KissMeData/322970/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211400	344795	2295	2295	2295	2295	1
3	20250327	211300	344795	2295	2295	2295	2295	0
4	20250327	211200	344795	2295	2295	2295	2295	0
5	20250327	211100	344795	2295	2295	2295	2295	0
6	20250327	211000	344795	2295	2295	2295	2295	0
7	20250327	210900	344795	2295	2295	2295	2295	0
8	20250327	210800	344795	2295	2295	2295	2295	0
9	20250327	210700	344795	2295	2295	2295	2295	0
10	20250327	210600	344795	2295	2295	2295	2295	0
11	20250327	210500	344795	2295	2295	2295	2295	0
12	20250327	210400	344795	2295	2295	2295	2295	0
13	20250327	210300	344795	2295	2295	2295	2295	0
14	20250327	210200	344795	2295	2295	2295	2295	0
15	20250327	210100	344795	2295	2295	2295	2295	0
16	20250327	210000	344795	2295	2295	2295	2295	0
17	20250327	205900	344795	2295	2295	2295	2295	0
18	20250327	205800	344795	2295	2295	2295	2295	0
19	20250327	205700	344795	2295	2295	2295	2295	0
20	20250327	205600	344795	2295	2295	2295	2295	0
21	20250327	205500	344795	2295	2295	2295	2295	0
22	20250327	205400	344795	2295	2295	2295	2295	0
23	20250327	205300	344795	2295	2295	2295	2295	0
24	20250327	205200	344795	2295	2295	2295	2295	0
25	20250327	205100	344795	2295	2295	2295	2295	0
26	20250327	205000	344795	2295	2295	2295	2295	0
27	20250327	204900	344795	2295	2295	2295	2295	0
28	20250327	204800	344795	2295	2295	2295	2295	0
29	20250327	204700	344795	2295	2295	2295	2295	0
30	20250327	204600	344795	2295	2295	2295	2295	0
31	20250327	204500	344795	2295	2295	2295	2295	0
32	20250327	204400	344795	2295	2295	2295	2295	1
33	20250327	204300	344795	2295	2295	2295	2295	0
34	20250327	204200	344795	2295	2295	2295	2295	0
35	20250327	204100	344795	2295	2295	2295	2295	0
36	20250327	204000	344795	2295	2295	2295	2295	0
37	20250327	203900	344795	2295	2295	2295	2295	0
38	20250327	203800	344795	2295	2295	2295	2295	0
39	20250327	203700	344795	2295	2295	2295	2295	0
40	20250327	203600	344795	2295	2295	2295	2295	0
41	20250327	203500	344795	2295	2295	2295	2295	0
42	20250327	203400	344795	2295	2295	2295	2295	0
43	20250327	203300	344795	2295	2295	2295	2295	0
44	20250327	203200	344795	2295	2295	2295	2295	0
45	20250327	203100	344795	2295	2295	2295	2295	0
46	20250327	203000	344795	2295	2295	2295	2295	0
47	20250327	202900	344795	2295	2295	2295	2295	0
48	20250327	202800	344795	2295	2295	2295	2295	0
49	20250327	202700	344795	2295	2295	2295	2295	0
50	20250327	202600	344795	2295	2295	2295	2295	0
51	20250327	202500	344795	2295	2295	2295	2295	0
52	20250327	202400	344795	2295	2295	2295	2295	0
53	20250327	202300	344795	2295	2295	2295	2295	0
54	20250327	202200	344795	2295	2295	2295	2295	0
55	20250327	202100	344795	2295	2295	2295	2295	0
56	20250327	202000	344795	2295	2295	2295	2295	0
57	20250327	201900	344795	2295	2295	2295	2295	0
58	20250327	201800	344795	2295	2295	2295	2295	0
59	20250327	201700	344795	2295	2295	2295	2295	0
60	20250327	201600	344795	2295	2295	2295	2295	0
61	20250327	201500	344795	2295	2295	2295	2295	0
62	20250327	201400	344795	2295	2295	2295	2295	1
63	20250327	201300	344795	2295	2295	2295	2295	0
64	20250327	201200	344795	2295	2295	2295	2295	0
65	20250327	201100	344795	2295	2295	2295	2295	0
66	20250327	201000	344795	2295	2295	2295	2295	0
67	20250327	200900	344795	2295	2295	2295	2295	0
68	20250327	200800	344795	2295	2295	2295	2295	0
69	20250327	200700	344795	2295	2295	2295	2295	0
70	20250327	200600	344795	2295	2295	2295	2295	0
71	20250327	200500	344795	2295	2295	2295	2295	0
72	20250327	200400	344795	2295	2295	2295	2295	0
73	20250327	200300	344795	2295	2295	2295	2295	0
74	20250327	200200	344795	2295	2295	2295	2295	0
75	20250327	200100	344795	2295	2295	2295	2295	0
76	20250327	200000	344795	2295	2295	2295	2295	0
77	20250327	195900	344795	2295	2295	2295	2295	0
78	20250327	195800	344795	2295	2295	2295	2295	0
79	20250327	195700	344795	2295	2295	2295	2295	0
80	20250327	195600	344795	2295	2295	2295	2295	0
81	20250327	195500	344795	2295	2295	2295	2295	0
82	20250327	195400	344795	2295	2295	2295	2295	0
83	20250327	195300	344795	2295	2295	2295	2295	0
84	20250327	195200	344795	2295	2295	2295	2295	0
85	20250327	195100	344795	2295	2295	2295	2295	0
86	20250327	195000	344795	2295	2295	2295	2295	0
87	20250327	194900	344795	2295	2295	2295	2295	0
88	20250327	194800	344795	2295	2295	2295	2295	0
89	20250327	194700	344795	2295	2295	2295	2295	0
90	20250327	194600	344795	2295	2295	2295	2295	0
91	20250327	194500	344795	2295	2295	2295	2295	0
