KissMeData/236340/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205600	331480	2980	2980	2980	2980	2
3	20250306	205500	331480	2980	2980	2980	2980	0
4	20250306	205400	331480	2980	2980	2980	2980	0
5	20250306	205300	331480	2980	2980	2980	2980	0
6	20250306	205200	331480	2980	2980	2980	2980	0
7	20250306	205100	331480	2980	2980	2980	2980	0
8	20250306	205000	331480	2980	2980	2980	2980	0
9	20250306	204900	331480	2980	2980	2980	2980	0
10	20250306	204800	331480	2980	2980	2980	2980	0
11	20250306	204700	331480	2980	2980	2980	2980	0
12	20250306	204600	331480	2980	2980	2980	2980	0
13	20250306	204500	331480	2980	2980	2980	2980	0
14	20250306	204400	331480	2980	2980	2980	2980	0
15	20250306	204300	331480	2980	2980	2980	2980	0
16	20250306	204200	331480	2980	2980	2980	2980	0
17	20250306	204100	331480	2980	2980	2980	2980	0
18	20250306	204000	331480	2980	2980	2980	2980	0
19	20250306	203900	331480	2980	2980	2980	2980	0
20	20250306	203800	331480	2980	2980	2980	2980	0
21	20250306	203700	331480	2980	2980	2980	2980	0
22	20250306	203600	331480	2980	2980	2980	2980	0
23	20250306	203500	331480	2980	2980	2980	2980	0
24	20250306	203400	331480	2980	2980	2980	2980	0
25	20250306	203300	331480	2980	2980	2980	2980	0
26	20250306	203200	331480	2980	2980	2980	2980	0
27	20250306	203100	331480	2980	2980	2980	2980	0
28	20250306	203000	331480	2980	2980	2980	2980	0
29	20250306	202900	331480	2980	2980	2980	2980	0
30	20250306	202800	331480	2980	2980	2980	2980	0
31	20250306	202700	331480	2980	2980	2980	2980	0
32	20250306	202600	331480	2980	2980	2980	2980	2
33	20250306	202500	331480	2980	2980	2980	2980	0
34	20250306	202400	331480	2980	2980	2980	2980	0
35	20250306	202300	331480	2980	2980	2980	2980	0
36	20250306	202200	331480	2980	2980	2980	2980	0
37	20250306	202100	331480	2980	2980	2980	2980	0
38	20250306	202000	331480	2980	2980	2980	2980	0
39	20250306	201900	331480	2980	2980	2980	2980	0
40	20250306	201800	331480	2980	2980	2980	2980	0
41	20250306	201700	331480	2980	2980	2980	2980	0
42	20250306	201600	331480	2980	2980	2980	2980	0
43	20250306	201500	331480	2980	2980	2980	2980	0
44	20250306	201400	331480	2980	2980	2980	2980	0
45	20250306	201300	331480	2980	2980	2980	2980	0
46	20250306	201200	331480	2980	2980	2980	2980	0
47	20250306	201100	331480	2980	2980	2980	2980	0
48	20250306	201000	331480	2980	2980	2980	2980	0
49	20250306	200900	331480	2980	2980	2980	2980	0
50	20250306	200800	331480	2980	2980	2980	2980	0
51	20250306	200700	331480	2980	2980	2980	2980	0
52	20250306	200600	331480	2980	2980	2980	2980	0
53	20250306	200500	331480	2980	2980	2980	2980	0
54	20250306	200400	331480	2980	2980	2980	2980	0
55	20250306	200300	331480	2980	2980	2980	2980	0
56	20250306	200200	331480	2980	2980	2980	2980	0
57	20250306	200100	331480	2980	2980	2980	2980	0
58	20250306	200000	331480	2980	2980	2980	2980	0
59	20250306	195900	331480	2980	2980	2980	2980	0
60	20250306	195800	331480	2980	2980	2980	2980	0
61	20250306	195700	331480	2980	2980	2980	2980	0
62	20250306	195600	331480	2980	2980	2980	2980	2
63	20250306	195500	331480	2980	2980	2980	2980	0
64	20250306	195400	331480	2980	2980	2980	2980	0
65	20250306	195300	331480	2980	2980	2980	2980	0
66	20250306	195200	331480	2980	2980	2980	2980	0
67	20250306	195100	331480	2980	2980	2980	2980	0
68	20250306	195000	331480	2980	2980	2980	2980	0
69	20250306	194900	331480	2980	2980	2980	2980	0
70	20250306	194800	331480	2980	2980	2980	2980	0
71	20250306	194700	331480	2980	2980	2980	2980	0
72	20250306	194600	331480	2980	2980	2980	2980	0
73	20250306	194500	331480	2980	2980	2980	2980	0
74	20250306	194400	331480	2980	2980	2980	2980	0
75	20250306	194300	331480	2980	2980	2980	2980	0
76	20250306	194200	331480	2980	2980	2980	2980	0
77	20250306	194100	331480	2980	2980	2980	2980	0
78	20250306	194000	331480	2980	2980	2980	2980	0
79	20250306	193900	331480	2980	2980	2980	2980	0
80	20250306	193800	331480	2980	2980	2980	2980	0
81	20250306	193700	331480	2980	2980	2980	2980	0
82	20250306	193600	331480	2980	2980	2980	2980	0
83	20250306	193500	331480	2980	2980	2980	2980	0
84	20250306	193400	331480	2980	2980	2980	2980	0
85	20250306	193300	331480	2980	2980	2980	2980	0
86	20250306	193200	331480	2980	2980	2980	2980	0
87	20250306	193100	331480	2980	2980	2980	2980	0
88	20250306	193000	331480	2980	2980	2980	2980	0
89	20250306	192900	331480	2980	2980	2980	2980	0
90	20250306	192800	331480	2980	2980	2980	2980	0
91	20250306	192700	331480	2980	2980	2980	2980	0
