KissMeData/086220/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195800	41095	1599	1599	1599	1599	5
3	20250325	195700	41095	1599	1599	1599	1599	0
4	20250325	195600	41095	1599	1599	1599	1599	0
5	20250325	195500	41095	1599	1599	1599	1599	0
6	20250325	195400	41095	1599	1599	1599	1599	0
7	20250325	195300	41095	1599	1599	1599	1599	0
8	20250325	195200	41095	1599	1599	1599	1599	0
9	20250325	195100	41095	1599	1599	1599	1599	0
10	20250325	195000	41095	1599	1599	1599	1599	0
11	20250325	194900	41095	1599	1599	1599	1599	0
12	20250325	194800	41095	1599	1599	1599	1599	0
13	20250325	194700	41095	1599	1599	1599	1599	0
14	20250325	194600	41095	1599	1599	1599	1599	0
15	20250325	194500	41095	1599	1599	1599	1599	0
16	20250325	194400	41095	1599	1599	1599	1599	0
17	20250325	194300	41095	1599	1599	1599	1599	0
18	20250325	194200	41095	1599	1599	1599	1599	0
19	20250325	194100	41095	1599	1599	1599	1599	0
20	20250325	194000	41095	1599	1599	1599	1599	0
21	20250325	193900	41095	1599	1599	1599	1599	0
22	20250325	193800	41095	1599	1599	1599	1599	0
23	20250325	193700	41095	1599	1599	1599	1599	0
24	20250325	193600	41095	1599	1599	1599	1599	0
25	20250325	193500	41095	1599	1599	1599	1599	0
26	20250325	193400	41095	1599	1599	1599	1599	0
27	20250325	193300	41095	1599	1599	1599	1599	0
28	20250325	193200	41095	1599	1599	1599	1599	0
29	20250325	193100	41095	1599	1599	1599	1599	0
30	20250325	193000	41095	1599	1599	1599	1599	0
31	20250325	192900	41095	1599	1599	1599	1599	0
32	20250325	192800	41095	1599	1599	1599	1599	5
33	20250325	192700	41095	1599	1599	1599	1599	0
34	20250325	192600	41095	1599	1599	1599	1599	0
35	20250325	192500	41095	1599	1599	1599	1599	0
36	20250325	192400	41095	1599	1599	1599	1599	0
37	20250325	192300	41095	1599	1599	1599	1599	0
38	20250325	192200	41095	1599	1599	1599	1599	0
39	20250325	192100	41095	1599	1599	1599	1599	0
40	20250325	192000	41095	1599	1599	1599	1599	0
41	20250325	191900	41095	1599	1599	1599	1599	0
42	20250325	191800	41095	1599	1599	1599	1599	0
43	20250325	191700	41095	1599	1599	1599	1599	0
44	20250325	191600	41095	1599	1599	1599	1599	0
45	20250325	191500	41095	1599	1599	1599	1599	0
46	20250325	191400	41095	1599	1599	1599	1599	0
47	20250325	191300	41095	1599	1599	1599	1599	0
48	20250325	191200	41095	1599	1599	1599	1599	0
49	20250325	191100	41095	1599	1599	1599	1599	0
50	20250325	191000	41095	1599	1599	1599	1599	0
51	20250325	190900	41095	1599	1599	1599	1599	0
52	20250325	190800	41095	1599	1599	1599	1599	0
53	20250325	190700	41095	1599	1599	1599	1599	0
54	20250325	190600	41095	1599	1599	1599	1599	0
55	20250325	190500	41095	1599	1599	1599	1599	0
56	20250325	190400	41095	1599	1599	1599	1599	0
57	20250325	190300	41095	1599	1599	1599	1599	0
58	20250325	190200	41095	1599	1599	1599	1599	0
59	20250325	190100	41095	1599	1599	1599	1599	0
60	20250325	190000	41095	1599	1599	1599	1599	0
61	20250325	185900	41095	1599	1599	1599	1599	0
62	20250325	185800	41095	1599	1599	1599	1599	5
63	20250325	185700	41095	1599	1599	1599	1599	0
64	20250325	185600	41095	1599	1599	1599	1599	0
65	20250325	185500	41095	1599	1599	1599	1599	0
66	20250325	185400	41095	1599	1599	1599	1599	0
67	20250325	185300	41095	1599	1599	1599	1599	0
68	20250325	185200	41095	1599	1599	1599	1599	0
69	20250325	185100	41095	1599	1599	1599	1599	0
70	20250325	185000	41095	1599	1599	1599	1599	0
71	20250325	184900	41095	1599	1599	1599	1599	0
72	20250325	184800	41095	1599	1599	1599	1599	0
73	20250325	184700	41095	1599	1599	1599	1599	0
74	20250325	184600	41095	1599	1599	1599	1599	0
75	20250325	184500	41095	1599	1599	1599	1599	0
76	20250325	184400	41095	1599	1599	1599	1599	0
77	20250325	184300	41095	1599	1599	1599	1599	0
78	20250325	184200	41095	1599	1599	1599	1599	0
79	20250325	184100	41095	1599	1599	1599	1599	0
80	20250325	184000	41095	1599	1599	1599	1599	0
81	20250325	183900	41095	1599	1599	1599	1599	0
82	20250325	183800	41095	1599	1599	1599	1599	0
83	20250325	183700	41095	1599	1599	1599	1599	0
