KissMeData/093510/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200900	3570	3570	3570	3570	3570	1
3	20250311	200800	3570	3570	3570	3570	3570	0
4	20250311	200700	3570	3570	3570	3570	3570	0
5	20250311	200600	3570	3570	3570	3570	3570	0
6	20250311	200500	3570	3570	3570	3570	3570	0
7	20250311	200400	3570	3570	3570	3570	3570	0
8	20250311	200300	3570	3570	3570	3570	3570	0
9	20250311	200200	3570	3570	3570	3570	3570	0
10	20250311	200100	3570	3570	3570	3570	3570	0
11	20250311	200000	3570	3570	3570	3570	3570	0
12	20250311	195900	3570	3570	3570	3570	3570	0
13	20250311	195800	3570	3570	3570	3570	3570	0
14	20250311	195700	3570	3570	3570	3570	3570	0
15	20250311	195600	3570	3570	3570	3570	3570	0
16	20250311	195500	3570	3570	3570	3570	3570	0
17	20250311	195400	3570	3570	3570	3570	3570	0
18	20250311	195300	3570	3570	3570	3570	3570	0
19	20250311	195200	3570	3570	3570	3570	3570	0
20	20250311	195100	3570	3570	3570	3570	3570	0
21	20250311	195000	3570	3570	3570	3570	3570	0
22	20250311	194900	3570	3570	3570	3570	3570	0
23	20250311	194800	3570	3570	3570	3570	3570	0
24	20250311	194700	3570	3570	3570	3570	3570	0
25	20250311	194600	3570	3570	3570	3570	3570	0
26	20250311	194500	3570	3570	3570	3570	3570	0
27	20250311	194400	3570	3570	3570	3570	3570	0
28	20250311	194300	3570	3570	3570	3570	3570	0
29	20250311	194200	3570	3570	3570	3570	3570	0
30	20250311	194100	3570	3570	3570	3570	3570	0
31	20250311	194000	3570	3570	3570	3570	3570	0
32	20250311	193900	3570	3570	3570	3570	3570	1
33	20250311	193800	3570	3570	3570	3570	3570	0
34	20250311	193700	3570	3570	3570	3570	3570	0
35	20250311	193600	3570	3570	3570	3570	3570	0
36	20250311	193500	3570	3570	3570	3570	3570	0
37	20250311	193400	3570	3570	3570	3570	3570	0
38	20250311	193300	3570	3570	3570	3570	3570	0
39	20250311	193200	3570	3570	3570	3570	3570	0
40	20250311	193100	3570	3570	3570	3570	3570	0
41	20250311	193000	3570	3570	3570	3570	3570	0
42	20250311	192900	3570	3570	3570	3570	3570	0
43	20250311	192800	3570	3570	3570	3570	3570	0
44	20250311	192700	3570	3570	3570	3570	3570	0
45	20250311	192600	3570	3570	3570	3570	3570	0
46	20250311	192500	3570	3570	3570	3570	3570	0
47	20250311	192400	3570	3570	3570	3570	3570	0
48	20250311	192300	3570	3570	3570	3570	3570	0
49	20250311	192200	3570	3570	3570	3570	3570	0
50	20250311	192100	3570	3570	3570	3570	3570	0
51	20250311	192000	3570	3570	3570	3570	3570	0
52	20250311	191900	3570	3570	3570	3570	3570	0
53	20250311	191800	3570	3570	3570	3570	3570	0
54	20250311	191700	3570	3570	3570	3570	3570	0
55	20250311	191600	3570	3570	3570	3570	3570	0
56	20250311	191500	3570	3570	3570	3570	3570	0
57	20250311	191400	3570	3570	3570	3570	3570	0
58	20250311	191300	3570	3570	3570	3570	3570	0
59	20250311	191200	3570	3570	3570	3570	3570	0
60	20250311	191100	3570	3570	3570	3570	3570	0
61	20250311	191000	3570	3570	3570	3570	3570	0
62	20250311	190900	3570	3570	3570	3570	3570	1
63	20250311	190800	3570	3570	3570	3570	3570	0
64	20250311	190700	3570	3570	3570	3570	3570	0
65	20250311	190600	3570	3570	3570	3570	3570	0
66	20250311	190500	3570	3570	3570	3570	3570	0
67	20250311	190400	3570	3570	3570	3570	3570	0
68	20250311	190300	3570	3570	3570	3570	3570	0
69	20250311	190200	3570	3570	3570	3570	3570	0
70	20250311	190100	3570	3570	3570	3570	3570	0
71	20250311	190000	3570	3570	3570	3570	3570	0
72	20250311	185900	3570	3570	3570	3570	3570	0
73	20250311	185800	3570	3570	3570	3570	3570	0
74	20250311	185700	3570	3570	3570	3570	3570	0
75	20250311	185600	3570	3570	3570	3570	3570	0
76	20250311	185500	3570	3570	3570	3570	3570	0
77	20250311	185400	3570	3570	3570	3570	3570	0
78	20250311	185300	3570	3570	3570	3570	3570	0
79	20250311	185200	3570	3570	3570	3570	3570	0
80	20250311	185100	3570	3570	3570	3570	3570	0
81	20250311	185000	3570	3570	3570	3570	3570	0
82	20250311	184900	3570	3570	3570	3570	3570	0
83	20250311	184800	3570	3570	3570	3570	3570	0
84	20250311	184700	3570	3570	3570	3570	3570	0
85	20250311	184600	3570	3570	3570	3570	3570	0