92	20250306	192600	331480	2980	2980	2980	2980	2
93	20250306	192500	331480	2980	2980	2980	2980	0
94	20250306	192400	331480	2980	2980	2980	2980	0
95	20250306	192300	331480	2980	2980	2980	2980	0
96	20250306	192200	331480	2980	2980	2980	2980	0
97	20250306	192100	331480	2980	2980	2980	2980	0
98	20250306	192000	331480	2980	2980	2980	2980	0
99	20250306	191900	331480	2980	2980	2980	2980	0
100	20250306	191800	331480	2980	2980	2980	2980	0
101	20250306	191700	331480	2980	2980	2980	2980	0
102	20250306	191600	331480	2980	2980	2980	2980	0
103	20250306	191500	331480	2980	2980	2980	2980	0
104	20250306	191400	331480	2980	2980	2980	2980	0
105	20250306	191300	331480	2980	2980	2980	2980	0
106	20250306	191200	331480	2980	2980	2980	2980	0
107	20250306	191100	331480	2980	2980	2980	2980	0
108	20250306	191000	331480	2980	2980	2980	2980	0
109	20250306	190900	331480	2980	2980	2980	2980	0
110	20250306	190800	331480	2980	2980	2980	2980	0
111	20250306	190700	331480	2980	2980	2980	2980	0
112	20250306	190600	331480	2980	2980	2980	2980	0
113	20250306	190500	331480	2980	2980	2980	2980	0
114	20250306	190400	331480	2980	2980	2980	2980	0
115	20250306	190300	331480	2980	2980	2980	2980	0
116	20250306	190200	331480	2980	2980	2980	2980	0
117	20250306	190100	331480	2980	2980	2980	2980	0
118	20250306	190000	331480	2980	2980	2980	2980	0
119	20250306	185900	331480	2980	2980	2980	2980	0
120	20250306	185800	331480	2980	2980	2980	2980	0
121	20250306	185700	331480	2980	2980	2980	2980	0
122	20250306	185600	331480	2980	2980	2980	2980	2
123	20250306	185500	331480	2980	2980	2980	2980	0
124	20250306	185400	331480	2980	2980	2980	2980	0
125	20250306	185300	331480	2980	2980	2980	2980	0
126	20250306	185200	331480	2980	2980	2980	2980	0
127	20250306	185100	331480	2980	2980	2980	2980	0
128	20250306	185000	331480	2980	2980	2980	2980	0
129	20250306	184900	331480	2980	2980	2980	2980	0
130	20250306	184800	331480	2980	2980	2980	2980	0
131	20250306	184700	331480	2980	2980	2980	2980	0
132	20250306	184600	331480	2980	2980	2980	2980	0
133	20250306	184500	331480	2980	2980	2980	2980	0
134	20250306	184400	331480	2980	2980	2980	2980	0
135	20250306	184300	331480	2980	2980	2980	2980	0
136	20250306	184200	331480	2980	2980	2980	2980	0
137	20250306	184100	331480	2980	2980	2980	2980	0
138	20250306	184000	331480	2980	2980	2980	2980	0
139	20250306	183900	331480	2980	2980	2980	2980	0
140	20250306	183800	331480	2980	2980	2980	2980	0
141	20250306	183700	331480	2980	2980	2980	2980	0
142	20250306	183600	331480	2980	2980	2980	2980	0
143	20250306	183500	331480	2980	2980	2980	2980	0
144	20250306	183400	331480	2980	2980	2980	2980	0
145	20250306	183300	331480	2980	2980	2980	2980	0
146	20250306	183200	331480	2980	2980	2980	2980	0
147	20250306	183100	331480	2980	2980	2980	2980	0
148	20250306	183000	331480	2980	2980	2980	2980	0
149	20250306	182900	331480	2980	2980	2980	2980	0
150	20250306	182800	331480	2980	2980	2980	2980	0
151	20250306	182700	331480	2980	2980	2980	2980	0
152	20250306	182600	331480	2980	2980	2980	2980	2
153	20250306	182500	331480	2980	2980	2980	2980	0
154	20250306	182400	331480	2980	2980	2980	2980	0
155	20250306	182300	331480	2980	2980	2980	2980	0
156	20250306	182200	331480	2980	2980	2980	2980	0
157	20250306	182100	331480	2980	2980	2980	2980	0
158	20250306	182000	331480	2980	2980	2980	2980	0
159	20250306	181900	331480	2980	2980	2980	2980	0
160	20250306	181800	331480	2980	2980	2980	2980	0
161	20250306	181700	331480	2980	2980	2980	2980	0
162	20250306	181600	331480	2980	2980	2980	2980	0
163	20250306	181500	331480	2980	2980	2980	2980	0
164	20250306	181400	331480	2980	2980	2980	2980	0
165	20250306	181300	331480	2980	2980	2980	2980	0
166	20250306	181200	331480	2980	2980	2980	2980	0
167	20250306	181100	331480	2980	2980	2980	2980	0
168	20250306	181000	331480	2980	2980	2980	2980	0
169	20250306	180900	331480	2980	2980	2980	2980	0
170	20250306	180800	331480	2980	2980	2980	2980	0
171	20250306	180700	331480	2980	2980	2980	2980	0
172	20250306	180600	331480	2980	2980	2980	2980	0
173	20250306	180500	331480	2980	2980	2980	2980	0
174	20250306	180400	331480	2980	2980	2980	2980	0
175	20250306	180300	331480	2980	2980	2980	2980	0
176	20250306	180200	331480	2980	2980	2980	2980	0
177	20250306	180100	331480	2980	2980	2980	2980	0
178	20250306	180000	331480	2980	2980	2980	2980	0
179	20250306	175900	331480	2980	2980	2980	2980	0
180	20250306	175800	331480	2980	2980	2980	2980	0