84	20250325	183600	41095	1599	1599	1599	1599	0
85	20250325	183500	41095	1599	1599	1599	1599	0
86	20250325	183400	41095	1599	1599	1599	1599	0
87	20250325	183300	41095	1599	1599	1599	1599	0
88	20250325	183200	41095	1599	1599	1599	1599	0
89	20250325	183100	41095	1599	1599	1599	1599	0
90	20250325	183000	41095	1599	1599	1599	1599	0
91	20250325	182900	41095	1599	1599	1599	1599	0
92	20250325	182800	41095	1599	1599	1599	1599	5
93	20250325	182700	41095	1599	1599	1599	1599	0
94	20250325	182600	41095	1599	1599	1599	1599	0
95	20250325	182500	41095	1599	1599	1599	1599	0
96	20250325	182400	41095	1599	1599	1599	1599	0
97	20250325	182300	41095	1599	1599	1599	1599	0
98	20250325	182200	41095	1599	1599	1599	1599	0
99	20250325	182100	41095	1599	1599	1599	1599	0
100	20250325	182000	41095	1599	1599	1599	1599	0
101	20250325	181900	41095	1599	1599	1599	1599	0
102	20250325	181800	41095	1599	1599	1599	1599	0
103	20250325	181700	41095	1599	1599	1599	1599	0
104	20250325	181600	41095	1599	1599	1599	1599	0
105	20250325	181500	41095	1599	1599	1599	1599	0
106	20250325	181400	41095	1599	1599	1599	1599	0
107	20250325	181300	41095	1599	1599	1599	1599	0
108	20250325	181200	41095	1599	1599	1599	1599	0
109	20250325	181100	41095	1599	1599	1599	1599	0
110	20250325	181000	41095	1599	1599	1599	1599	0
111	20250325	180900	41095	1599	1599	1599	1599	0
112	20250325	180800	41095	1599	1599	1599	1599	0
113	20250325	180700	41095	1599	1599	1599	1599	0
114	20250325	180600	41095	1599	1599	1599	1599	0
115	20250325	180500	41095	1599	1599	1599	1599	0
116	20250325	180400	41095	1599	1599	1599	1599	0
117	20250325	180300	41095	1599	1599	1599	1599	0
118	20250325	180200	41095	1599	1599	1599	1599	0
119	20250325	180100	41095	1599	1599	1599	1599	0
120	20250325	180000	41095	1599	1599	1599	1599	0
121	20250325	175900	41095	1599	1599	1599	1599	0
122	20250325	175800	41095	1599	1599	1599	1599	5
123	20250325	175700	41095	1599	1599	1599	1599	0
124	20250325	175600	41095	1599	1599	1599	1599	0
125	20250325	175500	41095	1599	1599	1599	1599	0
126	20250325	175400	41095	1599	1599	1599	1599	0
127	20250325	175300	41095	1599	1599	1599	1599	0
128	20250325	175200	41095	1599	1599	1599	1599	0
129	20250325	175100	41095	1599	1599	1599	1599	0
130	20250325	175000	41095	1599	1599	1599	1599	0
131	20250325	174900	41095	1599	1599	1599	1599	0
132	20250325	174800	41095	1599	1599	1599	1599	0
133	20250325	174700	41095	1599	1599	1599	1599	0
134	20250325	174600	41095	1599	1599	1599	1599	0
135	20250325	174500	41095	1599	1599	1599	1599	0
136	20250325	174400	41095	1599	1599	1599	1599	0
137	20250325	174300	41095	1599	1599	1599	1599	0
138	20250325	174200	41095	1599	1599	1599	1599	0
139	20250325	174100	41095	1599	1599	1599	1599	0
140	20250325	174000	41095	1599	1599	1599	1599	0
141	20250325	173900	41095	1599	1599	1599	1599	0
142	20250325	173800	41095	1599	1599	1599	1599	0
143	20250325	173700	41095	1599	1599	1599	1599	0
144	20250325	173600	41095	1599	1599	1599	1599	0
145	20250325	173500	41095	1599	1599	1599	1599	0
146	20250325	173400	41095	1599	1599	1599	1599	0
147	20250325	173300	41095	1599	1599	1599	1599	0
148	20250325	173200	41095	1599	1599	1599	1599	0
149	20250325	173100	41095	1599	1599	1599	1599	0
150	20250325	173000	41095	1599	1599	1599	1599	0
151	20250325	172900	41095	1599	1599	1599	1599	0
152	20250325	172800	41095	1599	1599	1599	1599	5
153	20250325	172700	41095	1599	1599	1599	1599	0
154	20250325	172600	41095	1599	1599	1599	1599	0
155	20250325	172500	41095	1599	1599	1599	1599	0
156	20250325	172400	41095	1599	1599	1599	1599	0
157	20250325	172300	41095	1599	1599	1599	1599	0
158	20250325	172200	41095	1599	1599	1599	1599	0
159	20250325	172100	41095	1599	1599	1599	1599	0
160	20250325	172000	41095	1599	1599	1599	1599	0
161	20250325	171900	41095	1599	1599	1599	1599	0
162	20250325	171800	41095	1599	1599	1599	1599	0
163	20250325	171700	41095	1599	1599	1599	1599	0
164	20250325	171600	41095	1599	1599	1599	1599	0
