KissMeData/448900/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214900	369950	20050	20050	20050	20050	1
3	20250307	214800	369950	20050	20050	20050	20050	0
4	20250307	214700	369950	20050	20050	20050	20050	0
5	20250307	214600	369950	20050	20050	20050	20050	0
6	20250307	214500	369950	20050	20050	20050	20050	0
7	20250307	214400	369950	20050	20050	20050	20050	0
8	20250307	214300	369950	20050	20050	20050	20050	0
9	20250307	214200	369950	20050	20050	20050	20050	0
10	20250307	214100	369950	20050	20050	20050	20050	0
11	20250307	214000	369950	20050	20050	20050	20050	0
12	20250307	213900	369950	20050	20050	20050	20050	0
13	20250307	213800	369950	20050	20050	20050	20050	0
14	20250307	213700	369950	20050	20050	20050	20050	0
15	20250307	213600	369950	20050	20050	20050	20050	0
16	20250307	213500	369950	20050	20050	20050	20050	0
17	20250307	213400	369950	20050	20050	20050	20050	0
18	20250307	213300	369950	20050	20050	20050	20050	0
19	20250307	213200	369950	20050	20050	20050	20050	0
20	20250307	213100	369950	20050	20050	20050	20050	0
21	20250307	213000	369950	20050	20050	20050	20050	0
22	20250307	212900	369950	20050	20050	20050	20050	0
23	20250307	212800	369950	20050	20050	20050	20050	0
24	20250307	212700	369950	20050	20050	20050	20050	0
25	20250307	212600	369950	20050	20050	20050	20050	0
26	20250307	212500	369950	20050	20050	20050	20050	0
27	20250307	212400	369950	20050	20050	20050	20050	0
28	20250307	212300	369950	20050	20050	20050	20050	0
29	20250307	212200	369950	20050	20050	20050	20050	0
30	20250307	212100	369950	20050	20050	20050	20050	0
31	20250307	212000	369950	20050	20050	20050	20050	0
32	20250307	211900	369950	20050	20050	20050	20050	1
33	20250307	211800	369950	20050	20050	20050	20050	0
34	20250307	211700	369950	20050	20050	20050	20050	0
35	20250307	211600	369950	20050	20050	20050	20050	0
36	20250307	211500	369950	20050	20050	20050	20050	0
37	20250307	211400	369950	20050	20050	20050	20050	0
38	20250307	211300	369950	20050	20050	20050	20050	0
39	20250307	211200	369950	20050	20050	20050	20050	0
40	20250307	211100	369950	20050	20050	20050	20050	0
41	20250307	211000	369950	20050	20050	20050	20050	0
42	20250307	210900	369950	20050	20050	20050	20050	0
43	20250307	210800	369950	20050	20050	20050	20050	0
44	20250307	210700	369950	20050	20050	20050	20050	0
45	20250307	210600	369950	20050	20050	20050	20050	0
46	20250307	210500	369950	20050	20050	20050	20050	0
47	20250307	210400	369950	20050	20050	20050	20050	0
48	20250307	210300	369950	20050	20050	20050	20050	0
49	20250307	210200	369950	20050	20050	20050	20050	0
50	20250307	210100	369950	20050	20050	20050	20050	0
51	20250307	210000	369950	20050	20050	20050	20050	0
52	20250307	205900	369950	20050	20050	20050	20050	0
53	20250307	205800	369950	20050	20050	20050	20050	0
54	20250307	205700	369950	20050	20050	20050	20050	0
55	20250307	205600	369950	20050	20050	20050	20050	0
56	20250307	205500	369950	20050	20050	20050	20050	0
57	20250307	205400	369950	20050	20050	20050	20050	0
58	20250307	205300	369950	20050	20050	20050	20050	0
59	20250307	205200	369950	20050	20050	20050	20050	0
60	20250307	205100	369950	20050	20050	20050	20050	0
61	20250307	205000	369950	20050	20050	20050	20050	0
62	20250307	204900	369950	20050	20050	20050	20050	1
63	20250307	204800	369950	20050	20050	20050	20050	0
64	20250307	204700	369950	20050	20050	20050	20050	0
65	20250307	204600	369950	20050	20050	20050	20050	0
66	20250307	204500	369950	20050	20050	20050	20050	0
67	20250307	204400	369950	20050	20050	20050	20050	0
68	20250307	204300	369950	20050	20050	20050	20050	0
69	20250307	204200	369950	20050	20050	20050	20050	0
70	20250307	204100	369950	20050	20050	20050	20050	0
71	20250307	204000	369950	20050	20050	20050	20050	0
72	20250307	203900	369950	20050	20050	20050	20050	0
73	20250307	203800	369950	20050	20050	20050	20050	0
74	20250307	203700	369950	20050	20050	20050	20050	0
75	20250307	203600	369950	20050	20050	20050	20050	0
76	20250307	203500	369950	20050	20050	20050	20050	0
77	20250307	203400	369950	20050	20050	20050	20050	0
78	20250307	203300	369950	20050	20050	20050	20050	0
79	20250307	203200	369950	20050	20050	20050	20050	0
80	20250307	203100	369950	20050	20050	20050	20050	0
81	20250307	203000	369950	20050	20050	20050	20050	0
82	20250307	202900	369950	20050	20050	20050	20050	0
83	20250307	202800	369950	20050	20050	20050	20050	0
84	20250307	202700	369950	20050	20050	20050	20050	0
85	20250307	202600	369950	20050	20050	20050	20050	0
86	20250307	202500	369950	20050	20050	20050	20050	0
87	20250307	202400	369950	20050	20050	20050	20050	0
88	20250307	202300	369950	20050	20050	20050	20050	0
89	20250307	202200	369950	20050	20050	20050	20050	0
90	20250307	202100	369950	20050	20050	20050	20050	0
91	20250307	202000	369950	20050	20050	20050	20050	0
92	20250307	201900	369950	20050	20050	20050	20050	1
93	20250307	201800	369950	20050	20050	20050	20050	0
94	20250307	201700	369950	20050	20050	20050	20050	0
95	20250307	201600	369950	20050	20050	20050	20050	0
96	20250307	201500	369950	20050	20050	20050	20050	0
97	20250307	201400	369950	20050	20050	20050	20050	0
