KissMeData/010400/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	185500	922010	2860	2860	2860	2860	40
3	20250320	185400	922010	2860	2860	2860	2860	0
4	20250320	185300	922010	2860	2860	2860	2860	0
5	20250320	185200	922010	2860	2860	2860	2860	0
6	20250320	185100	922010	2860	2860	2860	2860	0
7	20250320	185000	922010	2860	2860	2860	2860	0
8	20250320	184900	922010	2860	2860	2860	2860	0
9	20250320	184800	922010	2860	2860	2860	2860	0
10	20250320	184700	922010	2860	2860	2860	2860	0
11	20250320	184600	922010	2860	2860	2860	2860	0
12	20250320	184500	922010	2860	2860	2860	2860	0
13	20250320	184400	922010	2860	2860	2860	2860	0
14	20250320	184300	922010	2860	2860	2860	2860	0
15	20250320	184200	922010	2860	2860	2860	2860	0
16	20250320	184100	922010	2860	2860	2860	2860	0
17	20250320	184000	922010	2860	2860	2860	2860	0
18	20250320	183900	922010	2860	2860	2860	2860	0
19	20250320	183800	922010	2860	2860	2860	2860	0
20	20250320	183700	922010	2860	2860	2860	2860	0
21	20250320	183600	922010	2860	2860	2860	2860	0
22	20250320	183500	922010	2860	2860	2860	2860	0
23	20250320	183400	922010	2860	2860	2860	2860	0
24	20250320	183300	922010	2860	2860	2860	2860	0
25	20250320	183200	922010	2860	2860	2860	2860	0
26	20250320	183100	922010	2860	2860	2860	2860	0
27	20250320	183000	922010	2860	2860	2860	2860	0
28	20250320	182900	922010	2860	2860	2860	2860	0
29	20250320	182800	922010	2860	2860	2860	2860	0
30	20250320	182700	922010	2860	2860	2860	2860	0
31	20250320	182600	922010	2860	2860	2860	2860	0
32	20250320	182500	922010	2860	2860	2860	2860	40
33	20250320	182400	922010	2860	2860	2860	2860	0
34	20250320	182300	922010	2860	2860	2860	2860	0
35	20250320	182200	922010	2860	2860	2860	2860	0
36	20250320	182100	922010	2860	2860	2860	2860	0
37	20250320	182000	922010	2860	2860	2860	2860	0
38	20250320	181900	922010	2860	2860	2860	2860	0
39	20250320	181800	922010	2860	2860	2860	2860	0
40	20250320	181700	922010	2860	2860	2860	2860	0
41	20250320	181600	922010	2860	2860	2860	2860	0
42	20250320	181500	922010	2860	2860	2860	2860	0
43	20250320	181400	922010	2860	2860	2860	2860	0
44	20250320	181300	922010	2860	2860	2860	2860	0
45	20250320	181200	922010	2860	2860	2860	2860	0
46	20250320	181100	922010	2860	2860	2860	2860	0
47	20250320	181000	922010	2860	2860	2860	2860	0
48	20250320	180900	922010	2860	2860	2860	2860	0
49	20250320	180800	922010	2860	2860	2860	2860	0
50	20250320	180700	922010	2860	2860	2860	2860	0
51	20250320	180600	922010	2860	2860	2860	2860	0
52	20250320	180500	922010	2860	2860	2860	2860	0
53	20250320	180400	922010	2860	2860	2860	2860	0
54	20250320	180300	922010	2860	2860	2860	2860	0
55	20250320	180200	922010	2860	2860	2860	2860	0
56	20250320	180100	922010	2860	2860	2860	2860	0
57	20250320	180000	922010	2860	2860	2860	2860	0
58	20250320	175900	922010	2860	2860	2860	2860	0
59	20250320	175800	922010	2860	2860	2860	2860	0
60	20250320	175700	922010	2860	2860	2860	2860	0
61	20250320	175600	922010	2860	2860	2860	2860	0
62	20250320	175500	922010	2860	2860	2860	2860	40
63	20250320	175400	922010	2860	2860	2860	2860	0
64	20250320	175300	922010	2860	2860	2860	2860	0
65	20250320	175200	922010	2860	2860	2860	2860	0
66	20250320	175100	922010	2860	2860	2860	2860	0
67	20250320	175000	922010	2860	2860	2860	2860	0
68	20250320	174900	922010	2860	2860	2860	2860	0
69	20250320	174800	922010	2860	2860	2860	2860	0
70	20250320	174700	922010	2860	2860	2860	2860	0
71	20250320	174600	922010	2860	2860	2860	2860	0
72	20250320	174500	922010	2860	2860	2860	2860	0
73	20250320	174400	922010	2860	2860	2860	2860	0
74	20250320	174300	922010	2860	2860	2860	2860	0
75	20250320	174200	922010	2860	2860	2860	2860	0
76	20250320	174100	922010	2860	2860	2860	2860	0