181	20250306	175700	331480	2980	2980	2980	2980	0
182	20250306	175600	331480	2980	2980	2980	2980	2
183	20250306	175500	331480	2980	2980	2980	2980	0
184	20250306	175400	331480	2980	2980	2980	2980	0
185	20250306	175300	331480	2980	2980	2980	2980	0
186	20250306	175200	331480	2980	2980	2980	2980	0
187	20250306	175100	331480	2980	2980	2980	2980	0
188	20250306	175000	331480	2980	2980	2980	2980	0
189	20250306	174900	331480	2980	2980	2980	2980	0
190	20250306	174800	331480	2980	2980	2980	2980	0
191	20250306	174700	331480	2980	2980	2980	2980	0
192	20250306	174600	331480	2980	2980	2980	2980	0
193	20250306	174500	331480	2980	2980	2980	2980	0
194	20250306	174400	331480	2980	2980	2980	2980	0
195	20250306	174300	331480	2980	2980	2980	2980	0
196	20250306	174200	331480	2980	2980	2980	2980	0
197	20250306	174100	331480	2980	2980	2980	2980	0
198	20250306	174000	331480	2980	2980	2980	2980	0
199	20250306	173900	331480	2980	2980	2980	2980	0
200	20250306	173800	331480	2980	2980	2980	2980	0
201	20250306	173700	331480	2980	2980	2980	2980	0
202	20250306	173600	331480	2980	2980	2980	2980	0
203	20250306	173500	331480	2980	2980	2980	2980	0
204	20250306	173400	331480	2980	2980	2980	2980	0
205	20250306	173300	331480	2980	2980	2980	2980	0
206	20250306	173200	331480	2980	2980	2980	2980	0
207	20250306	173100	331480	2980	2980	2980	2980	0
208	20250306	173000	331480	2980	2980	2980	2980	0
209	20250306	172900	331480	2980	2980	2980	2980	0
210	20250306	172800	331480	2980	2980	2980	2980	0
211	20250306	172700	331480	2980	2980	2980	2980	0
212	20250306	172600	331480	2980	2980	2980	2980	2
213	20250306	172500	331480	2980	2980	2980	2980	0
214	20250306	172400	331480	2980	2980	2980	2980	0
215	20250306	172300	331480	2980	2980	2980	2980	0
216	20250306	172200	331480	2980	2980	2980	2980	0
217	20250306	172100	331480	2980	2980	2980	2980	0
218	20250306	172000	331480	2980	2980	2980	2980	0
219	20250306	171900	331480	2980	2980	2980	2980	0
220	20250306	171800	331480	2980	2980	2980	2980	0
221	20250306	171700	331480	2980	2980	2980	2980	0
222	20250306	171600	331480	2980	2980	2980	2980	0
223	20250306	171500	331480	2980	2980	2980	2980	0
224	20250306	171400	331480	2980	2980	2980	2980	0
225	20250306	171300	331480	2980	2980	2980	2980	0
226	20250306	171200	331480	2980	2980	2980	2980	0
227	20250306	171100	331480	2980	2980	2980	2980	0
228	20250306	171000	331480	2980	2980	2980	2980	0
229	20250306	170900	331480	2980	2980	2980	2980	0
230	20250306	170800	331480	2980	2980	2980	2980	0
231	20250306	170700	331480	2980	2980	2980	2980	0
232	20250306	170600	331480	2980	2980	2980	2980	0
233	20250306	170500	331480	2980	2980	2980	2980	0
234	20250306	170400	331480	2980	2980	2980	2980	0
235	20250306	170300	331480	2980	2980	2980	2980	0
236	20250306	170200	331480	2980	2980	2980	2980	0
237	20250306	170100	331480	2980	2980	2980	2980	0
238	20250306	170000	331480	2980	2980	2980	2980	0
239	20250306	165900	331480	2980	2980	2980	2980	0
240	20250306	165800	331480	2980	2980	2980	2980	0
241	20250306	165700	331480	2980	2980	2980	2980	0
242	20250306	165600	331480	2980	2980	2980	2980	2
243	20250306	165500	331480	2980	2980	2980	2980	0
244	20250306	165400	331480	2980	2980	2980	2980	0
245	20250306	165300	331480	2980	2980	2980	2980	0
246	20250306	165200	331480	2980	2980	2980	2980	0
247	20250306	165100	331480	2980	2980	2980	2980	0
248	20250306	165000	331480	2980	2980	2980	2980	0
249	20250306	164900	331480	2980	2980	2980	2980	0
250	20250306	164800	331480	2980	2980	2980	2980	0
251	20250306	164700	331480	2980	2980	2980	2980	0
252	20250306	164600	331480	2980	2980	2980	2980	0
253	20250306	164500	331480	2980	2980	2980	2980	0
254	20250306	164400	331480	2980	2980	2980	2980	0
255	20250306	164300	331480	2980	2980	2980	2980	0
256	20250306	164200	331480	2980	2980	2980	2980	0
257	20250306	164100	331480	2980	2980	2980	2980	0
258	20250306	164000	331480	2980	2980	2980	2980	0
259	20250306	163900	331480	2980	2980	2980	2980	0
260	20250306	163800	331480	2980	2980	2980	2980	0
261	20250306	163700	331480	2980	2980	2980	2980	0
262	20250306	163600	331480	2980	2980	2980	2980	0
263	20250306	163500	331480	2980	2980	2980	2980	0
264	20250306	163400	331480	2980	2980	2980	2980	0
265	20250306	163300	331480	2980	2980	2980	2980	0
266	20250306	163200	331480	2980	2980	2980	2980	0
267	20250306	163100	331480	2980	2980	2980	2980	0
268	20250306	163000	331480	2980	2980	2980	2980	0
269	20250306	162900	331480	2980	2980	2980	2980	0
