KissMeData/327610/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212200	381520	5030	5030	5030	5030	5
3	20250307	212100	381520	5030	5030	5030	5030	0
4	20250307	212000	381520	5030	5030	5030	5030	0
5	20250307	211900	381520	5030	5030	5030	5030	0
6	20250307	211800	381520	5030	5030	5030	5030	0
7	20250307	211700	381520	5030	5030	5030	5030	0
8	20250307	211600	381520	5030	5030	5030	5030	0
9	20250307	211500	381520	5030	5030	5030	5030	0
10	20250307	211400	381520	5030	5030	5030	5030	0
11	20250307	211300	381520	5030	5030	5030	5030	0
12	20250307	211200	381520	5030	5030	5030	5030	0
13	20250307	211100	381520	5030	5030	5030	5030	0
14	20250307	211000	381520	5030	5030	5030	5030	0
15	20250307	210900	381520	5030	5030	5030	5030	0
16	20250307	210800	381520	5030	5030	5030	5030	0
17	20250307	210700	381520	5030	5030	5030	5030	0
18	20250307	210600	381520	5030	5030	5030	5030	0
19	20250307	210500	381520	5030	5030	5030	5030	0
20	20250307	210400	381520	5030	5030	5030	5030	0
21	20250307	210300	381520	5030	5030	5030	5030	0
22	20250307	210200	381520	5030	5030	5030	5030	0
23	20250307	210100	381520	5030	5030	5030	5030	0
24	20250307	210000	381520	5030	5030	5030	5030	0
25	20250307	205900	381520	5030	5030	5030	5030	0
26	20250307	205800	381520	5030	5030	5030	5030	0
27	20250307	205700	381520	5030	5030	5030	5030	0
28	20250307	205600	381520	5030	5030	5030	5030	0
29	20250307	205500	381520	5030	5030	5030	5030	0
30	20250307	205400	381520	5030	5030	5030	5030	0
31	20250307	205300	381520	5030	5030	5030	5030	0
32	20250307	205200	381520	5030	5030	5030	5030	5
33	20250307	205100	381520	5030	5030	5030	5030	0
34	20250307	205000	381520	5030	5030	5030	5030	0
35	20250307	204900	381520	5030	5030	5030	5030	0
36	20250307	204800	381520	5030	5030	5030	5030	0
37	20250307	204700	381520	5030	5030	5030	5030	0
38	20250307	204600	381520	5030	5030	5030	5030	0
39	20250307	204500	381520	5030	5030	5030	5030	0
40	20250307	204400	381520	5030	5030	5030	5030	0
41	20250307	204300	381520	5030	5030	5030	5030	0
42	20250307	204200	381520	5030	5030	5030	5030	0
43	20250307	204100	381520	5030	5030	5030	5030	0
44	20250307	204000	381520	5030	5030	5030	5030	0
45	20250307	203900	381520	5030	5030	5030	5030	0
46	20250307	203800	381520	5030	5030	5030	5030	0
47	20250307	203700	381520	5030	5030	5030	5030	0
48	20250307	203600	381520	5030	5030	5030	5030	0
49	20250307	203500	381520	5030	5030	5030	5030	0
50	20250307	203400	381520	5030	5030	5030	5030	0
51	20250307	203300	381520	5030	5030	5030	5030	0
52	20250307	203200	381520	5030	5030	5030	5030	0
53	20250307	203100	381520	5030	5030	5030	5030	0
54	20250307	203000	381520	5030	5030	5030	5030	0
55	20250307	202900	381520	5030	5030	5030	5030	0
56	20250307	202800	381520	5030	5030	5030	5030	0
57	20250307	202700	381520	5030	5030	5030	5030	0
58	20250307	202600	381520	5030	5030	5030	5030	0
59	20250307	202500	381520	5030	5030	5030	5030	0
60	20250307	202400	381520	5030	5030	5030	5030	0
61	20250307	202300	381520	5030	5030	5030	5030	0
62	20250307	202200	381520	5030	5030	5030	5030	5
63	20250307	202100	381520	5030	5030	5030	5030	0
64	20250307	202000	381520	5030	5030	5030	5030	0
65	20250307	201900	381520	5030	5030	5030	5030	0
66	20250307	201800	381520	5030	5030	5030	5030	0
67	20250307	201700	381520	5030	5030	5030	5030	0
68	20250307	201600	381520	5030	5030	5030	5030	0
69	20250307	201500	381520	5030	5030	5030	5030	0
70	20250307	201400	381520	5030	5030	5030	5030	0
71	20250307	201300	381520	5030	5030	5030	5030	0
72	20250307	201200	381520	5030	5030	5030	5030	0
73	20250307	201100	381520	5030	5030	5030	5030	0
74	20250307	201000	381520	5030	5030	5030	5030	0
75	20250307	200900	381520	5030	5030	5030	5030	0
76	20250307	200800	381520	5030	5030	5030	5030	0
77	20250307	200700	381520	5030	5030	5030	5030	0
78	20250307	200600	381520	5030	5030	5030	5030	0
79	20250307	200500	381520	5030	5030	5030	5030	0
80	20250307	200400	381520	5030	5030	5030	5030	0
81	20250307	200300	381520	5030	5030	5030	5030	0
82	20250307	200200	381520	5030	5030	5030	5030	0
83	20250307	200100	381520	5030	5030	5030	5030	0
84	20250307	200000	381520	5030	5030	5030	5030	0
85	20250307	195900	381520	5030	5030	5030	5030	0
86	20250307	195800	381520	5030	5030	5030	5030	0
87	20250307	195700	381520	5030	5030	5030	5030	0
88	20250307	195600	381520	5030	5030	5030	5030	0
89	20250307	195500	381520	5030	5030	5030	5030	0
90	20250307	195400	381520	5030	5030	5030	5030	0
91	20250307	195300	381520	5030	5030	5030	5030	0
92	20250307	195200	381520	5030	5030	5030	5030	5
93	20250307	195100	381520	5030	5030	5030	5030	0
94	20250307	195000	381520	5030	5030	5030	5030	0