98	20250307	201300	369950	20050	20050	20050	20050	0
99	20250307	201200	369950	20050	20050	20050	20050	0
100	20250307	201100	369950	20050	20050	20050	20050	0
101	20250307	201000	369950	20050	20050	20050	20050	0
102	20250307	200900	369950	20050	20050	20050	20050	0
103	20250307	200800	369950	20050	20050	20050	20050	0
104	20250307	200700	369950	20050	20050	20050	20050	0
105	20250307	200600	369950	20050	20050	20050	20050	0
106	20250307	200500	369950	20050	20050	20050	20050	0
107	20250307	200400	369950	20050	20050	20050	20050	0
108	20250307	200300	369950	20050	20050	20050	20050	0
109	20250307	200200	369950	20050	20050	20050	20050	0
110	20250307	200100	369950	20050	20050	20050	20050	0
111	20250307	200000	369950	20050	20050	20050	20050	0
112	20250307	195900	369950	20050	20050	20050	20050	0
113	20250307	195800	369950	20050	20050	20050	20050	0
114	20250307	195700	369950	20050	20050	20050	20050	0
115	20250307	195600	369950	20050	20050	20050	20050	0
116	20250307	195500	369950	20050	20050	20050	20050	0
117	20250307	195400	369950	20050	20050	20050	20050	0
118	20250307	195300	369950	20050	20050	20050	20050	0
119	20250307	195200	369950	20050	20050	20050	20050	0
120	20250307	195100	369950	20050	20050	20050	20050	0
121	20250307	195000	369950	20050	20050	20050	20050	0
122	20250307	194900	369950	20050	20050	20050	20050	1
123	20250307	194800	369950	20050	20050	20050	20050	0
124	20250307	194700	369950	20050	20050	20050	20050	0
125	20250307	194600	369950	20050	20050	20050	20050	0
126	20250307	194500	369950	20050	20050	20050	20050	0
127	20250307	194400	369950	20050	20050	20050	20050	0
128	20250307	194300	369950	20050	20050	20050	20050	0
129	20250307	194200	369950	20050	20050	20050	20050	0
130	20250307	194100	369950	20050	20050	20050	20050	0
131	20250307	194000	369950	20050	20050	20050	20050	0
132	20250307	193900	369950	20050	20050	20050	20050	0
133	20250307	193800	369950	20050	20050	20050	20050	0
134	20250307	193700	369950	20050	20050	20050	20050	0
135	20250307	193600	369950	20050	20050	20050	20050	0
136	20250307	193500	369950	20050	20050	20050	20050	0
137	20250307	193400	369950	20050	20050	20050	20050	0
138	20250307	193300	369950	20050	20050	20050	20050	0
139	20250307	193200	369950	20050	20050	20050	20050	0
140	20250307	193100	369950	20050	20050	20050	20050	0
141	20250307	193000	369950	20050	20050	20050	20050	0
142	20250307	192900	369950	20050	20050	20050	20050	0
143	20250307	192800	369950	20050	20050	20050	20050	0
144	20250307	192700	369950	20050	20050	20050	20050	0
145	20250307	192600	369950	20050	20050	20050	20050	0
146	20250307	192500	369950	20050	20050	20050	20050	0
147	20250307	192400	369950	20050	20050	20050	20050	0
148	20250307	192300	369950	20050	20050	20050	20050	0
149	20250307	192200	369950	20050	20050	20050	20050	0
150	20250307	192100	369950	20050	20050	20050	20050	0
151	20250307	192000	369950	20050	20050	20050	20050	0
152	20250307	191900	369950	20050	20050	20050	20050	1
153	20250307	191800	369950	20050	20050	20050	20050	0
154	20250307	191700	369950	20050	20050	20050	20050	0
155	20250307	191600	369950	20050	20050	20050	20050	0
156	20250307	191500	369950	20050	20050	20050	20050	0
157	20250307	191400	369950	20050	20050	20050	20050	0
158	20250307	191300	369950	20050	20050	20050	20050	0
159	20250307	191200	369950	20050	20050	20050	20050	0
160	20250307	191100	369950	20050	20050	20050	20050	0
161	20250307	191000	369950	20050	20050	20050	20050	0
162	20250307	190900	369950	20050	20050	20050	20050	0
163	20250307	190800	369950	20050	20050	20050	20050	0
164	20250307	190700	369950	20050	20050	20050	20050	0
165	20250307	190600	369950	20050	20050	20050	20050	0
166	20250307	190500	369950	20050	20050	20050	20050	0
167	20250307	190400	369950	20050	20050	20050	20050	0
168	20250307	190300	369950	20050	20050	20050	20050	0
169	20250307	190200	369950	20050	20050	20050	20050	0
170	20250307	190100	369950	20050	20050	20050	20050	0
171	20250307	190000	369950	20050	20050	20050	20050	0
172	20250307	185900	369950	20050	20050	20050	20050	0
173	20250307	185800	369950	20050	20050	20050	20050	0
174	20250307	185700	369950	20050	20050	20050	20050	0
175	20250307	185600	369950	20050	20050	20050	20050	0
176	20250307	185500	369950	20050	20050	20050	20050	0
177	20250307	185400	369950	20050	20050	20050	20050	0
178	20250307	185300	369950	20050	20050	20050	20050	0
179	20250307	185200	369950	20050	20050	20050	20050	0
180	20250307	185100	369950	20050	20050	20050	20050	0
181	20250307	185000	369950	20050	20050	20050	20050	0
182	20250307	184900	369950	20050	20050	20050	20050	1
183	20250307	184800	369950	20050	20050	20050	20050	0
184	20250307	184700	369950	20050	20050	20050	20050	0
185	20250307	184600	369950	20050	20050	20050	20050	0
186	20250307	184500	369950	20050	20050	20050	20050	0
187	20250307	184400	369950	20050	20050	20050	20050	0
188	20250307	184300	369950	20050	20050	20050	20050	0
189	20250307	184200	369950	20050	20050	20050	20050	0
190	20250307	184100	369950	20050	20050	20050	20050	0
191	20250307	184000	369950	20050	20050	20050	20050	0
192	20250307	183900	369950	20050	20050	20050	20050	0
193	20250307	183800	369950	20050	20050	20050	20050	0