270	20250306	162800	331480	2980	2980	2980	2980	0
271	20250306	162700	331480	2980	2980	2980	2980	0
272	20250306	162600	331480	2980	2980	2980	2980	2
273	20250306	162500	331480	2980	2980	2980	2980	0
274	20250306	162400	331480	2980	2980	2980	2980	0
275	20250306	162300	331480	2980	2980	2980	2980	0
276	20250306	162200	331480	2980	2980	2980	2980	0
277	20250306	162100	331480	2980	2980	2980	2980	0
278	20250306	162000	331480	2980	2980	2980	2980	0
279	20250306	161900	331480	2980	2980	2980	2980	0
280	20250306	161800	331480	2980	2980	2980	2980	0
281	20250306	161700	331480	2980	2980	2980	2980	0
282	20250306	161600	331480	2980	2980	2980	2980	0
283	20250306	161500	331480	2980	2980	2980	2980	0
284	20250306	161400	331480	2980	2980	2980	2980	0
285	20250306	161300	331480	2980	2980	2980	2980	0
286	20250306	161200	331480	2980	2980	2980	2980	0
287	20250306	161100	331480	2980	2980	2980	2980	0
288	20250306	161000	331480	2980	2980	2980	2980	0
289	20250306	160900	331480	2980	2980	2980	2980	0
290	20250306	160800	331480	2980	2980	2980	2980	0
291	20250306	160700	331480	2980	2980	2980	2980	0
292	20250306	160600	331480	2980	2980	2980	2980	0
293	20250306	160500	331480	2980	2980	2980	2980	0
294	20250306	160400	331480	2980	2980	2980	2980	0
295	20250306	160300	331480	2980	2980	2980	2980	0
296	20250306	160200	331480	2980	2980	2980	2980	0
297	20250306	160100	331480	2980	2980	2980	2980	0
298	20250306	160000	331480	2980	2980	2980	2980	0
299	20250306	155900	331480	2980	2980	2980	2980	0
300	20250306	155800	331480	2980	2980	2980	2980	0
301	20250306	155700	331480	2980	2980	2980	2980	0
302	20250306	155600	331480	2980	2980	2980	2980	2
303	20250306	155500	331480	2980	2980	2980	2980	0
304	20250306	155400	331480	2980	2980	2980	2980	0
305	20250306	155300	331480	2980	2980	2980	2980	0
306	20250306	155200	331480	2980	2980	2980	2980	0
307	20250306	155100	331480	2980	2980	2980	2980	0
308	20250306	155000	331480	2980	2980	2980	2980	0
309	20250306	154900	331480	2980	2980	2980	2980	0
310	20250306	154800	331480	2980	2980	2980	2980	0
311	20250306	154700	331480	2980	2980	2980	2980	0
312	20250306	154600	331480	2980	2980	2980	2980	0
313	20250306	154500	331480	2980	2980	2980	2980	0
314	20250306	154400	331480	2980	2980	2980	2980	0
315	20250306	154300	331480	2980	2980	2980	2980	0
316	20250306	154200	331480	2980	2980	2980	2980	0
317	20250306	154100	331480	2980	2980	2980	2980	0
318	20250306	154000	331480	2980	2980	2980	2980	0
319	20250306	153900	331480	2980	2980	2980	2980	0
320	20250306	153800	331480	2980	2980	2980	2980	0
321	20250306	153700	331480	2980	2980	2980	2980	0
322	20250306	153600	331480	2980	2980	2980	2980	0
323	20250306	153500	331480	2980	2980	2980	2980	0
324	20250306	153400	331480	2980	2980	2980	2980	0
325	20250306	153300	331480	2980	2980	2980	2980	0
326	20250306	153200	331480	2980	2980	2980	2980	0
327	20250306	153100	331480	2980	2980	2980	2980	0
328	20250306	153000	331480	2980	2980	2980	2980	0
329	20250306	152900	331480	2980	2980	2980	2980	0
330	20250306	152800	331480	2980	2980	2980	2980	0
331	20250306	152700	331480	2980	2980	2980	2980	0
332	20250306	152600	331480	2980	2980	2980	2980	0
333	20250306	152500	331480	2980	2980	2980	2980	0
334	20250306	152400	331480	2980	2980	2980	2980	0
335	20250306	152300	331480	2980	2980	2980	2980	0
336	20250306	152200	331480	2980	2980	2980	2980	0
337	20250306	152100	331480	2980	2980	2980	2980	0
338	20250306	152000	331480	2980	2980	2980	2980	0
339	20250306	151900	331480	2980	2980	2980	2980	0
340	20250306	151800	331480	2980	2980	2980	2980	0
341	20250306	151700	331480	2980	2980	2980	2980	0
342	20250306	151600	331480	2980	2980	2980	2980	0
343	20250306	151500	331480	2980	2980	2980	2980	2
344	20250306	151400	325520	2900	2800	2900	2800	20
345	20250306	151300	268520	2980	2980	2980	2980	0
346	20250306	151200	268520	2980	2980	2980	2980	0
347	20250306	151100	268520	2980	2980	2980	2980	0
348	20250306	151000	268520	2980	2980	2980	2980	0
349	20250306	150900	268520	2980	2980	2980	2980	0
350	20250306	150800	268520	2980	2980	2980	2980	0
351	20250306	150700	268520	2980	2980	2980	2980	0
352	20250306	150600	268520	2980	2980	2980	2980	0
353	20250306	150500	268520	2980	2980	2980	2980	0
354	20250306	150400	268520	2980	2980	2980	2980	0
355	20250306	150300	268520	2980	2980	2980	2980	0
356	20250306	150200	268520	2980	2980	2980	2980	0
357	20250306	150100	268520	2980	2980	2980	2980	0
358	20250306	150000	268520	2980	2980	2980	2980	0