165	20250325	171500	41095	1599	1599	1599	1599	0
166	20250325	171400	41095	1599	1599	1599	1599	0
167	20250325	171300	41095	1599	1599	1599	1599	0
168	20250325	171200	41095	1599	1599	1599	1599	0
169	20250325	171100	41095	1599	1599	1599	1599	0
170	20250325	171000	41095	1599	1599	1599	1599	0
171	20250325	170900	41095	1599	1599	1599	1599	0
172	20250325	170800	41095	1599	1599	1599	1599	0
173	20250325	170700	41095	1599	1599	1599	1599	0
174	20250325	170600	41095	1599	1599	1599	1599	0
175	20250325	170500	41095	1599	1599	1599	1599	0
176	20250325	170400	41095	1599	1599	1599	1599	0
177	20250325	170300	41095	1599	1599	1599	1599	0
178	20250325	170200	41095	1599	1599	1599	1599	0
179	20250325	170100	41095	1599	1599	1599	1599	0
180	20250325	170000	41095	1599	1599	1599	1599	0
181	20250325	165900	41095	1599	1599	1599	1599	0
182	20250325	165800	41095	1599	1599	1599	1599	5
183	20250325	165700	41095	1599	1599	1599	1599	0
184	20250325	165600	41095	1599	1599	1599	1599	0
185	20250325	165500	41095	1599	1599	1599	1599	0
186	20250325	165400	41095	1599	1599	1599	1599	0
187	20250325	165300	41095	1599	1599	1599	1599	0
188	20250325	165200	41095	1599	1599	1599	1599	0
189	20250325	165100	41095	1599	1599	1599	1599	0
190	20250325	165000	41095	1599	1599	1599	1599	0
191	20250325	164900	41095	1599	1599	1599	1599	0
192	20250325	164800	41095	1599	1599	1599	1599	0
193	20250325	164700	41095	1599	1599	1599	1599	0
194	20250325	164600	41095	1599	1599	1599	1599	0
195	20250325	164500	41095	1599	1599	1599	1599	0
196	20250325	164400	41095	1599	1599	1599	1599	0
197	20250325	164300	41095	1599	1599	1599	1599	0
198	20250325	164200	41095	1599	1599	1599	1599	0
199	20250325	164100	41095	1599	1599	1599	1599	0
200	20250325	164000	41095	1599	1599	1599	1599	0
201	20250325	163900	41095	1599	1599	1599	1599	0
202	20250325	163800	41095	1599	1599	1599	1599	0
203	20250325	163700	41095	1599	1599	1599	1599	0
204	20250325	163600	41095	1599	1599	1599	1599	0
205	20250325	163500	41095	1599	1599	1599	1599	0
206	20250325	163400	41095	1599	1599	1599	1599	0
207	20250325	163300	41095	1599	1599	1599	1599	0
208	20250325	163200	41095	1599	1599	1599	1599	0
209	20250325	163100	41095	1599	1599	1599	1599	0
210	20250325	163000	41095	1599	1599	1599	1599	0
211	20250325	162900	41095	1599	1599	1599	1599	0
212	20250325	162800	41095	1599	1599	1599	1599	5
213	20250325	162700	41095	1599	1599	1599	1599	0
214	20250325	162600	41095	1599	1599	1599	1599	0
215	20250325	162500	41095	1599	1599	1599	1599	0
216	20250325	162400	41095	1599	1599	1599	1599	0
217	20250325	162300	41095	1599	1599	1599	1599	0
218	20250325	162200	41095	1599	1599	1599	1599	0
219	20250325	162100	41095	1599	1599	1599	1599	0
220	20250325	162000	41095	1599	1599	1599	1599	0
221	20250325	161900	41095	1599	1599	1599	1599	0
222	20250325	161800	41095	1599	1599	1599	1599	0
223	20250325	161700	41095	1599	1599	1599	1599	0
224	20250325	161600	41095	1599	1599	1599	1599	0
225	20250325	161500	41095	1599	1599	1599	1599	0
226	20250325	161400	41095	1599	1599	1599	1599	0
227	20250325	161300	41095	1599	1599	1599	1599	0
228	20250325	161200	41095	1599	1599	1599	1599	0
229	20250325	161100	41095	1599	1599	1599	1599	0
230	20250325	161000	41095	1599	1599	1599	1599	0
231	20250325	160900	41095	1599	1599	1599	1599	0
232	20250325	160800	41095	1599	1599	1599	1599	0
233	20250325	160700	41095	1599	1599	1599	1599	0
234	20250325	160600	41095	1599	1599	1599	1599	0
235	20250325	160500	41095	1599	1599	1599	1599	0
236	20250325	160400	41095	1599	1599	1599	1599	0
237	20250325	160300	41095	1599	1599	1599	1599	0
238	20250325	160200	41095	1599	1599	1599	1599	0
239	20250325	160100	41095	1599	1599	1599	1599	0
240	20250325	160000	41095	1599	1599	1599	1599	0
241	20250325	155900	41095	1599	1599	1599	1599	0
242	20250325	155800	41095	1599	1599	1599	1599	5
243	20250325	155700	41095	1599	1599	1599	1599	0
244	20250325	155600	41095	1599	1599	1599	1599	0
245	20250325	155500	41095	1599	1599	1599	1599	0
