KissMeData/206950/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204500	114358	1951	1951	1951	1951	33
3	20250306	204400	114358	1951	1951	1951	1951	0
4	20250306	204300	114358	1951	1951	1951	1951	0
5	20250306	204200	114358	1951	1951	1951	1951	0
6	20250306	204100	114358	1951	1951	1951	1951	0
7	20250306	204000	114358	1951	1951	1951	1951	0
8	20250306	203900	114358	1951	1951	1951	1951	0
9	20250306	203800	114358	1951	1951	1951	1951	0
10	20250306	203700	114358	1951	1951	1951	1951	0
11	20250306	203600	114358	1951	1951	1951	1951	0
12	20250306	203500	114358	1951	1951	1951	1951	0
13	20250306	203400	114358	1951	1951	1951	1951	0
14	20250306	203300	114358	1951	1951	1951	1951	0
15	20250306	203200	114358	1951	1951	1951	1951	0
16	20250306	203100	114358	1951	1951	1951	1951	0
17	20250306	203000	114358	1951	1951	1951	1951	0
18	20250306	202900	114358	1951	1951	1951	1951	0
19	20250306	202800	114358	1951	1951	1951	1951	0
20	20250306	202700	114358	1951	1951	1951	1951	0
21	20250306	202600	114358	1951	1951	1951	1951	0
22	20250306	202500	114358	1951	1951	1951	1951	0
23	20250306	202400	114358	1951	1951	1951	1951	0
24	20250306	202300	114358	1951	1951	1951	1951	0
25	20250306	202200	114358	1951	1951	1951	1951	0
26	20250306	202100	114358	1951	1951	1951	1951	0
27	20250306	202000	114358	1951	1951	1951	1951	0
28	20250306	201900	114358	1951	1951	1951	1951	0
29	20250306	201800	114358	1951	1951	1951	1951	0
30	20250306	201700	114358	1951	1951	1951	1951	0
31	20250306	201600	114358	1951	1951	1951	1951	0
32	20250306	201500	114358	1951	1951	1951	1951	33
33	20250306	201400	114358	1951	1951	1951	1951	0
34	20250306	201300	114358	1951	1951	1951	1951	0
35	20250306	201200	114358	1951	1951	1951	1951	0
36	20250306	201100	114358	1951	1951	1951	1951	0
37	20250306	201000	114358	1951	1951	1951	1951	0
38	20250306	200900	114358	1951	1951	1951	1951	0
39	20250306	200800	114358	1951	1951	1951	1951	0
40	20250306	200700	114358	1951	1951	1951	1951	0
41	20250306	200600	114358	1951	1951	1951	1951	0
42	20250306	200500	114358	1951	1951	1951	1951	0
43	20250306	200400	114358	1951	1951	1951	1951	0
44	20250306	200300	114358	1951	1951	1951	1951	0
45	20250306	200200	114358	1951	1951	1951	1951	0
46	20250306	200100	114358	1951	1951	1951	1951	0
47	20250306	200000	114358	1951	1951	1951	1951	0
48	20250306	195900	114358	1951	1951	1951	1951	0
49	20250306	195800	114358	1951	1951	1951	1951	0
50	20250306	195700	114358	1951	1951	1951	1951	0
51	20250306	195600	114358	1951	1951	1951	1951	0
52	20250306	195500	114358	1951	1951	1951	1951	0
53	20250306	195400	114358	1951	1951	1951	1951	0
54	20250306	195300	114358	1951	1951	1951	1951	0
55	20250306	195200	114358	1951	1951	1951	1951	0
56	20250306	195100	114358	1951	1951	1951	1951	0
57	20250306	195000	114358	1951	1951	1951	1951	0
58	20250306	194900	114358	1951	1951	1951	1951	0
59	20250306	194800	114358	1951	1951	1951	1951	0
60	20250306	194700	114358	1951	1951	1951	1951	0
61	20250306	194600	114358	1951	1951	1951	1951	0
62	20250306	194500	114358	1951	1951	1951	1951	33
63	20250306	194400	114358	1951	1951	1951	1951	0
64	20250306	194300	114358	1951	1951	1951	1951	0
65	20250306	194200	114358	1951	1951	1951	1951	0
66	20250306	194100	114358	1951	1951	1951	1951	0
67	20250306	194000	114358	1951	1951	1951	1951	0
68	20250306	193900	114358	1951	1951	1951	1951	0
69	20250306	193800	114358	1951	1951	1951	1951	0
70	20250306	193700	114358	1951	1951	1951	1951	0
71	20250306	193600	114358	1951	1951	1951	1951	0
72	20250306	193500	114358	1951	1951	1951	1951	0
73	20250306	193400	114358	1951	1951	1951	1951	0
74	20250306	193300	114358	1951	1951	1951	1951	0
75	20250306	193200	114358	1951	1951	1951	1951	0
76	20250306	193100	114358	1951	1951	1951	1951	0
77	20250306	193000	114358	1951	1951	1951	1951	0
78	20250306	192900	114358	1951	1951	1951	1951	0
79	20250306	192800	114358	1951	1951	1951	1951	0
80	20250306	192700	114358	1951	1951	1951	1951	0
81	20250306	192600	114358	1951	1951	1951	1951	0
82	20250306	192500	114358	1951	1951	1951	1951	0
83	20250306	192400	114358	1951	1951	1951	1951	0
84	20250306	192300	114358	1951	1951	1951	1951	0
85	20250306	192200	114358	1951	1951	1951	1951	0
86	20250306	192100	114358	1951	1951	1951	1951	0
87	20250306	192000	114358	1951	1951	1951	1951	0
88	20250306	191900	114358	1951	1951	1951	1951	0
89	20250306	191800	114358	1951	1951	1951	1951	0