77	20250320	174000	922010	2860	2860	2860	2860	0
78	20250320	173900	922010	2860	2860	2860	2860	0
79	20250320	173800	922010	2860	2860	2860	2860	0
80	20250320	173700	922010	2860	2860	2860	2860	0
81	20250320	173600	922010	2860	2860	2860	2860	0
82	20250320	173500	922010	2860	2860	2860	2860	0
83	20250320	173400	922010	2860	2860	2860	2860	0
84	20250320	173300	922010	2860	2860	2860	2860	0
85	20250320	173200	922010	2860	2860	2860	2860	0
86	20250320	173100	922010	2860	2860	2860	2860	0
87	20250320	173000	922010	2860	2860	2860	2860	0
88	20250320	172900	922010	2860	2860	2860	2860	0
89	20250320	172800	922010	2860	2860	2860	2860	0
90	20250320	172700	922010	2860	2860	2860	2860	0
91	20250320	172600	922010	2860	2860	2860	2860	0
92	20250320	172500	922010	2860	2860	2860	2860	40
93	20250320	172400	922010	2860	2860	2860	2860	0
94	20250320	172300	922010	2860	2860	2860	2860	0
95	20250320	172200	922010	2860	2860	2860	2860	0
96	20250320	172100	922010	2860	2860	2860	2860	0
97	20250320	172000	922010	2860	2860	2860	2860	0
98	20250320	171900	922010	2860	2860	2860	2860	0
99	20250320	171800	922010	2860	2860	2860	2860	0
100	20250320	171700	922010	2860	2860	2860	2860	0
101	20250320	171600	922010	2860	2860	2860	2860	0
102	20250320	171500	922010	2860	2860	2860	2860	0
103	20250320	171400	922010	2860	2860	2860	2860	0
104	20250320	171300	922010	2860	2860	2860	2860	0
105	20250320	171200	922010	2860	2860	2860	2860	0
106	20250320	171100	922010	2860	2860	2860	2860	0
107	20250320	171000	922010	2860	2860	2860	2860	0
108	20250320	170900	922010	2860	2860	2860	2860	0
109	20250320	170800	922010	2860	2860	2860	2860	0
110	20250320	170700	922010	2860	2860	2860	2860	0
111	20250320	170600	922010	2860	2860	2860	2860	0
112	20250320	170500	922010	2860	2860	2860	2860	0
113	20250320	170400	922010	2860	2860	2860	2860	0
114	20250320	170300	922010	2860	2860	2860	2860	0
115	20250320	170200	922010	2860	2860	2860	2860	0
116	20250320	170100	922010	2860	2860	2860	2860	0
117	20250320	170000	922010	2860	2860	2860	2860	0
118	20250320	165900	922010	2860	2860	2860	2860	0
119	20250320	165800	922010	2860	2860	2860	2860	0
120	20250320	165700	922010	2860	2860	2860	2860	0
121	20250320	165600	922010	2860	2860	2860	2860	0
122	20250320	165500	922010	2860	2860	2860	2860	40
123	20250320	165400	922010	2860	2860	2860	2860	0
124	20250320	165300	922010	2860	2860	2860	2860	0
125	20250320	165200	922010	2860	2860	2860	2860	0
126	20250320	165100	922010	2860	2860	2860	2860	0
127	20250320	165000	922010	2860	2860	2860	2860	0
128	20250320	164900	922010	2860	2860	2860	2860	0
129	20250320	164800	922010	2860	2860	2860	2860	0
130	20250320	164700	922010	2860	2860	2860	2860	0
131	20250320	164600	922010	2860	2860	2860	2860	0
132	20250320	164500	922010	2860	2860	2860	2860	0
133	20250320	164400	922010	2860	2860	2860	2860	0
134	20250320	164300	922010	2860	2860	2860	2860	0
135	20250320	164200	922010	2860	2860	2860	2860	0
136	20250320	164100	922010	2860	2860	2860	2860	0
137	20250320	164000	922010	2860	2860	2860	2860	0
138	20250320	163900	922010	2860	2860	2860	2860	0
139	20250320	163800	922010	2860	2860	2860	2860	0
140	20250320	163700	922010	2860	2860	2860	2860	0
141	20250320	163600	922010	2860	2860	2860	2860	0
142	20250320	163500	922010	2860	2860	2860	2860	0
143	20250320	163400	922010	2860	2860	2860	2860	0
144	20250320	163300	922010	2860	2860	2860	2860	0
145	20250320	163200	922010	2860	2860	2860	2860	0
146	20250320	163100	922010	2860	2860	2860	2860	0
147	20250320	163000	922010	2860	2860	2860	2860	0
148	20250320	162900	922010	2860	2860	2860	2860	0
149	20250320	162800	922010	2860	2860	2860	2860	0
150	20250320	162700	922010	2860	2860	2860	2860	0
151	20250320	162600	922010	2860	2860	2860	2860	0