246	20250325	155400	41095	1599	1599	1599	1599	0
247	20250325	155300	41095	1599	1599	1599	1599	0
248	20250325	155200	41095	1599	1599	1599	1599	0
249	20250325	155100	41095	1599	1599	1599	1599	0
250	20250325	155000	41095	1599	1599	1599	1599	0
251	20250325	154900	41095	1599	1599	1599	1599	0
252	20250325	154800	41095	1599	1599	1599	1599	0
253	20250325	154700	41095	1599	1599	1599	1599	0
254	20250325	154600	41095	1599	1599	1599	1599	0
255	20250325	154500	41095	1599	1599	1599	1599	0
256	20250325	154400	41095	1599	1599	1599	1599	0
257	20250325	154300	41095	1599	1599	1599	1599	0
258	20250325	154200	41095	1599	1599	1599	1599	0
259	20250325	154100	41095	1599	1599	1599	1599	0
260	20250325	154000	41095	1599	1599	1599	1599	0
261	20250325	153900	41095	1599	1599	1599	1599	0
262	20250325	153800	41095	1599	1599	1599	1599	0
263	20250325	153700	41095	1599	1599	1599	1599	0
264	20250325	153600	41095	1599	1599	1599	1599	0
265	20250325	153500	41095	1599	1599	1599	1599	0
266	20250325	153400	41095	1599	1599	1599	1599	0
267	20250325	153300	41095	1599	1599	1599	1599	5
268	20250325	153200	33100	1500	1500	1500	1500	0
269	20250325	153100	33100	1500	1500	1500	1500	0
270	20250325	153000	33100	1500	1500	1500	1500	0
271	20250325	152900	33100	1500	1500	1500	1500	0
272	20250325	152800	33100	1500	1500	1500	1500	0
273	20250325	152700	33100	1500	1500	1500	1500	0
274	20250325	152600	33100	1500	1500	1500	1500	0
275	20250325	152500	33100	1500	1500	1500	1500	0
276	20250325	152400	33100	1500	1500	1500	1500	0
277	20250325	152300	33100	1500	1500	1500	1500	0
278	20250325	152200	33100	1500	1500	1500	1500	0
279	20250325	152100	33100	1500	1500	1500	1500	0
280	20250325	152000	33100	1500	1500	1500	1500	0
281	20250325	151900	33100	1500	1500	1500	1500	10
282	20250325	151800	18100	1500	1500	1500	1500	0
283	20250325	151700	18100	1500	1500	1500	1500	0
284	20250325	151600	18100	1500	1500	1500	1500	0
285	20250325	151500	18100	1500	1500	1500	1500	0
286	20250325	151400	18100	1500	1500	1500	1500	0
287	20250325	151300	18100	1500	1500	1500	1500	0
288	20250325	151200	18100	1500	1500	1500	1500	0
289	20250325	151100	18100	1500	1500	1500	1500	0
290	20250325	151000	18100	1500	1500	1500	1500	0
291	20250325	150900	18100	1500	1500	1500	1500	0
292	20250325	150800	18100	1500	1500	1500	1500	0
293	20250325	150700	18100	1500	1500	1500	1500	0
294	20250325	150600	18100	1500	1500	1500	1500	0
295	20250325	150500	18100	1500	1500	1500	1500	0
296	20250325	150400	18100	1500	1500	1500	1500	0
297	20250325	150300	18100	1500	1500	1500	1500	0
298	20250325	150200	18100	1500	1500	1500	1500	0
299	20250325	150100	18100	1500	1500	1500	1500	0
300	20250325	150000	18100	1500	1500	1500	1500	0
301	20250325	145900	18100	1500	1500	1500	1500	0
302	20250325	145800	18100	1500	1500	1500	1500	0
303	20250325	145700	18100	1500	1500	1500	1500	0
304	20250325	145600	18100	1500	1500	1500	1500	0
305	20250325	145500	18100	1500	1500	1500	1500	0
306	20250325	145400	18100	1500	1500	1500	1500	0
307	20250325	145300	18100	1500	1500	1500	1500	0
308	20250325	145200	18100	1500	1500	1500	1500	0
309	20250325	145100	18100	1500	1500	1500	1500	0
310	20250325	145000	18100	1500	1500	1500	1500	0
311	20250325	144900	18100	1500	1500	1500	1500	0
312	20250325	144800	18100	1500	1500	1500	1500	0
313	20250325	144700	18100	1500	1500	1500	1500	0
314	20250325	144600	18100	1500	1500	1500	1500	0
315	20250325	144500	18100	1500	1500	1500	1500	0
316	20250325	144400	18100	1500	1500	1500	1500	0
317	20250325	144300	18100	1500	1500	1500	1500	0
318	20250325	144200	18100	1500	1500	1500	1500	0
319	20250325	144100	18100	1500	1500	1500	1500	0
320	20250325	144000	18100	1500	1500	1500	1500	0
321	20250325	143900	18100	1500	1500	1500	1500	0
322	20250325	143800	18100	1500	1500	1500	1500	0
323	20250325	143700	18100	1500	1500	1500	1500	0
324	20250325	143600	18100	1500	1500	1500	1500	0
325	20250325	143500	18100	1500	1500	1500	1500	0
326	20250325	143400	18100	1500	1500	1500	1500	0