90	20250306	191700	114358	1951	1951	1951	1951	0
91	20250306	191600	114358	1951	1951	1951	1951	0
92	20250306	191500	114358	1951	1951	1951	1951	33
93	20250306	191400	114358	1951	1951	1951	1951	0
94	20250306	191300	114358	1951	1951	1951	1951	0
95	20250306	191200	114358	1951	1951	1951	1951	0
96	20250306	191100	114358	1951	1951	1951	1951	0
97	20250306	191000	114358	1951	1951	1951	1951	0
98	20250306	190900	114358	1951	1951	1951	1951	0
99	20250306	190800	114358	1951	1951	1951	1951	0
100	20250306	190700	114358	1951	1951	1951	1951	0
101	20250306	190600	114358	1951	1951	1951	1951	0
102	20250306	190500	114358	1951	1951	1951	1951	0
103	20250306	190400	114358	1951	1951	1951	1951	0
104	20250306	190300	114358	1951	1951	1951	1951	0
105	20250306	190200	114358	1951	1951	1951	1951	0
106	20250306	190100	114358	1951	1951	1951	1951	0
107	20250306	190000	114358	1951	1951	1951	1951	0
108	20250306	185900	114358	1951	1951	1951	1951	0
109	20250306	185800	114358	1951	1951	1951	1951	0
110	20250306	185700	114358	1951	1951	1951	1951	0
111	20250306	185600	114358	1951	1951	1951	1951	0
112	20250306	185500	114358	1951	1951	1951	1951	0
113	20250306	185400	114358	1951	1951	1951	1951	0
114	20250306	185300	114358	1951	1951	1951	1951	0
115	20250306	185200	114358	1951	1951	1951	1951	0
116	20250306	185100	114358	1951	1951	1951	1951	0
117	20250306	185000	114358	1951	1951	1951	1951	0
118	20250306	184900	114358	1951	1951	1951	1951	0
119	20250306	184800	114358	1951	1951	1951	1951	0
120	20250306	184700	114358	1951	1951	1951	1951	0
121	20250306	184600	114358	1951	1951	1951	1951	0
122	20250306	184500	114358	1951	1951	1951	1951	33
123	20250306	184400	114358	1951	1951	1951	1951	0
124	20250306	184300	114358	1951	1951	1951	1951	0
125	20250306	184200	114358	1951	1951	1951	1951	0
126	20250306	184100	114358	1951	1951	1951	1951	0
127	20250306	184000	114358	1951	1951	1951	1951	0
128	20250306	183900	114358	1951	1951	1951	1951	0
129	20250306	183800	114358	1951	1951	1951	1951	0
130	20250306	183700	114358	1951	1951	1951	1951	0
131	20250306	183600	114358	1951	1951	1951	1951	0
132	20250306	183500	114358	1951	1951	1951	1951	0
133	20250306	183400	114358	1951	1951	1951	1951	0
134	20250306	183300	114358	1951	1951	1951	1951	0
135	20250306	183200	114358	1951	1951	1951	1951	0
136	20250306	183100	114358	1951	1951	1951	1951	0
137	20250306	183000	114358	1951	1951	1951	1951	0
138	20250306	182900	114358	1951	1951	1951	1951	0
139	20250306	182800	114358	1951	1951	1951	1951	0
140	20250306	182700	114358	1951	1951	1951	1951	0
141	20250306	182600	114358	1951	1951	1951	1951	0
142	20250306	182500	114358	1951	1951	1951	1951	0
143	20250306	182400	114358	1951	1951	1951	1951	0
144	20250306	182300	114358	1951	1951	1951	1951	0
145	20250306	182200	114358	1951	1951	1951	1951	0
146	20250306	182100	114358	1951	1951	1951	1951	0
147	20250306	182000	114358	1951	1951	1951	1951	0
148	20250306	181900	114358	1951	1951	1951	1951	0
149	20250306	181800	114358	1951	1951	1951	1951	0
150	20250306	181700	114358	1951	1951	1951	1951	0
151	20250306	181600	114358	1951	1951	1951	1951	0
152	20250306	181500	114358	1951	1951	1951	1951	33
153	20250306	181400	114358	1951	1951	1951	1951	0
154	20250306	181300	114358	1951	1951	1951	1951	0
155	20250306	181200	114358	1951	1951	1951	1951	0
156	20250306	181100	114358	1951	1951	1951	1951	0
157	20250306	181000	114358	1951	1951	1951	1951	0
158	20250306	180900	114358	1951	1951	1951	1951	0
159	20250306	180800	114358	1951	1951	1951	1951	0
160	20250306	180700	114358	1951	1951	1951	1951	0
161	20250306	180600	114358	1951	1951	1951	1951	0
162	20250306	180500	114358	1951	1951	1951	1951	0
163	20250306	180400	114358	1951	1951	1951	1951	0
164	20250306	180300	114358	1951	1951	1951	1951	0
165	20250306	180200	114358	1951	1951	1951	1951	0
166	20250306	180100	114358	1951	1951	1951	1951	0
167	20250306	180000	114358	1951	1951	1951	1951	0
168	20250306	175900	114358	1951	1951	1951	1951	0
169	20250306	175800	114358	1951	1951	1951	1951	0
170	20250306	175700	114358	1951	1951	1951	1951	0
171	20250306	175600	114358	1951	1951	1951	1951	0
172	20250306	175500	114358	1951	1951	1951	1951	0
173	20250306	175400	114358	1951	1951	1951	1951	0
174	20250306	175300	114358	1951	1951	1951	1951	0
175	20250306	175200	114358	1951	1951	1951	1951	0
176	20250306	175100	114358	1951	1951	1951	1951	0
177	20250306	175000	114358	1951	1951	1951	1951	0