92	20250327	194400	344795	2295	2295	2295	2295	1
93	20250327	194300	344795	2295	2295	2295	2295	0
94	20250327	194200	344795	2295	2295	2295	2295	0
95	20250327	194100	344795	2295	2295	2295	2295	0
96	20250327	194000	344795	2295	2295	2295	2295	0
97	20250327	193900	344795	2295	2295	2295	2295	0
98	20250327	193800	344795	2295	2295	2295	2295	0
99	20250327	193700	344795	2295	2295	2295	2295	0
100	20250327	193600	344795	2295	2295	2295	2295	0
101	20250327	193500	344795	2295	2295	2295	2295	0
102	20250327	193400	344795	2295	2295	2295	2295	0
103	20250327	193300	344795	2295	2295	2295	2295	0
104	20250327	193200	344795	2295	2295	2295	2295	0
105	20250327	193100	344795	2295	2295	2295	2295	0
106	20250327	193000	344795	2295	2295	2295	2295	0
107	20250327	192900	344795	2295	2295	2295	2295	0
108	20250327	192800	344795	2295	2295	2295	2295	0
109	20250327	192700	344795	2295	2295	2295	2295	0
110	20250327	192600	344795	2295	2295	2295	2295	0
111	20250327	192500	344795	2295	2295	2295	2295	0
112	20250327	192400	344795	2295	2295	2295	2295	0
113	20250327	192300	344795	2295	2295	2295	2295	0
114	20250327	192200	344795	2295	2295	2295	2295	0
115	20250327	192100	344795	2295	2295	2295	2295	0
116	20250327	192000	344795	2295	2295	2295	2295	0
117	20250327	191900	344795	2295	2295	2295	2295	0
118	20250327	191800	344795	2295	2295	2295	2295	0
119	20250327	191700	344795	2295	2295	2295	2295	0
120	20250327	191600	344795	2295	2295	2295	2295	0
121	20250327	191500	344795	2295	2295	2295	2295	0
122	20250327	191400	344795	2295	2295	2295	2295	1
123	20250327	191300	344795	2295	2295	2295	2295	0
124	20250327	191200	344795	2295	2295	2295	2295	0
125	20250327	191100	344795	2295	2295	2295	2295	0
126	20250327	191000	344795	2295	2295	2295	2295	0
127	20250327	190900	344795	2295	2295	2295	2295	0
128	20250327	190800	344795	2295	2295	2295	2295	0
129	20250327	190700	344795	2295	2295	2295	2295	0
130	20250327	190600	344795	2295	2295	2295	2295	0
131	20250327	190500	344795	2295	2295	2295	2295	0
132	20250327	190400	344795	2295	2295	2295	2295	0
133	20250327	190300	344795	2295	2295	2295	2295	0
134	20250327	190200	344795	2295	2295	2295	2295	0
135	20250327	190100	344795	2295	2295	2295	2295	0
136	20250327	190000	344795	2295	2295	2295	2295	0
137	20250327	185900	344795	2295	2295	2295	2295	0
138	20250327	185800	344795	2295	2295	2295	2295	0
139	20250327	185700	344795	2295	2295	2295	2295	0
140	20250327	185600	344795	2295	2295	2295	2295	0
141	20250327	185500	344795	2295	2295	2295	2295	0
142	20250327	185400	344795	2295	2295	2295	2295	0
143	20250327	185300	344795	2295	2295	2295	2295	0
144	20250327	185200	344795	2295	2295	2295	2295	0
145	20250327	185100	344795	2295	2295	2295	2295	0
146	20250327	185000	344795	2295	2295	2295	2295	0
147	20250327	184900	344795	2295	2295	2295	2295	0
148	20250327	184800	344795	2295	2295	2295	2295	0
149	20250327	184700	344795	2295	2295	2295	2295	0
150	20250327	184600	344795	2295	2295	2295	2295	0
151	20250327	184500	344795	2295	2295	2295	2295	0
152	20250327	184400	344795	2295	2295	2295	2295	1
153	20250327	184300	344795	2295	2295	2295	2295	0
154	20250327	184200	344795	2295	2295	2295	2295	0
155	20250327	184100	344795	2295	2295	2295	2295	0
156	20250327	184000	344795	2295	2295	2295	2295	0
157	20250327	183900	344795	2295	2295	2295	2295	0
158	20250327	183800	344795	2295	2295	2295	2295	0
159	20250327	183700	344795	2295	2295	2295	2295	0
160	20250327	183600	344795	2295	2295	2295	2295	0
161	20250327	183500	344795	2295	2295	2295	2295	0
162	20250327	183400	344795	2295	2295	2295	2295	0
163	20250327	183300	344795	2295	2295	2295	2295	0
164	20250327	183200	344795	2295	2295	2295	2295	0
165	20250327	183100	344795	2295	2295	2295	2295	0
166	20250327	183000	344795	2295	2295	2295	2295	0
167	20250327	182900	344795	2295	2295	2295	2295	0
168	20250327	182800	344795	2295	2295	2295	2295	0
169	20250327	182700	344795	2295	2295	2295	2295	0
170	20250327	182600	344795	2295	2295	2295	2295	0
171	20250327	182500	344795	2295	2295	2295	2295	0
172	20250327	182400	344795	2295	2295	2295	2295	0
173	20250327	182300	344795	2295	2295	2295	2295	0
174	20250327	182200	344795	2295	2295	2295	2295	0
175	20250327	182100	344795	2295	2295	2295	2295	0
176	20250327	182000	344795	2295	2295	2295	2295	0
177	20250327	181900	344795	2295	2295	2295	2295	0
178	20250327	181800	344795	2295	2295	2295	2295	0
179	20250327	181700	344795	2295	2295	2295	2295	0
180	20250327	181600	344795	2295	2295	2295	2295	0