95	20250307	194900	381520	5030	5030	5030	5030	0
96	20250307	194800	381520	5030	5030	5030	5030	0
97	20250307	194700	381520	5030	5030	5030	5030	0
98	20250307	194600	381520	5030	5030	5030	5030	0
99	20250307	194500	381520	5030	5030	5030	5030	0
100	20250307	194400	381520	5030	5030	5030	5030	0
101	20250307	194300	381520	5030	5030	5030	5030	0
102	20250307	194200	381520	5030	5030	5030	5030	0
103	20250307	194100	381520	5030	5030	5030	5030	0
104	20250307	194000	381520	5030	5030	5030	5030	0
105	20250307	193900	381520	5030	5030	5030	5030	0
106	20250307	193800	381520	5030	5030	5030	5030	0
107	20250307	193700	381520	5030	5030	5030	5030	0
108	20250307	193600	381520	5030	5030	5030	5030	0
109	20250307	193500	381520	5030	5030	5030	5030	0
110	20250307	193400	381520	5030	5030	5030	5030	0
111	20250307	193300	381520	5030	5030	5030	5030	0
112	20250307	193200	381520	5030	5030	5030	5030	0
113	20250307	193100	381520	5030	5030	5030	5030	0
114	20250307	193000	381520	5030	5030	5030	5030	0
115	20250307	192900	381520	5030	5030	5030	5030	0
116	20250307	192800	381520	5030	5030	5030	5030	0
117	20250307	192700	381520	5030	5030	5030	5030	0
118	20250307	192600	381520	5030	5030	5030	5030	0
119	20250307	192500	381520	5030	5030	5030	5030	0
120	20250307	192400	381520	5030	5030	5030	5030	0
121	20250307	192300	381520	5030	5030	5030	5030	0
122	20250307	192200	381520	5030	5030	5030	5030	5
123	20250307	192100	381520	5030	5030	5030	5030	0
124	20250307	192000	381520	5030	5030	5030	5030	0
125	20250307	191900	381520	5030	5030	5030	5030	0
126	20250307	191800	381520	5030	5030	5030	5030	0
127	20250307	191700	381520	5030	5030	5030	5030	0
128	20250307	191600	381520	5030	5030	5030	5030	0
129	20250307	191500	381520	5030	5030	5030	5030	0
130	20250307	191400	381520	5030	5030	5030	5030	0
131	20250307	191300	381520	5030	5030	5030	5030	0
132	20250307	191200	381520	5030	5030	5030	5030	0
133	20250307	191100	381520	5030	5030	5030	5030	0
134	20250307	191000	381520	5030	5030	5030	5030	0
135	20250307	190900	381520	5030	5030	5030	5030	0
136	20250307	190800	381520	5030	5030	5030	5030	0
137	20250307	190700	381520	5030	5030	5030	5030	0
138	20250307	190600	381520	5030	5030	5030	5030	0
139	20250307	190500	381520	5030	5030	5030	5030	0
140	20250307	190400	381520	5030	5030	5030	5030	0
141	20250307	190300	381520	5030	5030	5030	5030	0
142	20250307	190200	381520	5030	5030	5030	5030	0
143	20250307	190100	381520	5030	5030	5030	5030	0
144	20250307	190000	381520	5030	5030	5030	5030	0
145	20250307	185900	381520	5030	5030	5030	5030	0
146	20250307	185800	381520	5030	5030	5030	5030	0
147	20250307	185700	381520	5030	5030	5030	5030	0
148	20250307	185600	381520	5030	5030	5030	5030	0
149	20250307	185500	381520	5030	5030	5030	5030	0
150	20250307	185400	381520	5030	5030	5030	5030	0
151	20250307	185300	381520	5030	5030	5030	5030	0
152	20250307	185200	381520	5030	5030	5030	5030	5
153	20250307	185100	381520	5030	5030	5030	5030	0
154	20250307	185000	381520	5030	5030	5030	5030	0
155	20250307	184900	381520	5030	5030	5030	5030	0
156	20250307	184800	381520	5030	5030	5030	5030	0
157	20250307	184700	381520	5030	5030	5030	5030	0
158	20250307	184600	381520	5030	5030	5030	5030	0
159	20250307	184500	381520	5030	5030	5030	5030	0
160	20250307	184400	381520	5030	5030	5030	5030	0
161	20250307	184300	381520	5030	5030	5030	5030	0
162	20250307	184200	381520	5030	5030	5030	5030	0
163	20250307	184100	381520	5030	5030	5030	5030	0
164	20250307	184000	381520	5030	5030	5030	5030	0
165	20250307	183900	381520	5030	5030	5030	5030	0
166	20250307	183800	381520	5030	5030	5030	5030	0
167	20250307	183700	381520	5030	5030	5030	5030	0
168	20250307	183600	381520	5030	5030	5030	5030	0
169	20250307	183500	381520	5030	5030	5030	5030	0
170	20250307	183400	381520	5030	5030	5030	5030	0
171	20250307	183300	381520	5030	5030	5030	5030	0
172	20250307	183200	381520	5030	5030	5030	5030	0
173	20250307	183100	381520	5030	5030	5030	5030	0
174	20250307	183000	381520	5030	5030	5030	5030	0
175	20250307	182900	381520	5030	5030	5030	5030	0
176	20250307	182800	381520	5030	5030	5030	5030	0
177	20250307	182700	381520	5030	5030	5030	5030	0
178	20250307	182600	381520	5030	5030	5030	5030	0
179	20250307	182500	381520	5030	5030	5030	5030	0
180	20250307	182400	381520	5030	5030	5030	5030	0
181	20250307	182300	381520	5030	5030	5030	5030	0
182	20250307	182200	381520	5030	5030	5030	5030	5
183	20250307	182100	381520	5030	5030	5030	5030	0
184	20250307	182000	381520	5030	5030	5030	5030	0
185	20250307	181900	381520	5030	5030	5030	5030	0
186	20250307	181800	381520	5030	5030	5030	5030	0
187	20250307	181700	381520	5030	5030	5030	5030	0