178	20250306	174900	114358	1951	1951	1951	1951	0
179	20250306	174800	114358	1951	1951	1951	1951	0
180	20250306	174700	114358	1951	1951	1951	1951	0
181	20250306	174600	114358	1951	1951	1951	1951	0
182	20250306	174500	114358	1951	1951	1951	1951	33
183	20250306	174400	114358	1951	1951	1951	1951	0
184	20250306	174300	114358	1951	1951	1951	1951	0
185	20250306	174200	114358	1951	1951	1951	1951	0
186	20250306	174100	114358	1951	1951	1951	1951	0
187	20250306	174000	114358	1951	1951	1951	1951	0
188	20250306	173900	114358	1951	1951	1951	1951	0
189	20250306	173800	114358	1951	1951	1951	1951	0
190	20250306	173700	114358	1951	1951	1951	1951	0
191	20250306	173600	114358	1951	1951	1951	1951	0
192	20250306	173500	114358	1951	1951	1951	1951	0
193	20250306	173400	114358	1951	1951	1951	1951	0
194	20250306	173300	114358	1951	1951	1951	1951	0
195	20250306	173200	114358	1951	1951	1951	1951	0
196	20250306	173100	114358	1951	1951	1951	1951	0
197	20250306	173000	114358	1951	1951	1951	1951	0
198	20250306	172900	114358	1951	1951	1951	1951	0
199	20250306	172800	114358	1951	1951	1951	1951	0
200	20250306	172700	114358	1951	1951	1951	1951	0
201	20250306	172600	114358	1951	1951	1951	1951	0
202	20250306	172500	114358	1951	1951	1951	1951	0
203	20250306	172400	114358	1951	1951	1951	1951	0
204	20250306	172300	114358	1951	1951	1951	1951	0
205	20250306	172200	114358	1951	1951	1951	1951	0
206	20250306	172100	114358	1951	1951	1951	1951	0
207	20250306	172000	114358	1951	1951	1951	1951	0
208	20250306	171900	114358	1951	1951	1951	1951	0
209	20250306	171800	114358	1951	1951	1951	1951	0
210	20250306	171700	114358	1951	1951	1951	1951	0
211	20250306	171600	114358	1951	1951	1951	1951	0
212	20250306	171500	114358	1951	1951	1951	1951	33
213	20250306	171400	114358	1951	1951	1951	1951	0
214	20250306	171300	114358	1951	1951	1951	1951	0
215	20250306	171200	114358	1951	1951	1951	1951	0
216	20250306	171100	114358	1951	1951	1951	1951	0
217	20250306	171000	114358	1951	1951	1951	1951	0
218	20250306	170900	114358	1951	1951	1951	1951	0
219	20250306	170800	114358	1951	1951	1951	1951	0
220	20250306	170700	114358	1951	1951	1951	1951	0
221	20250306	170600	114358	1951	1951	1951	1951	0
222	20250306	170500	114358	1951	1951	1951	1951	0
223	20250306	170400	114358	1951	1951	1951	1951	0
224	20250306	170300	114358	1951	1951	1951	1951	0
225	20250306	170200	114358	1951	1951	1951	1951	0
226	20250306	170100	114358	1951	1951	1951	1951	0
227	20250306	170000	114358	1951	1951	1951	1951	0
228	20250306	165900	114358	1951	1951	1951	1951	0
229	20250306	165800	114358	1951	1951	1951	1951	0
230	20250306	165700	114358	1951	1951	1951	1951	0
231	20250306	165600	114358	1951	1951	1951	1951	0
232	20250306	165500	114358	1951	1951	1951	1951	0
233	20250306	165400	114358	1951	1951	1951	1951	0
234	20250306	165300	114358	1951	1951	1951	1951	0
235	20250306	165200	114358	1951	1951	1951	1951	0
236	20250306	165100	114358	1951	1951	1951	1951	0
237	20250306	165000	114358	1951	1951	1951	1951	0
238	20250306	164900	114358	1951	1951	1951	1951	0
239	20250306	164800	114358	1951	1951	1951	1951	0
240	20250306	164700	114358	1951	1951	1951	1951	0
241	20250306	164600	114358	1951	1951	1951	1951	0
242	20250306	164500	114358	1951	1951	1951	1951	33
243	20250306	164400	114358	1951	1951	1951	1951	0
244	20250306	164300	114358	1951	1951	1951	1951	0
245	20250306	164200	114358	1951	1951	1951	1951	0
246	20250306	164100	114358	1951	1951	1951	1951	0
247	20250306	164000	114358	1951	1951	1951	1951	0
248	20250306	163900	114358	1951	1951	1951	1951	0
249	20250306	163800	114358	1951	1951	1951	1951	0
250	20250306	163700	114358	1951	1951	1951	1951	0
251	20250306	163600	114358	1951	1951	1951	1951	0
252	20250306	163500	114358	1951	1951	1951	1951	0
253	20250306	163400	114358	1951	1951	1951	1951	0
254	20250306	163300	114358	1951	1951	1951	1951	0
255	20250306	163200	114358	1951	1951	1951	1951	0
256	20250306	163100	114358	1951	1951	1951	1951	0
257	20250306	163000	114358	1951	1951	1951	1951	0
258	20250306	162900	114358	1951	1951	1951	1951	0
259	20250306	162800	114358	1951	1951	1951	1951	0
260	20250306	162700	114358	1951	1951	1951	1951	0
261	20250306	162600	114358	1951	1951	1951	1951	0
262	20250306	162500	114358	1951	1951	1951	1951	0
263	20250306	162400	114358	1951	1951	1951	1951	0
264	20250306	162300	114358	1951	1951	1951	1951	0
