118720	9990	9990	9990	9990	0
585	20250321	111500	118720	9990	9990	9990	9990	0
586	20250321	111400	118720	9990	9990	9990	9990	0
587	20250321	111300	118720	9990	9990	9990	9990	0
588	20250321	111200	118720	9990	9990	9990	9990	0
589	20250321	111100	118720	9990	9990	9990	9990	0
590	20250321	111000	118720	9990	9990	9990	9990	0
591	20250321	110900	118720	9990	9990	9990	9990	0
592	20250321	110800	118720	9990	9990	9990	9990	0
593	20250321	110700	118720	9990	9990	9990	9990	0
594	20250321	110600	118720	9990	9990	9990	9990	0
595	20250321	110500	118720	9990	9990	9990	9990	0
596	20250321	110400	118720	9990	9990	9990	9990	0
597	20250321	110300	118720	9990	9990	9990	9990	0
598	20250321	110200	118720	9990	9990	9990	9990	0
599	20250321	110100	118720	9990	9990	9990	9990	0
600	20250321	110000	118720	9990	9990	9990	9990	0
601	20250321	105900	118720	9990	9990	9990	9990	0
602	20250321	105800	118720	9990	9990	9990	9990	0
603	20250321	105700	118720	9990	9990	9990	9990	0
604	20250321	105600	118720	9990	9990	9990	9990	0
605	20250321	105500	118720	9990	9990	9990	9990	0
606	20250321	105400	118720	9990	9990	9990	9990	0
607	20250321	105300	118720	9990	9990	9990	9990	0
608	20250321	105200	118720	9990	9990	9990	9990	0
609	20250321	105100	118720	9990	9990	9990	9990	0
610	20250321	105000	118720	9990	9990	9990	9990	0
611	20250321	104900	118720	9990	9990	9990	9990	0
612	20250321	104800	118720	9990	9990	9990	9990	0
613	20250321	104700	118720	9990	9990	9990	9990	0
614	20250321	104600	118720	9990	9990	9990	9990	0
615	20250321	104500	118720	9990	9990	9990	9990	0
616	20250321	104400	118720	9990	9990	9990	9990	0
617	20250321	104300	118720	9990	9990	9990	9990	0
618	20250321	104200	118720	9990	9990	9990	9990	0
619	20250321	104100	118720	9990	9990	9990	9990	0
620	20250321	104000	118720	9990	9990	9990	9990	0
621	20250321	103900	118720	9990	9990	9990	9990	0
622	20250321	103800	118720	9990	9990	9990	9990	0
623	20250321	103700	118720	9990	9990	9990	9990	0
624	20250321	103600	118720	9990	9990	9990	9990	0
625	20250321	103500	118720	9990	9990	9990	9990	0
626	20250321	103400	118720	9990	9990	9990	9990	0
627	20250321	103300	118720	9990	9990	9990	9990	0
628	20250321	103200	118720	9990	9990	9990	9990	0
629	20250321	103100	118720	9990	9990	9990	9990	0
630	20250321	103000	118720	9990	9990	9990	9990	0
631	20250321	102900	118720	9990	9990	9990	9990	0
632	20250321	102800	118720	9990	9990	9990	9990	0
633	20250321	102700	118720	9990	9990	9990	9990	0
634	20250321	102600	118720	9990	9990	9990	9990	0
635	20250321	102500	118720	9990	9990	9990	9990	0
636	20250321	102400	118720	9990	9990	9990	9990	0
637	20250321	102300	118720	9990	9990	9990	9990	0
638	20250321	102200	118720	9990	9990	9990	9990	0
639	20250321	102100	118720	9990	9990	9990	9990	0
640	20250321	102000	118720	9990	9990	9990	9990	0
641	20250321	101900	118720	9990	9990	9990	9990	0
642	20250321	101800	118720	9990	9990	9990	9990	0
643	20250321	101700	118720	9990	9990	9990	9990	0
644	20250321	101600	118720	9990	9990	9990	9990	0
645	20250321	101500	118720	9990	9990	9990	9990	0
646	20250321	101400	118720	9990	9990	9990	9990	0
647	20250321	101300	118720	9990	9990	9990	9990	0
648	20250321	101200	118720	9990	9990	9990	9990	0
649	20250321	101100	118720	9990	9990	9990	9990	0
650	20250321	101000	118720	9990	9990	9990	9990	0
651	20250321	100900	118720	9990	9990	9990	9990	0