181	20250327	181500	344795	2295	2295	2295	2295	0
182	20250327	181400	344795	2295	2295	2295	2295	1
183	20250327	181300	344795	2295	2295	2295	2295	0
184	20250327	181200	344795	2295	2295	2295	2295	0
185	20250327	181100	344795	2295	2295	2295	2295	0
186	20250327	181000	344795	2295	2295	2295	2295	0
187	20250327	180900	344795	2295	2295	2295	2295	0
188	20250327	180800	344795	2295	2295	2295	2295	0
189	20250327	180700	344795	2295	2295	2295	2295	0
190	20250327	180600	344795	2295	2295	2295	2295	0
191	20250327	180500	344795	2295	2295	2295	2295	0
192	20250327	180400	344795	2295	2295	2295	2295	0
193	20250327	180300	344795	2295	2295	2295	2295	0
194	20250327	180200	344795	2295	2295	2295	2295	0
195	20250327	180100	344795	2295	2295	2295	2295	0
196	20250327	180000	344795	2295	2295	2295	2295	0
197	20250327	175900	344795	2295	2295	2295	2295	0
198	20250327	175800	344795	2295	2295	2295	2295	0
199	20250327	175700	344795	2295	2295	2295	2295	0
200	20250327	175600	344795	2295	2295	2295	2295	0
201	20250327	175500	344795	2295	2295	2295	2295	0
202	20250327	175400	344795	2295	2295	2295	2295	0
203	20250327	175300	344795	2295	2295	2295	2295	0
204	20250327	175200	344795	2295	2295	2295	2295	0
205	20250327	175100	344795	2295	2295	2295	2295	0
206	20250327	175000	344795	2295	2295	2295	2295	0
207	20250327	174900	344795	2295	2295	2295	2295	0
208	20250327	174800	344795	2295	2295	2295	2295	0
209	20250327	174700	344795	2295	2295	2295	2295	0
210	20250327	174600	344795	2295	2295	2295	2295	0
211	20250327	174500	344795	2295	2295	2295	2295	0
212	20250327	174400	344795	2295	2295	2295	2295	1
213	20250327	174300	344795	2295	2295	2295	2295	0
214	20250327	174200	344795	2295	2295	2295	2295	0
215	20250327	174100	344795	2295	2295	2295	2295	0
216	20250327	174000	344795	2295	2295	2295	2295	0
217	20250327	173900	344795	2295	2295	2295	2295	0
218	20250327	173800	344795	2295	2295	2295	2295	0
219	20250327	173700	344795	2295	2295	2295	2295	0
220	20250327	173600	344795	2295	2295	2295	2295	0
221	20250327	173500	344795	2295	2295	2295	2295	0
222	20250327	173400	344795	2295	2295	2295	2295	0
223	20250327	173300	344795	2295	2295	2295	2295	0
224	20250327	173200	344795	2295	2295	2295	2295	0
225	20250327	173100	344795	2295	2295	2295	2295	0
226	20250327	173000	344795	2295	2295	2295	2295	0
227	20250327	172900	344795	2295	2295	2295	2295	0
228	20250327	172800	344795	2295	2295	2295	2295	0
229	20250327	172700	344795	2295	2295	2295	2295	0
230	20250327	172600	344795	2295	2295	2295	2295	0
231	20250327	172500	344795	2295	2295	2295	2295	0
232	20250327	172400	344795	2295	2295	2295	2295	0
233	20250327	172300	344795	2295	2295	2295	2295	0
234	20250327	172200	344795	2295	2295	2295	2295	0
235	20250327	172100	344795	2295	2295	2295	2295	0
236	20250327	172000	344795	2295	2295	2295	2295	0
237	20250327	171900	344795	2295	2295	2295	2295	0
238	20250327	171800	344795	2295	2295	2295	2295	0
239	20250327	171700	344795	2295	2295	2295	2295	0
240	20250327	171600	344795	2295	2295	2295	2295	0
241	20250327	171500	344795	2295	2295	2295	2295	0
242	20250327	171400	344795	2295	2295	2295	2295	1
243	20250327	171300	344795	2295	2295	2295	2295	0
244	20250327	171200	344795	2295	2295	2295	2295	0
245	20250327	171100	344795	2295	2295	2295	2295	0
246	20250327	171000	344795	2295	2295	2295	2295	0
247	20250327	170900	344795	2295	2295	2295	2295	0
248	20250327	170800	344795	2295	2295	2295	2295	0
249	20250327	170700	344795	2295	2295	2295	2295	0
250	20250327	170600	344795	2295	2295	2295	2295	0
251	20250327	170500	344795	2295	2295	2295	2295	0
252	20250327	170400	344795	2295	2295	2295	2295	0
253	20250327	170300	344795	2295	2295	2295	2295	0
254	20250327	170200	344795	2295	2295	2295	2295	0
255	20250327	170100	344795	2295	2295	2295	2295	0
256	20250327	170000	344795	2295	2295	2295	2295	0
257	20250327	165900	344795	2295	2295	2295	2295	0
258	20250327	165800	344795	2295	2295	2295	2295	0
259	20250327	165700	344795	2295	2295	2295	2295	0
260	20250327	165600	344795	2295	2295	2295	2295	0
261	20250327	165500	344795	2295	2295	2295	2295	0
262	20250327	165400	344795	2295	2295	2295	2295	0
263	20250327	165300	344795	2295	2295	2295	2295	0
264	20250327	165200	344795	2295	2295	2295	2295	0
265	20250327	165100	344795	2295	2295	2295	2295	0
266	20250327	165000	344795	2295	2295	2295	2295	0
267	20250327	164900	344795	2295	2295	2295	2295	0
268	20250327	164800	344795	2295	2295	2295	2295	0
269	20250327	164700	344795	2295	2295	2295	2295	0