265	20250306	162200	114358	1951	1951	1951	1951	0
266	20250306	162100	114358	1951	1951	1951	1951	0
267	20250306	162000	114358	1951	1951	1951	1951	0
268	20250306	161900	114358	1951	1951	1951	1951	0
269	20250306	161800	114358	1951	1951	1951	1951	0
270	20250306	161700	114358	1951	1951	1951	1951	0
271	20250306	161600	114358	1951	1951	1951	1951	0
272	20250306	161500	114358	1951	1951	1951	1951	33
273	20250306	161400	114358	1951	1951	1951	1951	0
274	20250306	161300	114358	1951	1951	1951	1951	0
275	20250306	161200	114358	1951	1951	1951	1951	0
276	20250306	161100	114358	1951	1951	1951	1951	0
277	20250306	161000	114358	1951	1951	1951	1951	0
278	20250306	160900	114358	1951	1951	1951	1951	0
279	20250306	160800	114358	1951	1951	1951	1951	0
280	20250306	160700	114358	1951	1951	1951	1951	0
281	20250306	160600	114358	1951	1951	1951	1951	0
282	20250306	160500	114358	1951	1951	1951	1951	0
283	20250306	160400	114358	1951	1951	1951	1951	0
284	20250306	160300	114358	1951	1951	1951	1951	0
285	20250306	160200	114358	1951	1951	1951	1951	0
286	20250306	160100	114358	1951	1951	1951	1951	0
287	20250306	160000	114358	1951	1951	1951	1951	0
288	20250306	155900	114358	1951	1951	1951	1951	0
289	20250306	155800	114358	1951	1951	1951	1951	0
290	20250306	155700	114358	1951	1951	1951	1951	0
291	20250306	155600	114358	1951	1951	1951	1951	0
292	20250306	155500	114358	1951	1951	1951	1951	0
293	20250306	155400	114358	1951	1951	1951	1951	0
294	20250306	155300	114358	1951	1951	1951	1951	0
295	20250306	155200	114358	1951	1951	1951	1951	0
296	20250306	155100	114358	1951	1951	1951	1951	0
297	20250306	155000	114358	1951	1951	1951	1951	0
298	20250306	154900	114358	1951	1951	1951	1951	0
299	20250306	154800	114358	1951	1951	1951	1951	0
300	20250306	154700	114358	1951	1951	1951	1951	0
301	20250306	154600	114358	1951	1951	1951	1951	0
302	20250306	154500	114358	1951	1951	1951	1951	33
303	20250306	154400	114358	1951	1951	1951	1951	0
304	20250306	154300	114358	1951	1951	1951	1951	0
305	20250306	154200	114358	1951	1951	1951	1951	0
306	20250306	154100	114358	1951	1951	1951	1951	0
307	20250306	154000	114358	1951	1951	1951	1951	0
308	20250306	153900	114358	1951	1951	1951	1951	0
309	20250306	153800	114358	1951	1951	1951	1951	0
310	20250306	153700	114358	1951	1951	1951	1951	0
311	20250306	153600	114358	1951	1951	1951	1951	0
312	20250306	153500	114358	1951	1951	1951	1951	0
313	20250306	153400	114358	1951	1951	1951	1951	0
314	20250306	153300	114358	1951	1951	1951	1951	0
315	20250306	153200	114358	1951	1951	1951	1951	0
316	20250306	153100	114358	1951	1951	1951	1951	0
317	20250306	153000	114358	1951	1951	1951	1951	0
318	20250306	152900	114358	1951	1951	1951	1951	0
319	20250306	152800	114358	1951	1951	1951	1951	0
320	20250306	152700	114358	1951	1951	1951	1951	0
321	20250306	152600	114358	1951	1951	1951	1951	0
322	20250306	152500	114358	1951	1951	1951	1951	0
323	20250306	152400	114358	1951	1951	1951	1951	0
324	20250306	152300	114358	1951	1951	1951	1951	0
325	20250306	152200	114358	1951	1951	1951	1951	0
326	20250306	152100	114358	1951	1951	1951	1951	0
327	20250306	152000	114358	1951	1951	1951	1951	0
328	20250306	151900	114358	1951	1951	1951	1951	0
329	20250306	151800	114358	1951	1951	1951	1951	0
330	20250306	151700	114358	1951	1951	1951	1951	0
331	20250306	151600	114358	1951	1951	1951	1951	0
332	20250306	151500	114358	1951	1951	1951	1951	0
333	20250306	151400	114358	1951	1951	1951	1951	0
334	20250306	151300	114358	1951	1951	1951	1951	0
335	20250306	151200	114358	1951	1951	1951	1951	0
336	20250306	151100	114358	1951	1951	1951	1951	0
337	20250306	151000	114358	1951	1951	1951	1951	0
338	20250306	150900	114358	1951	1951	1951	1951	0
339	20250306	150800	114358	1951	1951	1951	1951	0
340	20250306	150700	114358	1951	1951	1951	1951	0
341	20250306	150600	114358	1951	1951	1951	1951	0
342	20250306	150500	114358	1951	1951	1951	1951	0
343	20250306	150400	114358	1951	1951	1951	1951	0
344	20250306	150300	114358	1951	1951	1951	1951	0
345	20250306	150200	114358	1951	1951	1951	1951	0
346	20250306	150100	114358	1951	1951	1951	1951	0
347	20250306	150000	114358	1951	1951	1951	1951	0
348	20250306	145900	114358	1951	1951	1951	1951	0
349	20250306	145800	114358	1951	1951	1951	1951	0
350	20250306	145700	114358	1951	1951	1951	1951	0
351	20250306	145600	114358	1951	1951	1951	1951	0
352	20250306	145500	114358	1951	1951	1951	1951	0