152	20250320	162500	922010	2860	2860	2860	2860	40
153	20250320	162400	922010	2860	2860	2860	2860	0
154	20250320	162300	922010	2860	2860	2860	2860	0
155	20250320	162200	922010	2860	2860	2860	2860	0
156	20250320	162100	922010	2860	2860	2860	2860	0
157	20250320	162000	922010	2860	2860	2860	2860	0
158	20250320	161900	922010	2860	2860	2860	2860	0
159	20250320	161800	922010	2860	2860	2860	2860	0
160	20250320	161700	922010	2860	2860	2860	2860	0
161	20250320	161600	922010	2860	2860	2860	2860	0
162	20250320	161500	922010	2860	2860	2860	2860	0
163	20250320	161400	922010	2860	2860	2860	2860	0
164	20250320	161300	922010	2860	2860	2860	2860	0
165	20250320	161200	922010	2860	2860	2860	2860	0
166	20250320	161100	922010	2860	2860	2860	2860	0
167	20250320	161000	922010	2860	2860	2860	2860	0
168	20250320	160900	922010	2860	2860	2860	2860	0
169	20250320	160800	922010	2860	2860	2860	2860	0
170	20250320	160700	922010	2860	2860	2860	2860	0
171	20250320	160600	922010	2860	2860	2860	2860	0
172	20250320	160500	922010	2860	2860	2860	2860	0
173	20250320	160400	922010	2860	2860	2860	2860	0
174	20250320	160300	922010	2860	2860	2860	2860	0
175	20250320	160200	922010	2860	2860	2860	2860	0
176	20250320	160100	922010	2860	2860	2860	2860	0
177	20250320	160000	922010	2860	2860	2860	2860	0
178	20250320	155900	922010	2860	2860	2860	2860	0
179	20250320	155800	922010	2860	2860	2860	2860	0
180	20250320	155700	922010	2860	2860	2860	2860	0
181	20250320	155600	922010	2860	2860	2860	2860	0
182	20250320	155500	922010	2860	2860	2860	2860	40
183	20250320	155400	922010	2860	2860	2860	2860	0
184	20250320	155300	922010	2860	2860	2860	2860	0
185	20250320	155200	922010	2860	2860	2860	2860	0
186	20250320	155100	922010	2860	2860	2860	2860	0
187	20250320	155000	922010	2860	2860	2860	2860	0
188	20250320	154900	922010	2860	2860	2860	2860	0
189	20250320	154800	922010	2860	2860	2860	2860	0
190	20250320	154700	922010	2860	2860	2860	2860	0
191	20250320	154600	922010	2860	2860	2860	2860	0
192	20250320	154500	922010	2860	2860	2860	2860	0
193	20250320	154400	922010	2860	2860	2860	2860	0
194	20250320	154300	922010	2860	2860	2860	2860	0
195	20250320	154200	922010	2860	2860	2860	2860	0
196	20250320	154100	922010	2860	2860	2860	2860	0
197	20250320	154000	922010	2860	2860	2860	2860	0
198	20250320	153900	922010	2860	2860	2860	2860	0
199	20250320	153800	922010	2860	2860	2860	2860	0
200	20250320	153700	922010	2860	2860	2860	2860	0
201	20250320	153600	922010	2860	2860	2860	2860	0
202	20250320	153500	922010	2860	2860	2860	2860	0
203	20250320	153400	922010	2860	2860	2860	2860	0
204	20250320	153300	922010	2860	2860	2860	2860	0
205	20250320	153200	922010	2860	2860	2860	2860	0
206	20250320	153100	922010	2860	2860	2860	2860	0
207	20250320	153000	922010	2860	2860	2860	2860	40
208	20250320	152900	807610	2880	2880	2880	2880	0
209	20250320	152800	807610	2880	2880	2880	2880	0
210	20250320	152700	807610	2880	2880	2880	2880	0
211	20250320	152600	807610	2880	2880	2880	2880	0
212	20250320	152500	807610	2880	2880	2880	2880	0
213	20250320	152400	807610	2880	2880	2880	2880	0
214	20250320	152300	807610	2880	2880	2880	2880	0
215	20250320	152200	807610	2880	2880	2880	2880	0
216	20250320	152100	807610	2880	2880	2880	2880	0
217	20250320	152000	807610	2880	2880	2880	2880	0
218	20250320	151900	807610	2880	2880	2880	2880	0
219	20250320	151800	807610	2880	2880	2880	2880	0
220	20250320	151700	807610	2880	2880	2880	2880	0
221	20250320	151600	807610	2880	2880	2880	2880	0
222	20250320	151500	807610	2880	2880	2880	2880	13
223	20250320	151400	770170	2880	2880	2880	2880	1
224	20250320	151300	767290	2870	2870	2870	2870	0
225	20250320	151200	767290	2870	2870	2870	2870	0