194	20250307	183700	369950	20050	20050	20050	20050	0
195	20250307	183600	369950	20050	20050	20050	20050	0
196	20250307	183500	369950	20050	20050	20050	20050	0
197	20250307	183400	369950	20050	20050	20050	20050	0
198	20250307	183300	369950	20050	20050	20050	20050	0
199	20250307	183200	369950	20050	20050	20050	20050	0
200	20250307	183100	369950	20050	20050	20050	20050	0
201	20250307	183000	369950	20050	20050	20050	20050	0
202	20250307	182900	369950	20050	20050	20050	20050	0
203	20250307	182800	369950	20050	20050	20050	20050	0
204	20250307	182700	369950	20050	20050	20050	20050	0
205	20250307	182600	369950	20050	20050	20050	20050	0
206	20250307	182500	369950	20050	20050	20050	20050	0
207	20250307	182400	369950	20050	20050	20050	20050	0
208	20250307	182300	369950	20050	20050	20050	20050	0
209	20250307	182200	369950	20050	20050	20050	20050	0
210	20250307	182100	369950	20050	20050	20050	20050	0
211	20250307	182000	369950	20050	20050	20050	20050	0
212	20250307	181900	369950	20050	20050	20050	20050	1
213	20250307	181800	369950	20050	20050	20050	20050	0
214	20250307	181700	369950	20050	20050	20050	20050	0
215	20250307	181600	369950	20050	20050	20050	20050	0
216	20250307	181500	369950	20050	20050	20050	20050	0
217	20250307	181400	369950	20050	20050	20050	20050	0
218	20250307	181300	369950	20050	20050	20050	20050	0
219	20250307	181200	369950	20050	20050	20050	20050	0
220	20250307	181100	369950	20050	20050	20050	20050	0
221	20250307	181000	369950	20050	20050	20050	20050	0
222	20250307	180900	369950	20050	20050	20050	20050	0
223	20250307	180800	369950	20050	20050	20050	20050	0
224	20250307	180700	369950	20050	20050	20050	20050	0
225	20250307	180600	369950	20050	20050	20050	20050	0
226	20250307	180500	369950	20050	20050	20050	20050	0
227	20250307	180400	369950	20050	20050	20050	20050	0
228	20250307	180300	369950	20050	20050	20050	20050	0
229	20250307	180200	369950	20050	20050	20050	20050	0
230	20250307	180100	369950	20050	20050	20050	20050	0
231	20250307	180000	369950	20050	20050	20050	20050	0
232	20250307	175900	369950	20050	20050	20050	20050	0
233	20250307	175800	369950	20050	20050	20050	20050	0
234	20250307	175700	369950	20050	20050	20050	20050	0
235	20250307	175600	369950	20050	20050	20050	20050	0
236	20250307	175500	369950	20050	20050	20050	20050	0
237	20250307	175400	369950	20050	20050	20050	20050	0
238	20250307	175300	369950	20050	20050	20050	20050	0
239	20250307	175200	369950	20050	20050	20050	20050	0
240	20250307	175100	369950	20050	20050	20050	20050	0
241	20250307	175000	369950	20050	20050	20050	20050	0
242	20250307	174900	369950	20050	20050	20050	20050	1
243	20250307	174800	369950	20050	20050	20050	20050	0
244	20250307	174700	369950	20050	20050	20050	20050	0
245	20250307	174600	369950	20050	20050	20050	20050	0
246	20250307	174500	369950	20050	20050	20050	20050	0
247	20250307	174400	369950	20050	20050	20050	20050	0
248	20250307	174300	369950	20050	20050	20050	20050	0
249	20250307	174200	369950	20050	20050	20050	20050	0
250	20250307	174100	369950	20050	20050	20050	20050	0
251	20250307	174000	369950	20050	20050	20050	20050	0
252	20250307	173900	369950	20050	20050	20050	20050	0
253	20250307	173800	369950	20050	20050	20050	20050	0
254	20250307	173700	369950	20050	20050	20050	20050	0
255	20250307	173600	369950	20050	20050	20050	20050	0
256	20250307	173500	369950	20050	20050	20050	20050	0
257	20250307	173400	369950	20050	20050	20050	20050	0
258	20250307	173300	369950	20050	20050	20050	20050	0
259	20250307	173200	369950	20050	20050	20050	20050	0
260	20250307	173100	369950	20050	20050	20050	20050	0
261	20250307	173000	369950	20050	20050	20050	20050	0
262	20250307	172900	369950	20050	20050	20050	20050	0
263	20250307	172800	369950	20050	20050	20050	20050	0
264	20250307	172700	369950	20050	20050	20050	20050	0
265	20250307	172600	369950	20050	20050	20050	20050	0
266	20250307	172500	369950	20050	20050	20050	20050	0
267	20250307	172400	369950	20050	20050	20050	20050	0
268	20250307	172300	369950	20050	20050	20050	20050	0
269	20250307	172200	369950	20050	20050	20050	20050	0
270	20250307	172100	369950	20050	20050	20050	20050	0
271	20250307	172000	369950	20050	20050	20050	20050	0
272	20250307	171900	369950	20050	20050	20050	20050	1
273	20250307	171800	369950	20050	20050	20050	20050	0
274	20250307	171700	369950	20050	20050	20050	20050	0
275	20250307	171600	369950	20050	20050	20050	20050	0
276	20250307	171500	369950	20050	20050	20050	20050	0
277	20250307	171400	369950	20050	20050	20050	20050	0
278	20250307	171300	369950	20050	20050	20050	20050	0
279	20250307	171200	369950	20050	20050	20050	20050	0
280	20250307	171100	369950	20050	20050	20050	20050	0
281	20250307	171000	369950	20050	20050	20050	20050	0
282	20250307	170900	369950	20050	20050	20050	20050	0
283	20250307	170800	369950	20050	20050	20050	20050	0
284	20250307	170700	369950	20050	20050	20050	20050	0
285	20250307	170600	369950	20050	20050	20050	20050	0
286	20250307	170500	369950	20050	20050	20050	20050	0
287	20250307	170400	369950	20050	20050	20050	20050	0
288	20250307	170300	369950	20050	20050	20050	20050	0
289	20250307	170200	369950	20050	20050	20050	20050	0