327	20250325	143300	18100	1500	1500	1500	1500	0
328	20250325	143200	18100	1500	1500	1500	1500	0
329	20250325	143100	18100	1500	1500	1500	1500	0
330	20250325	143000	18100	1500	1500	1500	1500	0
331	20250325	142900	18100	1500	1500	1500	1500	0
332	20250325	142800	18100	1500	1500	1500	1500	0
333	20250325	142700	18100	1500	1500	1500	1500	0
334	20250325	142600	18100	1500	1500	1500	1500	0
335	20250325	142500	18100	1500	1500	1500	1500	0
336	20250325	142400	18100	1500	1500	1500	1500	0
337	20250325	142300	18100	1500	1500	1500	1500	0
338	20250325	142200	18100	1500	1500	1500	1500	0
339	20250325	142100	18100	1500	1500	1500	1500	0
340	20250325	142000	18100	1500	1500	1500	1500	0
341	20250325	141900	18100	1500	1500	1500	1500	0
342	20250325	141800	18100	1500	1500	1500	1500	0
343	20250325	141700	18100	1500	1500	1500	1500	0
344	20250325	141600	18100	1500	1500	1500	1500	0
345	20250325	141500	18100	1500	1500	1500	1500	0
346	20250325	141400	18100	1500	1500	1500	1500	0
347	20250325	141300	18100	1500	1500	1500	1500	0
348	20250325	141200	18100	1500	1500	1500	1500	0
349	20250325	141100	18100	1500	1500	1500	1500	0
350	20250325	141000	18100	1500	1500	1500	1500	0
351	20250325	140900	18100	1500	1500	1500	1500	0
352	20250325	140800	18100	1500	1500	1500	1500	0
353	20250325	140700	18100	1500	1500	1500	1500	0
354	20250325	140600	18100	1500	1500	1500	1500	0
355	20250325	140500	18100	1500	1500	1500	1500	0
356	20250325	140400	18100	1500	1500	1500	1500	0
357	20250325	140300	18100	1500	1500	1500	1500	0
358	20250325	140200	18100	1500	1500	1500	1500	0
359	20250325	140100	18100	1500	1500	1500	1500	0
360	20250325	140000	18100	1500	1500	1500	1500	0
361	20250325	135900	18100	1500	1500	1500	1500	0
362	20250325	135800	18100	1500	1500	1500	1500	0
363	20250325	135700	18100	1500	1500	1500	1500	0
364	20250325	135600	18100	1500	1500	1500	1500	0
365	20250325	135500	18100	1500	1500	1500	1500	0
366	20250325	135400	18100	1500	1500	1500	1500	11
367	20250325	135300	1600	1600	1600	1600	1600	0
368	20250325	135200	1600	1600	1600	1600	1600	0
369	20250325	135100	1600	1600	1600	1600	1600	0
370	20250325	135000	1600	1600	1600	1600	1600	0
371	20250325	134900	1600	1600	1600	1600	1600	0
372	20250325	134800	1600	1600	1600	1600	1600	0
373	20250325	134700	1600	1600	1600	1600	1600	0
374	20250325	134600	1600	1600	1600	1600	1600	0
375	20250325	134500	1600	1600	1600	1600	1600	0
376	20250325	134400	1600	1600	1600	1600	1600	0
377	20250325	134300	1600	1600	1600	1600	1600	0
378	20250325	134200	1600	1600	1600	1600	1600	0
379	20250325	134100	1600	1600	1600	1600	1600	0
380	20250325	134000	1600	1600	1600	1600	1600	0
381	20250325	133900	1600	1600	1600	1600	1600	0
382	20250325	133800	1600	1600	1600	1600	1600	0
383	20250325	133700	1600	1600	1600	1600	1600	0
384	20250325	133600	1600	1600	1600	1600	1600	0
385	20250325	133500	1600	1600	1600	1600	1600	0
386	20250325	133400	1600	1600	1600	1600	1600	0
387	20250325	133300	1600	1600	1600	1600	1600	0
388	20250325	133200	1600	1600	1600	1600	1600	0
389	20250325	133100	1600	1600	1600	1600	1600	0
390	20250325	133000	1600	1600	1600	1600	1600	0
391	20250325	132900	1600	1600	1600	1600	1600	0
392	20250325	132800	1600	1600	1600	1600	1600	0
393	20250325	132700	1600	1600	1600	1600	1600	0
394	20250325	132600	1600	1600	1600	1600	1600	0
395	20250325	132500	1600	1600	1600	1600	1600	0
396	20250325	132400	1600	1600	1600	1600	1600	0
397	20250325	132300	1600	1600	1600	1600	1600	0
398	20250325	132200	1600	1600	1600	1600	1600	0
399	20250325	132100	1600	1600	1600	1600	1600	0
400	20250325	132000	1600	1600	1600	1600	1600	0
401	20250325	131900	1600	1600	1600	1600	1600	0
402	20250325	131800	1600	1600	1600	1600	1600	0
403	20250325	131700	1600	1600	1600	1600	1600	0
404	20250325	131600	1600	1600	1600	1600	1600	0
405	20250325	131500	1600	1600	1600	1600	1600	0
406	20250325	131400	1600	1600	1600	1600	1600	0
407	20250325	131300	1600	1600	1600	1600	1600	0
408	20250325	131200	1600	1600	1600	1600	1600	0