270	20250327	164600	344795	2295	2295	2295	2295	0
271	20250327	164500	344795	2295	2295	2295	2295	0
272	20250327	164400	344795	2295	2295	2295	2295	1
273	20250327	164300	344795	2295	2295	2295	2295	0
274	20250327	164200	344795	2295	2295	2295	2295	0
275	20250327	164100	344795	2295	2295	2295	2295	0
276	20250327	164000	344795	2295	2295	2295	2295	0
277	20250327	163900	344795	2295	2295	2295	2295	0
278	20250327	163800	344795	2295	2295	2295	2295	0
279	20250327	163700	344795	2295	2295	2295	2295	0
280	20250327	163600	344795	2295	2295	2295	2295	0
281	20250327	163500	344795	2295	2295	2295	2295	0
282	20250327	163400	344795	2295	2295	2295	2295	0
283	20250327	163300	344795	2295	2295	2295	2295	0
284	20250327	163200	344795	2295	2295	2295	2295	0
285	20250327	163100	344795	2295	2295	2295	2295	0
286	20250327	163000	344795	2295	2295	2295	2295	0
287	20250327	162900	344795	2295	2295	2295	2295	0
288	20250327	162800	344795	2295	2295	2295	2295	0
289	20250327	162700	344795	2295	2295	2295	2295	0
290	20250327	162600	344795	2295	2295	2295	2295	0
291	20250327	162500	344795	2295	2295	2295	2295	0
292	20250327	162400	344795	2295	2295	2295	2295	0
293	20250327	162300	344795	2295	2295	2295	2295	0
294	20250327	162200	344795	2295	2295	2295	2295	0
295	20250327	162100	344795	2295	2295	2295	2295	0
296	20250327	162000	344795	2295	2295	2295	2295	0
297	20250327	161900	344795	2295	2295	2295	2295	0
298	20250327	161800	344795	2295	2295	2295	2295	0
299	20250327	161700	344795	2295	2295	2295	2295	0
300	20250327	161600	344795	2295	2295	2295	2295	0
301	20250327	161500	344795	2295	2295	2295	2295	0
302	20250327	161400	344795	2295	2295	2295	2295	1
303	20250327	161300	344795	2295	2295	2295	2295	0
304	20250327	161200	344795	2295	2295	2295	2295	0
305	20250327	161100	344795	2295	2295	2295	2295	0
306	20250327	161000	344795	2295	2295	2295	2295	0
307	20250327	160900	344795	2295	2295	2295	2295	0
308	20250327	160800	344795	2295	2295	2295	2295	0
309	20250327	160700	344795	2295	2295	2295	2295	0
310	20250327	160600	344795	2295	2295	2295	2295	0
311	20250327	160500	344795	2295	2295	2295	2295	0
312	20250327	160400	344795	2295	2295	2295	2295	0
313	20250327	160300	344795	2295	2295	2295	2295	0
314	20250327	160200	344795	2295	2295	2295	2295	0
315	20250327	160100	344795	2295	2295	2295	2295	0
316	20250327	160000	344795	2295	2295	2295	2295	0
317	20250327	155900	344795	2295	2295	2295	2295	0
318	20250327	155800	344795	2295	2295	2295	2295	0
319	20250327	155700	344795	2295	2295	2295	2295	0
320	20250327	155600	344795	2295	2295	2295	2295	0
321	20250327	155500	344795	2295	2295	2295	2295	0
322	20250327	155400	344795	2295	2295	2295	2295	0
323	20250327	155300	344795	2295	2295	2295	2295	0
324	20250327	155200	344795	2295	2295	2295	2295	0
325	20250327	155100	344795	2295	2295	2295	2295	0
326	20250327	155000	344795	2295	2295	2295	2295	0
327	20250327	154900	344795	2295	2295	2295	2295	0
328	20250327	154800	344795	2295	2295	2295	2295	0
329	20250327	154700	344795	2295	2295	2295	2295	0
330	20250327	154600	344795	2295	2295	2295	2295	0
331	20250327	154500	344795	2295	2295	2295	2295	0
332	20250327	154400	344795	2295	2295	2295	2295	1
333	20250327	154300	344795	2295	2295	2295	2295	0
334	20250327	154200	344795	2295	2295	2295	2295	0
335	20250327	154100	344795	2295	2295	2295	2295	0
336	20250327	154000	344795	2295	2295	2295	2295	0
337	20250327	153900	344795	2295	2295	2295	2295	0
338	20250327	153800	344795	2295	2295	2295	2295	0
339	20250327	153700	344795	2295	2295	2295	2295	0
340	20250327	153600	344795	2295	2295	2295	2295	0
341	20250327	153500	344795	2295	2295	2295	2295	0
342	20250327	153400	344795	2295	2295	2295	2295	0
343	20250327	153300	344795	2295	2295	2295	2295	0
344	20250327	153200	344795	2295	2295	2295	2295	0
345	20250327	153100	344795	2295	2295	2295	2295	0
346	20250327	153000	344795	2295	2295	2295	2295	0
347	20250327	152900	344795	2295	2295	2295	2295	0
348	20250327	152800	344795	2295	2295	2295	2295	0
349	20250327	152700	344795	2295	2295	2295	2295	0
350	20250327	152600	344795	2295	2295	2295	2295	0
351	20250327	152500	344795	2295	2295	2295	2295	0
352	20250327	152400	344795	2295	2295	2295	2295	0
353	20250327	152300	344795	2295	2295	2295	2295	0
354	20250327	152200	344795	2295	2295	2295	2295	0
355	20250327	152100	344795	2295	2295	2295	2295	0
356	20250327	152000	344795	2295	2295	2295	2295	0
357	20250327	151900	344795	2295	2295	2295	2295	0
358	20250327	151800	344795	2295	2295	2295	2295	0
359	20250327	151700	344795	2295	2295	2295	2295	0