359	20250306	145900	268520	2980	2980	2980	2980	0
360	20250306	145800	268520	2980	2980	2980	2980	0
361	20250306	145700	268520	2980	2980	2980	2980	0
362	20250306	145600	268520	2980	2980	2980	2980	0
363	20250306	145500	268520	2980	2980	2980	2980	0
364	20250306	145400	268520	2980	2980	2980	2980	0
365	20250306	145300	268520	2980	2980	2980	2980	0
366	20250306	145200	268520	2980	2980	2980	2980	0
367	20250306	145100	268520	2980	2980	2980	2980	0
368	20250306	145000	268520	2980	2980	2980	2980	0
369	20250306	144900	268520	2980	2980	2980	2980	0
370	20250306	144800	268520	2980	2980	2980	2980	0
371	20250306	144700	268520	2980	2980	2980	2980	0
372	20250306	144600	268520	2980	2980	2980	2980	0
373	20250306	144500	268520	2980	2980	2980	2980	0
374	20250306	144400	268520	2980	2980	2980	2980	0
375	20250306	144300	268520	2980	2980	2980	2980	0
376	20250306	144200	268520	2980	2980	2980	2980	0
377	20250306	144100	268520	2980	2980	2980	2980	0
378	20250306	144000	268520	2980	2980	2980	2980	0
379	20250306	143900	268520	2980	2980	2980	2980	0
380	20250306	143800	268520	2980	2980	2980	2980	0
381	20250306	143700	268520	2980	2980	2980	2980	0
382	20250306	143600	268520	2980	2980	2980	2980	0
383	20250306	143500	268520	2980	2980	2980	2980	0
384	20250306	143400	268520	2980	2980	2980	2980	0
385	20250306	143300	268520	2980	2980	2980	2980	0
386	20250306	143200	268520	2980	2980	2980	2980	0
387	20250306	143100	268520	2980	2980	2980	2980	0
388	20250306	143000	268520	2980	2980	2980	2980	0
389	20250306	142900	268520	2980	2980	2980	2980	0
390	20250306	142800	268520	2980	2980	2980	2980	0
391	20250306	142700	268520	2980	2980	2980	2980	0
392	20250306	142600	268520	2980	2980	2980	2980	0
393	20250306	142500	268520	2980	2980	2980	2980	0
394	20250306	142400	268520	2980	2980	2980	2980	0
395	20250306	142300	268520	2980	2980	2980	2980	0
396	20250306	142200	268520	2980	2980	2980	2980	0
397	20250306	142100	268520	2980	2980	2980	2980	0
398	20250306	142000	268520	2980	2980	2980	2980	0
399	20250306	141900	268520	2980	2980	2980	2980	0
400	20250306	141800	268520	2980	2980	2980	2980	0
401	20250306	141700	268520	2980	2980	2980	2980	0
402	20250306	141600	268520	2980	2980	2980	2980	0
403	20250306	141500	268520	2980	2980	2980	2980	0
404	20250306	141400	268520	2980	2980	2980	2980	0
405	20250306	141300	268520	2980	2980	2980	2980	0
406	20250306	141200	268520	2980	2980	2980	2980	0
407	20250306	141100	268520	2980	2980	2980	2980	0
408	20250306	141000	268520	2980	2980	2980	2980	0
409	20250306	140900	268520	2980	2980	2980	2980	0
410	20250306	140800	268520	2980	2980	2980	2980	0
411	20250306	140700	268520	2980	2980	2980	2980	0
412	20250306	140600	268520	2980	2980	2980	2980	0
413	20250306	140500	268520	2980	2980	2980	2980	0
414	20250306	140400	268520	2980	2980	2980	2980	0
415	20250306	140300	268520	2980	2980	2980	2980	0
416	20250306	140200	268520	2980	2980	2980	2980	0
417	20250306	140100	268520	2980	2980	2980	2980	0
418	20250306	140000	268520	2980	2980	2980	2980	0
419	20250306	135900	268520	2980	2980	2980	2980	0
420	20250306	135800	268520	2980	2980	2980	2980	0
421	20250306	135700	268520	2980	2980	2980	2980	0
422	20250306	135600	268520	2980	2980	2980	2980	0
423	20250306	135500	268520	2980	2980	2980	2980	0
424	20250306	135400	268520	2980	2980	2980	2980	0
425	20250306	135300	268520	2980	2980	2980	2980	0
426	20250306	135200	268520	2980	2980	2980	2980	0
427	20250306	135100	268520	2980	2980	2980	2980	0
428	20250306	135000	268520	2980	2980	2980	2980	0
429	20250306	134900	268520	2980	2980	2980	2980	0
430	20250306	134800	268520	2980	2980	2980	2980	0
431	20250306	134700	268520	2980	2980	2980	2980	0
432	20250306	134600	268520	2980	2980	2980	2980	0
433	20250306	134500	268520	2980	2980	2980	2980	0
434	20250306	134400	268520	2980	2980	2980	2980	0
435	20250306	134300	268520	2980	2980	2980	2980	0
436	20250306	134200	268520	2980	2980	2980	2980	0
437	20250306	134100	268520	2980	2980	2980	2980	0
438	20250306	134000	268520	2980	2980	2980	2980	0
439	20250306	133900	268520	2980	2980	2980	2980	0
440	20250306	133800	268520	2980	2980	2980	2980	0
441	20250306	133700	268520	2980	2980	2980	2980	0
442	20250306	133600	268520	2980	2980	2980	2980	0
443	20250306	133500	268520	2980	2980	2980	2980	0
444	20250306	133400	268520	2980	2980	2980	2980	0
445	20250306	133300	268520	2980	2980	2980	2980	0
446	20250306	133200	268520	2980	2980	2980	2980	0
447	20250306	133100	268520	2980	2980	2980	2980	0