188	20250307	181600	381520	5030	5030	5030	5030	0
189	20250307	181500	381520	5030	5030	5030	5030	0
190	20250307	181400	381520	5030	5030	5030	5030	0
191	20250307	181300	381520	5030	5030	5030	5030	0
192	20250307	181200	381520	5030	5030	5030	5030	0
193	20250307	181100	381520	5030	5030	5030	5030	0
194	20250307	181000	381520	5030	5030	5030	5030	0
195	20250307	180900	381520	5030	5030	5030	5030	0
196	20250307	180800	381520	5030	5030	5030	5030	0
197	20250307	180700	381520	5030	5030	5030	5030	0
198	20250307	180600	381520	5030	5030	5030	5030	0
199	20250307	180500	381520	5030	5030	5030	5030	0
200	20250307	180400	381520	5030	5030	5030	5030	0
201	20250307	180300	381520	5030	5030	5030	5030	0
202	20250307	180200	381520	5030	5030	5030	5030	0
203	20250307	180100	381520	5030	5030	5030	5030	0
204	20250307	180000	381520	5030	5030	5030	5030	0
205	20250307	175900	381520	5030	5030	5030	5030	0
206	20250307	175800	381520	5030	5030	5030	5030	0
207	20250307	175700	381520	5030	5030	5030	5030	0
208	20250307	175600	381520	5030	5030	5030	5030	0
209	20250307	175500	381520	5030	5030	5030	5030	0
210	20250307	175400	381520	5030	5030	5030	5030	0
211	20250307	175300	381520	5030	5030	5030	5030	0
212	20250307	175200	381520	5030	5030	5030	5030	5
213	20250307	175100	381520	5030	5030	5030	5030	0
214	20250307	175000	381520	5030	5030	5030	5030	0
215	20250307	174900	381520	5030	5030	5030	5030	0
216	20250307	174800	381520	5030	5030	5030	5030	0
217	20250307	174700	381520	5030	5030	5030	5030	0
218	20250307	174600	381520	5030	5030	5030	5030	0
219	20250307	174500	381520	5030	5030	5030	5030	0
220	20250307	174400	381520	5030	5030	5030	5030	0
221	20250307	174300	381520	5030	5030	5030	5030	0
222	20250307	174200	381520	5030	5030	5030	5030	0
223	20250307	174100	381520	5030	5030	5030	5030	0
224	20250307	174000	381520	5030	5030	5030	5030	0
225	20250307	173900	381520	5030	5030	5030	5030	0
226	20250307	173800	381520	5030	5030	5030	5030	0
227	20250307	173700	381520	5030	5030	5030	5030	0
228	20250307	173600	381520	5030	5030	5030	5030	0
229	20250307	173500	381520	5030	5030	5030	5030	0
230	20250307	173400	381520	5030	5030	5030	5030	0
231	20250307	173300	381520	5030	5030	5030	5030	0
232	20250307	173200	381520	5030	5030	5030	5030	0
233	20250307	173100	381520	5030	5030	5030	5030	0
234	20250307	173000	381520	5030	5030	5030	5030	0
235	20250307	172900	381520	5030	5030	5030	5030	0
236	20250307	172800	381520	5030	5030	5030	5030	0
237	20250307	172700	381520	5030	5030	5030	5030	0
238	20250307	172600	381520	5030	5030	5030	5030	0
239	20250307	172500	381520	5030	5030	5030	5030	0
240	20250307	172400	381520	5030	5030	5030	5030	0
241	20250307	172300	381520	5030	5030	5030	5030	0
242	20250307	172200	381520	5030	5030	5030	5030	5
243	20250307	172100	381520	5030	5030	5030	5030	0
244	20250307	172000	381520	5030	5030	5030	5030	0
245	20250307	171900	381520	5030	5030	5030	5030	0
246	20250307	171800	381520	5030	5030	5030	5030	0
247	20250307	171700	381520	5030	5030	5030	5030	0
248	20250307	171600	381520	5030	5030	5030	5030	0
249	20250307	171500	381520	5030	5030	5030	5030	0
250	20250307	171400	381520	5030	5030	5030	5030	0
251	20250307	171300	381520	5030	5030	5030	5030	0
252	20250307	171200	381520	5030	5030	5030	5030	0
253	20250307	171100	381520	5030	5030	5030	5030	0
254	20250307	171000	381520	5030	5030	5030	5030	0
255	20250307	170900	381520	5030	5030	5030	5030	0
256	20250307	170800	381520	5030	5030	5030	5030	0
257	20250307	170700	381520	5030	5030	5030	5030	0
258	20250307	170600	381520	5030	5030	5030	5030	0
259	20250307	170500	381520	5030	5030	5030	5030	0
260	20250307	170400	381520	5030	5030	5030	5030	0
261	20250307	170300	381520	5030	5030	5030	5030	0
262	20250307	170200	381520	5030	5030	5030	5030	0
263	20250307	170100	381520	5030	5030	5030	5030	0
264	20250307	170000	381520	5030	5030	5030	5030	0
265	20250307	165900	381520	5030	5030	5030	5030	0
266	20250307	165800	381520	5030	5030	5030	5030	0
267	20250307	165700	381520	5030	5030	5030	5030	0
268	20250307	165600	381520	5030	5030	5030	5030	0
269	20250307	165500	381520	5030	5030	5030	5030	0
270	20250307	165400	381520	5030	5030	5030	5030	0
271	20250307	165300	381520	5030	5030	5030	5030	0
272	20250307	165200	381520	5030	5030	5030	5030	5
273	20250307	165100	381520	5030	5030	5030	5030	0
274	20250307	165000	381520	5030	5030	5030	5030	0
275	20250307	164900	381520	5030	5030	5030	5030	0
276	20250307	164800	381520	5030	5030	5030	5030	0
277	20250307	164700	381520	5030	5030	5030	5030	0
278	20250307	164600	381520	5030	5030	5030	5030	0
279	20250307	164500	381520	5030	5030	5030	5030	0