360	20250327	151600	344795	2295	2295	2295	2295	1
361	20250327	151500	342500	2260	2260	2260	2260	50
362	20250327	151400	229500	2295	2295	2295	2295	0
363	20250327	151300	229500	2295	2295	2295	2295	0
364	20250327	151200	229500	2295	2295	2295	2295	0
365	20250327	151100	229500	2295	2295	2295	2295	0
366	20250327	151000	229500	2295	2295	2295	2295	0
367	20250327	150900	229500	2295	2295	2295	2295	0
368	20250327	150800	229500	2295	2295	2295	2295	0
369	20250327	150700	229500	2295	2295	2295	2295	0
370	20250327	150600	229500	2295	2295	2295	2295	0
371	20250327	150500	229500	2295	2295	2295	2295	0
372	20250327	150400	229500	2295	2295	2295	2295	0
373	20250327	150300	229500	2295	2295	2295	2295	0
374	20250327	150200	229500	2295	2295	2295	2295	0
375	20250327	150100	229500	2295	2295	2295	2295	0
376	20250327	150000	229500	2295	2295	2295	2295	0
377	20250327	145900	229500	2295	2295	2295	2295	0
378	20250327	145800	229500	2295	2295	2295	2295	0
379	20250327	145700	229500	2295	2295	2295	2295	0
380	20250327	145600	229500	2295	2295	2295	2295	0
381	20250327	145500	229500	2295	2295	2295	2295	0
382	20250327	145400	229500	2295	2295	2295	2295	0
383	20250327	145300	229500	2295	2295	2295	2295	0
384	20250327	145200	229500	2295	2295	2295	2295	0
385	20250327	145100	229500	2295	2295	2295	2295	0
386	20250327	145000	229500	2295	2295	2295	2295	0
387	20250327	144900	229500	2295	2295	2295	2295	0
388	20250327	144800	229500	2295	2295	2295	2295	0
389	20250327	144700	229500	2295	2295	2295	2295	0
390	20250327	144600	229500	2295	2295	2295	2295	0
391	20250327	144500	229500	2295	2295	2295	2295	0
392	20250327	144400	229500	2295	2295	2295	2295	0
393	20250327	144300	229500	2295	2295	2295	2295	0
394	20250327	144200	229500	2295	2295	2295	2295	0
395	20250327	144100	229500	2295	2295	2295	2295	0
396	20250327	144000	229500	2295	2295	2295	2295	0
397	20250327	143900	229500	2295	2295	2295	2295	0
398	20250327	143800	229500	2295	2295	2295	2295	0
399	20250327	143700	229500	2295	2295	2295	2295	0
400	20250327	143600	229500	2295	2295	2295	2295	0
401	20250327	143500	229500	2295	2295	2295	2295	0
402	20250327	143400	229500	2295	2295	2295	2295	0
403	20250327	143300	229500	2295	2295	2295	2295	0
404	20250327	143200	229500	2295	2295	2295	2295	0
405	20250327	143100	229500	2295	2295	2295	2295	0
406	20250327	143000	229500	2295	2295	2295	2295	0
407	20250327	142900	229500	2295	2295	2295	2295	0
408	20250327	142800	229500	2295	2295	2295	2295	0
409	20250327	142700	229500	2295	2295	2295	2295	0
410	20250327	142600	229500	2295	2295	2295	2295	0
411	20250327	142500	229500	2295	2295	2295	2295	0
412	20250327	142400	229500	2295	2295	2295	2295	0
413	20250327	142300	229500	2295	2295	2295	2295	0
414	20250327	142200	229500	2295	2295	2295	2295	0
415	20250327	142100	229500	2295	2295	2295	2295	0
416	20250327	142000	229500	2295	2295	2295	2295	0
417	20250327	141900	229500	2295	2295	2295	2295	0
418	20250327	141800	229500	2295	2295	2295	2295	0
419	20250327	141700	229500	2295	2295	2295	2295	0
420	20250327	141600	229500	2295	2295	2295	2295	0
421	20250327	141500	229500	2295	2295	2295	2295	0
422	20250327	141400	229500	2295	2295	2295	2295	0
423	20250327	141300	229500	2295	2295	2295	2295	0
424	20250327	141200	229500	2295	2295	2295	2295	0
425	20250327	141100	229500	2295	2295	2295	2295	0
426	20250327	141000	229500	2295	2295	2295	2295	0
427	20250327	140900	229500	2295	2295	2295	2295	0
428	20250327	140800	229500	2295	2295	2295	2295	0
429	20250327	140700	229500	2295	2295	2295	2295	0
430	20250327	140600	229500	2295	2295	2295	2295	0
431	20250327	140500	229500	2295	2295	2295	2295	0
432	20250327	140400	229500	2295	2295	2295	2295	0
433	20250327	140300	229500	2295	2295	2295	2295	0
434	20250327	140200	229500	2295	2295	2295	2295	0
435	20250327	140100	229500	2295	2295	2295	2295	0
436	20250327	140000	229500	2295	2295	2295	2295	0
437	20250327	135900	229500	2295	2295	2295	2295	0
438	20250327	135800	229500	2295	2295	2295	2295	0
439	20250327	135700	229500	2295	2295	2295	2295	0
440	20250327	135600	229500	2295	2295	2295	2295	0
441	20250327	135500	229500	2295	2295	2295	2295	0
442	20250327	135400	229500	2295	2295	2295	2295	0
443	20250327	135300	229500	2295	2295	2295	2295	0
444	20250327	135200	229500	2295	2295	2295	2295	0
445	20250327	135100	229500	2295	2295	2295	2295	0
446	20250327	135000	229500	2295	2295	2295	2295	0
447	20250327	134900	229500	2295	2295	2295	2295	0
448	20250327	134800	229500	2295	2295	2295	2295	0