86	20250311	184500	3570	3570	3570	3570	3570	0
87	20250311	184400	3570	3570	3570	3570	3570	0
88	20250311	184300	3570	3570	3570	3570	3570	0
89	20250311	184200	3570	3570	3570	3570	3570	0
90	20250311	184100	3570	3570	3570	3570	3570	0
91	20250311	184000	3570	3570	3570	3570	3570	0
92	20250311	183900	3570	3570	3570	3570	3570	1
93	20250311	183800	3570	3570	3570	3570	3570	0
94	20250311	183700	3570	3570	3570	3570	3570	0
95	20250311	183600	3570	3570	3570	3570	3570	0
96	20250311	183500	3570	3570	3570	3570	3570	0
97	20250311	183400	3570	3570	3570	3570	3570	0
98	20250311	183300	3570	3570	3570	3570	3570	0
99	20250311	183200	3570	3570	3570	3570	3570	0
100	20250311	183100	3570	3570	3570	3570	3570	0
101	20250311	183000	3570	3570	3570	3570	3570	0
102	20250311	182900	3570	3570	3570	3570	3570	0
103	20250311	182800	3570	3570	3570	3570	3570	0
104	20250311	182700	3570	3570	3570	3570	3570	0
105	20250311	182600	3570	3570	3570	3570	3570	0
106	20250311	182500	3570	3570	3570	3570	3570	0
107	20250311	182400	3570	3570	3570	3570	3570	0
108	20250311	182300	3570	3570	3570	3570	3570	0
109	20250311	182200	3570	3570	3570	3570	3570	0
110	20250311	182100	3570	3570	3570	3570	3570	0
111	20250311	182000	3570	3570	3570	3570	3570	0
112	20250311	181900	3570	3570	3570	3570	3570	0
113	20250311	181800	3570	3570	3570	3570	3570	0
114	20250311	181700	3570	3570	3570	3570	3570	0
115	20250311	181600	3570	3570	3570	3570	3570	0
116	20250311	181500	3570	3570	3570	3570	3570	0
117	20250311	181400	3570	3570	3570	3570	3570	0
118	20250311	181300	3570	3570	3570	3570	3570	0
119	20250311	181200	3570	3570	3570	3570	3570	0
120	20250311	181100	3570	3570	3570	3570	3570	0
121	20250311	181000	3570	3570	3570	3570	3570	0
122	20250311	180900	3570	3570	3570	3570	3570	1
123	20250311	180800	3570	3570	3570	3570	3570	0
124	20250311	180700	3570	3570	3570	3570	3570	0
125	20250311	180600	3570	3570	3570	3570	3570	0
126	20250311	180500	3570	3570	3570	3570	3570	0
127	20250311	180400	3570	3570	3570	3570	3570	0
128	20250311	180300	3570	3570	3570	3570	3570	0
129	20250311	180200	3570	3570	3570	3570	3570	0
130	20250311	180100	3570	3570	3570	3570	3570	0
131	20250311	180000	3570	3570	3570	3570	3570	0
132	20250311	175900	3570	3570	3570	3570	3570	0
133	20250311	175800	3570	3570	3570	3570	3570	0
134	20250311	175700	3570	3570	3570	3570	3570	0
135	20250311	175600	3570	3570	3570	3570	3570	0
136	20250311	175500	3570	3570	3570	3570	3570	0
137	20250311	175400	3570	3570	3570	3570	3570	0
138	20250311	175300	3570	3570	3570	3570	3570	0
139	20250311	175200	3570	3570	3570	3570	3570	0
140	20250311	175100	3570	3570	3570	3570	3570	0
141	20250311	175000	3570	3570	3570	3570	3570	0
142	20250311	174900	3570	3570	3570	3570	3570	0
143	20250311	174800	3570	3570	3570	3570	3570	0
144	20250311	174700	3570	3570	3570	3570	3570	0
145	20250311	174600	3570	3570	3570	3570	3570	0
146	20250311	174500	3570	3570	3570	3570	3570	0
147	20250311	174400	3570	3570	3570	3570	3570	0
148	20250311	174300	3570	3570	3570	3570	3570	0
149	20250311	174200	3570	3570	3570	3570	3570	0
150	20250311	174100	3570	3570	3570	3570	3570	0
151	20250311	174000	3570	3570	3570	3570	3570	0
152	20250311	173900	3570	3570	3570	3570	3570	1
153	20250311	173800	3570	3570	3570	3570	3570	0
154	20250311	173700	3570	3570	3570	3570	3570	0
155	20250311	173600	3570	3570	3570	3570	3570	0
156	20250311	173500	3570	3570	3570	3570	3570	0
157	20250311	173400	3570	3570	3570	3570	3570	0
158	20250311	173300	3570	3570	3570	3570	3570	0
159	20250311	173200	3570	3570	3570	3570	3570	0
160	20250311	173100	3570	3570	3570	3570	3570	0
161	20250311	173000	3570	3570	3570	3570	3570	0
162	20250311	172900	3570	3570	3570	3570	3570	0
163	20250311	172800	3570	3570	3570	3570	3570	0
164	20250311	172700	3570	3570	3570	3570	3570	0
165	20250311	172600	3570	3570	3570	3570	3570	0
166	20250311	172500	3570	3570	3570	3570	3570	0
167	20250311	172400	3570	3570	3570	3570	3570	0
168	20250311	172300	3570	3570	3570	3570	3570	0