280	20250307	164400	381520	5030	5030	5030	5030	0
281	20250307	164300	381520	5030	5030	5030	5030	0
282	20250307	164200	381520	5030	5030	5030	5030	0
283	20250307	164100	381520	5030	5030	5030	5030	0
284	20250307	164000	381520	5030	5030	5030	5030	0
285	20250307	163900	381520	5030	5030	5030	5030	0
286	20250307	163800	381520	5030	5030	5030	5030	0
287	20250307	163700	381520	5030	5030	5030	5030	0
288	20250307	163600	381520	5030	5030	5030	5030	0
289	20250307	163500	381520	5030	5030	5030	5030	0
290	20250307	163400	381520	5030	5030	5030	5030	0
291	20250307	163300	381520	5030	5030	5030	5030	0
292	20250307	163200	381520	5030	5030	5030	5030	0
293	20250307	163100	381520	5030	5030	5030	5030	0
294	20250307	163000	381520	5030	5030	5030	5030	0
295	20250307	162900	381520	5030	5030	5030	5030	0
296	20250307	162800	381520	5030	5030	5030	5030	0
297	20250307	162700	381520	5030	5030	5030	5030	0
298	20250307	162600	381520	5030	5030	5030	5030	0
299	20250307	162500	381520	5030	5030	5030	5030	0
300	20250307	162400	381520	5030	5030	5030	5030	0
301	20250307	162300	381520	5030	5030	5030	5030	0
302	20250307	162200	381520	5030	5030	5030	5030	5
303	20250307	162100	381520	5030	5030	5030	5030	0
304	20250307	162000	381520	5030	5030	5030	5030	0
305	20250307	161900	381520	5030	5030	5030	5030	0
306	20250307	161800	381520	5030	5030	5030	5030	0
307	20250307	161700	381520	5030	5030	5030	5030	0
308	20250307	161600	381520	5030	5030	5030	5030	0
309	20250307	161500	381520	5030	5030	5030	5030	0
310	20250307	161400	381520	5030	5030	5030	5030	0
311	20250307	161300	381520	5030	5030	5030	5030	0
312	20250307	161200	381520	5030	5030	5030	5030	0
313	20250307	161100	381520	5030	5030	5030	5030	0
314	20250307	161000	381520	5030	5030	5030	5030	0
315	20250307	160900	381520	5030	5030	5030	5030	0
316	20250307	160800	381520	5030	5030	5030	5030	0
317	20250307	160700	381520	5030	5030	5030	5030	0
318	20250307	160600	381520	5030	5030	5030	5030	0
319	20250307	160500	381520	5030	5030	5030	5030	0
320	20250307	160400	381520	5030	5030	5030	5030	0
321	20250307	160300	381520	5030	5030	5030	5030	0
322	20250307	160200	381520	5030	5030	5030	5030	0
323	20250307	160100	381520	5030	5030	5030	5030	0
324	20250307	160000	381520	5030	5030	5030	5030	0
325	20250307	155900	381520	5030	5030	5030	5030	0
326	20250307	155800	381520	5030	5030	5030	5030	0
327	20250307	155700	381520	5030	5030	5030	5030	0
328	20250307	155600	381520	5030	5030	5030	5030	0
329	20250307	155500	381520	5030	5030	5030	5030	0
330	20250307	155400	381520	5030	5030	5030	5030	0
331	20250307	155300	381520	5030	5030	5030	5030	0
332	20250307	155200	381520	5030	5030	5030	5030	5
333	20250307	155100	381520	5030	5030	5030	5030	0
334	20250307	155000	381520	5030	5030	5030	5030	0
335	20250307	154900	381520	5030	5030	5030	5030	0
336	20250307	154800	381520	5030	5030	5030	5030	0
337	20250307	154700	381520	5030	5030	5030	5030	0
338	20250307	154600	381520	5030	5030	5030	5030	0
339	20250307	154500	381520	5030	5030	5030	5030	0
340	20250307	154400	381520	5030	5030	5030	5030	0
341	20250307	154300	381520	5030	5030	5030	5030	0
342	20250307	154200	381520	5030	5030	5030	5030	0
343	20250307	154100	381520	5030	5030	5030	5030	0
344	20250307	154000	381520	5030	5030	5030	5030	0
345	20250307	153900	381520	5030	5030	5030	5030	0
346	20250307	153800	381520	5030	5030	5030	5030	0
347	20250307	153700	381520	5030	5030	5030	5030	0
348	20250307	153600	381520	5030	5030	5030	5030	0
349	20250307	153500	381520	5030	5030	5030	5030	0
350	20250307	153400	381520	5030	5030	5030	5030	0
351	20250307	153300	381520	5030	5030	5030	5030	0
352	20250307	153200	381520	5030	5030	5030	5030	0
353	20250307	153100	381520	5030	5030	5030	5030	0
354	20250307	153000	381520	5030	5030	5030	5030	0
355	20250307	152900	381520	5030	5030	5030	5030	0
356	20250307	152800	381520	5030	5030	5030	5030	0
357	20250307	152700	381520	5030	5030	5030	5030	0
358	20250307	152600	381520	5030	5030	5030	5030	0
359	20250307	152500	381520	5030	5030	5030	5030	0
360	20250307	152400	381520	5030	5030	5030	5030	0
361	20250307	152300	381520	5030	5030	5030	5030	0
362	20250307	152200	381520	5030	5030	5030	5030	0
363	20250307	152100	381520	5030	5030	5030	5030	0
364	20250307	152000	381520	5030	5030	5030	5030	0
365	20250307	151900	381520	5030	5030	5030	5030	0
366	20250307	151800	381520	5030	5030	5030	5030	0
367	20250307	151700	381520	5030	5030	5030	5030	0
368	20250307	151600	381520	5030	5030	5030	5030	0
369	20250307	151500	381520	5030	5030	5030	5030	0
370	20250307	151400	381520	5030	5030	5030	5030	0
371	20250307	151300	381520	5030	5030	5030	5030	0
372	20250307	151200	381520	5030	5030	5030	5030	0