448	20250306	133000	268520	2980	2980	2980	2980	0
449	20250306	132900	268520	2980	2980	2980	2980	0
450	20250306	132800	268520	2980	2980	2980	2980	5
451	20250306	132700	253620	2700	2700	2700	2700	0
452	20250306	132600	253620	2700	2800	2800	2700	20
453	20250306	132500	198620	2980	2980	2980	2980	0
454	20250306	132400	198620	2980	2980	2980	2980	0
455	20250306	132300	198620	2980	2980	2980	2980	0
456	20250306	132200	198620	2980	2980	2980	2980	0
457	20250306	132100	198620	2980	2980	2980	2980	0
458	20250306	132000	198620	2980	2980	2980	2980	0
459	20250306	131900	198620	2980	2980	2980	2980	0
460	20250306	131800	198620	2980	2980	2980	2980	0
461	20250306	131700	198620	2980	2980	2980	2980	0
462	20250306	131600	198620	2980	2980	2980	2980	0
463	20250306	131500	198620	2980	2980	2980	2980	0
464	20250306	131400	198620	2980	2980	2980	2980	0
465	20250306	131300	198620	2980	2980	2980	2980	0
466	20250306	131200	198620	2980	2980	2980	2980	0
467	20250306	131100	198620	2980	2980	2980	2980	0
468	20250306	131000	198620	2980	2980	2980	2980	0
469	20250306	130900	198620	2980	2980	2980	2980	0
470	20250306	130800	198620	2980	2980	2980	2980	0
471	20250306	130700	198620	2980	2980	2980	2980	0
472	20250306	130600	198620	2980	2980	2980	2980	0
473	20250306	130500	198620	2980	2980	2980	2980	0
474	20250306	130400	198620	2980	2980	2980	2980	0
475	20250306	130300	198620	2980	2980	2980	2980	0
476	20250306	130200	198620	2980	2980	2980	2980	0
477	20250306	130100	198620	2980	2980	2980	2980	0
478	20250306	130000	198620	2980	2980	2980	2980	0
479	20250306	125900	198620	2980	2980	2980	2980	0
480	20250306	125800	198620	2980	2980	2980	2980	0
481	20250306	125700	198620	2980	2980	2980	2980	0
482	20250306	125600	198620	2980	2980	2980	2980	0
483	20250306	125500	198620	2980	2980	2980	2980	0
484	20250306	125400	198620	2980	2980	2980	2980	0
485	20250306	125300	198620	2980	2980	2980	2980	0
486	20250306	125200	198620	2980	2980	2980	2980	0
487	20250306	125100	198620	2980	2980	2980	2980	0
488	20250306	125000	198620	2980	2980	2980	2980	0
489	20250306	124900	198620	2980	2980	2980	2980	0
490	20250306	124800	198620	2980	2980	2980	2980	0
491	20250306	124700	198620	2980	2980	2980	2980	0
492	20250306	124600	198620	2980	2980	2980	2980	0
493	20250306	124500	198620	2980	2980	2980	2980	0
494	20250306	124400	198620	2980	2980	2980	2980	0
495	20250306	124300	198620	2980	2980	2980	2980	0
496	20250306	124200	198620	2980	2980	2980	2980	0
497	20250306	124100	198620	2980	2980	2980	2980	0
498	20250306	124000	198620	2980	2980	2980	2980	0
499	20250306	123900	198620	2980	2980	2980	2980	0
500	20250306	123800	198620	2980	2980	2980	2980	0
501	20250306	123700	198620	2980	2980	2980	2980	0
502	20250306	123600	198620	2980	2980	2980	2980	0
503	20250306	123500	198620	2980	2980	2980	2980	0
504	20250306	123400	198620	2980	2980	2980	2980	0
505	20250306	123300	198620	2980	2980	2980	2980	0
506	20250306	123200	198620	2980	2980	2980	2980	0
507	20250306	123100	198620	2980	2980	2980	2980	0
508	20250306	123000	198620	2980	2980	2980	2980	0
509	20250306	122900	198620	2980	2980	2980	2980	0
510	20250306	122800	198620	2980	2980	2980	2980	0
511	20250306	122700	198620	2980	2980	2980	2980	0
512	20250306	122600	198620	2980	2980	2980	2980	0
513	20250306	122500	198620	2980	2980	2980	2980	0
514	20250306	122400	198620	2980	2980	2980	2980	0
515	20250306	122300	198620	2980	2980	2980	2980	0
516	20250306	122200	198620	2980	2980	2980	2980	0
517	20250306	122100	198620	2980	2980	2980	2980	0
518	20250306	122000	198620	2980	2980	2980	2980	0
519	20250306	121900	198620	2980	2980	2980	2980	0
520	20250306	121800	198620	2980	2980	2980	2980	0
521	20250306	121700	198620	2980	2980	2980	2980	0
522	20250306	121600	198620	2980	2980	2980	2980	0
523	20250306	121500	198620	2980	2980	2980	2980	0
524	20250306	121400	198620	2980	2980	2980	2980	0
525	20250306	121300	198620	2980	2980	2980	2980	0
526	20250306	121200	198620	2980	2980	2980	2980	0
527	20250306	121100	198620	2980	2980	2980	2980	0
528	20250306	121000	198620	2980	2980	2980	2980	0
529	20250306	120900	198620	2980	2980	2980	2980	0
530	20250306	120800	198620	2980	2980	2980	2980	0
531	20250306	120700	198620	2980	2980	2980	2980	0
532	20250306	120600	198620	2980	2980	2980	2980	0
533	20250306	120500	198620	2980	2980	2980	2980	0
534	20250306	120400	198620	2980	2980	2980	2980	0
535	20250306	120300	198620	2980	2900	2980	2900	12
536	20250306	120200	163660	2800	2800	2800	2800	0