169	20250311	172200	3570	3570	3570	3570	3570	0
170	20250311	172100	3570	3570	3570	3570	3570	0
171	20250311	172000	3570	3570	3570	3570	3570	0
172	20250311	171900	3570	3570	3570	3570	3570	0
173	20250311	171800	3570	3570	3570	3570	3570	0
174	20250311	171700	3570	3570	3570	3570	3570	0
175	20250311	171600	3570	3570	3570	3570	3570	0
176	20250311	171500	3570	3570	3570	3570	3570	0
177	20250311	171400	3570	3570	3570	3570	3570	0
178	20250311	171300	3570	3570	3570	3570	3570	0
179	20250311	171200	3570	3570	3570	3570	3570	0
180	20250311	171100	3570	3570	3570	3570	3570	0
181	20250311	171000	3570	3570	3570	3570	3570	0
182	20250311	170900	3570	3570	3570	3570	3570	1
183	20250311	170800	3570	3570	3570	3570	3570	0
184	20250311	170700	3570	3570	3570	3570	3570	0
185	20250311	170600	3570	3570	3570	3570	3570	0
186	20250311	170500	3570	3570	3570	3570	3570	0
187	20250311	170400	3570	3570	3570	3570	3570	0
188	20250311	170300	3570	3570	3570	3570	3570	0
189	20250311	170200	3570	3570	3570	3570	3570	0
190	20250311	170100	3570	3570	3570	3570	3570	0
191	20250311	170000	3570	3570	3570	3570	3570	0
192	20250311	165900	3570	3570	3570	3570	3570	0
193	20250311	165800	3570	3570	3570	3570	3570	0
194	20250311	165700	3570	3570	3570	3570	3570	0
195	20250311	165600	3570	3570	3570	3570	3570	0
196	20250311	165500	3570	3570	3570	3570	3570	0
197	20250311	165400	3570	3570	3570	3570	3570	0
198	20250311	165300	3570	3570	3570	3570	3570	0
199	20250311	165200	3570	3570	3570	3570	3570	0
200	20250311	165100	3570	3570	3570	3570	3570	0
201	20250311	165000	3570	3570	3570	3570	3570	0
202	20250311	164900	3570	3570	3570	3570	3570	0
203	20250311	164800	3570	3570	3570	3570	3570	0
204	20250311	164700	3570	3570	3570	3570	3570	0
205	20250311	164600	3570	3570	3570	3570	3570	0
206	20250311	164500	3570	3570	3570	3570	3570	0
207	20250311	164400	3570	3570	3570	3570	3570	0
208	20250311	164300	3570	3570	3570	3570	3570	0
209	20250311	164200	3570	3570	3570	3570	3570	0
210	20250311	164100	3570	3570	3570	3570	3570	0
211	20250311	164000	3570	3570	3570	3570	3570	0
212	20250311	163900	3570	3570	3570	3570	3570	1
213	20250311	163800	3570	3570	3570	3570	3570	0
214	20250311	163700	3570	3570	3570	3570	3570	0
215	20250311	163600	3570	3570	3570	3570	3570	0
216	20250311	163500	3570	3570	3570	3570	3570	0
217	20250311	163400	3570	3570	3570	3570	3570	0
218	20250311	163300	3570	3570	3570	3570	3570	0
219	20250311	163200	3570	3570	3570	3570	3570	0
220	20250311	163100	3570	3570	3570	3570	3570	0
221	20250311	163000	3570	3570	3570	3570	3570	0
222	20250311	162900	3570	3570	3570	3570	3570	0
223	20250311	162800	3570	3570	3570	3570	3570	0
224	20250311	162700	3570	3570	3570	3570	3570	0
225	20250311	162600	3570	3570	3570	3570	3570	0
226	20250311	162500	3570	3570	3570	3570	3570	0
227	20250311	162400	3570	3570	3570	3570	3570	0
228	20250311	162300	3570	3570	3570	3570	3570	0
229	20250311	162200	3570	3570	3570	3570	3570	0
230	20250311	162100	3570	3570	3570	3570	3570	0
231	20250311	162000	3570	3570	3570	3570	3570	0
232	20250311	161900	3570	3570	3570	3570	3570	0
233	20250311	161800	3570	3570	3570	3570	3570	0
234	20250311	161700	3570	3570	3570	3570	3570	0
235	20250311	161600	3570	3570	3570	3570	3570	0
236	20250311	161500	3570	3570	3570	3570	3570	0
237	20250311	161400	3570	3570	3570	3570	3570	0
238	20250311	161300	3570	3570	3570	3570	3570	0
239	20250311	161200	3570	3570	3570	3570	3570	0
240	20250311	161100	3570	3570	3570	3570	3570	0
241	20250311	161000	3570	3570	3570	3570	3570	0
242	20250311	160900	3570	3570	3570	3570	3570	1
243	20250311	160800	3570	3570	3570	3570	3570	0
244	20250311	160700	3570	3570	3570	3570	3570	0
245	20250311	160600	3570	3570	3570	3570	3570	0
246	20250311	160500	3570	3570	3570	3570	3570	0
247	20250311	160400	3570	3570	3570	3570	3570	0
248	20250311	160300	3570	3570	3570	3570	3570	0
249	20250311	160200	3570	3570	3570	3570	3570	0
250	20250311	160100	3570	3570	3570	3570	3570	0
251	20250311	160000	3570	3570	3570	3570	3570	0