449	20250327	134700	229500	2295	2295	2295	2295	0
450	20250327	134600	229500	2295	2295	2295	2295	0
451	20250327	134500	229500	2295	2295	2295	2295	0
452	20250327	134400	229500	2295	2295	2295	2295	0
453	20250327	134300	229500	2295	2295	2295	2295	0
454	20250327	134200	229500	2295	2295	2295	2295	0
455	20250327	134100	229500	2295	2295	2295	2295	0
456	20250327	134000	229500	2295	2295	2295	2295	0
457	20250327	133900	229500	2295	2295	2295	2295	0
458	20250327	133800	229500	2295	2295	2295	2295	0
459	20250327	133700	229500	2295	2295	2295	2295	0
460	20250327	133600	229500	2295	2295	2295	2295	0
461	20250327	133500	229500	2295	2295	2295	2295	0
462	20250327	133400	229500	2295	2295	2295	2295	0
463	20250327	133300	229500	2295	2295	2295	2295	0
464	20250327	133200	229500	2295	2295	2295	2295	0
465	20250327	133100	229500	2295	2295	2295	2295	0
466	20250327	133000	229500	2295	2295	2295	2295	0
467	20250327	132900	229500	2295	2295	2295	2295	0
468	20250327	132800	229500	2295	2295	2295	2295	0
469	20250327	132700	229500	2295	2295	2295	2295	0
470	20250327	132600	229500	2295	2295	2295	2295	0
471	20250327	132500	229500	2295	2295	2295	2295	0
472	20250327	132400	229500	2295	2295	2295	2295	0
473	20250327	132300	229500	2295	2295	2295	2295	0
474	20250327	132200	229500	2295	2295	2295	2295	0
475	20250327	132100	229500	2295	2295	2295	2295	0
476	20250327	132000	229500	2295	2295	2295	2295	0
477	20250327	131900	229500	2295	2295	2295	2295	0
478	20250327	131800	229500	2295	2295	2295	2295	0
479	20250327	131700	229500	2295	2295	2295	2295	0
480	20250327	131600	229500	2295	2295	2295	2295	0
481	20250327	131500	229500	2295	2295	2295	2295	0
482	20250327	131400	229500	2295	2295	2295	2295	0
483	20250327	131300	229500	2295	2295	2295	2295	0
484	20250327	131200	229500	2295	2295	2295	2295	0
485	20250327	131100	229500	2295	2295	2295	2295	0
486	20250327	131000	229500	2295	2295	2295	2295	0
487	20250327	130900	229500	2295	2295	2295	2295	0
488	20250327	130800	229500	2295	2295	2295	2295	0
489	20250327	130700	229500	2295	2295	2295	2295	0
490	20250327	130600	229500	2295	2295	2295	2295	0
491	20250327	130500	229500	2295	2295	2295	2295	0
492	20250327	130400	229500	2295	2295	2295	2295	0
493	20250327	130300	229500	2295	2295	2295	2295	0
494	20250327	130200	229500	2295	2295	2295	2295	0
495	20250327	130100	229500	2295	2295	2295	2295	0
496	20250327	130000	229500	2295	2295	2295	2295	0
497	20250327	125900	229500	2295	2295	2295	2295	0
498	20250327	125800	229500	2295	2295	2295	2295	0
499	20250327	125700	229500	2295	2295	2295	2295	0
500	20250327	125600	229500	2295	2295	2295	2295	0
501	20250327	125500	229500	2295	2295	2295	2295	0
502	20250327	125400	229500	2295	2295	2295	2295	0
503	20250327	125300	229500	2295	2295	2295	2295	0
504	20250327	125200	229500	2295	2295	2295	2295	0
505	20250327	125100	229500	2295	2295	2295	2295	0
506	20250327	125000	229500	2295	2295	2295	2295	0
507	20250327	124900	229500	2295	2295	2295	2295	0
508	20250327	124800	229500	2295	2295	2295	2295	0
509	20250327	124700	229500	2295	2295	2295	2295	0
510	20250327	124600	229500	2295	2295	2295	2295	0
511	20250327	124500	229500	2295	2295	2295	2295	0
512	20250327	124400	229500	2295	2295	2295	2295	0
513	20250327	124300	229500	2295	2295	2295	2295	0
514	20250327	124200	229500	2295	2295	2295	2295	0
515	20250327	124100	229500	2295	2295	2295	2295	0
516	20250327	124000	229500	2295	2295	2295	2295	0
517	20250327	123900	229500	2295	2295	2295	2295	0
518	20250327	123800	229500	2295	2295	2295	2295	0
519	20250327	123700	229500	2295	2295	2295	2295	0
520	20250327	123600	229500	2295	2295	2295	2295	0
521	20250327	123500	229500	2295	2295	2295	2295	0
522	20250327	123400	229500	2295	2295	2295	2295	0
523	20250327	123300	229500	2295	2295	2295	2295	0
524	20250327	123200	229500	2295	2295	2295	2295	0
525	20250327	123100	229500	2295	2295	2295	2295	0
526	20250327	123000	229500	2295	2295	2295	2295	0
527	20250327	122900	229500	2295	2295	2295	2295	0
528	20250327	122800	229500	2295	2295	2295	2295	0
529	20250327	122700	229500	2295	2295	2295	2295	0
530	20250327	122600	229500	2295	2295	2295	2295	0
531	20250327	122500	229500	2295	2295	2295	2295	0
532	20250327	122400	229500	2295	2295	2295	2295	0
533	20250327	122300	229500	2295	2295	2295	2295	0
534	20250327	122200	229500	2295	2295	2295	2295	0
535	20250327	122100	229500	2295	2295	2295	2295	0
536	20250327	122000	229500	2295	2295	2295	2295	0
537	20250327	121900	229500	2295	2295	2295	2295	0