537	20250306	120100	163660	2800	2800	2800	2800	0
538	20250306	120000	163660	2800	2800	2800	2800	0
539	20250306	115900	163660	2800	2800	2800	2800	0
540	20250306	115800	163660	2800	2800	2800	2800	0
541	20250306	115700	163660	2800	2800	2800	2800	0
542	20250306	115600	163660	2800	2800	2800	2800	0
543	20250306	115500	163660	2800	2800	2800	2800	0
544	20250306	115400	163660	2800	2800	2800	2800	0
545	20250306	115300	163660	2800	2800	2800	2800	0
546	20250306	115200	163660	2800	2800	2800	2800	0
547	20250306	115100	163660	2800	2800	2800	2800	0
548	20250306	115000	163660	2800	2800	2800	2800	0
549	20250306	114900	163660	2800	2800	2800	2800	0
550	20250306	114800	163660	2800	2800	2800	2800	0
551	20250306	114700	163660	2800	2800	2800	2800	0
552	20250306	114600	163660	2800	2800	2800	2800	0
553	20250306	114500	163660	2800	2800	2800	2800	0
554	20250306	114400	163660	2800	2800	2800	2800	0
555	20250306	114300	163660	2800	2800	2800	2800	0
556	20250306	114200	163660	2800	2800	2800	2800	0
557	20250306	114100	163660	2800	2800	2800	2800	0
558	20250306	114000	163660	2800	2800	2800	2800	0
559	20250306	113900	163660	2800	2800	2800	2800	0
560	20250306	113800	163660	2800	2800	2800	2800	0
561	20250306	113700	163660	2800	2800	2800	2800	0
562	20250306	113600	163660	2800	2800	2800	2800	0
563	20250306	113500	163660	2800	2800	2800	2800	0
564	20250306	113400	163660	2800	2800	2800	2800	0
565	20250306	113300	163660	2800	2800	2800	2800	0
566	20250306	113200	163660	2800	2800	2800	2800	0
567	20250306	113100	163660	2800	2800	2800	2800	0
568	20250306	113000	163660	2800	2800	2800	2800	0
569	20250306	112900	163660	2800	2800	2800	2800	0
570	20250306	112800	163660	2800	2800	2800	2800	0
571	20250306	112700	163660	2800	2800	2800	2800	0
572	20250306	112600	163660	2800	2800	2800	2800	0
573	20250306	112500	163660	2800	2800	2800	2800	0
574	20250306	112400	163660	2800	2800	2800	2800	0
575	20250306	112300	163660	2800	2800	2800	2800	0
576	20250306	112200	163660	2800	2800	2800	2800	0
577	20250306	112100	163660	2800	2800	2800	2800	0
578	20250306	112000	163660	2800	2800	2800	2800	0
579	20250306	111900	163660	2800	2800	2800	2800	0
580	20250306	111800	163660	2800	2800	2800	2800	0
581	20250306	111700	163660	2800	2800	2800	2800	0
582	20250306	111600	163660	2800	2800	2800	2800	0
583	20250306	111500	163660	2800	2800	2800	2800	0
584	20250306	111400	163660	2800	2800	2800	2800	0
585	20250306	111300	163660	2800	2800	2800	2800	0
586	20250306	111200	163660	2800	2800	2800	2800	0
587	20250306	111100	163660	2800	2800	2800	2800	0
588	20250306	111000	163660	2800	2800	2800	2800	0
589	20250306	110900	163660	2800	2800	2800	2800	0
590	20250306	110800	163660	2800	2800	2800	2800	0
591	20250306	110700	163660	2800	2900	2900	2800	20
592	20250306	110600	106660	2990	2990	2990	2990	0
593	20250306	110500	106660	2990	2990	2990	2990	0
594	20250306	110400	106660	2990	2990	2990	2990	1
595	20250306	110300	103670	2990	2990	2990	2990	0
596	20250306	110200	103670	2990	2990	2990	2990	0
597	20250306	110100	103670	2990	2990	2990	2990	0
598	20250306	110000	103670	2990	2990	2990	2990	0
599	20250306	105900	103670	2990	2990	2990	2990	0
600	20250306	105800	103670	2990	2990	2990	2990	0
601	20250306	105700	103670	2990	2990	2990	2990	0
602	20250306	105600	103670	2990	2990	2990	2990	0
603	20250306	105500	103670	2990	2990	2990	2990	0
604	20250306	105400	103670	2990	2990	2990	2990	0
605	20250306	105300	103670	2990	2990	2990	2990	0
606	20250306	105200	103670	2990	2990	2990	2990	0
607	20250306	105100	103670	2990	2990	2990	2990	0
608	20250306	105000	103670	2990	2990	2990	2990	0
609	20250306	104900	103670	2990	2990	2990	2990	0
610	20250306	104800	103670	2990	2990	2990	2990	0
611	20250306	104700	103670	2990	2990	2990	2990	0
612	20250306	104600	103670	2990	2990	2990	2990	0
613	20250306	104500	103670	2990	2990	2990	2990	0
614	20250306	104400	103670	2990	2990	2990	2990	0
615	20250306	104300	103670	2990	2990	2990	2990	0
616	20250306	104200	103670	2990	2990	2990	2990	0
617	20250306	104100	103670	2990	2990	2990	2990	0
618	20250306	104000	103670	2990	2990	2990	2990	0
619	20250306	103900	103670	2990	2800	2990	2800	30
620	20250306	103800	16770	2795	2795	2795	2795	0
621	20250306	103700	16770	2795	2795	2795	2795	0
622	20250306	103600	16770	2795	2795	2795	2795	0
623	20250306	103500	16770	2795	2795	2795	2795	0
624	20250306	103400	16770	2795	2795	2795	2795	0
625	20250306	103300	16770	2795	2795	2795	2795	0
626	20250306	103200	16770	2795	2795	2795	2795	0