252	20250311	155900	3570	3570	3570	3570	3570	0
253	20250311	155800	3570	3570	3570	3570	3570	0
254	20250311	155700	3570	3570	3570	3570	3570	0
255	20250311	155600	3570	3570	3570	3570	3570	0
256	20250311	155500	3570	3570	3570	3570	3570	0
257	20250311	155400	3570	3570	3570	3570	3570	0
258	20250311	155300	3570	3570	3570	3570	3570	0
259	20250311	155200	3570	3570	3570	3570	3570	0
260	20250311	155100	3570	3570	3570	3570	3570	0
261	20250311	155000	3570	3570	3570	3570	3570	0
262	20250311	154900	3570	3570	3570	3570	3570	0
263	20250311	154800	3570	3570	3570	3570	3570	0
264	20250311	154700	3570	3570	3570	3570	3570	0
265	20250311	154600	3570	3570	3570	3570	3570	0
266	20250311	154500	3570	3570	3570	3570	3570	0
267	20250311	154400	3570	3570	3570	3570	3570	0
268	20250311	154300	3570	3570	3570	3570	3570	0
269	20250311	154200	3570	3570	3570	3570	3570	0
270	20250311	154100	3570	3570	3570	3570	3570	0
271	20250311	154000	3570	3570	3570	3570	3570	0
272	20250311	153900	3570	3570	3570	3570	3570	1
273	20250311	153800	3570	3570	3570	3570	3570	0
274	20250311	153700	3570	3570	3570	3570	3570	0
275	20250311	153600	3570	3570	3570	3570	3570	0
276	20250311	153500	3570	3570	3570	3570	3570	0
277	20250311	153400	3570	3570	3570	3570	3570	0
278	20250311	153300	3570	3570	3570	3570	3570	0
279	20250311	153200	3570	3570	3570	3570	3570	0
280	20250311	153100	3570	3570	3570	3570	3570	0
281	20250311	153000	3570	3570	3570	3570	3570	0
282	20250311	152900	3570	3570	3570	3570	3570	0
283	20250311	152800	3570	3570	3570	3570	3570	0
284	20250311	152700	3570	3570	3570	3570	3570	0
285	20250311	152600	3570	3570	3570	3570	3570	0
286	20250311	152500	3570	3570	3570	3570	3570	0
287	20250311	152400	3570	3570	3570	3570	3570	0
288	20250311	152300	3570	3570	3570	3570	3570	0
289	20250311	152200	3570	3570	3570	3570	3570	0
290	20250311	152100	3570	3570	3570	3570	3570	0
291	20250311	152000	3570	3570	3570	3570	3570	0
292	20250311	151900	3570	3570	3570	3570	3570	0
293	20250311	151800	3570	3570	3570	3570	3570	0
294	20250311	151700	3570	3570	3570	3570	3570	0
295	20250311	151600	3570	3570	3570	3570	3570	0
296	20250311	151500	3570	3570	3570	3570	3570	0
297	20250311	151400	3570	3570	3570	3570	3570	0
298	20250311	151300	3570	3570	3570	3570	3570	0
299	20250311	151200	3570	3570	3570	3570	3570	0
300	20250311	151100	3570	3570	3570	3570	3570	0
301	20250311	151000	3570	3570	3570	3570	3570	0
302	20250311	150900	3570	3570	3570	3570	3570	0
303	20250311	150800	3570	3570	3570	3570	3570	0
304	20250311	150700	3570	3570	3570	3570	3570	0
305	20250311	150600	3570	3570	3570	3570	3570	0
306	20250311	150500	3570	3570	3570	3570	3570	0
307	20250311	150400	3570	3570	3570	3570	3570	0
308	20250311	150300	3570	3570	3570	3570	3570	0
309	20250311	150200	3570	3570	3570	3570	3570	0
310	20250311	150100	3570	3570	3570	3570	3570	0
311	20250311	150000	3570	3570	3570	3570	3570	0
312	20250311	145900	3570	3570	3570	3570	3570	0
313	20250311	145800	3570	3570	3570	3570	3570	0
314	20250311	145700	3570	3570	3570	3570	3570	0
315	20250311	145600	3570	3570	3570	3570	3570	0
316	20250311	145500	3570	3570	3570	3570	3570	0
317	20250311	145400	3570	3570	3570	3570	3570	0
318	20250311	145300	3570	3570	3570	3570	3570	0
319	20250311	145200	3570	3570	3570	3570	3570	0
320	20250311	145100	3570	3570	3570	3570	3570	0
321	20250311	145000	3570	3570	3570	3570	3570	0
322	20250311	144900	3570	3570	3570	3570	3570	0
323	20250311	144800	3570	3570	3570	3570	3570	0
324	20250311	144700	3570	3570	3570	3570	3570	0
325	20250311	144600	3570	3570	3570	3570	3570	0
326	20250311	144500	3570	3570	3570	3570	3570	0
327	20250311	144400	3570	3570	3570	3570	3570	0
328	20250311	144300	3570	3570	3570	3570	3570	0
329	20250311	144200	3570	3570	3570	3570	3570	0
330	20250311	144100	3570	3570	3570	3570	3570	0
331	20250311	144000	3570	3570	3570	3570	3570	0
332	20250311	143900	3570	3570	3570	3570	3570	0
333	20250311	143800	3570	3570	3570	3570	3570	0
334	20250311	143700	3570	3570	3570	3570	3570	0