290	20250307	170100	369950	20050	20050	20050	20050	0
291	20250307	170000	369950	20050	20050	20050	20050	0
292	20250307	165900	369950	20050	20050	20050	20050	0
293	20250307	165800	369950	20050	20050	20050	20050	0
294	20250307	165700	369950	20050	20050	20050	20050	0
295	20250307	165600	369950	20050	20050	20050	20050	0
296	20250307	165500	369950	20050	20050	20050	20050	0
297	20250307	165400	369950	20050	20050	20050	20050	0
298	20250307	165300	369950	20050	20050	20050	20050	0
299	20250307	165200	369950	20050	20050	20050	20050	0
300	20250307	165100	369950	20050	20050	20050	20050	0
301	20250307	165000	369950	20050	20050	20050	20050	0
302	20250307	164900	369950	20050	20050	20050	20050	1
303	20250307	164800	369950	20050	20050	20050	20050	0
304	20250307	164700	369950	20050	20050	20050	20050	0
305	20250307	164600	369950	20050	20050	20050	20050	0
306	20250307	164500	369950	20050	20050	20050	20050	0
307	20250307	164400	369950	20050	20050	20050	20050	0
308	20250307	164300	369950	20050	20050	20050	20050	0
309	20250307	164200	369950	20050	20050	20050	20050	0
310	20250307	164100	369950	20050	20050	20050	20050	0
311	20250307	164000	369950	20050	20050	20050	20050	0
312	20250307	163900	369950	20050	20050	20050	20050	0
313	20250307	163800	369950	20050	20050	20050	20050	0
314	20250307	163700	369950	20050	20050	20050	20050	0
315	20250307	163600	369950	20050	20050	20050	20050	0
316	20250307	163500	369950	20050	20050	20050	20050	0
317	20250307	163400	369950	20050	20050	20050	20050	0
318	20250307	163300	369950	20050	20050	20050	20050	0
319	20250307	163200	369950	20050	20050	20050	20050	0
320	20250307	163100	369950	20050	20050	20050	20050	0
321	20250307	163000	369950	20050	20050	20050	20050	0
322	20250307	162900	369950	20050	20050	20050	20050	0
323	20250307	162800	369950	20050	20050	20050	20050	0
324	20250307	162700	369950	20050	20050	20050	20050	0
325	20250307	162600	369950	20050	20050	20050	20050	0
326	20250307	162500	369950	20050	20050	20050	20050	0
327	20250307	162400	369950	20050	20050	20050	20050	0
328	20250307	162300	369950	20050	20050	20050	20050	0
329	20250307	162200	369950	20050	20050	20050	20050	0
330	20250307	162100	369950	20050	20050	20050	20050	0
331	20250307	162000	369950	20050	20050	20050	20050	0
332	20250307	161900	369950	20050	20050	20050	20050	1
333	20250307	161800	369950	20050	20050	20050	20050	0
334	20250307	161700	369950	20050	20050	20050	20050	0
335	20250307	161600	369950	20050	20050	20050	20050	0
336	20250307	161500	369950	20050	20050	20050	20050	0
337	20250307	161400	369950	20050	20050	20050	20050	0
338	20250307	161300	369950	20050	20050	20050	20050	0
339	20250307	161200	369950	20050	20050	20050	20050	0
340	20250307	161100	369950	20050	20050	20050	20050	0
341	20250307	161000	369950	20050	20050	20050	20050	0
342	20250307	160900	369950	20050	20050	20050	20050	0
343	20250307	160800	369950	20050	20050	20050	20050	0
344	20250307	160700	369950	20050	20050	20050	20050	0
345	20250307	160600	369950	20050	20050	20050	20050	0
346	20250307	160500	369950	20050	20050	20050	20050	0
347	20250307	160400	369950	20050	20050	20050	20050	0
348	20250307	160300	369950	20050	20050	20050	20050	0
349	20250307	160200	369950	20050	20050	20050	20050	0
350	20250307	160100	369950	20050	20050	20050	20050	0
351	20250307	160000	369950	20050	20050	20050	20050	0
352	20250307	155900	369950	20050	20050	20050	20050	0
353	20250307	155800	369950	20050	20050	20050	20050	0
354	20250307	155700	369950	20050	20050	20050	20050	0
355	20250307	155600	369950	20050	20050	20050	20050	0
356	20250307	155500	369950	20050	20050	20050	20050	0
357	20250307	155400	369950	20050	20050	20050	20050	0
358	20250307	155300	369950	20050	20050	20050	20050	0
359	20250307	155200	369950	20050	20050	20050	20050	0
360	20250307	155100	369950	20050	20050	20050	20050	0
361	20250307	155000	369950	20050	20050	20050	20050	0
362	20250307	154900	369950	20050	20050	20050	20050	1
363	20250307	154800	369950	20050	20050	20050	20050	0
364	20250307	154700	369950	20050	20050	20050	20050	0
365	20250307	154600	369950	20050	20050	20050	20050	0
366	20250307	154500	369950	20050	20050	20050	20050	0
367	20250307	154400	369950	20050	20050	20050	20050	0
368	20250307	154300	369950	20050	20050	20050	20050	0
369	20250307	154200	369950	20050	20050	20050	20050	0
370	20250307	154100	369950	20050	20050	20050	20050	0
371	20250307	154000	369950	20050	20050	20050	20050	0
372	20250307	153900	369950	20050	20050	20050	20050	0
373	20250307	153800	369950	20050	20050	20050	20050	0
374	20250307	153700	369950	20050	20050	20050	20050	0
375	20250307	153600	369950	20050	20050	20050	20050	0
376	20250307	153500	369950	20050	20050	20050	20050	0
377	20250307	153400	369950	20050	20050	20050	20050	0
378	20250307	153300	369950	20050	20050	20050	20050	0
379	20250307	153200	369950	20050	20050	20050	20050	0
380	20250307	153100	369950	20050	20050	20050	20050	0
381	20250307	153000	369950	20050	20050	20050	20050	1
382	20250307	152900	349900	24900	24900	24900	24900	0
383	20250307	152800	349900	24900	24900	24900	24900	0
384	20250307	152700	349900	24900	24900	24900	24900	0