226	20250320	151100	767290	2870	2870	2870	2870	0
227	20250320	151000	767290	2870	2870	2870	2870	0
228	20250320	150900	767290	2870	2870	2870	2870	0
229	20250320	150800	767290	2870	2870	2870	2870	0
230	20250320	150700	767290	2870	2870	2870	2870	0
231	20250320	150600	767290	2870	2870	2870	2870	0
232	20250320	150500	767290	2870	2870	2870	2870	22
233	20250320	150400	704150	2870	2870	2870	2870	0
234	20250320	150300	704150	2870	2870	2870	2870	0
235	20250320	150200	704150	2870	2870	2870	2870	0
236	20250320	150100	704150	2870	2870	2870	2870	0
237	20250320	150000	704150	2870	2870	2870	2870	0
238	20250320	145900	704150	2870	2870	2870	2870	0
239	20250320	145800	704150	2870	2870	2870	2870	0
240	20250320	145700	704150	2870	2870	2870	2870	0
241	20250320	145600	704150	2870	2870	2870	2870	0
242	20250320	145500	704150	2870	2870	2870	2870	0
243	20250320	145400	704150	2870	2870	2870	2870	0
244	20250320	145300	704150	2870	2870	2870	2870	0
245	20250320	145200	704150	2870	2870	2870	2870	0
246	20250320	145100	704150	2870	2870	2870	2870	0
247	20250320	145000	704150	2870	2870	2870	2870	0
248	20250320	144900	704150	2870	2870	2870	2870	0
249	20250320	144800	704150	2870	2870	2870	2870	0
250	20250320	144700	704150	2870	2870	2870	2870	0
251	20250320	144600	704150	2870	2870	2870	2870	0
252	20250320	144500	704150	2870	2870	2870	2870	0
253	20250320	144400	704150	2870	2870	2870	2870	0
254	20250320	144300	704150	2870	2870	2870	2870	0
255	20250320	144200	704150	2870	2870	2870	2870	100
256	20250320	144100	417150	2870	2870	2870	2870	0
257	20250320	144000	417150	2870	2870	2870	2870	0
258	20250320	143900	417150	2870	2870	2870	2870	0
259	20250320	143800	417150	2870	2870	2870	2870	0
260	20250320	143700	417150	2870	2870	2870	2870	0
261	20250320	143600	417150	2870	2870	2870	2870	0
262	20250320	143500	417150	2870	2870	2870	2870	0
263	20250320	143400	417150	2870	2870	2870	2870	0
264	20250320	143300	417150	2870	2870	2870	2870	0
265	20250320	143200	417150	2870	2870	2870	2870	0
266	20250320	143100	417150	2870	2870	2870	2870	0
267	20250320	143000	417150	2870	2870	2870	2870	0
268	20250320	142900	417150	2870	2870	2870	2870	0
269	20250320	142800	417150	2870	2870	2870	2870	0
270	20250320	142700	417150	2870	2870	2870	2870	0
271	20250320	142600	417150	2870	2870	2870	2870	0
272	20250320	142500	417150	2870	2870	2870	2870	0
273	20250320	142400	417150	2870	2870	2870	2870	0
274	20250320	142300	417150	2870	2870	2870	2870	0
275	20250320	142200	417150	2870	2870	2870	2870	0
276	20250320	142100	417150	2870	2870	2870	2870	0
277	20250320	142000	417150	2870	2870	2870	2870	0
278	20250320	141900	417150	2870	2870	2870	2870	5
279	20250320	141800	402800	2870	2870	2870	2870	0
280	20250320	141700	402800	2870	2870	2870	2870	0
281	20250320	141600	402800	2870	2870	2870	2870	0
282	20250320	141500	402800	2870	2870	2870	2870	0
283	20250320	141400	402800	2870	2870	2870	2870	0
284	20250320	141300	402800	2870	2870	2870	2870	0
285	20250320	141200	402800	2870	2870	2870	2870	0
286	20250320	141100	402800	2870	2870	2870	2870	0
287	20250320	141000	402800	2870	2870	2870	2870	0
288	20250320	140900	402800	2870	2870	2870	2870	0
289	20250320	140800	402800	2870	2870	2870	2870	0
290	20250320	140700	402800	2870	2870	2870	2870	0
291	20250320	140600	402800	2870	2870	2870	2870	0
292	20250320	140500	402800	2870	2870	2870	2870	0
293	20250320	140400	402800	2870	2870	2870	2870	0
294	20250320	140300	402800	2870	2870	2870	2870	0
295	20250320	140200	402800	2870	2870	2870	2870	0
296	20250320	140100	402800	2870	2870	2870	2870	0
297	20250320	140000	402800	2870	2870	2870	2870	0
298	20250320	135900	402800	2870	2870	2870	2870	0
299	20250320	135800	402800	2870	2870	2870	2870	0