538	20250327	121800	229500	2295	2295	2295	2295	0
539	20250327	121700	229500	2295	2295	2295	2295	0
540	20250327	121600	229500	2295	2295	2295	2295	0
541	20250327	121500	229500	2295	2295	2295	2295	0
542	20250327	121400	229500	2295	2295	2295	2295	0
543	20250327	121300	229500	2295	2295	2295	2295	0
544	20250327	121200	229500	2295	2295	2295	2295	0
545	20250327	121100	229500	2295	2295	2295	2295	0
546	20250327	121000	229500	2295	2295	2295	2295	0
547	20250327	120900	229500	2295	2295	2295	2295	0
548	20250327	120800	229500	2295	2295	2295	2295	0
549	20250327	120700	229500	2295	2295	2295	2295	0
550	20250327	120600	229500	2295	2295	2295	2295	0
551	20250327	120500	229500	2295	2295	2295	2295	0
552	20250327	120400	229500	2295	2295	2295	2295	0
553	20250327	120300	229500	2295	2295	2295	2295	0
554	20250327	120200	229500	2295	2295	2295	2295	0
555	20250327	120100	229500	2295	2295	2295	2295	0
556	20250327	120000	229500	2295	2295	2295	2295	0
557	20250327	115900	229500	2295	2295	2295	2295	0
558	20250327	115800	229500	2295	2295	2295	2295	0
559	20250327	115700	229500	2295	2295	2295	2295	0
560	20250327	115600	229500	2295	2295	2295	2295	0
561	20250327	115500	229500	2295	2295	2295	2295	0
562	20250327	115400	229500	2295	2295	2295	2295	0
563	20250327	115300	229500	2295	2295	2295	2295	0
564	20250327	115200	229500	2295	2295	2295	2295	0
565	20250327	115100	229500	2295	2295	2295	2295	0
566	20250327	115000	229500	2295	2295	2295	2295	0
567	20250327	114900	229500	2295	2295	2295	2295	0
568	20250327	114800	229500	2295	2295	2295	2295	0
569	20250327	114700	229500	2295	2295	2295	2295	0
570	20250327	114600	229500	2295	2295	2295	2295	0
571	20250327	114500	229500	2295	2295	2295	2295	0
572	20250327	114400	229500	2295	2295	2295	2295	0
573	20250327	114300	229500	2295	2295	2295	2295	0
574	20250327	114200	229500	2295	2295	2295	2295	0
575	20250327	114100	229500	2295	2295	2295	2295	0
576	20250327	114000	229500	2295	2295	2295	2295	0
577	20250327	113900	229500	2295	2295	2295	2295	0
578	20250327	113800	229500	2295	2295	2295	2295	0
579	20250327	113700	229500	2295	2295	2295	2295	0
580	20250327	113600	229500	2295	2295	2295	2295	0
581	20250327	113500	229500	2295	2295	2295	2295	0
582	20250327	113400	229500	2295	2295	2295	2295	0
583	20250327	113300	229500	2295	2295	2295	2295	0
584	20250327	113200	229500	2295	2295	2295	2295	0
585	20250327	113100	229500	2295	2295	2295	2295	0
586	20250327	113000	229500	2295	2295	2295	2295	0
587	20250327	112900	229500	2295	2295	2295	2295	0
588	20250327	112800	229500	2295	2295	2295	2295	0
589	20250327	112700	229500	2295	2295	2295	2295	0
590	20250327	112600	229500	2295	2295	2295	2295	0
591	20250327	112500	229500	2295	2295	2295	2295	0
592	20250327	112400	229500	2295	2295	2295	2295	0
593	20250327	112300	229500	2295	2295	2295	2295	0
594	20250327	112200	229500	2295	2295	2295	2295	0
595	20250327	112100	229500	2295	2295	2295	2295	0
596	20250327	112000	229500	2295	2295	2295	2295	0
597	20250327	111900	229500	2295	2295	2295	2295	0
598	20250327	111800	229500	2295	2295	2295	2295	0
599	20250327	111700	229500	2295	2295	2295	2295	0
600	20250327	111600	229500	2295	2295	2295	2295	0
601	20250327	111500	229500	2295	2295	2295	2295	0
602	20250327	111400	229500	2295	2295	2295	2295	0
603	20250327	111300	229500	2295	2295	2295	2295	0
604	20250327	111200	229500	2295	2295	2295	2295	0
605	20250327	111100	229500	2295	2295	2295	2295	0
606	20250327	111000	229500	2295	2295	2295	2295	0
607	20250327	110900	229500	2295	2295	2295	2295	0
608	20250327	110800	229500	2295	2295	2295	2295	0
609	20250327	110700	229500	2295	2295	2295	2295	0
610	20250327	110600	229500	2295	2295	2295	2295	0
611	20250327	110500	229500	2295	2295	2295	2295	0
612	20250327	110400	229500	2295	2295	2295	2295	0
613	20250327	110300	229500	2295	2295	2295	2295	0
614	20250327	110200	229500	2295	2295	2295	2295	0
615	20250327	110100	229500	2295	2295	2295	2295	0
616	20250327	110000	229500	2295	2295	2295	2295	0
617	20250327	105900	229500	2295	2295	2295	2295	0
618	20250327	105800	229500	2295	2295	2295	2295	0
619	20250327	105700	229500	2295	2295	2295	2295	0
620	20250327	105600	229500	2295	2295	2295	2295	0
621	20250327	105500	229500	2295	2295	2295	2295	0
622	20250327	105400	229500	2295	2295	2295	2295	0
623	20250327	105300	229500	2295	2295	2295	2295	0
624	20250327	105200	229500	2295	2295	2295	2295	0
625	20250327	105100	229500	2295	2295	2295	2295	0
626	20250327	105000	229500	2295	2295	2295	2295	0