385	20250307	152600	349900	24900	24900	24900	24900	0
386	20250307	152500	349900	24900	24900	24900	24900	0
387	20250307	152400	349900	24900	24900	24900	24900	0
388	20250307	152300	349900	24900	24900	24900	24900	0
389	20250307	152200	349900	24900	24900	24900	24900	0
390	20250307	152100	349900	24900	24900	24900	24900	0
391	20250307	152000	349900	24900	24900	24900	24900	0
392	20250307	151900	349900	24900	24900	24900	24900	0
393	20250307	151800	349900	24900	24900	24900	24900	0
394	20250307	151700	349900	24900	24900	24900	24900	0
395	20250307	151600	349900	24900	24900	24900	24900	0
396	20250307	151500	349900	24900	24900	24900	24900	0
397	20250307	151400	349900	24900	24900	24900	24900	0
398	20250307	151300	349900	24900	24900	24900	24900	0
399	20250307	151200	349900	24900	24900	24900	24900	0
400	20250307	151100	349900	24900	24900	24900	24900	0
401	20250307	151000	349900	24900	24900	24900	24900	0
402	20250307	150900	349900	24900	24900	24900	24900	0
403	20250307	150800	349900	24900	24900	24900	24900	0
404	20250307	150700	349900	24900	24900	24900	24900	0
405	20250307	150600	349900	24900	24900	24900	24900	0
406	20250307	150500	349900	24900	24900	24900	24900	0
407	20250307	150400	349900	24900	24900	24900	24900	0
408	20250307	150300	349900	24900	24900	24900	24900	0
409	20250307	150200	349900	24900	24900	24900	24900	0
410	20250307	150100	349900	24900	24900	24900	24900	0
411	20250307	150000	349900	24900	24900	24900	24900	0
412	20250307	145900	349900	24900	24900	24900	24900	0
413	20250307	145800	349900	24900	24900	24900	24900	0
414	20250307	145700	349900	24900	24900	24900	24900	0
415	20250307	145600	349900	24900	24900	24900	24900	0
416	20250307	145500	349900	24900	24900	24900	24900	0
417	20250307	145400	349900	24900	24900	24900	24900	0
418	20250307	145300	349900	24900	24900	24900	24900	0
419	20250307	145200	349900	24900	24900	24900	24900	0
420	20250307	145100	349900	24900	24900	24900	24900	0
421	20250307	145000	349900	24900	24900	24900	24900	0
422	20250307	144900	349900	24900	24900	24900	24900	0
423	20250307	144800	349900	24900	24900	24900	24900	0
424	20250307	144700	349900	24900	24900	24900	24900	0
425	20250307	144600	349900	24900	24900	24900	24900	0
426	20250307	144500	349900	24900	24900	24900	24900	0
427	20250307	144400	349900	24900	24900	24900	24900	0
428	20250307	144300	349900	24900	24900	24900	24900	0
429	20250307	144200	349900	24900	24900	24900	24900	0
430	20250307	144100	349900	24900	24900	24900	24900	0
431	20250307	144000	349900	24900	24900	24900	24900	0
432	20250307	143900	349900	24900	24900	24900	24900	0
433	20250307	143800	349900	24900	24900	24900	24900	0
434	20250307	143700	349900	24900	24900	24900	24900	0
435	20250307	143600	349900	24900	24900	24900	24900	0
436	20250307	143500	349900	24900	24900	24900	24900	0
437	20250307	143400	349900	24900	24900	24900	24900	0
438	20250307	143300	349900	24900	24900	24900	24900	0
439	20250307	143200	349900	24900	24900	24900	24900	0
440	20250307	143100	349900	24900	24900	24900	24900	0
441	20250307	143000	349900	24900	24900	24900	24900	0
442	20250307	142900	349900	24900	24900	24900	24900	0
443	20250307	142800	349900	24900	24900	24900	24900	0
444	20250307	142700	349900	24900	24900	24900	24900	0
445	20250307	142600	349900	24900	24900	24900	24900	0
446	20250307	142500	349900	24900	24900	24900	24900	0
447	20250307	142400	349900	24900	24900	24900	24900	0
448	20250307	142300	349900	24900	24900	24900	24900	0
449	20250307	142200	349900	24900	24900	24900	24900	0
450	20250307	142100	349900	24900	24900	24900	24900	0
451	20250307	142000	349900	24900	24900	24900	24900	0
452	20250307	141900	349900	24900	24900	24900	24900	0
453	20250307	141800	349900	24900	24900	24900	24900	0
454	20250307	141700	349900	24900	24900	24900	24900	0
455	20250307	141600	349900	24900	24900	24900	24900	0
456	20250307	141500	349900	24900	24900	24900	24900	0
457	20250307	141400	349900	24900	24900	24900	24900	0
458	20250307	141300	349900	24900	24900	24900	24900	0
459	20250307	141200	349900	24900	24900	24900	24900	0
460	20250307	141100	349900	24900	24900	24900	24900	0
461	20250307	141000	349900	24900	24900	24900	24900	0
462	20250307	140900	349900	24900	24900	24900	24900	0
463	20250307	140800	349900	24900	24900	24900	24900	0
464	20250307	140700	349900	24900	24900	24900	24900	0
465	20250307	140600	349900	24900	24900	24900	24900	0
466	20250307	140500	349900	24900	24900	24900	24900	0
467	20250307	140400	349900	24900	24900	24900	24900	0
468	20250307	140300	349900	24900	24900	24900	24900	0
469	20250307	140200	349900	24900	24900	24900	24900	0
470	20250307	140100	349900	24900	24900	24900	24900	0
471	20250307	140000	349900	24900	24900	24900	24900	0
472	20250307	135900	349900	24900	24900	24900	24900	0
473	20250307	135800	349900	24900	24900	24900	24900	0
474	20250307	135700	349900	24900	24900	24900	24900	0
475	20250307	135600	349900	24900	24900	24900	24900	0
476	20250307	135500	349900	24900	24900	24900	24900	0
477	20250307	135400	349900	24900	24900	24900	24900	0
478	20250307	135300	349900	24900	24900	24900	24900	0
479	20250307	135200	349900	24900	24900	24900	24900	0
480	20250307	135100	349900	24900	24900	24900	24900	0