373	20250307	151100	381520	5030	5030	5030	5030	0
374	20250307	151000	381520	5030	5030	5030	5030	0
375	20250307	150900	381520	5030	5030	5030	5030	0
376	20250307	150800	381520	5030	5030	5030	5030	0
377	20250307	150700	381520	5030	5030	5030	5030	0
378	20250307	150600	381520	5030	5030	5030	5030	0
379	20250307	150500	381520	5030	5030	5030	5030	0
380	20250307	150400	381520	5030	5030	5030	5030	0
381	20250307	150300	381520	5030	5030	5030	5030	0
382	20250307	150200	381520	5030	5030	5030	5030	0
383	20250307	150100	381520	5030	5030	5030	5030	0
384	20250307	150000	381520	5030	5030	5030	5030	0
385	20250307	145900	381520	5030	5030	5030	5030	0
386	20250307	145800	381520	5030	5030	5030	5030	0
387	20250307	145700	381520	5030	5030	5030	5030	0
388	20250307	145600	381520	5030	5030	5030	5030	0
389	20250307	145500	381520	5030	5030	5030	5030	0
390	20250307	145400	381520	5030	5030	5030	5030	0
391	20250307	145300	381520	5030	5030	5030	5030	0
392	20250307	145200	381520	5030	5030	5030	5030	0
393	20250307	145100	381520	5030	5030	5030	5030	0
394	20250307	145000	381520	5030	5030	5030	5030	0
395	20250307	144900	381520	5030	5030	5030	5030	0
396	20250307	144800	381520	5030	5030	5030	5030	0
397	20250307	144700	381520	5030	5030	5030	5030	0
398	20250307	144600	381520	5030	5030	5030	5030	0
399	20250307	144500	381520	5030	5030	5030	5030	0
400	20250307	144400	381520	5030	5030	5030	5030	0
401	20250307	144300	381520	5030	5030	5030	5030	0
402	20250307	144200	381520	5030	5030	5030	5030	0
403	20250307	144100	381520	5030	5030	5030	5030	0
404	20250307	144000	381520	5030	5030	5030	5030	0
405	20250307	143900	381520	5030	5030	5030	5030	0
406	20250307	143800	381520	5030	5030	5030	5030	0
407	20250307	143700	381520	5030	5030	5030	5030	0
408	20250307	143600	381520	5030	5030	5030	5030	0
409	20250307	143500	381520	5030	5030	5030	5030	0
410	20250307	143400	381520	5030	5030	5030	5030	0
411	20250307	143300	381520	5030	5030	5030	5030	0
412	20250307	143200	381520	5030	5030	5030	5030	0
413	20250307	143100	381520	5030	5030	5030	5030	0
414	20250307	143000	381520	5030	5030	5030	5030	0
415	20250307	142900	381520	5030	5030	5030	5030	0
416	20250307	142800	381520	5030	5030	5030	5030	0
417	20250307	142700	381520	5030	5030	5030	5030	0
418	20250307	142600	381520	5030	5030	5030	5030	0
419	20250307	142500	381520	5030	5030	5030	5030	0
420	20250307	142400	381520	5030	5030	5030	5030	0
421	20250307	142300	381520	5030	5030	5030	5030	0
422	20250307	142200	381520	5030	5030	5030	5030	0
423	20250307	142100	381520	5030	5030	5030	5030	0
424	20250307	142000	381520	5030	5030	5030	5030	0
425	20250307	141900	381520	5030	5030	5030	5030	0
426	20250307	141800	381520	5030	5030	5030	5030	0
427	20250307	141700	381520	5030	5030	5030	5030	0
428	20250307	141600	381520	5030	5030	5030	5030	0
429	20250307	141500	381520	5030	5030	5030	5030	0
430	20250307	141400	381520	5030	5030	5030	5030	0
431	20250307	141300	381520	5030	5030	5030	5030	0
432	20250307	141200	381520	5030	5030	5030	5030	0
433	20250307	141100	381520	5030	5030	5030	5030	0
434	20250307	141000	381520	5030	5030	5030	5030	0
435	20250307	140900	381520	5030	5030	5030	5030	0
436	20250307	140800	381520	5030	5030	5030	5030	0
437	20250307	140700	381520	5030	5030	5030	5030	0
438	20250307	140600	381520	5030	5030	5030	5030	0
439	20250307	140500	381520	5030	5030	5030	5030	0
440	20250307	140400	381520	5030	5030	5030	5030	0
441	20250307	140300	381520	5030	5030	5030	5030	0
442	20250307	140200	381520	5030	5030	5030	5030	0
443	20250307	140100	381520	5030	5030	5030	5030	0
444	20250307	140000	381520	5030	5030	5030	5030	0
445	20250307	135900	381520	5030	5030	5030	5030	0
446	20250307	135800	381520	5030	5030	5030	5030	0
447	20250307	135700	381520	5030	5030	5030	5030	0
448	20250307	135600	381520	5030	5030	5030	5030	0
449	20250307	135500	381520	5030	5030	5030	5030	0
450	20250307	135400	381520	5030	5030	5030	5030	0
451	20250307	135300	381520	5030	5030	5030	5030	0
452	20250307	135200	381520	5030	5030	5030	5030	0
453	20250307	135100	381520	5030	5030	5030	5030	0
454	20250307	135000	381520	5030	5030	5030	5030	0
455	20250307	134900	381520	5030	5030	5030	5030	0
456	20250307	134800	381520	5030	5030	5030	5030	0
457	20250307	134700	381520	5030	5030	5030	5030	0
458	20250307	134600	381520	5030	5030	5030	5030	0
459	20250307	134500	381520	5030	5030	5030	5030	0
460	20250307	134400	381520	5030	5030	5030	5030	0
461	20250307	134300	381520	5030	5030	5030	5030	0
462	20250307	134200	381520	5030	5030	5030	5030	0
463	20250307	134100	381520	5030	5030	5030	5030	0
464	20250307	134000	381520	5030	5030	5030	5030	0