353	20250306	145400	114358	1951	1951	1951	1951	0
354	20250306	145300	114358	1951	1951	1951	1951	0
355	20250306	145200	114358	1951	1951	1951	1951	0
356	20250306	145100	114358	1951	1951	1951	1951	0
357	20250306	145000	114358	1951	1951	1951	1951	0
358	20250306	144900	114358	1951	1951	1951	1951	0
359	20250306	144800	114358	1951	1951	1951	1951	0
360	20250306	144700	114358	1951	1951	1951	1951	0
361	20250306	144600	114358	1951	1951	1951	1951	0
362	20250306	144500	114358	1951	1951	1951	1951	0
363	20250306	144400	114358	1951	1951	1951	1951	0
364	20250306	144300	114358	1951	1951	1951	1951	0
365	20250306	144200	114358	1951	1951	1951	1951	0
366	20250306	144100	114358	1951	1951	1951	1951	0
367	20250306	144000	114358	1951	1951	1951	1951	0
368	20250306	143900	114358	1951	1951	1951	1951	0
369	20250306	143800	114358	1951	1951	1951	1951	0
370	20250306	143700	114358	1951	1951	1951	1951	0
371	20250306	143600	114358	1951	1951	1951	1951	0
372	20250306	143500	114358	1951	1951	1951	1951	0
373	20250306	143400	114358	1951	1951	1951	1951	0
374	20250306	143300	114358	1951	1951	1951	1951	0
375	20250306	143200	114358	1951	1951	1951	1951	0
376	20250306	143100	114358	1951	1951	1951	1951	0
377	20250306	143000	114358	1951	1951	1951	1951	0
378	20250306	142900	114358	1951	1951	1951	1951	0
379	20250306	142800	114358	1951	1951	1951	1951	0
380	20250306	142700	114358	1951	1951	1951	1951	0
381	20250306	142600	114358	1951	1951	1951	1951	0
382	20250306	142500	114358	1951	1951	1951	1951	0
383	20250306	142400	114358	1951	1951	1951	1951	0
384	20250306	142300	114358	1951	1951	1951	1951	0
385	20250306	142200	114358	1951	1951	1951	1951	0
386	20250306	142100	114358	1951	1951	1951	1951	0
387	20250306	142000	114358	1951	1951	1951	1951	0
388	20250306	141900	114358	1951	1951	1951	1951	0
389	20250306	141800	114358	1951	1951	1951	1951	0
390	20250306	141700	114358	1951	1951	1951	1951	0
391	20250306	141600	114358	1951	1951	1951	1951	0
392	20250306	141500	114358	1951	1951	1951	1951	0
393	20250306	141400	114358	1951	1951	1951	1951	0
394	20250306	141300	114358	1951	1951	1951	1951	0
395	20250306	141200	114358	1951	1951	1951	1951	0
396	20250306	141100	114358	1951	1951	1951	1951	0
397	20250306	141000	114358	1951	1951	1951	1951	0
398	20250306	140900	114358	1951	1951	1951	1951	0
399	20250306	140800	114358	1951	1951	1951	1951	0
400	20250306	140700	114358	1951	1951	1951	1951	0
401	20250306	140600	114358	1951	1951	1951	1951	0
402	20250306	140500	114358	1951	1951	1951	1951	0
403	20250306	140400	114358	1951	1951	1951	1951	0
404	20250306	140300	114358	1951	1951	1951	1951	0
405	20250306	140200	114358	1951	1951	1951	1951	0
406	20250306	140100	114358	1951	1951	1951	1951	0
407	20250306	140000	114358	1951	1951	1951	1951	0
408	20250306	135900	114358	1951	1951	1951	1951	0
409	20250306	135800	114358	1951	1951	1951	1951	0
410	20250306	135700	114358	1951	1951	1951	1951	0
411	20250306	135600	114358	1951	1951	1951	1951	0
412	20250306	135500	114358	1951	1951	1951	1951	0
413	20250306	135400	114358	1951	1951	1951	1951	0
414	20250306	135300	114358	1951	1951	1951	1951	0
415	20250306	135200	114358	1951	1951	1951	1951	0
416	20250306	135100	114358	1951	1951	1951	1951	0
417	20250306	135000	114358	1951	1951	1951	1951	0
418	20250306	134900	114358	1951	1951	1951	1951	0
419	20250306	134800	114358	1951	1951	1951	1951	0
420	20250306	134700	114358	1951	1951	1951	1951	0
421	20250306	134600	114358	1951	1951	1951	1951	0
422	20250306	134500	114358	1951	1951	1951	1951	0
423	20250306	134400	114358	1951	1951	1951	1951	0
424	20250306	134300	114358	1951	1951	1951	1951	0
425	20250306	134200	114358	1951	1951	1951	1951	0
426	20250306	134100	114358	1951	1951	1951	1951	0
427	20250306	134000	114358	1951	1951	1951	1951	0
428	20250306	133900	114358	1951	1951	1951	1951	0
429	20250306	133800	114358	1951	1951	1951	1951	0
430	20250306	133700	114358	1951	1951	1951	1951	0
431	20250306	133600	114358	1951	1951	1951	1951	0
432	20250306	133500	114358	1951	1951	1951	1951	0
433	20250306	133400	114358	1951	1951	1951	1951	0
434	20250306	133300	114358	1951	1951	1951	1951	0
435	20250306	133200	114358	1951	1951	1951	1951	0
436	20250306	133100	114358	1951	1951	1951	1951	0
437	20250306	133000	114358	1951	1951	1951	1951	0
438	20250306	132900	114358	1951	1951	1951	1951	0
439	20250306	132800	114358	1951	1951	1951	1951	0
440	20250306	132700	114358	1951	1951	1951	1951	0