627	20250306	103100	16770	2795	2795	2795	2795	0
628	20250306	103000	16770	2795	2795	2795	2795	0
629	20250306	102900	16770	2795	2795	2795	2795	0
630	20250306	102800	16770	2795	2795	2795	2795	0
631	20250306	102700	16770	2795	2795	2795	2795	0
632	20250306	102600	16770	2795	2795	2795	2795	0
633	20250306	102500	16770	2795	2795	2795	2795	0
634	20250306	102400	16770	2795	2795	2795	2795	0
635	20250306	102300	16770	2795	2795	2795	2795	0
636	20250306	102200	16770	2795	2795	2795	2795	0
637	20250306	102100	16770	2795	2795	2795	2795	0
638	20250306	102000	16770	2795	2795	2795	2795	0
639	20250306	101900	16770	2795	2795	2795	2795	0
640	20250306	101800	16770	2795	2795	2795	2795	0
641	20250306	101700	16770	2795	2795	2795	2795	0
642	20250306	101600	16770	2795	2795	2795	2795	0
643	20250306	101500	16770	2795	2795	2795	2795	0
644	20250306	101400	16770	2795	2795	2795	2795	0
645	20250306	101300	16770	2795	2795	2795	2795	0
646	20250306	101200	16770	2795	2795	2795	2795	0
647	20250306	101100	16770	2795	2795	2795	2795	5
648	20250306	101000	2795	2795	2795	2795	2795	0
649	20250306	100900	2795	2795	2795	2795	2795	0
650	20250306	100800	2795	2795	2795	2795	2795	0
651	20250306	100700	2795	2795	2795	2795	2795	0
652	20250306	100600	2795	2795	2795	2795	2795	0
653	20250306	100500	2795	2795	2795	2795	2795	0
654	20250306	100400	2795	2795	2795	2795	2795	0
655	20250306	100300	2795	2795	2795	2795	2795	0
656	20250306	100200	2795	2795	2795	2795	2795	0
657	20250306	100100	2795	2795	2795	2795	2795	0
658	20250306	100000	2795	2795	2795	2795	2795	0
659	20250306	095900	2795	2795	2795	2795	2795	0
660	20250306	095800	2795	2795	2795	2795	2795	0
661	20250306	095700	2795	2795	2795	2795	2795	0
662	20250306	095600	2795	2795	2795	2795	2795	0
663	20250306	095500	2795	2795	2795	2795	2795	0
664	20250306	095400	2795	2795	2795	2795	2795	0
665	20250306	095300	2795	2795	2795	2795	2795	0
666	20250306	095200	2795	2795	2795	2795	2795	0
667	20250306	095100	2795	2795	2795	2795	2795	0
668	20250306	095000	2795	2795	2795	2795	2795	0
669	20250306	094900	2795	2795	2795	2795	2795	0
670	20250306	094800	2795	2795	2795	2795	2795	0
671	20250306	094700	2795	2795	2795	2795	2795	0
672	20250306	094600	2795	2795	2795	2795	2795	0
673	20250306	094500	2795	2795	2795	2795	2795	0
674	20250306	094400	2795	2795	2795	2795	2795	0
675	20250306	094300	2795	2795	2795	2795	2795	0
676	20250306	094200	2795	2795	2795	2795	2795	0
677	20250306	094100	2795	2795	2795	2795	2795	0
678	20250306	094000	2795	2795	2795	2795	2795	0
679	20250306	093900	2795	2795	2795	2795	2795	0
680	20250306	093800	2795	2795	2795	2795	2795	0
681	20250306	093700	2795	2795	2795	2795	2795	0
682	20250306	093600	2795	2795	2795	2795	2795	0
683	20250306	093500	2795	2795	2795	2795	2795	0
684	20250306	093400	2795	2795	2795	2795	2795	0
685	20250306	093300	2795	2795	2795	2795	2795	0
686	20250306	093200	2795	2795	2795	2795	2795	0
687	20250306	093100	2795	2795	2795	2795	2795	0
688	20250306	093000	2795	2795	2795	2795	2795	0
689	20250306	092900	2795	2795	2795	2795	2795	0
690	20250306	092800	2795	2795	2795	2795	2795	0
691	20250306	092700	2795	2795	2795	2795	2795	0
692	20250306	092600	2795	2795	2795	2795	2795	0
693	20250306	092500	2795	2795	2795	2795	2795	0
694	20250306	092400	2795	2795	2795	2795	2795	0
695	20250306	092300	2795	2795	2795	2795	2795	0
696	20250306	092200	2795	2795	2795	2795	2795	0
697	20250306	092100	2795	2795	2795	2795	2795	0
698	20250306	092000	2795	2795	2795	2795	2795	0
699	20250306	091900	2795	2795	2795	2795	2795	0
700	20250306	091800	2795	2795	2795	2795	2795	0
701	20250306	091700	2795	2795	2795	2795	2795	0
702	20250306	091600	2795	2795	2795	2795	2795	0
703	20250306	091500	2795	2795	2795	2795	2795	0
704	20250306	091400	2795	2795	2795	2795	2795	0
705	20250306	091300	2795	2795	2795	2795	2795	0
706	20250306	091200	2795	2795	2795	2795	2795	0
707	20250306	091100	2795	2795	2795	2795	2795	0
708	20250306	091000	2795	2795	2795	2795	2795	0
709	20250306	090900	2795	2795	2795	2795	2795	0
710	20250306	090800	2795	2795	2795	2795	2795	0
711	20250306	090700	2795	2795	2795	2795	2795	0
712	20250306	090600	2795	2795	2795	2795	2795	0
713	20250306	090500	2795	2795	2795	2795	2795	0
714	20250306	090400	2795	2795	2795	2795	2795	0
715	20250306	090300	2795	2795	2795	2795	2795	0
716	20250306	090200	2795	2795	2795	2795	2795	0
717	20250306	090100	2795	2795	2795	2795	2795	0
718	20250306	090000	2795	2795	2795	2795	2795	1