465	20250307	133900	381520	5030	5030	5030	5030	0
466	20250307	133800	381520	5030	5030	5030	5030	0
467	20250307	133700	381520	5030	5030	5030	5030	0
468	20250307	133600	381520	5030	5030	5030	5030	0
469	20250307	133500	381520	5030	5030	5030	5030	0
470	20250307	133400	381520	5030	5030	5030	5030	0
471	20250307	133300	381520	5030	5030	5030	5030	0
472	20250307	133200	381520	5030	5030	5030	5030	0
473	20250307	133100	381520	5030	5030	5030	5030	0
474	20250307	133000	381520	5030	5030	5030	5030	0
475	20250307	132900	381520	5030	5030	5030	5030	0
476	20250307	132800	381520	5030	5030	5030	5030	0
477	20250307	132700	381520	5030	5030	5030	5030	0
478	20250307	132600	381520	5030	5030	5030	5030	0
479	20250307	132500	381520	5030	5030	5030	5030	0
480	20250307	132400	381520	5030	5030	5030	5030	0
481	20250307	132300	381520	5030	5030	5030	5030	0
482	20250307	132200	381520	5030	5030	5030	5030	0
483	20250307	132100	381520	5030	5030	5030	5030	0
484	20250307	132000	381520	5030	5030	5030	5030	0
485	20250307	131900	381520	5030	5030	5030	5030	0
486	20250307	131800	381520	5030	5030	5030	5030	0
487	20250307	131700	381520	5030	5030	5030	5030	5
488	20250307	131600	356370	5100	5100	5100	5100	0
489	20250307	131500	356370	5100	5100	5100	5100	0
490	20250307	131400	356370	5100	5100	5100	5100	0
491	20250307	131300	356370	5100	5100	5100	5100	0
492	20250307	131200	356370	5100	5100	5100	5100	0
493	20250307	131100	356370	5100	5100	5100	5100	0
494	20250307	131000	356370	5100	5100	5100	5100	0
495	20250307	130900	356370	5100	5100	5100	5100	0
496	20250307	130800	356370	5100	5100	5100	5100	0
497	20250307	130700	356370	5100	5100	5100	5100	0
498	20250307	130600	356370	5100	5100	5100	5100	0
499	20250307	130500	356370	5100	5100	5100	5100	0
500	20250307	130400	356370	5100	5100	5100	5100	0
501	20250307	130300	356370	5100	5100	5100	5100	0
502	20250307	130200	356370	5100	5100	5100	5100	0
503	20250307	130100	356370	5100	5100	5100	5100	0
504	20250307	130000	356370	5100	5100	5100	5100	0
505	20250307	125900	356370	5100	5100	5100	5100	0
506	20250307	125800	356370	5100	5100	5100	5100	0
507	20250307	125700	356370	5100	5100	5100	5100	0
508	20250307	125600	356370	5100	5100	5100	5100	0
509	20250307	125500	356370	5100	5100	5100	5100	0
510	20250307	125400	356370	5100	5100	5100	5100	0
511	20250307	125300	356370	5100	5100	5100	5100	0
512	20250307	125200	356370	5100	5100	5100	5100	0
513	20250307	125100	356370	5100	5100	5100	5100	0
514	20250307	125000	356370	5100	5100	5100	5100	0
515	20250307	124900	356370	5100	5100	5100	5100	0
516	20250307	124800	356370	5100	5100	5100	5100	0
517	20250307	124700	356370	5100	5100	5100	5100	0
518	20250307	124600	356370	5100	5100	5100	5100	0
519	20250307	124500	356370	5100	5100	5100	5100	0
520	20250307	124400	356370	5100	5100	5100	5100	0
521	20250307	124300	356370	5100	5100	5100	5100	0
522	20250307	124200	356370	5100	5100	5100	5100	0
523	20250307	124100	356370	5100	5100	5100	5100	0
524	20250307	124000	356370	5100	5100	5100	5100	0
525	20250307	123900	356370	5100	5100	5100	5100	0
526	20250307	123800	356370	5100	5100	5100	5100	0
527	20250307	123700	356370	5100	5100	5100	5100	0
528	20250307	123600	356370	5100	5100	5100	5100	0
529	20250307	123500	356370	5100	5100	5100	5100	0
530	20250307	123400	356370	5100	5100	5100	5100	0
531	20250307	123300	356370	5100	5100	5100	5100	0
532	20250307	123200	356370	5100	5100	5100	5100	0
533	20250307	123100	356370	5100	5100	5100	5100	0
534	20250307	123000	356370	5100	5100	5100	5100	0
535	20250307	122900	356370	5100	5100	5100	5100	0
536	20250307	122800	356370	5100	5100	5100	5100	0
537	20250307	122700	356370	5100	5100	5100	5100	0
538	20250307	122600	356370	5100	5100	5100	5100	0
539	20250307	122500	356370	5100	5100	5100	5100	0
540	20250307	122400	356370	5100	5100	5100	5100	0
541	20250307	122300	356370	5100	5100	5100	5100	0
542	20250307	122200	356370	5100	5100	5100	5100	0
543	20250307	122100	356370	5100	5100	5100	5100	0
544	20250307	122000	356370	5100	5100	5100	5100	0
545	20250307	121900	356370	5100	5100	5100	5100	0
546	20250307	121800	356370	5100	5100	5100	5100	0
547	20250307	121700	356370	5100	5100	5100	5100	0
548	20250307	121600	356370	5100	5100	5100	5100	0
549	20250307	121500	356370	5100	5100	5100	5100	0
550	20250307	121400	356370	5100	5100	5100	5100	0
551	20250307	121300	356370	5100	5100	5100	5100	0
552	20250307	121200	356370	5100	5100	5100	5100	0
553	20250307	121100	356370	5100	5100	5100	5100	0
554	20250307	121000	356370	5100	5100	5100	5100	0
555	20250307	120900	356370	5100	5100	5100	5100	0
556	20250307	120800	356370	5100	5100	5100	5100	0
557	20250307	120700	356370	5100	5100	5100	5100	0