300	20250320	135700	402800	2870	2870	2870	2870	0
301	20250320	135600	402800	2870	2870	2870	2870	0
302	20250320	135500	402800	2870	2870	2870	2870	0
303	20250320	135400	402800	2870	2870	2870	2870	0
304	20250320	135300	402800	2870	2870	2870	2870	0
305	20250320	135200	402800	2870	2870	2870	2870	0
306	20250320	135100	402800	2870	2870	2870	2870	0
307	20250320	135000	402800	2870	2870	2870	2870	0
308	20250320	134900	402800	2870	2870	2870	2870	0
309	20250320	134800	402800	2870	2870	2870	2870	0
310	20250320	134700	402800	2870	2870	2870	2870	0
311	20250320	134600	402800	2870	2870	2870	2870	0
312	20250320	134500	402800	2870	2870	2870	2870	1
313	20250320	134400	399930	2860	2860	2860	2860	0
314	20250320	134300	399930	2860	2860	2860	2860	0
315	20250320	134200	399930	2860	2860	2860	2860	0
316	20250320	134100	399930	2860	2860	2860	2860	0
317	20250320	134000	399930	2860	2860	2860	2860	0
318	20250320	133900	399930	2860	2860	2860	2860	0
319	20250320	133800	399930	2860	2860	2860	2860	0
320	20250320	133700	399930	2860	2860	2860	2860	0
321	20250320	133600	399930	2860	2860	2860	2860	0
322	20250320	133500	399930	2860	2860	2860	2860	0
323	20250320	133400	399930	2860	2860	2860	2860	0
324	20250320	133300	399930	2860	2860	2860	2860	0
325	20250320	133200	399930	2860	2860	2860	2860	0
326	20250320	133100	399930	2860	2860	2860	2860	4
327	20250320	133000	388490	2860	2860	2860	2860	1
328	20250320	132900	385630	2860	2860	2860	2860	0
329	20250320	132800	385630	2860	2860	2860	2860	1
330	20250320	132700	382770	2860	2860	2860	2860	1
331	20250320	132600	379910	2860	2860	2860	2860	0
332	20250320	132500	379910	2860	2860	2860	2860	0
333	20250320	132400	379910	2860	2860	2860	2860	0
334	20250320	132300	379910	2860	2860	2860	2860	0
335	20250320	132200	379910	2860	2860	2860	2860	0
336	20250320	132100	379910	2860	2860	2860	2860	0
337	20250320	132000	379910	2860	2860	2860	2860	0
338	20250320	131900	379910	2860	2860	2860	2860	0
339	20250320	131800	379910	2860	2860	2860	2860	0
340	20250320	131700	379910	2860	2860	2860	2860	0
341	20250320	131600	379910	2860	2860	2860	2860	0
342	20250320	131500	379910	2860	2860	2860	2860	0
343	20250320	131400	379910	2860	2860	2860	2860	0
344	20250320	131300	379910	2860	2860	2860	2860	0
345	20250320	131200	379910	2860	2860	2860	2860	0
346	20250320	131100	379910	2860	2860	2860	2860	1
347	20250320	131000	377050	2860	2860	2860	2860	0
348	20250320	130900	377050	2860	2860	2860	2860	0
349	20250320	130800	377050	2860	2860	2860	2860	0
350	20250320	130700	377050	2860	2860	2860	2860	0
351	20250320	130600	377050	2860	2860	2860	2860	0
352	20250320	130500	377050	2860	2860	2860	2860	0
353	20250320	130400	377050	2860	2860	2860	2860	0
354	20250320	130300	377050	2860	2860	2860	2860	0
355	20250320	130200	377050	2860	2860	2860	2860	0
356	20250320	130100	377050	2860	2860	2860	2860	1
357	20250320	130000	374190	2860	2860	2860	2860	10
358	20250320	125900	345590	2860	2860	2860	2860	0
359	20250320	125800	345590	2860	2860	2860	2860	0
360	20250320	125700	345590	2860	2860	2860	2860	0
361	20250320	125600	345590	2860	2860	2860	2860	0
362	20250320	125500	345590	2860	2860	2860	2860	0
363	20250320	125400	345590	2860	2860	2860	2860	0
364	20250320	125300	345590	2860	2860	2860	2860	0
365	20250320	125200	345590	2860	2860	2860	2860	0
366	20250320	125100	345590	2860	2860	2860	2860	0
367	20250320	125000	345590	2860	2860	2860	2860	0
368	20250320	124900	345590	2860	2860	2860	2860	0
369	20250320	124800	345590	2860	2860	2860	2860	0
370	20250320	124700	345590	2860	2860	2860	2860	0
371	20250320	124600	345590	2860	2860	2860	2860	0
372	20250320	124500	345590	2860	2860	2860	2860	0
373	20250320	124400	345590	2860	2860	2860	2860	0
374	20250320	124300	345590	2860	2860	2860	2860	0