335	20250311	143600	3570	3570	3570	3570	3570	0
336	20250311	143500	3570	3570	3570	3570	3570	0
337	20250311	143400	3570	3570	3570	3570	3570	0
338	20250311	143300	3570	3570	3570	3570	3570	0
339	20250311	143200	3570	3570	3570	3570	3570	0
340	20250311	143100	3570	3570	3570	3570	3570	0
341	20250311	143000	3570	3570	3570	3570	3570	0
342	20250311	142900	3570	3570	3570	3570	3570	0
343	20250311	142800	3570	3570	3570	3570	3570	0
344	20250311	142700	3570	3570	3570	3570	3570	0
345	20250311	142600	3570	3570	3570	3570	3570	0
346	20250311	142500	3570	3570	3570	3570	3570	0
347	20250311	142400	3570	3570	3570	3570	3570	0
348	20250311	142300	3570	3570	3570	3570	3570	0
349	20250311	142200	3570	3570	3570	3570	3570	0
350	20250311	142100	3570	3570	3570	3570	3570	0
351	20250311	142000	3570	3570	3570	3570	3570	0
352	20250311	141900	3570	3570	3570	3570	3570	0
353	20250311	141800	3570	3570	3570	3570	3570	0
354	20250311	141700	3570	3570	3570	3570	3570	0
355	20250311	141600	3570	3570	3570	3570	3570	0
356	20250311	141500	3570	3570	3570	3570	3570	0
357	20250311	141400	3570	3570	3570	3570	3570	0
358	20250311	141300	3570	3570	3570	3570	3570	0
359	20250311	141200	3570	3570	3570	3570	3570	0
360	20250311	141100	3570	3570	3570	3570	3570	0
361	20250311	141000	3570	3570	3570	3570	3570	0
362	20250311	140900	3570	3570	3570	3570	3570	0
363	20250311	140800	3570	3570	3570	3570	3570	0
364	20250311	140700	3570	3570	3570	3570	3570	0
365	20250311	140600	3570	3570	3570	3570	3570	0
366	20250311	140500	3570	3570	3570	3570	3570	0
367	20250311	140400	3570	3570	3570	3570	3570	0
368	20250311	140300	3570	3570	3570	3570	3570	0
369	20250311	140200	3570	3570	3570	3570	3570	0
370	20250311	140100	3570	3570	3570	3570	3570	0
371	20250311	140000	3570	3570	3570	3570	3570	0
372	20250311	135900	3570	3570	3570	3570	3570	0
373	20250311	135800	3570	3570	3570	3570	3570	0
374	20250311	135700	3570	3570	3570	3570	3570	0
375	20250311	135600	3570	3570	3570	3570	3570	0
376	20250311	135500	3570	3570	3570	3570	3570	0
377	20250311	135400	3570	3570	3570	3570	3570	0
378	20250311	135300	3570	3570	3570	3570	3570	0
379	20250311	135200	3570	3570	3570	3570	3570	0
380	20250311	135100	3570	3570	3570	3570	3570	0
381	20250311	135000	3570	3570	3570	3570	3570	0
382	20250311	134900	3570	3570	3570	3570	3570	0
383	20250311	134800	3570	3570	3570	3570	3570	0
384	20250311	134700	3570	3570	3570	3570	3570	0
385	20250311	134600	3570	3570	3570	3570	3570	0
386	20250311	134500	3570	3570	3570	3570	3570	0
387	20250311	134400	3570	3570	3570	3570	3570	0
388	20250311	134300	3570	3570	3570	3570	3570	0
389	20250311	134200	3570	3570	3570	3570	3570	0
390	20250311	134100	3570	3570	3570	3570	3570	0
391	20250311	134000	3570	3570	3570	3570	3570	0
392	20250311	133900	3570	3570	3570	3570	3570	0
393	20250311	133800	3570	3570	3570	3570	3570	0
394	20250311	133700	3570	3570	3570	3570	3570	0
395	20250311	133600	3570	3570	3570	3570	3570	0
396	20250311	133500	3570	3570	3570	3570	3570	0
397	20250311	133400	3570	3570	3570	3570	3570	0
398	20250311	133300	3570	3570	3570	3570	3570	0
399	20250311	133200	3570	3570	3570	3570	3570	0
400	20250311	133100	3570	3570	3570	3570	3570	0
401	20250311	133000	3570	3570	3570	3570	3570	0
402	20250311	132900	3570	3570	3570	3570	3570	0
403	20250311	132800	3570	3570	3570	3570	3570	0
404	20250311	132700	3570	3570	3570	3570	3570	0
405	20250311	132600	3570	3570	3570	3570	3570	0
406	20250311	132500	3570	3570	3570	3570	3570	0
407	20250311	132400	3570	3570	3570	3570	3570	0
408	20250311	132300	3570	3570	3570	3570	3570	0
409	20250311	132200	3570	3570	3570	3570	3570	0
410	20250311	132100	3570	3570	3570	3570	3570	0
411	20250311	132000	3570	3570	3570	3570	3570	0
412	20250311	131900	3570	3570	3570	3570	3570	0
413	20250311	131800	3570	3570	3570	3570	3570	0
414	20250311	131700	3570	3570	3570	3570	3570	0
415	20250311	131600	3570	3570	3570	3570	3570	0
416	20250311	131500	3570	3570	3570	3570	3570	0
417	20250311	131400	3570	3570	3570	3570	3570	0
418	20250311	131300	3570	3570	3570	3570	3570	0