409	20250325	131100	1600	1600	1600	1600	1600	0
410	20250325	131000	1600	1600	1600	1600	1600	0
411	20250325	130900	1600	1600	1600	1600	1600	0
412	20250325	130800	1600	1600	1600	1600	1600	0
413	20250325	130700	1600	1600	1600	1600	1600	0
414	20250325	130600	1600	1600	1600	1600	1600	0
415	20250325	130500	1600	1600	1600	1600	1600	0
416	20250325	130400	1600	1600	1600	1600	1600	0
417	20250325	130300	1600	1600	1600	1600	1600	0
418	20250325	130200	1600	1600	1600	1600	1600	0
419	20250325	130100	1600	1600	1600	1600	1600	0
420	20250325	130000	1600	1600	1600	1600	1600	0
421	20250325	125900	1600	1600	1600	1600	1600	0
422	20250325	125800	1600	1600	1600	1600	1600	0
423	20250325	125700	1600	1600	1600	1600	1600	0
424	20250325	125600	1600	1600	1600	1600	1600	0
425	20250325	125500	1600	1600	1600	1600	1600	0
426	20250325	125400	1600	1600	1600	1600	1600	0
427	20250325	125300	1600	1600	1600	1600	1600	0
428	20250325	125200	1600	1600	1600	1600	1600	0
429	20250325	125100	1600	1600	1600	1600	1600	0
430	20250325	125000	1600	1600	1600	1600	1600	0
431	20250325	124900	1600	1600	1600	1600	1600	0
432	20250325	124800	1600	1600	1600	1600	1600	0
433	20250325	124700	1600	1600	1600	1600	1600	0
434	20250325	124600	1600	1600	1600	1600	1600	0
435	20250325	124500	1600	1600	1600	1600	1600	0
436	20250325	124400	1600	1600	1600	1600	1600	0
437	20250325	124300	1600	1600	1600	1600	1600	0
438	20250325	124200	1600	1600	1600	1600	1600	0
439	20250325	124100	1600	1600	1600	1600	1600	0
440	20250325	124000	1600	1600	1600	1600	1600	0
441	20250325	123900	1600	1600	1600	1600	1600	0
442	20250325	123800	1600	1600	1600	1600	1600	0
443	20250325	123700	1600	1600	1600	1600	1600	0
444	20250325	123600	1600	1600	1600	1600	1600	0
445	20250325	123500	1600	1600	1600	1600	1600	0
446	20250325	123400	1600	1600	1600	1600	1600	0
447	20250325	123300	1600	1600	1600	1600	1600	0
448	20250325	123200	1600	1600	1600	1600	1600	0
449	20250325	123100	1600	1600	1600	1600	1600	0
450	20250325	123000	1600	1600	1600	1600	1600	0
451	20250325	122900	1600	1600	1600	1600	1600	0
452	20250325	122800	1600	1600	1600	1600	1600	0
453	20250325	122700	1600	1600	1600	1600	1600	0
454	20250325	122600	1600	1600	1600	1600	1600	0
455	20250325	122500	1600	1600	1600	1600	1600	0
456	20250325	122400	1600	1600	1600	1600	1600	0
457	20250325	122300	1600	1600	1600	1600	1600	0
458	20250325	122200	1600	1600	1600	1600	1600	0
459	20250325	122100	1600	1600	1600	1600	1600	0
460	20250325	122000	1600	1600	1600	1600	1600	0
461	20250325	121900	1600	1600	1600	1600	1600	0
462	20250325	121800	1600	1600	1600	1600	1600	0
463	20250325	121700	1600	1600	1600	1600	1600	0
464	20250325	121600	1600	1600	1600	1600	1600	0
465	20250325	121500	1600	1600	1600	1600	1600	0
466	20250325	121400	1600	1600	1600	1600	1600	0
467	20250325	121300	1600	1600	1600	1600	1600	0
468	20250325	121200	1600	1600	1600	1600	1600	0
469	20250325	121100	1600	1600	1600	1600	1600	0
470	20250325	121000	1600	1600	1600	1600	1600	0
471	20250325	120900	1600	1600	1600	1600	1600	0
472	20250325	120800	1600	1600	1600	1600	1600	0
473	20250325	120700	1600	1600	1600	1600	1600	0
474	20250325	120600	1600	1600	1600	1600	1600	0
475	20250325	120500	1600	1600	1600	1600	1600	0
476	20250325	120400	1600	1600	1600	1600	1600	0
477	20250325	120300	1600	1600	1600	1600	1600	0
478	20250325	120200	1600	1600	1600	1600	1600	0
479	20250325	120100	1600	1600	1600	1600	1600	0
480	20250325	120000	1600	1600	1600	1600	1600	0
481	20250325	115900	1600	1600	1600	1600	1600	0
482	20250325	115800	1600	1600	1600	1600	1600	0
483	20250325	115700	1600	1600	1600	1600	1600	0
484	20250325	115600	1600	1600	1600	1600	1600	0
485	20250325	115500	1600	1600	1600	1600	1600	0
486	20250325	115400	1600	1600	1600	1600	1600	0
487	20250325	115300	1600	1600	1600	1600	1600	0
488	20250325	115200	1600	1600	1600	1600	1600	0
489	20250325	115100	1600	1600	1600	1600	1600	0
490	20250325	115000	1600	1600	1600	1600	1600	0
491	20250325	114900	1600	1600	1600	1600	1600	0