481	20250307	135000	349900	24900	24900	24900	24900	0
482	20250307	134900	349900	24900	24900	24900	24900	0
483	20250307	134800	349900	24900	24900	24900	24900	0
484	20250307	134700	349900	24900	24900	24900	24900	0
485	20250307	134600	349900	24900	24900	24900	24900	0
486	20250307	134500	349900	24900	24900	24900	24900	0
487	20250307	134400	349900	24900	24900	24900	24900	0
488	20250307	134300	349900	24900	24900	24900	24900	0
489	20250307	134200	349900	24900	24900	24900	24900	0
490	20250307	134100	349900	24900	24900	24900	24900	0
491	20250307	134000	349900	24900	24900	24900	24900	0
492	20250307	133900	349900	24900	24900	24900	24900	0
493	20250307	133800	349900	24900	24900	24900	24900	0
494	20250307	133700	349900	24900	24900	24900	24900	0
495	20250307	133600	349900	24900	24900	24900	24900	0
496	20250307	133500	349900	24900	24900	24900	24900	0
497	20250307	133400	349900	24900	24900	24900	24900	0
498	20250307	133300	349900	24900	24900	24900	24900	0
499	20250307	133200	349900	24900	24900	24900	24900	0
500	20250307	133100	349900	24900	24900	24900	24900	0
501	20250307	133000	349900	24900	24900	24900	24900	0
502	20250307	132900	349900	24900	24900	24900	24900	0
503	20250307	132800	349900	24900	24900	24900	24900	0
504	20250307	132700	349900	24900	24900	24900	24900	0
505	20250307	132600	349900	24900	24900	24900	24900	0
506	20250307	132500	349900	24900	24900	24900	24900	0
507	20250307	132400	349900	24900	24900	24900	24900	0
508	20250307	132300	349900	24900	24900	24900	24900	0
509	20250307	132200	349900	24900	24900	24900	24900	0
510	20250307	132100	349900	24900	24900	24900	24900	0
511	20250307	132000	349900	24900	24900	24900	24900	0
512	20250307	131900	349900	24900	24900	24900	24900	0
513	20250307	131800	349900	24900	24900	24900	24900	0
514	20250307	131700	349900	24900	24900	24900	24900	0
515	20250307	131600	349900	24900	24900	24900	24900	0
516	20250307	131500	349900	24900	24900	24900	24900	0
517	20250307	131400	349900	24900	24900	24900	24900	0
518	20250307	131300	349900	24900	24900	24900	24900	0
519	20250307	131200	349900	24900	24900	24900	24900	0
520	20250307	131100	349900	24900	24900	24900	24900	0
521	20250307	131000	349900	24900	24900	24900	24900	0
522	20250307	130900	349900	24900	24900	24900	24900	0
523	20250307	130800	349900	24900	24900	24900	24900	0
524	20250307	130700	349900	24900	24900	24900	24900	0
525	20250307	130600	349900	24900	24900	24900	24900	0
526	20250307	130500	349900	24900	24900	24900	24900	0
527	20250307	130400	349900	24900	24900	24900	24900	0
528	20250307	130300	349900	24900	24900	24900	24900	0
529	20250307	130200	349900	24900	24900	24900	24900	0
530	20250307	130100	349900	24900	24900	24900	24900	0
531	20250307	130000	349900	24900	24900	24900	24900	0
532	20250307	125900	349900	24900	24900	24900	24900	0
533	20250307	125800	349900	24900	24900	24900	24900	0
534	20250307	125700	349900	24900	24900	24900	24900	0
535	20250307	125600	349900	24900	24900	24900	24900	0
536	20250307	125500	349900	24900	24900	24900	24900	0
537	20250307	125400	349900	24900	24900	24900	24900	0
538	20250307	125300	349900	24900	24900	24900	24900	0
539	20250307	125200	349900	24900	24900	24900	24900	0
540	20250307	125100	349900	24900	24900	24900	24900	0
541	20250307	125000	349900	24900	24900	24900	24900	0
542	20250307	124900	349900	24900	24900	24900	24900	0
543	20250307	124800	349900	24900	24900	24900	24900	0
544	20250307	124700	349900	24900	24900	24900	24900	0
545	20250307	124600	349900	24900	24900	24900	24900	0
546	20250307	124500	349900	24900	24900	24900	24900	0
547	20250307	124400	349900	24900	24900	24900	24900	0
548	20250307	124300	349900	24900	24900	24900	24900	0
549	20250307	124200	349900	24900	24900	24900	24900	0
550	20250307	124100	349900	24900	24900	24900	24900	0
551	20250307	124000	349900	24900	24900	24900	24900	0
552	20250307	123900	349900	24900	24900	24900	24900	0
553	20250307	123800	349900	24900	24900	24900	24900	0
554	20250307	123700	349900	24900	24900	24900	24900	0
555	20250307	123600	349900	24900	24900	24900	24900	0
556	20250307	123500	349900	24900	24900	24900	24900	0
557	20250307	123400	349900	24900	24900	24900	24900	0
558	20250307	123300	349900	24900	24900	24900	24900	0
559	20250307	123200	349900	24900	24900	24900	24900	0
560	20250307	123100	349900	24900	24900	24900	24900	0
561	20250307	123000	349900	24900	24900	24900	24900	0
562	20250307	122900	349900	24900	24900	24900	24900	0
563	20250307	122800	349900	24900	24900	24900	24900	0
564	20250307	122700	349900	24900	24900	24900	24900	0
565	20250307	122600	349900	24900	24900	24900	24900	0
566	20250307	122500	349900	24900	24900	24900	24900	0
567	20250307	122400	349900	24900	24900	24900	24900	0
568	20250307	122300	349900	24900	24900	24900	24900	0
569	20250307	122200	349900	24900	24900	24900	24900	0
570	20250307	122100	349900	24900	24900	24900	24900	0
571	20250307	122000	349900	24900	24900	24900	24900	0
572	20250307	121900	349900	24900	24900	24900	24900	0
573	20250307	121800	349900	24900	24900	24900	24900	1
574	20250307	121700	325000	25000	25000	25000	25000	0
575	20250307	121600	325000	25000	25000	25000	25000	0
576	20250307	121500	325000	25000	25000	25000	25000	0