441	20250306	132600	114358	1951	1951	1951	1951	0
442	20250306	132500	114358	1951	1951	1951	1951	0
443	20250306	132400	114358	1951	1951	1951	1951	0
444	20250306	132300	114358	1951	1951	1951	1951	0
445	20250306	132200	114358	1951	1951	1951	1951	0
446	20250306	132100	114358	1951	1951	1951	1951	0
447	20250306	132000	114358	1951	1951	1951	1951	0
448	20250306	131900	114358	1951	1951	1951	1951	0
449	20250306	131800	114358	1951	1951	1951	1951	0
450	20250306	131700	114358	1951	1951	1951	1951	0
451	20250306	131600	114358	1951	1951	1951	1951	0
452	20250306	131500	114358	1951	1951	1951	1951	0
453	20250306	131400	114358	1951	1951	1951	1951	0
454	20250306	131300	114358	1951	1951	1951	1951	0
455	20250306	131200	114358	1951	1951	1951	1951	0
456	20250306	131100	114358	1951	1951	1951	1951	0
457	20250306	131000	114358	1951	1951	1951	1951	0
458	20250306	130900	114358	1951	1951	1951	1951	0
459	20250306	130800	114358	1951	1951	1951	1951	0
460	20250306	130700	114358	1951	1951	1951	1951	0
461	20250306	130600	114358	1951	1951	1951	1951	0
462	20250306	130500	114358	1951	1951	1951	1951	0
463	20250306	130400	114358	1951	1951	1951	1951	0
464	20250306	130300	114358	1951	1951	1951	1951	0
465	20250306	130200	114358	1951	1951	1951	1951	0
466	20250306	130100	114358	1951	1951	1951	1951	0
467	20250306	130000	114358	1951	1951	1951	1951	0
468	20250306	125900	114358	1951	1951	1951	1951	0
469	20250306	125800	114358	1951	1951	1951	1951	0
470	20250306	125700	114358	1951	1951	1951	1951	0
471	20250306	125600	114358	1951	1951	1951	1951	0
472	20250306	125500	114358	1951	1951	1951	1951	0
473	20250306	125400	114358	1951	1951	1951	1951	0
474	20250306	125300	114358	1951	1951	1951	1951	0
475	20250306	125200	114358	1951	1951	1951	1951	0
476	20250306	125100	114358	1951	1951	1951	1951	0
477	20250306	125000	114358	1951	1951	1951	1951	0
478	20250306	124900	114358	1951	1951	1951	1951	0
479	20250306	124800	114358	1951	1951	1951	1951	0
480	20250306	124700	114358	1951	1951	1951	1951	0
481	20250306	124600	114358	1951	1951	1951	1951	0
482	20250306	124500	114358	1951	1951	1951	1951	0
483	20250306	124400	114358	1951	1951	1951	1951	0
484	20250306	124300	114358	1951	1951	1951	1951	0
485	20250306	124200	114358	1951	1951	1951	1951	0
486	20250306	124100	114358	1951	1951	1951	1951	0
487	20250306	124000	114358	1951	1951	1951	1951	0
488	20250306	123900	114358	1951	1951	1951	1951	0
489	20250306	123800	114358	1951	1951	1951	1951	0
490	20250306	123700	114358	1951	1951	1951	1951	0
491	20250306	123600	114358	1951	1951	1951	1951	0
492	20250306	123500	114358	1951	1951	1951	1951	0
493	20250306	123400	114358	1951	1951	1951	1951	0
494	20250306	123300	114358	1951	1951	1951	1951	0
495	20250306	123200	114358	1951	1951	1951	1951	0
496	20250306	123100	114358	1951	1951	1951	1951	0
497	20250306	123000	114358	1951	1951	1951	1951	0
498	20250306	122900	114358	1951	1951	1951	1951	0
499	20250306	122800	114358	1951	1951	1951	1951	0
500	20250306	122700	114358	1951	1951	1951	1951	0
501	20250306	122600	114358	1951	1951	1951	1951	0
502	20250306	122500	114358	1951	1951	1951	1951	0
503	20250306	122400	114358	1951	1951	1951	1951	0
504	20250306	122300	114358	1951	1951	1951	1951	0
505	20250306	122200	114358	1951	1951	1951	1951	0
506	20250306	122100	114358	1951	1951	1951	1951	0
507	20250306	122000	114358	1951	1951	1951	1951	0
508	20250306	121900	114358	1951	1951	1951	1951	0
509	20250306	121800	114358	1951	1951	1951	1951	0
510	20250306	121700	114358	1951	1951	1951	1951	0
511	20250306	121600	114358	1951	1951	1951	1951	0
512	20250306	121500	114358	1951	1951	1951	1951	0
513	20250306	121400	114358	1951	1951	1951	1951	0
514	20250306	121300	114358	1951	1951	1951	1951	0
515	20250306	121200	114358	1951	1951	1951	1951	0
516	20250306	121100	114358	1951	1951	1951	1951	0
517	20250306	121000	114358	1951	1951	1951	1951	0
518	20250306	120900	114358	1951	1951	1951	1951	0
519	20250306	120800	114358	1951	1951	1951	1951	0
520	20250306	120700	114358	1951	1951	1951	1951	0
521	20250306	120600	114358	1951	1951	1951	1951	0
522	20250306	120500	114358	1951	1951	1951	1951	0
523	20250306	120400	114358	1951	1951	1951	1951	0
524	20250306	120300	114358	1951	1951	1951	1951	0
525	20250306	120200	114358	1951	1951	1951	1951	0
526	20250306	120100	114358	1951	1951	1951	1951	0
527	20250306	120000	114358	1951	1951	1951	1951	0