419	20250311	131200	3570	3570	3570	3570	3570	0
420	20250311	131100	3570	3570	3570	3570	3570	0
421	20250311	131000	3570	3570	3570	3570	3570	0
422	20250311	130900	3570	3570	3570	3570	3570	0
423	20250311	130800	3570	3570	3570	3570	3570	0
424	20250311	130700	3570	3570	3570	3570	3570	0
425	20250311	130600	3570	3570	3570	3570	3570	0
426	20250311	130500	3570	3570	3570	3570	3570	0
427	20250311	130400	3570	3570	3570	3570	3570	0
428	20250311	130300	3570	3570	3570	3570	3570	0
429	20250311	130200	3570	3570	3570	3570	3570	0
430	20250311	130100	3570	3570	3570	3570	3570	0
431	20250311	130000	3570	3570	3570	3570	3570	0
432	20250311	125900	3570	3570	3570	3570	3570	0
433	20250311	125800	3570	3570	3570	3570	3570	0
434	20250311	125700	3570	3570	3570	3570	3570	0
435	20250311	125600	3570	3570	3570	3570	3570	0
436	20250311	125500	3570	3570	3570	3570	3570	0
437	20250311	125400	3570	3570	3570	3570	3570	0
438	20250311	125300	3570	3570	3570	3570	3570	0
439	20250311	125200	3570	3570	3570	3570	3570	0
440	20250311	125100	3570	3570	3570	3570	3570	0
441	20250311	125000	3570	3570	3570	3570	3570	0
442	20250311	124900	3570	3570	3570	3570	3570	0
443	20250311	124800	3570	3570	3570	3570	3570	0
444	20250311	124700	3570	3570	3570	3570	3570	0
445	20250311	124600	3570	3570	3570	3570	3570	0
446	20250311	124500	3570	3570	3570	3570	3570	0
447	20250311	124400	3570	3570	3570	3570	3570	0
448	20250311	124300	3570	3570	3570	3570	3570	0
449	20250311	124200	3570	3570	3570	3570	3570	0
450	20250311	124100	3570	3570	3570	3570	3570	0
451	20250311	124000	3570	3570	3570	3570	3570	0
452	20250311	123900	3570	3570	3570	3570	3570	0
453	20250311	123800	3570	3570	3570	3570	3570	0
454	20250311	123700	3570	3570	3570	3570	3570	0
455	20250311	123600	3570	3570	3570	3570	3570	0
456	20250311	123500	3570	3570	3570	3570	3570	0
457	20250311	123400	3570	3570	3570	3570	3570	0
458	20250311	123300	3570	3570	3570	3570	3570	0
459	20250311	123200	3570	3570	3570	3570	3570	0
460	20250311	123100	3570	3570	3570	3570	3570	0
461	20250311	123000	3570	3570	3570	3570	3570	0
462	20250311	122900	3570	3570	3570	3570	3570	0
463	20250311	122800	3570	3570	3570	3570	3570	0
464	20250311	122700	3570	3570	3570	3570	3570	0
465	20250311	122600	3570	3570	3570	3570	3570	0
466	20250311	122500	3570	3570	3570	3570	3570	0
467	20250311	122400	3570	3570	3570	3570	3570	0
468	20250311	122300	3570	3570	3570	3570	3570	0
469	20250311	122200	3570	3570	3570	3570	3570	0
470	20250311	122100	3570	3570	3570	3570	3570	0
471	20250311	122000	3570	3570	3570	3570	3570	0
472	20250311	121900	3570	3570	3570	3570	3570	0
473	20250311	121800	3570	3570	3570	3570	3570	0
474	20250311	121700	3570	3570	3570	3570	3570	0
475	20250311	121600	3570	3570	3570	3570	3570	0
476	20250311	121500	3570	3570	3570	3570	3570	0
477	20250311	121400	3570	3570	3570	3570	3570	0
478	20250311	121300	3570	3570	3570	3570	3570	0
479	20250311	121200	3570	3570	3570	3570	3570	0
480	20250311	121100	3570	3570	3570	3570	3570	0
481	20250311	121000	3570	3570	3570	3570	3570	0
482	20250311	120900	3570	3570	3570	3570	3570	0
483	20250311	120800	3570	3570	3570	3570	3570	0
484	20250311	120700	3570	3570	3570	3570	3570	0
485	20250311	120600	3570	3570	3570	3570	3570	0
486	20250311	120500	3570	3570	3570	3570	3570	0
487	20250311	120400	3570	3570	3570	3570	3570	0
488	20250311	120300	3570	3570	3570	3570	3570	0
489	20250311	120200	3570	3570	3570	3570	3570	0
490	20250311	120100	3570	3570	3570	3570	3570	0
491	20250311	120000	3570	3570	3570	3570	3570	0
492	20250311	115900	3570	3570	3570	3570	3570	0
493	20250311	115800	3570	3570	3570	3570	3570	0
494	20250311	115700	3570	3570	3570	3570	3570	0
495	20250311	115600	3570	3570	3570	3570	3570	0
496	20250311	115500	3570	3570	3570	3570	3570	0
497	20250311	115400	3570	3570	3570	3570	3570	0
498	20250311	115300	3570	3570	3570	3570	3570	0
499	20250311	115200	3570	3570	3570	3570	3570	0
500	20250311	115100	3570	3570	3570	3570	3570	0
501	20250311	115000	3570	3570	3570	3570	3570	0