492	20250325	114800	1600	1600	1600	1600	1600	0
493	20250325	114700	1600	1600	1600	1600	1600	0
494	20250325	114600	1600	1600	1600	1600	1600	0
495	20250325	114500	1600	1600	1600	1600	1600	0
496	20250325	114400	1600	1600	1600	1600	1600	0
497	20250325	114300	1600	1600	1600	1600	1600	0
498	20250325	114200	1600	1600	1600	1600	1600	0
499	20250325	114100	1600	1600	1600	1600	1600	0
500	20250325	114000	1600	1600	1600	1600	1600	0
501	20250325	113900	1600	1600	1600	1600	1600	0
502	20250325	113800	1600	1600	1600	1600	1600	0
503	20250325	113700	1600	1600	1600	1600	1600	0
504	20250325	113600	1600	1600	1600	1600	1600	0
505	20250325	113500	1600	1600	1600	1600	1600	0
506	20250325	113400	1600	1600	1600	1600	1600	0
507	20250325	113300	1600	1600	1600	1600	1600	0
508	20250325	113200	1600	1600	1600	1600	1600	0
509	20250325	113100	1600	1600	1600	1600	1600	0
510	20250325	113000	1600	1600	1600	1600	1600	0
511	20250325	112900	1600	1600	1600	1600	1600	0
512	20250325	112800	1600	1600	1600	1600	1600	0
513	20250325	112700	1600	1600	1600	1600	1600	0
514	20250325	112600	1600	1600	1600	1600	1600	0
515	20250325	112500	1600	1600	1600	1600	1600	0
516	20250325	112400	1600	1600	1600	1600	1600	0
517	20250325	112300	1600	1600	1600	1600	1600	0
518	20250325	112200	1600	1600	1600	1600	1600	0
519	20250325	112100	1600	1600	1600	1600	1600	0
520	20250325	112000	1600	1600	1600	1600	1600	0
521	20250325	111900	1600	1600	1600	1600	1600	0
522	20250325	111800	1600	1600	1600	1600	1600	0
523	20250325	111700	1600	1600	1600	1600	1600	0
524	20250325	111600	1600	1600	1600	1600	1600	0
525	20250325	111500	1600	1600	1600	1600	1600	0
526	20250325	111400	1600	1600	1600	1600	1600	0
527	20250325	111300	1600	1600	1600	1600	1600	0
528	20250325	111200	1600	1600	1600	1600	1600	0
529	20250325	111100	1600	1600	1600	1600	1600	0
530	20250325	111000	1600	1600	1600	1600	1600	0
531	20250325	110900	1600	1600	1600	1600	1600	0
532	20250325	110800	1600	1600	1600	1600	1600	0
533	20250325	110700	1600	1600	1600	1600	1600	0
534	20250325	110600	1600	1600	1600	1600	1600	0
535	20250325	110500	1600	1600	1600	1600	1600	0
536	20250325	110400	1600	1600	1600	1600	1600	0
537	20250325	110300	1600	1600	1600	1600	1600	0
538	20250325	110200	1600	1600	1600	1600	1600	0
539	20250325	110100	1600	1600	1600	1600	1600	0
540	20250325	110000	1600	1600	1600	1600	1600	0
541	20250325	105900	1600	1600	1600	1600	1600	0
542	20250325	105800	1600	1600	1600	1600	1600	0
543	20250325	105700	1600	1600	1600	1600	1600	0
544	20250325	105600	1600	1600	1600	1600	1600	0
545	20250325	105500	1600	1600	1600	1600	1600	0
546	20250325	105400	1600	1600	1600	1600	1600	0
547	20250325	105300	1600	1600	1600	1600	1600	0
548	20250325	105200	1600	1600	1600	1600	1600	0
549	20250325	105100	1600	1600	1600	1600	1600	0
550	20250325	105000	1600	1600	1600	1600	1600	0
551	20250325	104900	1600	1600	1600	1600	1600	0
552	20250325	104800	1600	1600	1600	1600	1600	0
553	20250325	104700	1600	1600	1600	1600	1600	0
554	20250325	104600	1600	1600	1600	1600	1600	0
555	20250325	104500	1600	1600	1600	1600	1600	0
556	20250325	104400	1600	1600	1600	1600	1600	0
557	20250325	104300	1600	1600	1600	1600	1600	0
558	20250325	104200	1600	1600	1600	1600	1600	0
559	20250325	104100	1600	1600	1600	1600	1600	0
560	20250325	104000	1600	1600	1600	1600	1600	0
561	20250325	103900	1600	1600	1600	1600	1600	0
562	20250325	103800	1600	1600	1600	1600	1600	0
563	20250325	103700	1600	1600	1600	1600	1600	0
564	20250325	103600	1600	1600	1600	1600	1600	0
565	20250325	103500	1600	1600	1600	1600	1600	0
566	20250325	103400	1600	1600	1600	1600	1600	0
567	20250325	103300	1600	1600	1600	1600	1600	0
568	20250325	103200	1600	1600	1600	1600	1600	0
569	20250325	103100	1600	1600	1600	1600	1600	0
570	20250325	103000	1600	1600	1600	1600	1600	0
571	20250325	102900	1600	1600	1600	1600	1600	0
572	20250325	102800	1600	1600	1600	1600	1600	0
573	20250325	102700	1600	1600	1600	1600	1600	0
574	20250325	102600	1600	1600	1600	1600	1600	0