528	20250306	115900	114358	1951	1951	1951	1951	0
529	20250306	115800	114358	1951	1951	1951	1951	0
530	20250306	115700	114358	1951	1951	1951	1951	0
531	20250306	115600	114358	1951	1951	1951	1951	0
532	20250306	115500	114358	1951	1951	1951	1951	0
533	20250306	115400	114358	1951	1951	1951	1951	0
534	20250306	115300	114358	1951	1951	1951	1951	0
535	20250306	115200	114358	1951	1951	1951	1951	0
536	20250306	115100	114358	1951	1951	1951	1951	0
537	20250306	115000	114358	1951	1951	1951	1951	0
538	20250306	114900	114358	1951	1951	1951	1951	0
539	20250306	114800	114358	1951	1951	1951	1951	0
540	20250306	114700	114358	1951	1951	1951	1951	0
541	20250306	114600	114358	1951	1951	1951	1951	0
542	20250306	114500	114358	1951	1951	1951	1951	0
543	20250306	114400	114358	1951	1951	1951	1951	0
544	20250306	114300	114358	1951	1951	1951	1951	0
545	20250306	114200	114358	1951	1951	1951	1951	0
546	20250306	114100	114358	1951	1951	1951	1951	0
547	20250306	114000	114358	1951	1951	1951	1951	0
548	20250306	113900	114358	1951	1951	1951	1951	0
549	20250306	113800	114358	1951	1951	1951	1951	33
550	20250306	113700	49975	1999	1999	1999	1999	0
551	20250306	113600	49975	1999	1999	1999	1999	0
552	20250306	113500	49975	1999	1999	1999	1999	0
553	20250306	113400	49975	1999	1999	1999	1999	0
554	20250306	113300	49975	1999	1999	1999	1999	0
555	20250306	113200	49975	1999	1999	1999	1999	0
556	20250306	113100	49975	1999	1999	1999	1999	0
557	20250306	113000	49975	1999	1999	1999	1999	0
558	20250306	112900	49975	1999	1999	1999	1999	0
559	20250306	112800	49975	1999	1999	1999	1999	0
560	20250306	112700	49975	1999	1999	1999	1999	0
561	20250306	112600	49975	1999	1999	1999	1999	0
562	20250306	112500	49975	1999	1999	1999	1999	0
563	20250306	112400	49975	1999	1999	1999	1999	0
564	20250306	112300	49975	1999	1999	1999	1999	0
565	20250306	112200	49975	1999	1999	1999	1999	0
566	20250306	112100	49975	1999	1999	1999	1999	0
567	20250306	112000	49975	1999	1999	1999	1999	0
568	20250306	111900	49975	1999	1999	1999	1999	0
569	20250306	111800	49975	1999	1999	1999	1999	0
570	20250306	111700	49975	1999	1999	1999	1999	0
571	20250306	111600	49975	1999	1999	1999	1999	0
572	20250306	111500	49975	1999	1999	1999	1999	0
573	20250306	111400	49975	1999	1999	1999	1999	0
574	20250306	111300	49975	1999	1999	1999	1999	0
575	20250306	111200	49975	1999	1999	1999	1999	0
576	20250306	111100	49975	1999	1999	1999	1999	0
577	20250306	111000	49975	1999	1999	1999	1999	0
578	20250306	110900	49975	1999	1999	1999	1999	0
579	20250306	110800	49975	1999	1999	1999	1999	0
580	20250306	110700	49975	1999	1999	1999	1999	0
581	20250306	110600	49975	1999	1999	1999	1999	0
582	20250306	110500	49975	1999	1999	1999	1999	0
583	20250306	110400	49975	1999	1999	1999	1999	0
584	20250306	110300	49975	1999	1999	1999	1999	0
585	20250306	110200	49975	1999	1999	1999	1999	0
586	20250306	110100	49975	1999	1999	1999	1999	0
587	20250306	110000	49975	1999	1999	1999	1999	0
588	20250306	105900	49975	1999	1999	1999	1999	0
589	20250306	105800	49975	1999	1999	1999	1999	0
590	20250306	105700	49975	1999	1999	1999	1999	0
591	20250306	105600	49975	1999	1999	1999	1999	0
592	20250306	105500	49975	1999	1999	1999	1999	0
593	20250306	105400	49975	1999	1999	1999	1999	0
594	20250306	105300	49975	1999	1999	1999	1999	0
595	20250306	105200	49975	1999	1999	1999	1999	0
596	20250306	105100	49975	1999	1999	1999	1999	0
597	20250306	105000	49975	1999	1999	1999	1999	0
598	20250306	104900	49975	1999	1999	1999	1999	0
599	20250306	104800	49975	1999	1999	1999	1999	0
600	20250306	104700	49975	1999	1999	1999	1999	0
601	20250306	104600	49975	1999	1999	1999	1999	0
602	20250306	104500	49975	1999	1999	1999	1999	0
603	20250306	104400	49975	1999	1999	1999	1999	0
604	20250306	104300	49975	1999	1999	1999	1999	0
605	20250306	104200	49975	1999	1999	1999	1999	0
606	20250306	104100	49975	1999	1999	1999	1999	0
607	20250306	104000	49975	1999	1999	1999	1999	0
608	20250306	103900	49975	1999	1999	1999	1999	0
609	20250306	103800	49975	1999	1999	1999	1999	0
610	20250306	103700	49975	1999	1999	1999	1999	0
611	20250306	103600	49975	1999	1999	1999	1999	0
612	20250306	103500	49975	1999	1999	1999	1999	0
613	20250306	103400	49975	1999	1999	1999	1999	0
614	20250306	103300	49975	1999	1999	1999	1999	0
615	20250306	103200	49975	1999	1999	1999	1999	0
616	20250306	103100	49975	1999	1999	1999	1999	0