375	20250320	124200	345590	2860	2860	2860	2860	0
376	20250320	124100	345590	2860	2860	2860	2860	0
377	20250320	124000	345590	2860	2860	2860	2860	0
378	20250320	123900	345590	2860	2860	2860	2860	0
379	20250320	123800	345590	2860	2860	2860	2860	0
380	20250320	123700	345590	2860	2860	2860	2860	0
381	20250320	123600	345590	2860	2860	2860	2860	0
382	20250320	123500	345590	2860	2860	2860	2860	0
383	20250320	123400	345590	2860	2860	2860	2860	0
384	20250320	123300	345590	2860	2860	2860	2860	0
385	20250320	123200	345590	2860	2860	2860	2860	0
386	20250320	123100	345590	2860	2860	2860	2860	0
387	20250320	123000	345590	2860	2860	2860	2860	0
388	20250320	122900	345590	2860	2860	2860	2860	0
389	20250320	122800	345590	2860	2860	2860	2860	0
390	20250320	122700	345590	2860	2860	2860	2860	0
391	20250320	122600	345590	2860	2860	2860	2860	0
392	20250320	122500	345590	2860	2860	2860	2860	0
393	20250320	122400	345590	2860	2860	2860	2860	0
394	20250320	122300	345590	2860	2860	2860	2860	0
395	20250320	122200	345590	2860	2860	2860	2860	0
396	20250320	122100	345590	2860	2860	2860	2860	0
397	20250320	122000	345590	2860	2860	2860	2860	0
398	20250320	121900	345590	2860	2860	2860	2860	0
399	20250320	121800	345590	2860	2860	2860	2860	0
400	20250320	121700	345590	2860	2860	2860	2860	0
401	20250320	121600	345590	2860	2860	2860	2860	0
402	20250320	121500	345590	2860	2860	2860	2860	0
403	20250320	121400	345590	2860	2860	2860	2860	3
404	20250320	121300	337010	2860	2860	2860	2860	0
405	20250320	121200	337010	2860	2860	2860	2860	0
406	20250320	121100	337010	2860	2860	2860	2860	0
407	20250320	121000	337010	2860	2860	2860	2860	0
408	20250320	120900	337010	2860	2860	2860	2860	0
409	20250320	120800	337010	2860	2860	2860	2860	0
410	20250320	120700	337010	2860	2860	2860	2860	0
411	20250320	120600	337010	2860	2860	2860	2860	0
412	20250320	120500	337010	2860	2860	2860	2860	0
413	20250320	120400	337010	2860	2860	2860	2860	0
414	20250320	120300	337010	2860	2860	2860	2860	0
415	20250320	120200	337010	2860	2860	2860	2860	0
416	20250320	120100	337010	2860	2860	2860	2860	0
417	20250320	120000	337010	2860	2860	2860	2860	0
418	20250320	115900	337010	2860	2860	2860	2860	0
419	20250320	115800	337010	2860	2860	2860	2860	0
420	20250320	115700	337010	2860	2860	2860	2860	0
421	20250320	115600	337010	2860	2860	2860	2860	0
422	20250320	115500	337010	2860	2860	2860	2860	0
423	20250320	115400	337010	2860	2860	2860	2860	0
424	20250320	115300	337010	2860	2860	2860	2860	0
425	20250320	115200	337010	2860	2860	2860	2860	0
426	20250320	115100	337010	2860	2860	2860	2860	0
427	20250320	115000	337010	2860	2860	2860	2860	0
428	20250320	114900	337010	2860	2860	2860	2860	0
429	20250320	114800	337010	2860	2860	2860	2860	0
430	20250320	114700	337010	2860	2860	2860	2860	0
431	20250320	114600	337010	2860	2860	2860	2860	0
432	20250320	114500	337010	2860	2860	2860	2860	0
433	20250320	114400	337010	2860	2860	2860	2860	9
434	20250320	114300	311270	2860	2860	2860	2860	0
435	20250320	114200	311270	2860	2860	2860	2860	0
436	20250320	114100	311270	2860	2860	2860	2860	0
437	20250320	114000	311270	2860	2860	2860	2860	0
438	20250320	113900	311270	2860	2860	2860	2860	0
439	20250320	113800	311270	2860	2860	2860	2860	0
440	20250320	113700	311270	2860	2860	2860	2860	0
441	20250320	113600	311270	2860	2860	2860	2860	0
442	20250320	113500	311270	2860	2860	2860	2860	0
443	20250320	113400	311270	2860	2860	2860	2860	0
444	20250320	113300	311270	2860	2860	2860	2860	0
445	20250320	113200	311270	2860	2860	2860	2860	0
446	20250320	113100	311270	2860	2860	2860	2860	0
447	20250320	113000	311270	2860	2860	2860	2860	0
448	20250320	112900	311270	2860	2860	2860	2860	0