502	20250311	114900	3570	3570	3570	3570	3570	0
503	20250311	114800	3570	3570	3570	3570	3570	0
504	20250311	114700	3570	3570	3570	3570	3570	0
505	20250311	114600	3570	3570	3570	3570	3570	0
506	20250311	114500	3570	3570	3570	3570	3570	0
507	20250311	114400	3570	3570	3570	3570	3570	0
508	20250311	114300	3570	3570	3570	3570	3570	0
509	20250311	114200	3570	3570	3570	3570	3570	0
510	20250311	114100	3570	3570	3570	3570	3570	0
511	20250311	114000	3570	3570	3570	3570	3570	0
512	20250311	113900	3570	3570	3570	3570	3570	0
513	20250311	113800	3570	3570	3570	3570	3570	0
514	20250311	113700	3570	3570	3570	3570	3570	0
515	20250311	113600	3570	3570	3570	3570	3570	0
516	20250311	113500	3570	3570	3570	3570	3570	0
517	20250311	113400	3570	3570	3570	3570	3570	0
518	20250311	113300	3570	3570	3570	3570	3570	0
519	20250311	113200	3570	3570	3570	3570	3570	0
520	20250311	113100	3570	3570	3570	3570	3570	0
521	20250311	113000	3570	3570	3570	3570	3570	0
522	20250311	112900	3570	3570	3570	3570	3570	0
523	20250311	112800	3570	3570	3570	3570	3570	0
524	20250311	112700	3570	3570	3570	3570	3570	0
525	20250311	112600	3570	3570	3570	3570	3570	0
526	20250311	112500	3570	3570	3570	3570	3570	0
527	20250311	112400	3570	3570	3570	3570	3570	0
528	20250311	112300	3570	3570	3570	3570	3570	0
529	20250311	112200	3570	3570	3570	3570	3570	0
530	20250311	112100	3570	3570	3570	3570	3570	0
531	20250311	112000	3570	3570	3570	3570	3570	0
532	20250311	111900	3570	3570	3570	3570	3570	0
533	20250311	111800	3570	3570	3570	3570	3570	0
534	20250311	111700	3570	3570	3570	3570	3570	0
535	20250311	111600	3570	3570	3570	3570	3570	0
536	20250311	111500	3570	3570	3570	3570	3570	0
537	20250311	111400	3570	3570	3570	3570	3570	0
538	20250311	111300	3570	3570	3570	3570	3570	0
539	20250311	111200	3570	3570	3570	3570	3570	0
540	20250311	111100	3570	3570	3570	3570	3570	0
541	20250311	111000	3570	3570	3570	3570	3570	0
542	20250311	110900	3570	3570	3570	3570	3570	0
543	20250311	110800	3570	3570	3570	3570	3570	0
544	20250311	110700	3570	3570	3570	3570	3570	0
545	20250311	110600	3570	3570	3570	3570	3570	0
546	20250311	110500	3570	3570	3570	3570	3570	0
547	20250311	110400	3570	3570	3570	3570	3570	0
548	20250311	110300	3570	3570	3570	3570	3570	0
549	20250311	110200	3570	3570	3570	3570	3570	0
550	20250311	110100	3570	3570	3570	3570	3570	0
551	20250311	110000	3570	3570	3570	3570	3570	0
552	20250311	105900	3570	3570	3570	3570	3570	0
553	20250311	105800	3570	3570	3570	3570	3570	0
554	20250311	105700	3570	3570	3570	3570	3570	0
555	20250311	105600	3570	3570	3570	3570	3570	0
556	20250311	105500	3570	3570	3570	3570	3570	0
557	20250311	105400	3570	3570	3570	3570	3570	0
558	20250311	105300	3570	3570	3570	3570	3570	0
559	20250311	105200	3570	3570	3570	3570	3570	0
560	20250311	105100	3570	3570	3570	3570	3570	0
561	20250311	105000	3570	3570	3570	3570	3570	0
562	20250311	104900	3570	3570	3570	3570	3570	0
563	20250311	104800	3570	3570	3570	3570	3570	0
564	20250311	104700	3570	3570	3570	3570	3570	0
565	20250311	104600	3570	3570	3570	3570	3570	0
566	20250311	104500	3570	3570	3570	3570	3570	0
567	20250311	104400	3570	3570	3570	3570	3570	0
568	20250311	104300	3570	3570	3570	3570	3570	0
569	20250311	104200	3570	3570	3570	3570	3570	0
570	20250311	104100	3570	3570	3570	3570	3570	0
571	20250311	104000	3570	3570	3570	3570	3570	0
572	20250311	103900	3570	3570	3570	3570	3570	0
573	20250311	103800	3570	3570	3570	3570	3570	0
574	20250311	103700	3570	3570	3570	3570	3570	0
575	20250311	103600	3570	3570	3570	3570	3570	0
576	20250311	103500	3570	3570	3570	3570	3570	0
577	20250311	103400	3570	3570	3570	3570	3570	0
578	20250311	103300	3570	3570	3570	3570	3570	0
579	20250311	103200	3570	3570	3570	3570	3570	0
580	20250311	103100	3570	3570	3570	3570	3570	0
581	20250311	103000	3570	3570	3570	3570	3570	0
582	20250311	102900	3570	3570	3570	3570	3570	0
583	20250311	102800	3570	3570	3570	3570	3570	0
584	20250311	102700	3570	3570	3570	3570	3570	0