558	20250307	120600	356370	5100	5100	5100	5100	0
559	20250307	120500	356370	5100	5100	5100	5100	0
560	20250307	120400	356370	5100	5100	5100	5100	0
561	20250307	120300	356370	5100	5100	5100	5100	0
562	20250307	120200	356370	5100	5100	5100	5100	0
563	20250307	120100	356370	5100	5100	5100	5100	0
564	20250307	120000	356370	5100	5100	5100	5100	0
565	20250307	115900	356370	5100	5100	5100	5100	0
566	20250307	115800	356370	5100	5100	5100	5100	0
567	20250307	115700	356370	5100	5100	5100	5100	0
568	20250307	115600	356370	5100	5100	5100	5100	0
569	20250307	115500	356370	5100	5100	5100	5100	0
570	20250307	115400	356370	5100	5100	5100	5100	0
571	20250307	115300	356370	5100	5100	5100	5100	0
572	20250307	115200	356370	5100	5100	5100	5100	0
573	20250307	115100	356370	5100	5100	5100	5100	0
574	20250307	115000	356370	5100	5100	5100	5100	0
575	20250307	114900	356370	5100	5100	5100	5100	0
576	20250307	114800	356370	5100	5100	5100	5100	0
577	20250307	114700	356370	5100	5100	5100	5100	0
578	20250307	114600	356370	5100	5100	5100	5100	0
579	20250307	114500	356370	5100	5100	5100	5100	0
580	20250307	114400	356370	5100	5100	5100	5100	0
581	20250307	114300	356370	5100	5100	5100	5100	0
582	20250307	114200	356370	5100	5100	5100	5100	0
583	20250307	114100	356370	5100	5100	5100	5100	0
584	20250307	114000	356370	5100	5100	5100	5100	0
585	20250307	113900	356370	5100	5100	5100	5100	0
586	20250307	113800	356370	5100	5100	5100	5100	0
587	20250307	113700	356370	5100	5100	5100	5100	0
588	20250307	113600	356370	5100	5100	5100	5100	0
589	20250307	113500	356370	5100	5100	5100	5100	0
590	20250307	113400	356370	5100	5100	5100	5100	0
591	20250307	113300	356370	5100	5100	5100	5100	0
592	20250307	113200	356370	5100	5100	5100	5100	0
593	20250307	113100	356370	5100	5100	5100	5100	0
594	20250307	113000	356370	5100	5100	5100	5100	0
595	20250307	112900	356370	5100	5100	5100	5100	0
596	20250307	112800	356370	5100	5100	5100	5100	0
597	20250307	112700	356370	5100	5100	5100	5100	0
598	20250307	112600	356370	5100	5100	5100	5100	0
599	20250307	112500	356370	5100	5100	5100	5100	0
600	20250307	112400	356370	5100	5100	5100	5100	0
601	20250307	112300	356370	5100	5100	5100	5100	0
602	20250307	112200	356370	5100	5100	5100	5100	0
603	20250307	112100	356370	5100	5100	5100	5100	0
604	20250307	112000	356370	5100	5100	5100	5100	0
605	20250307	111900	356370	5100	5100	5100	5100	0
606	20250307	111800	356370	5100	5100	5100	5100	0
607	20250307	111700	356370	5100	5100	5100	5100	0
608	20250307	111600	356370	5100	5100	5100	5100	0
609	20250307	111500	356370	5100	5100	5100	5100	0
610	20250307	111400	356370	5100	5100	5100	5100	0
611	20250307	111300	356370	5100	5100	5100	5100	0
612	20250307	111200	356370	5100	5100	5100	5100	0
613	20250307	111100	356370	5100	5100	5100	5100	0
614	20250307	111000	356370	5100	5100	5100	5100	0
615	20250307	110900	356370	5100	5100	5100	5100	0
616	20250307	110800	356370	5100	5100	5100	5100	0
617	20250307	110700	356370	5100	5100	5100	5100	0
618	20250307	110600	356370	5100	5100	5100	5100	0
619	20250307	110500	356370	5100	5100	5100	5100	0
620	20250307	110400	356370	5100	5100	5100	5100	0
621	20250307	110300	356370	5100	5100	5100	5100	0
622	20250307	110200	356370	5100	5100	5100	5100	0
623	20250307	110100	356370	5100	5100	5100	5100	0
624	20250307	110000	356370	5100	5100	5100	5100	0
625	20250307	105900	356370	5100	5100	5100	5100	0
626	20250307	105800	356370	5100	5100	5100	5100	0
627	20250307	105700	356370	5100	5100	5100	5100	0
628	20250307	105600	356370	5100	5100	5100	5100	0
629	20250307	105500	356370	5100	5100	5100	5100	0
630	20250307	105400	356370	5100	5100	5100	5100	0
631	20250307	105300	356370	5100	5100	5100	5100	0
632	20250307	105200	356370	5100	5100	5100	5100	0
633	20250307	105100	356370	5100	5100	5100	5100	0
634	20250307	105000	356370	5100	5100	5100	5100	0
635	20250307	104900	356370	5100	5100	5100	5100	0
636	20250307	104800	356370	5100	5100	5100	5100	0
637	20250307	104700	356370	5100	5100	5100	5100	0
638	20250307	104600	356370	5100	5100	5100	5100	0
639	20250307	104500	356370	5100	5100	5100	5100	0
640	20250307	104400	356370	5100	5100	5100	5100	0
641	20250307	104300	356370	5100	5100	5100	5100	0
642	20250307	104200	356370	5100	5100	5100	5100	0
643	20250307	104100	356370	5100	5100	5100	5100	0
644	20250307	104000	356370	5100	5100	5100	5100	0
645	20250307	103900	356370	5100	5100	5100	5100	0
646	20250307	103800	356370	5100	5100	5100	5100	0
647	20250307	103700	356370	5100	5100	5100	5100	0
648	20250307	103600	356370	5100	5100	5100	5100	0
649	20250307	103500	356370	5100	5100	5100	5100	0