449	20250320	112800	311270	2860	2860	2860	2860	0
450	20250320	112700	311270	2860	2860	2860	2860	0
451	20250320	112600	311270	2860	2860	2860	2860	0
452	20250320	112500	311270	2860	2860	2860	2860	0
453	20250320	112400	311270	2860	2860	2860	2860	0
454	20250320	112300	311270	2860	2860	2860	2860	0
455	20250320	112200	311270	2860	2860	2860	2860	0
456	20250320	112100	311270	2860	2860	2860	2860	0
457	20250320	112000	311270	2860	2860	2860	2860	0
458	20250320	111900	311270	2860	2860	2860	2860	0
459	20250320	111800	311270	2860	2860	2860	2860	0
460	20250320	111700	311270	2860	2860	2860	2860	0
461	20250320	111600	311270	2860	2860	2860	2860	0
462	20250320	111500	311270	2860	2860	2860	2860	0
463	20250320	111400	311270	2860	2860	2860	2860	0
464	20250320	111300	311270	2860	2860	2860	2860	0
465	20250320	111200	311270	2860	2860	2860	2860	0
466	20250320	111100	311270	2860	2860	2860	2860	0
467	20250320	111000	311270	2860	2860	2860	2860	0
468	20250320	110900	311270	2860	2860	2860	2860	0
469	20250320	110800	311270	2860	2860	2860	2860	0
470	20250320	110700	311270	2860	2860	2860	2860	0
471	20250320	110600	311270	2860	2860	2860	2860	0
472	20250320	110500	311270	2860	2860	2860	2860	0
473	20250320	110400	311270	2860	2860	2860	2860	0
474	20250320	110300	311270	2860	2860	2860	2860	0
475	20250320	110200	311270	2860	2860	2860	2860	0
476	20250320	110100	311270	2860	2860	2860	2860	0
477	20250320	110000	311270	2860	2860	2860	2860	0
478	20250320	105900	311270	2860	2860	2860	2860	0
479	20250320	105800	311270	2860	2860	2860	2860	0
480	20250320	105700	311270	2860	2860	2860	2860	0
481	20250320	105600	311270	2860	2860	2860	2860	0
482	20250320	105500	311270	2860	2860	2860	2860	0
483	20250320	105400	311270	2860	2860	2860	2860	0
484	20250320	105300	311270	2860	2860	2860	2860	0
485	20250320	105200	311270	2860	2860	2860	2860	0
486	20250320	105100	311270	2860	2860	2860	2860	0
487	20250320	105000	311270	2860	2860	2860	2860	0
488	20250320	104900	311270	2860	2860	2860	2860	0
489	20250320	104800	311270	2860	2860	2860	2860	0
490	20250320	104700	311270	2860	2860	2860	2860	0
491	20250320	104600	311270	2860	2860	2860	2860	0
492	20250320	104500	311270	2860	2860	2860	2860	0
493	20250320	104400	311270	2860	2860	2860	2860	0
494	20250320	104300	311270	2860	2860	2860	2860	0
495	20250320	104200	311270	2860	2860	2860	2860	0
496	20250320	104100	311270	2860	2860	2860	2860	0
497	20250320	104000	311270	2860	2860	2860	2860	0
498	20250320	103900	311270	2860	2860	2860	2860	0
499	20250320	103800	311270	2860	2860	2860	2860	0
500	20250320	103700	311270	2860	2860	2860	2860	0
501	20250320	103600	311270	2860	2860	2860	2860	0
502	20250320	103500	311270	2860	2860	2860	2860	0
503	20250320	103400	311270	2860	2860	2860	2860	0
504	20250320	103300	311270	2860	2860	2860	2860	0
505	20250320	103200	311270	2860	2860	2860	2860	0
506	20250320	103100	311270	2860	2860	2860	2860	0
507	20250320	103000	311270	2860	2860	2860	2860	0
508	20250320	102900	311270	2860	2860	2860	2860	0
509	20250320	102800	311270	2860	2860	2860	2860	0
510	20250320	102700	311270	2860	2860	2860	2860	0
511	20250320	102600	311270	2860	2860	2860	2860	0
512	20250320	102500	311270	2860	2860	2860	2860	0
513	20250320	102400	311270	2860	2860	2860	2860	0
514	20250320	102300	311270	2860	2860	2860	2860	0
515	20250320	102200	311270	2860	2860	2860	2860	0
516	20250320	102100	311270	2860	2860	2860	2860	0
517	20250320	102000	311270	2860	2860	2860	2860	0
518	20250320	101900	311270	2860	2860	2860	2860	0
519	20250320	101800	311270	2860	2860	2860	2860	0
520	20250320	101700	311270	2860	2870	2870	2860	28
521	20250320	101600	230930	2885	2885	2885	2885	0
522	20250320	101500	230930	2885	2885	2885	2885	0