585	20250311	102600	3570	3570	3570	3570	3570	0
586	20250311	102500	3570	3570	3570	3570	3570	0
587	20250311	102400	3570	3570	3570	3570	3570	0
588	20250311	102300	3570	3570	3570	3570	3570	0
589	20250311	102200	3570	3570	3570	3570	3570	0
590	20250311	102100	3570	3570	3570	3570	3570	0
591	20250311	102000	3570	3570	3570	3570	3570	0
592	20250311	101900	3570	3570	3570	3570	3570	0
593	20250311	101800	3570	3570	3570	3570	3570	0
594	20250311	101700	3570	3570	3570	3570	3570	0
595	20250311	101600	3570	3570	3570	3570	3570	0
596	20250311	101500	3570	3570	3570	3570	3570	0
597	20250311	101400	3570	3570	3570	3570	3570	0
598	20250311	101300	3570	3570	3570	3570	3570	0
599	20250311	101200	3570	3570	3570	3570	3570	0
600	20250311	101100	3570	3570	3570	3570	3570	0
601	20250311	101000	3570	3570	3570	3570	3570	0
602	20250311	100900	3570	3570	3570	3570	3570	0
603	20250311	100800	3570	3570	3570	3570	3570	0
604	20250311	100700	3570	3570	3570	3570	3570	0
605	20250311	100600	3570	3570	3570	3570	3570	0
606	20250311	100500	3570	3570	3570	3570	3570	0
607	20250311	100400	3570	3570	3570	3570	3570	1
608	20250311	100300	0	4195	4195	4195	4195	0
609	20250311	100200	0	4195	4195	4195	4195	0
610	20250311	100100	0	4195	4195	4195	4195	0
611	20250311	100000	0	4195	4195	4195	4195	0
612	20250311	095900	0	4195	4195	4195	4195	0
613	20250311	095800	0	4195	4195	4195	4195	0
614	20250311	095700	0	4195	4195	4195	4195	0
615	20250311	095600	0	4195	4195	4195	4195	0
616	20250311	095500	0	4195	4195	4195	4195	0
617	20250311	095400	0	4195	4195	4195	4195	0
618	20250311	095300	0	4195	4195	4195	4195	0
619	20250311	095200	0	4195	4195	4195	4195	0
620	20250311	095100	0	4195	4195	4195	4195	0
621	20250311	095000	0	4195	4195	4195	4195	0
622	20250311	094900	0	4195	4195	4195	4195	0
623	20250311	094800	0	4195	4195	4195	4195	0
624	20250311	094700	0	4195	4195	4195	4195	0
625	20250311	094600	0	4195	4195	4195	4195	0
626	20250311	094500	0	4195	4195	4195	4195	0
627	20250311	094400	0	4195	4195	4195	4195	0
628	20250311	094300	0	4195	4195	4195	4195	0
629	20250311	094200	0	4195	4195	4195	4195	0
630	20250311	094100	0	4195	4195	4195	4195	0
631	20250311	094000	0	4195	4195	4195	4195	0
632	20250311	093900	0	4195	4195	4195	4195	0
633	20250311	093800	0	4195	4195	4195	4195	0
634	20250311	093700	0	4195	4195	4195	4195	0
635	20250311	093600	0	4195	4195	4195	4195	0
636	20250311	093500	0	4195	4195	4195	4195	0
637	20250311	093400	0	4195	4195	4195	4195	0
638	20250311	093300	0	4195	4195	4195	4195	0
639	20250311	093200	0	4195	4195	4195	4195	0
640	20250311	093100	0	4195	4195	4195	4195	0
641	20250311	093000	0	4195	4195	4195	4195	0
642	20250311	092900	0	4195	4195	4195	4195	0
643	20250311	092800	0	4195	4195	4195	4195	0
644	20250311	092700	0	4195	4195	4195	4195	0
645	20250311	092600	0	4195	4195	4195	4195	0
646	20250311	092500	0	4195	4195	4195	4195	0
647	20250311	092400	0	4195	4195	4195	4195	0
648	20250311	092300	0	4195	4195	4195	4195	0
649	20250311	092200	0	4195	4195	4195	4195	0
650	20250311	092100	0	4195	4195	4195	4195	0
651	20250311	092000	0	4195	4195	4195	4195	0
652	20250311	091900	0	4195	4195	4195	4195	0
653	20250311	091800	0	4195	4195	4195	4195	0
654	20250311	091700	0	4195	4195	4195	4195	0
655	20250311	091600	0	4195	4195	4195	4195	0
656	20250311	091500	0	4195	4195	4195	4195	0
657	20250311	091400	0	4195	4195	4195	4195	0
658	20250311	091300	0	4195	4195	4195	4195	0
659	20250311	091200	0	4195	4195	4195	4195	0
660	20250311	091100	0	4195	4195	4195	4195	0
661	20250311	091000	0	4195	4195	4195	4195	0
662	20250311	090900	0	4195	4195	4195	4195	0
663	20250311	090800	0	4195	4195	4195	4195	0
664	20250311	090700	0	4195	4195	4195	4195	0
665	20250311	090600	0	4195	4195	4195	4195	0
666	20250311	090500	0	4195	4195	4195	4195	0
667	20250311	090400	0	4195	4195	4195	4195	0
668	20250311	090300	0	4195	4195	4195	4195	0
669	20250311	090200	0	4195	4195	4195	4195	0
670	20250311	090100	0	4195	4195	4195	4195	0
671	20250311	090000	0	4195	4195	4195	4195	0