575	20250325	102500	1600	1600	1600	1600	1600	0
576	20250325	102400	1600	1600	1600	1600	1600	0
577	20250325	102300	1600	1600	1600	1600	1600	0
578	20250325	102200	1600	1600	1600	1600	1600	0
579	20250325	102100	1600	1600	1600	1600	1600	0
580	20250325	102000	1600	1600	1600	1600	1600	0
581	20250325	101900	1600	1600	1600	1600	1600	0
582	20250325	101800	1600	1600	1600	1600	1600	0
583	20250325	101700	1600	1600	1600	1600	1600	0
584	20250325	101600	1600	1600	1600	1600	1600	0
585	20250325	101500	1600	1600	1600	1600	1600	0
586	20250325	101400	1600	1600	1600	1600	1600	0
587	20250325	101300	1600	1600	1600	1600	1600	0
588	20250325	101200	1600	1600	1600	1600	1600	0
589	20250325	101100	1600	1600	1600	1600	1600	0
590	20250325	101000	1600	1600	1600	1600	1600	0
591	20250325	100900	1600	1600	1600	1600	1600	0
592	20250325	100800	1600	1600	1600	1600	1600	0
593	20250325	100700	1600	1600	1600	1600	1600	0
594	20250325	100600	1600	1600	1600	1600	1600	0
595	20250325	100500	1600	1600	1600	1600	1600	0
596	20250325	100400	1600	1600	1600	1600	1600	0
597	20250325	100300	1600	1600	1600	1600	1600	0
598	20250325	100200	1600	1600	1600	1600	1600	0
599	20250325	100100	1600	1600	1600	1600	1600	0
600	20250325	100000	1600	1600	1600	1600	1600	0
601	20250325	095900	1600	1600	1600	1600	1600	0
602	20250325	095800	1600	1600	1600	1600	1600	0
603	20250325	095700	1600	1600	1600	1600	1600	0
604	20250325	095600	1600	1600	1600	1600	1600	0
605	20250325	095500	1600	1600	1600	1600	1600	0
606	20250325	095400	1600	1600	1600	1600	1600	0
607	20250325	095300	1600	1600	1600	1600	1600	0
608	20250325	095200	1600	1600	1600	1600	1600	0
609	20250325	095100	1600	1600	1600	1600	1600	0
610	20250325	095000	1600	1600	1600	1600	1600	0
611	20250325	094900	1600	1600	1600	1600	1600	0
612	20250325	094800	1600	1600	1600	1600	1600	0
613	20250325	094700	1600	1600	1600	1600	1600	1
614	20250325	094600	0	1600	1600	1600	1600	0
615	20250325	094500	0	1600	1600	1600	1600	0
616	20250325	094400	0	1600	1600	1600	1600	0
617	20250325	094300	0	1600	1600	1600	1600	0
618	20250325	094200	0	1600	1600	1600	1600	0
619	20250325	094100	0	1600	1600	1600	1600	0
620	20250325	094000	0	1600	1600	1600	1600	0
621	20250325	093900	0	1600	1600	1600	1600	0
622	20250325	093800	0	1600	1600	1600	1600	0
623	20250325	093700	0	1600	1600	1600	1600	0
624	20250325	093600	0	1600	1600	1600	1600	0
625	20250325	093500	0	1600	1600	1600	1600	0
626	20250325	093400	0	1600	1600	1600	1600	0
627	20250325	093300	0	1600	1600	1600	1600	0
628	20250325	093200	0	1600	1600	1600	1600	0
629	20250325	093100	0	1600	1600	1600	1600	0
630	20250325	093000	0	1600	1600	1600	1600	0
631	20250325	092900	0	1600	1600	1600	1600	0
632	20250325	092800	0	1600	1600	1600	1600	0
633	20250325	092700	0	1600	1600	1600	1600	0
634	20250325	092600	0	1600	1600	1600	1600	0
635	20250325	092500	0	1600	1600	1600	1600	0
636	20250325	092400	0	1600	1600	1600	1600	0
637	20250325	092300	0	1600	1600	1600	1600	0
638	20250325	092200	0	1600	1600	1600	1600	0
639	20250325	092100	0	1600	1600	1600	1600	0
640	20250325	092000	0	1600	1600	1600	1600	0
641	20250325	091900	0	1600	1600	1600	1600	0
642	20250325	091800	0	1600	1600	1600	1600	0
643	20250325	091700	0	1600	1600	1600	1600	0
644	20250325	091600	0	1600	1600	1600	1600	0
645	20250325	091500	0	1600	1600	1600	1600	0
646	20250325	091400	0	1600	1600	1600	1600	0
647	20250325	091300	0	1600	1600	1600	1600	0
648	20250325	091200	0	1600	1600	1600	1600	0
649	20250325	091100	0	1600	1600	1600	1600	0
650	20250325	091000	0	1600	1600	1600	1600	0
651	20250325	090900	0	1600	1600	1600	1600	0
652	20250325	090800	0	1600	1600	1600	1600	0
653	20250325	090700	0	1600	1600	1600	1600	0
654	20250325	090600	0	1600	1600	1600	1600	0
655	20250325	090500	0	1600	1600	1600	1600	0
656	20250325	090400	0	1600	1600	1600	1600	0
657	20250325	090300	0	1600	1600	1600	1600	0
658	20250325	090200	0	1600	1600	1600	1600	0
659	20250325	090100	0	1600	1600	1600	1600	0
660	20250325	090000	0	1600	1600	1600	1600	0