577	20250307	121400	325000	25000	25000	25000	25000	0
578	20250307	121300	325000	25000	25000	25000	25000	0
579	20250307	121200	325000	25000	25000	25000	25000	0
580	20250307	121100	325000	25000	25000	25000	25000	0
581	20250307	121000	325000	25000	25000	25000	25000	0
582	20250307	120900	325000	25000	25000	25000	25000	0
583	20250307	120800	325000	25000	25000	25000	25000	0
584	20250307	120700	325000	25000	25000	25000	25000	0
585	20250307	120600	325000	25000	25000	25000	25000	0
586	20250307	120500	325000	25000	25000	25000	25000	0
587	20250307	120400	325000	25000	25000	25000	25000	0
588	20250307	120300	325000	25000	25000	25000	25000	0
589	20250307	120200	325000	25000	25000	25000	25000	0
590	20250307	120100	325000	25000	25000	25000	25000	0
591	20250307	120000	325000	25000	25000	25000	25000	0
592	20250307	115900	325000	25000	25000	25000	25000	0
593	20250307	115800	325000	25000	25000	25000	25000	0
594	20250307	115700	325000	25000	25000	25000	25000	0
595	20250307	115600	325000	25000	25000	25000	25000	0
596	20250307	115500	325000	25000	25000	25000	25000	0
597	20250307	115400	325000	25000	25000	25000	25000	0
598	20250307	115300	325000	25000	25000	25000	25000	0
599	20250307	115200	325000	25000	25000	25000	25000	0
600	20250307	115100	325000	25000	25000	25000	25000	0
601	20250307	115000	325000	25000	25000	25000	25000	0
602	20250307	114900	325000	25000	25000	25000	25000	0
603	20250307	114800	325000	25000	25000	25000	25000	0
604	20250307	114700	325000	25000	25000	25000	25000	0
605	20250307	114600	325000	25000	25000	25000	25000	0
606	20250307	114500	325000	25000	25000	25000	25000	0
607	20250307	114400	325000	25000	25000	25000	25000	0
608	20250307	114300	325000	25000	25000	25000	25000	0
609	20250307	114200	325000	25000	25000	25000	25000	0
610	20250307	114100	325000	25000	25000	25000	25000	0
611	20250307	114000	325000	25000	25000	25000	25000	0
612	20250307	113900	325000	25000	25000	25000	25000	0
613	20250307	113800	325000	25000	25000	25000	25000	0
614	20250307	113700	325000	25000	25000	25000	25000	0
615	20250307	113600	325000	25000	25000	25000	25000	0
616	20250307	113500	325000	25000	25000	25000	25000	0
617	20250307	113400	325000	25000	25000	25000	25000	0
618	20250307	113300	325000	25000	25000	25000	25000	0
619	20250307	113200	325000	25000	25000	25000	25000	0
620	20250307	113100	325000	25000	25000	25000	25000	0
621	20250307	113000	325000	25000	25000	25000	25000	0
622	20250307	112900	325000	25000	25000	25000	25000	0
623	20250307	112800	325000	25000	25000	25000	25000	0
624	20250307	112700	325000	25000	25000	25000	25000	0
625	20250307	112600	325000	25000	25000	25000	25000	0
626	20250307	112500	325000	25000	25000	25000	25000	0
627	20250307	112400	325000	25000	25000	25000	25000	0
628	20250307	112300	325000	25000	25000	25000	25000	0
629	20250307	112200	325000	25000	25000	25000	25000	9
630	20250307	112100	100000	25000	25000	25000	25000	0
631	20250307	112000	100000	25000	25000	25000	25000	0
632	20250307	111900	100000	25000	25000	25000	25000	0
633	20250307	111800	100000	25000	25000	25000	25000	0
634	20250307	111700	100000	25000	25000	25000	25000	0
635	20250307	111600	100000	25000	25000	25000	25000	0
636	20250307	111500	100000	25000	25000	25000	25000	0
637	20250307	111400	100000	25000	25000	25000	25000	0
638	20250307	111300	100000	25000	25000	25000	25000	0
639	20250307	111200	100000	25000	25000	25000	25000	0
640	20250307	111100	100000	25000	25000	25000	25000	0
641	20250307	111000	100000	25000	25000	25000	25000	0
642	20250307	110900	100000	25000	25000	25000	25000	0
643	20250307	110800	100000	25000	25000	25000	25000	0
644	20250307	110700	100000	25000	25000	25000	25000	0
645	20250307	110600	100000	25000	25000	25000	25000	0
646	20250307	110500	100000	25000	25000	25000	25000	0
647	20250307	110400	100000	25000	25000	25000	25000	0
648	20250307	110300	100000	25000	25000	25000	25000	0
649	20250307	110200	100000	25000	25000	25000	25000	0
650	20250307	110100	100000	25000	25000	25000	25000	0
651	20250307	110000	100000	25000	25000	25000	25000	0
652	20250307	105900	100000	25000	25000	25000	25000	0
653	20250307	105800	100000	25000	25000	25000	25000	0
654	20250307	105700	100000	25000	25000	25000	25000	0
655	20250307	105600	100000	25000	25000	25000	25000	0
656	20250307	105500	100000	25000	25000	25000	25000	0
657	20250307	105400	100000	25000	25000	25000	25000	0
658	20250307	105300	100000	25000	25000	25000	25000	0
659	20250307	105200	100000	25000	25000	25000	25000	0
660	20250307	105100	100000	25000	25000	25000	25000	0
661	20250307	105000	100000	25000	25000	25000	25000	0
662	20250307	104900	100000	25000	25000	25000	25000	3
663	20250307	104800	25000	25000	25000	25000	25000	0
664	20250307	104700	25000	25000	25000	25000	25000	0
665	20250307	104600	25000	25000	25000	25000	25000	0
666	20250307	104500	25000	25000	25000	25000	25000	0
667	20250307	104400	25000	25000	25000	25000	25000	0
668	20250307	104300	25000	25000	25000	25000	25000	0
669	20250307	104200	25000	25000	25000	25000	25000	0
670	20250307	104100	25000	25000	25000	25000	25000	0
671	20250307	104000	25000	25000	25000	25000	25000	0