523	20250320	101400	230930	2885	2885	2885	2885	0
524	20250320	101300	230930	2885	2885	2885	2885	0
525	20250320	101200	230930	2885	2885	2885	2885	0
526	20250320	101100	230930	2885	2885	2885	2885	1
527	20250320	101000	228045	2865	2865	2865	2865	0
528	20250320	100900	228045	2865	2865	2865	2865	0
529	20250320	100800	228045	2865	2865	2865	2865	0
530	20250320	100700	228045	2865	2865	2865	2865	0
531	20250320	100600	228045	2865	2865	2865	2865	0
532	20250320	100500	228045	2865	2865	2865	2865	3
533	20250320	100400	219450	2885	2885	2885	2885	0
534	20250320	100300	219450	2885	2885	2885	2885	0
535	20250320	100200	219450	2885	2885	2885	2885	0
536	20250320	100100	219450	2885	2885	2885	2885	0
537	20250320	100000	219450	2885	2885	2885	2885	0
538	20250320	095900	219450	2885	2885	2885	2885	0
539	20250320	095800	219450	2885	2885	2885	2885	0
540	20250320	095700	219450	2885	2885	2885	2885	0
541	20250320	095600	219450	2885	2885	2885	2885	0
542	20250320	095500	219450	2885	2885	2885	2885	0
543	20250320	095400	219450	2885	2885	2885	2885	0
544	20250320	095300	219450	2885	2885	2885	2885	0
545	20250320	095200	219450	2885	2885	2885	2885	0
546	20250320	095100	219450	2885	2885	2885	2885	0
547	20250320	095000	219450	2885	2885	2885	2885	0
548	20250320	094900	219450	2885	2885	2885	2885	0
549	20250320	094800	219450	2885	2885	2885	2885	0
550	20250320	094700	219450	2885	2885	2885	2885	0
551	20250320	094600	219450	2885	2885	2885	2885	0
552	20250320	094500	219450	2885	2885	2885	2885	0
553	20250320	094400	219450	2885	2885	2885	2885	0
554	20250320	094300	219450	2885	2885	2885	2885	4
555	20250320	094200	207910	2885	2885	2885	2885	0
556	20250320	094100	207910	2885	2885	2885	2885	0
557	20250320	094000	207910	2885	2885	2885	2885	0
558	20250320	093900	207910	2885	2885	2885	2885	0
559	20250320	093800	207910	2885	2885	2885	2885	0
560	20250320	093700	207910	2885	2885	2885	2885	0
561	20250320	093600	207910	2885	2885	2885	2885	0
562	20250320	093500	207910	2885	2885	2885	2885	0
563	20250320	093400	207910	2885	2885	2885	2885	0
564	20250320	093300	207910	2885	2885	2885	2885	0
565	20250320	093200	207910	2885	2885	2885	2885	0
566	20250320	093100	207910	2885	2885	2885	2885	1
567	20250320	093000	205025	2865	2865	2865	2865	0
568	20250320	092900	205025	2865	2870	2870	2865	10
569	20250320	092800	176365	2890	2890	2890	2890	1
570	20250320	092700	173475	2890	2890	2890	2890	2
571	20250320	092600	167695	2890	2890	2890	2890	0
572	20250320	092500	167695	2890	2890	2890	2890	0
573	20250320	092400	167695	2890	2890	2890	2890	1
574	20250320	092300	164805	2880	2880	2880	2880	0
575	20250320	092200	164805	2880	2880	2880	2880	0
576	20250320	092100	164805	2880	2880	2880	2880	30
577	20250320	092000	78405	2900	2900	2900	2900	1
578	20250320	091900	75505	2900	2900	2900	2900	0
579	20250320	091800	75505	2900	2900	2900	2900	0
580	20250320	091700	75505	2900	2900	2900	2900	0
581	20250320	091600	75505	2900	2900	2900	2900	0
582	20250320	091500	75505	2900	2900	2900	2900	0
583	20250320	091400	75505	2900	2900	2900	2900	1
584	20250320	091300	72605	2875	2875	2875	2875	0
585	20250320	091200	72605	2875	2875	2875	2875	1
586	20250320	091100	69730	2905	2905	2905	2905	1
587	20250320	091000	66825	2900	2900	2900	2900	11
588	20250320	090900	34925	2915	2915	2915	2915	0
589	20250320	090800	34925	2915	2915	2915	2915	0
590	20250320	090700	34925	2915	2915	2915	2915	0
591	20250320	090600	34925	2915	2915	2915	2915	0
592	20250320	090500	34925	2915	2915	2915	2915	0
593	20250320	090400	34925	2915	2915	2915	2915	0
594	20250320	090300	34925	2915	2915	2915	2915	0
595	20250320	090200	34925	2915	2915	2915	2915	0
596	20250320	090100	34925	2915	2915	2915	2915	10
597	20250320	090000	5775	2915	2860	2915	2860	2