650	20250307	103400	356370	5100	5100	5100	5100	0
651	20250307	103300	356370	5100	5100	5100	5100	0
652	20250307	103200	356370	5100	5100	5100	5100	0
653	20250307	103100	356370	5100	5100	5100	5100	0
654	20250307	103000	356370	5100	5100	5100	5100	0
655	20250307	102900	356370	5100	5100	5100	5100	0
656	20250307	102800	356370	5100	5100	5100	5100	0
657	20250307	102700	356370	5100	5100	5100	5100	0
658	20250307	102600	356370	5100	5100	5100	5100	0
659	20250307	102500	356370	5100	5100	5100	5100	0
660	20250307	102400	356370	5100	5100	5100	5100	0
661	20250307	102300	356370	5100	5100	5100	5100	0
662	20250307	102200	356370	5100	5100	5100	5100	0
663	20250307	102100	356370	5100	5100	5100	5100	0
664	20250307	102000	356370	5100	5100	5100	5100	0
665	20250307	101900	356370	5100	5100	5100	5100	0
666	20250307	101800	356370	5100	5100	5100	5100	0
667	20250307	101700	356370	5100	5100	5100	5100	0
668	20250307	101600	356370	5100	5100	5100	5100	0
669	20250307	101500	356370	5100	5100	5100	5100	0
670	20250307	101400	356370	5100	5100	5100	5100	0
671	20250307	101300	356370	5100	5100	5100	5100	0
672	20250307	101200	356370	5100	5100	5100	5100	0
673	20250307	101100	356370	5100	5100	5100	5100	0
674	20250307	101000	356370	5100	5100	5100	5100	0
675	20250307	100900	356370	5100	5100	5100	5100	0
676	20250307	100800	356370	5100	5100	5100	5100	0
677	20250307	100700	356370	5100	5100	5100	5100	0
678	20250307	100600	356370	5100	5100	5100	5100	0
679	20250307	100500	356370	5100	5100	5100	5100	0
680	20250307	100400	356370	5100	5100	5100	5100	0
681	20250307	100300	356370	5100	5100	5100	5100	0
682	20250307	100200	356370	5100	5100	5100	5100	0
683	20250307	100100	356370	5100	5100	5100	5100	0
684	20250307	100000	356370	5100	5100	5100	5100	0
685	20250307	095900	356370	5100	5100	5100	5100	0
686	20250307	095800	356370	5100	5100	5100	5100	0
687	20250307	095700	356370	5100	5100	5100	5100	0
688	20250307	095600	356370	5100	5100	5100	5100	0
689	20250307	095500	356370	5100	5100	5100	5100	0
690	20250307	095400	356370	5100	5100	5100	5100	0
691	20250307	095300	356370	5100	5100	5100	5100	0
692	20250307	095200	356370	5100	5100	5100	5100	0
693	20250307	095100	356370	5100	5100	5100	5100	0
694	20250307	095000	356370	5100	5100	5100	5100	0
695	20250307	094900	356370	5100	5100	5100	5100	0
696	20250307	094800	356370	5100	5100	5100	5100	0
697	20250307	094700	356370	5100	5100	5100	5100	0
698	20250307	094600	356370	5100	5100	5100	5100	0
699	20250307	094500	356370	5100	5100	5100	5100	0
700	20250307	094400	356370	5100	5100	5100	5100	0
701	20250307	094300	356370	5100	5100	5100	5100	0
702	20250307	094200	356370	5100	5100	5100	5100	0
703	20250307	094100	356370	5100	5100	5100	5100	0
704	20250307	094000	356370	5100	5100	5100	5100	0
705	20250307	093900	356370	5100	5100	5100	5100	0
706	20250307	093800	356370	5100	5100	5100	5100	0
707	20250307	093700	356370	5100	5100	5100	5100	0
708	20250307	093600	356370	5100	5100	5100	5100	0
709	20250307	093500	356370	5100	5100	5100	5100	0
710	20250307	093400	356370	5100	5100	5100	5100	0
711	20250307	093300	356370	5100	5100	5100	5100	0
712	20250307	093200	356370	5100	5100	5100	5100	0
713	20250307	093100	356370	5100	5100	5100	5100	0
714	20250307	093000	356370	5100	5100	5100	5100	0
715	20250307	092900	356370	5100	5100	5100	5100	0
716	20250307	092800	356370	5100	5100	5100	5100	0
717	20250307	092700	356370	5100	5100	5100	5100	0
718	20250307	092600	356370	5100	5100	5100	5100	0
719	20250307	092500	356370	5100	5090	5100	5090	70
720	20250307	092400	0	5000	5000	5000	5000	0
721	20250307	092300	0	5000	5000	5000	5000	0
722	20250307	092200	0	5000	5000	5000	5000	0
723	20250307	092100	0	5000	5000	5000	5000	0
724	20250307	092000	0	5000	5000	5000	5000	0
725	20250307	091900	0	5000	5000	5000	5000	0
726	20250307	091800	0	5000	5000	5000	5000	0
727	20250307	091700	0	5000	5000	5000	5000	0
728	20250307	091600	0	5000	5000	5000	5000	0
729	20250307	091500	0	5000	5000	5000	5000	0
730	20250307	091400	0	5000	5000	5000	5000	0
731	20250307	091300	0	5000	5000	5000	5000	0
732	20250307	091200	0	5000	5000	5000	5000	0
733	20250307	091100	0	5000	5000	5000	5000	0
734	20250307	091000	0	5000	5000	5000	5000	0
735	20250307	090900	0	5000	5000	5000	5000	0
736	20250307	090800	0	5000	5000	5000	5000	0
737	20250307	090700	0	5000	5000	5000	5000	0
738	20250307	090600	0	5000	5000	5000	5000	0
739	20250307	090500	0	5000	5000	5000	5000	0
740	20250307	090400	0	5000	5000	5000	5000	0
741	20250307	090300	0	5000	5000	5000	5000	0
742	20250307	090200	0	5000	5000	5000	5000	0
743	20250307	090100	0	5000	5000	5000	5000	0
744	20250307	090000	0	5000	5000	5000	5000	0