672	20250307	103900	25000	25000	25000	25000	25000	0
673	20250307	103800	25000	25000	25000	25000	25000	0
674	20250307	103700	25000	25000	25000	25000	25000	0
675	20250307	103600	25000	25000	25000	25000	25000	0
676	20250307	103500	25000	25000	25000	25000	25000	0
677	20250307	103400	25000	25000	25000	25000	25000	0
678	20250307	103300	25000	25000	25000	25000	25000	0
679	20250307	103200	25000	25000	25000	25000	25000	0
680	20250307	103100	25000	25000	25000	25000	25000	0
681	20250307	103000	25000	25000	25000	25000	25000	0
682	20250307	102900	25000	25000	25000	25000	25000	0
683	20250307	102800	25000	25000	25000	25000	25000	0
684	20250307	102700	25000	25000	25000	25000	25000	0
685	20250307	102600	25000	25000	25000	25000	25000	0
686	20250307	102500	25000	25000	25000	25000	25000	0
687	20250307	102400	25000	25000	25000	25000	25000	0
688	20250307	102300	25000	25000	25000	25000	25000	0
689	20250307	102200	25000	25000	25000	25000	25000	0
690	20250307	102100	25000	25000	25000	25000	25000	0
691	20250307	102000	25000	25000	25000	25000	25000	0
692	20250307	101900	25000	25000	25000	25000	25000	0
693	20250307	101800	25000	25000	25000	25000	25000	0
694	20250307	101700	25000	25000	25000	25000	25000	0
695	20250307	101600	25000	25000	25000	25000	25000	0
696	20250307	101500	25000	25000	25000	25000	25000	0
697	20250307	101400	25000	25000	25000	25000	25000	0
698	20250307	101300	25000	25000	25000	25000	25000	0
699	20250307	101200	25000	25000	25000	25000	25000	0
700	20250307	101100	25000	25000	25000	25000	25000	0
701	20250307	101000	25000	25000	25000	25000	25000	0
702	20250307	100900	25000	25000	25000	25000	25000	0
703	20250307	100800	25000	25000	25000	25000	25000	0
704	20250307	100700	25000	25000	25000	25000	25000	0
705	20250307	100600	25000	25000	25000	25000	25000	0
706	20250307	100500	25000	25000	25000	25000	25000	0
707	20250307	100400	25000	25000	25000	25000	25000	0
708	20250307	100300	25000	25000	25000	25000	25000	0
709	20250307	100200	25000	25000	25000	25000	25000	0
710	20250307	100100	25000	25000	25000	25000	25000	0
711	20250307	100000	25000	25000	25000	25000	25000	0
712	20250307	095900	25000	25000	25000	25000	25000	0
713	20250307	095800	25000	25000	25000	25000	25000	0
714	20250307	095700	25000	25000	25000	25000	25000	0
715	20250307	095600	25000	25000	25000	25000	25000	0
716	20250307	095500	25000	25000	25000	25000	25000	0
717	20250307	095400	25000	25000	25000	25000	25000	0
718	20250307	095300	25000	25000	25000	25000	25000	0
719	20250307	095200	25000	25000	25000	25000	25000	0
720	20250307	095100	25000	25000	25000	25000	25000	0
721	20250307	095000	25000	25000	25000	25000	25000	0
722	20250307	094900	25000	25000	25000	25000	25000	0
723	20250307	094800	25000	25000	25000	25000	25000	0
724	20250307	094700	25000	25000	25000	25000	25000	0
725	20250307	094600	25000	25000	25000	25000	25000	0
726	20250307	094500	25000	25000	25000	25000	25000	0
727	20250307	094400	25000	25000	25000	25000	25000	0
728	20250307	094300	25000	25000	25000	25000	25000	0
729	20250307	094200	25000	25000	25000	25000	25000	0
730	20250307	094100	25000	25000	25000	25000	25000	0
731	20250307	094000	25000	25000	25000	25000	25000	0
732	20250307	093900	25000	25000	25000	25000	25000	0
733	20250307	093800	25000	25000	25000	25000	25000	0
734	20250307	093700	25000	25000	25000	25000	25000	0
735	20250307	093600	25000	25000	25000	25000	25000	0
736	20250307	093500	25000	25000	25000	25000	25000	0
737	20250307	093400	25000	25000	25000	25000	25000	0
738	20250307	093300	25000	25000	25000	25000	25000	0
739	20250307	093200	25000	25000	25000	25000	25000	0
740	20250307	093100	25000	25000	25000	25000	25000	0
741	20250307	093000	25000	25000	25000	25000	25000	0
742	20250307	092900	25000	25000	25000	25000	25000	0
743	20250307	092800	25000	25000	25000	25000	25000	0
744	20250307	092700	25000	25000	25000	25000	25000	1
745	20250307	092600	0	22900	22900	22900	22900	0
746	20250307	092500	0	22900	22900	22900	22900	0
747	20250307	092400	0	22900	22900	22900	22900	0
748	20250307	092300	0	22900	22900	22900	22900	0
749	20250307	092200	0	22900	22900	22900	22900	0
750	20250307	092100	0	22900	22900	22900	22900	0
751	20250307	092000	0	22900	22900	22900	22900	0
752	20250307	091900	0	22900	22900	22900	22900	0
753	20250307	091800	0	22900	22900	22900	22900	0
754	20250307	091700	0	22900	22900	22900	22900	0
755	20250307	091600	0	22900	22900	22900	22900	0
756	20250307	091500	0	22900	22900	22900	22900	0
757	20250307	091400	0	22900	22900	22900	22900	0
758	20250307	091300	0	22900	22900	22900	22900	0
759	20250307	091200	0	22900	22900	22900	22900	0
760	20250307	091100	0	22900	22900	22900	22900	0
761	20250307	091000	0	22900	22900	22900	22900	0
762	20250307	090900	0	22900	22900	22900	22900	0
763	20250307	090800	0	22900	22900	22900	22900	0
764	20250307	090700	0	22900	22900	22900	22900	0
765	20250307	090600	0	22900	22900	22900	22900	0
766	20250307	090500	0	22900	22900	22900	22900	0
767	20250307	090400	0	22900	22900	22900	22900	0
768	20250307	090300	0	22900	22900	22900	22900	0
769	20250307	090200	0	22900	22900	22900	22900	0
770	20250307	090100	0	22900	22900	22900	22900	0
771	20250307	090000	0	22900	22900	22900	22900	0