617	20250306	103000	49975	1999	1999	1999	1999	0
618	20250306	102900	49975	1999	1999	1999	1999	0
619	20250306	102800	49975	1999	1999	1999	1999	0
620	20250306	102700	49975	1999	1999	1999	1999	0
621	20250306	102600	49975	1999	1999	1999	1999	0
622	20250306	102500	49975	1999	1999	1999	1999	0
623	20250306	102400	49975	1999	1999	1999	1999	0
624	20250306	102300	49975	1999	1999	1999	1999	0
625	20250306	102200	49975	1999	1999	1999	1999	0
626	20250306	102100	49975	1999	1999	1999	1999	0
627	20250306	102000	49975	1999	1999	1999	1999	0
628	20250306	101900	49975	1999	1999	1999	1999	0
629	20250306	101800	49975	1999	1999	1999	1999	0
630	20250306	101700	49975	1999	1999	1999	1999	0
631	20250306	101600	49975	1999	1999	1999	1999	0
632	20250306	101500	49975	1999	1999	1999	1999	0
633	20250306	101400	49975	1999	1999	1999	1999	0
634	20250306	101300	49975	1999	1999	1999	1999	0
635	20250306	101200	49975	1999	1999	1999	1999	0
636	20250306	101100	49975	1999	1999	1999	1999	0
637	20250306	101000	49975	1999	1999	1999	1999	0
638	20250306	100900	49975	1999	1999	1999	1999	0
639	20250306	100800	49975	1999	1999	1999	1999	0
640	20250306	100700	49975	1999	1999	1999	1999	0
641	20250306	100600	49975	1999	1999	1999	1999	0
642	20250306	100500	49975	1999	1999	1999	1999	0
643	20250306	100400	49975	1999	1999	1999	1999	0
644	20250306	100300	49975	1999	1999	1999	1999	0
645	20250306	100200	49975	1999	1999	1999	1999	0
646	20250306	100100	49975	1999	1999	1999	1999	0
647	20250306	100000	49975	1999	1999	1999	1999	0
648	20250306	095900	49975	1999	1999	1999	1999	0
649	20250306	095800	49975	1999	1999	1999	1999	0
650	20250306	095700	49975	1999	1999	1999	1999	0
651	20250306	095600	49975	1999	1999	1999	1999	0
652	20250306	095500	49975	1999	1999	1999	1999	0
653	20250306	095400	49975	1999	1999	1999	1999	0
654	20250306	095300	49975	1999	1999	1999	1999	0
655	20250306	095200	49975	1999	1999	1999	1999	0
656	20250306	095100	49975	1999	1999	1999	1999	0
657	20250306	095000	49975	1999	1999	1999	1999	0
658	20250306	094900	49975	1999	1999	1999	1999	0
659	20250306	094800	49975	1999	1999	1999	1999	0
660	20250306	094700	49975	1999	1999	1999	1999	0
661	20250306	094600	49975	1999	1999	1999	1999	0
662	20250306	094500	49975	1999	1999	1999	1999	0
663	20250306	094400	49975	1999	1999	1999	1999	0
664	20250306	094300	49975	1999	1999	1999	1999	0
665	20250306	094200	49975	1999	1999	1999	1999	0
666	20250306	094100	49975	1999	1999	1999	1999	0
667	20250306	094000	49975	1999	1999	1999	1999	0
668	20250306	093900	49975	1999	1999	1999	1999	0
669	20250306	093800	49975	1999	1999	1999	1999	0
670	20250306	093700	49975	1999	1999	1999	1999	0
671	20250306	093600	49975	1999	1999	1999	1999	0
672	20250306	093500	49975	1999	1999	1999	1999	0
673	20250306	093400	49975	1999	1999	1999	1999	0
674	20250306	093300	49975	1999	1999	1999	1999	0
675	20250306	093200	49975	1999	1999	1999	1999	0
676	20250306	093100	49975	1999	1999	1999	1999	0
677	20250306	093000	49975	1999	1999	1999	1999	0
678	20250306	092900	49975	1999	1999	1999	1999	0
679	20250306	092800	49975	1999	1999	1999	1999	0
680	20250306	092700	49975	1999	1999	1999	1999	0
681	20250306	092600	49975	1999	1999	1999	1999	0
682	20250306	092500	49975	1999	1999	1999	1999	0
683	20250306	092400	49975	1999	1999	1999	1999	0
684	20250306	092300	49975	1999	1999	1999	1999	0
685	20250306	092200	49975	1999	1999	1999	1999	0
686	20250306	092100	49975	1999	1999	1999	1999	0
687	20250306	092000	49975	1999	1999	1999	1999	0
688	20250306	091900	49975	1999	1999	1999	1999	25
689	20250306	091800	0	2000	2000	2000	2000	0
690	20250306	091700	0	2000	2000	2000	2000	0
691	20250306	091600	0	2000	2000	2000	2000	0
692	20250306	091500	0	2000	2000	2000	2000	0
693	20250306	091400	0	2000	2000	2000	2000	0
694	20250306	091300	0	2000	2000	2000	2000	0
695	20250306	091200	0	2000	2000	2000	2000	0
696	20250306	091100	0	2000	2000	2000	2000	0
697	20250306	091000	0	2000	2000	2000	2000	0
698	20250306	090900	0	2000	2000	2000	2000	0
699	20250306	090800	0	2000	2000	2000	2000	0
700	20250306	090700	0	2000	2000	2000	2000	0
701	20250306	090600	0	2000	2000	2000	2000	0
702	20250306	090500	0	2000	2000	2000	2000	0
703	20250306	090400	0	2000	2000	2000	2000	0
704	20250306	090300	0	2000	2000	2000	2000	0
705	20250306	090200	0	2000	2000	2000	2000	0
706	20250306	090100	0	2000	2000	2000	2000	0
707	20250306	090000	0	2000	2000	2000	2000	0