652	20250321	100800	118720	9990	9990	9990	9990	0
653	20250321	100700	118720	9990	9990	9990	9990	0
654	20250321	100600	118720	9990	9990	9990	9990	0
655	20250321	100500	118720	9990	9990	9990	9990	0
656	20250321	100400	118720	9990	9990	9990	9990	0
657	20250321	100300	118720	9990	9990	9990	9990	0
658	20250321	100200	118720	9990	9990	9990	9990	0
659	20250321	100100	118720	9990	9990	9990	9990	0
660	20250321	100000	118720	9990	9990	9990	9990	0
661	20250321	095900	118720	9990	9990	9990	9990	0
662	20250321	095800	118720	9990	9990	9990	9990	0
663	20250321	095700	118720	9990	9990	9990	9990	0
664	20250321	095600	118720	9990	9990	9990	9990	0
665	20250321	095500	118720	9990	9990	9990	9990	0
666	20250321	095400	118720	9990	9990	9990	9990	0
667	20250321	095300	118720	9990	9990	9990	9990	0
668	20250321	095200	118720	9990	9990	9990	9990	0
669	20250321	095100	118720	9990	9990	9990	9990	0
670	20250321	095000	118720	9990	9990	9990	9990	0
671	20250321	094900	118720	9990	9990	9990	9990	0
672	20250321	094800	118720	9990	9990	9990	9990	0
673	20250321	094700	118720	9990	9990	9990	9990	0
674	20250321	094600	118720	9990	9990	9990	9990	0
675	20250321	094500	118720	9990	9990	9990	9990	0
676	20250321	094400	118720	9990	9990	9990	9990	0
677	20250321	094300	118720	9990	9990	9990	9990	0
678	20250321	094200	118720	9990	9990	9990	9990	0
679	20250321	094100	118720	9990	9990	9990	9990	0
680	20250321	094000	118720	9990	9990	9990	9990	0
681	20250321	093900	118720	9990	9990	9990	9990	0
682	20250321	093800	118720	9990	9990	9990	9990	0
683	20250321	093700	118720	9990	9990	9990	9990	0
684	20250321	093600	118720	9990	9990	9990	9990	0
685	20250321	093500	118720	9990	9990	9990	9990	0
686	20250321	093400	118720	9990	9990	9990	9990	0
687	20250321	093300	118720	9990	9990	9990	9990	0
688	20250321	093200	118720	9990	9990	9990	9990	0
689	20250321	093100	118720	9990	9990	9990	9990	0
690	20250321	093000	118720	9990	9990	9990	9990	0
691	20250321	092900	118720	9990	9990	9990	9990	0
692	20250321	092800	118720	9990	9990	9990	9990	0
693	20250321	092700	118720	9990	9990	9990	9990	0
694	20250321	092600	118720	9990	9990	9990	9990	0
695	20250321	092500	118720	9990	9980	9990	9980	2
696	20250321	092400	98750	10000	10000	10000	10000	0
697	20250321	092300	98750	10000	9690	10000	9690	10
698	20250321	092200	0	9650	9650	9650	9650	0
699	20250321	092100	0	9650	9650	9650	9650	0
700	20250321	092000	0	9650	9650	9650	9650	0
701	20250321	091900	0	9650	9650	9650	9650	0
702	20250321	091800	0	9650	9650	9650	9650	0
703	20250321	091700	0	9650	9650	9650	9650	0
704	20250321	091600	0	9650	9650	9650	9650	0
705	20250321	091500	0	9650	9650	9650	9650	0
706	20250321	091400	0	9650	9650	9650	9650	0
707	20250321	091300	0	9650	9650	9650	9650	0
708	20250321	091200	0	9650	9650	9650	9650	0
709	20250321	091100	0	9650	9650	9650	9650	0
710	20250321	091000	0	9650	9650	9650	9650	0
711	20250321	090900	0	9650	9650	9650	9650	0
712	20250321	090800	0	9650	9650	9650	9650	0
713	20250321	090700	0	9650	9650	9650	9650	0
714	20250321	090600	0	9650	9650	9650	9650	0
715	20250321	090500	0	9650	9650	9650	9650	0
716	20250321	090400	0	9650	9650	9650	9650	0
717	20250321	090300	0	9650	9650	9650	9650	0
718	20250321	090200	0	9650	9650	9650	9650	0
719	20250321	090100	0	9650	9650	9650	9650	0
720	20250321	090000	0	9650	9650	9650	9650	0