627	20250327	104900	229500	2295	2295	2295	2295	0
628	20250327	104800	229500	2295	2295	2295	2295	0
629	20250327	104700	229500	2295	2295	2295	2295	0
630	20250327	104600	229500	2295	2295	2295	2295	0
631	20250327	104500	229500	2295	2295	2295	2295	0
632	20250327	104400	229500	2295	2295	2295	2295	0
633	20250327	104300	229500	2295	2295	2295	2295	0
634	20250327	104200	229500	2295	2295	2295	2295	0
635	20250327	104100	229500	2295	2295	2295	2295	0
636	20250327	104000	229500	2295	2295	2295	2295	0
637	20250327	103900	229500	2295	2295	2295	2295	0
638	20250327	103800	229500	2295	2295	2295	2295	0
639	20250327	103700	229500	2295	2295	2295	2295	0
640	20250327	103600	229500	2295	2295	2295	2295	0
641	20250327	103500	229500	2295	2295	2295	2295	0
642	20250327	103400	229500	2295	2295	2295	2295	0
643	20250327	103300	229500	2295	2295	2295	2295	0
644	20250327	103200	229500	2295	2295	2295	2295	0
645	20250327	103100	229500	2295	2295	2295	2295	0
646	20250327	103000	229500	2295	2295	2295	2295	0
647	20250327	102900	229500	2295	2295	2295	2295	0
648	20250327	102800	229500	2295	2295	2295	2295	0
649	20250327	102700	229500	2295	2295	2295	2295	0
650	20250327	102600	229500	2295	2295	2295	2295	0
651	20250327	102500	229500	2295	2295	2295	2295	0
652	20250327	102400	229500	2295	2295	2295	2295	0
653	20250327	102300	229500	2295	2295	2295	2295	0
654	20250327	102200	229500	2295	2295	2295	2295	0
655	20250327	102100	229500	2295	2295	2295	2295	0
656	20250327	102000	229500	2295	2295	2295	2295	0
657	20250327	101900	229500	2295	2295	2295	2295	0
658	20250327	101800	229500	2295	2295	2295	2295	0
659	20250327	101700	229500	2295	2295	2295	2295	0
660	20250327	101600	229500	2295	2295	2295	2295	0
661	20250327	101500	229500	2295	2295	2295	2295	0
662	20250327	101400	229500	2295	2295	2295	2295	0
663	20250327	101300	229500	2295	2295	2295	2295	0
664	20250327	101200	229500	2295	2295	2295	2295	0
665	20250327	101100	229500	2295	2295	2295	2295	0
666	20250327	101000	229500	2295	2295	2295	2295	0
667	20250327	100900	229500	2295	2295	2295	2295	0
668	20250327	100800	229500	2295	2295	2295	2295	0
669	20250327	100700	229500	2295	2295	2295	2295	0
670	20250327	100600	229500	2295	2295	2295	2295	0
671	20250327	100500	229500	2295	2295	2295	2295	0
672	20250327	100400	229500	2295	2295	2295	2295	0
673	20250327	100300	229500	2295	2295	2295	2295	0
674	20250327	100200	229500	2295	2295	2295	2295	0
675	20250327	100100	229500	2295	2295	2295	2295	0
676	20250327	100000	229500	2295	2295	2295	2295	0
677	20250327	095900	229500	2295	2295	2295	2295	89
678	20250327	095800	25245	2295	2295	2295	2295	0
679	20250327	095700	25245	2295	2295	2295	2295	0
680	20250327	095600	25245	2295	2295	2295	2295	0
681	20250327	095500	25245	2295	2295	2295	2295	0
682	20250327	095400	25245	2295	2295	2295	2295	0
683	20250327	095300	25245	2295	2295	2295	2295	0
684	20250327	095200	25245	2295	2295	2295	2295	0
685	20250327	095100	25245	2295	2295	2295	2295	0
686	20250327	095000	25245	2295	2295	2295	2295	0
687	20250327	094900	25245	2295	2295	2295	2295	0
688	20250327	094800	25245	2295	2295	2295	2295	0
689	20250327	094700	25245	2295	2295	2295	2295	0
690	20250327	094600	25245	2295	2295	2295	2295	0
691	20250327	094500	25245	2295	2295	2295	2295	0
692	20250327	094400	25245	2295	2295	2295	2295	0
693	20250327	094300	25245	2295	2295	2295	2295	0
694	20250327	094200	25245	2295	2295	2295	2295	0
695	20250327	094100	25245	2295	2295	2295	2295	0
696	20250327	094000	25245	2295	2295	2295	2295	0
697	20250327	093900	25245	2295	2295	2295	2295	0
698	20250327	093800	25245	2295	2295	2295	2295	0
699	20250327	093700	25245	2295	2295	2295	2295	0
700	20250327	093600	25245	2295	2295	2295	2295	0
701	20250327	093500	25245	2295	2295	2295	2295	0
702	20250327	093400	25245	2295	2295	2295	2295	0
703	20250327	093300	25245	2295	2295	2295	2295	0
704	20250327	093200	25245	2295	2295	2295	2295	0
705	20250327	093100	25245	2295	2295	2295	2295	0
706	20250327	093000	25245	2295	2295	2295	2295	0
707	20250327	092900	25245	2295	2295	2295	2295	0
708	20250327	092800	25245	2295	2295	2295	2295	0
709	20250327	092700	25245	2295	2295	2295	2295	0
710	20250327	092600	25245	2295	2295	2295	2295	0
711	20250327	092500	25245	2295	2295	2295	2295	0
712	20250327	092400	25245	2295	2295	2295	2295	0
713	20250327	092300	25245	2295	2295	2295	2295	0
714	20250327	092200	25245	2295	2295	2295	2295	0
715	20250327	092100	25245	2295	2295	2295	2295	0
716	20250327	092000	25245	2295	2295	2295	2295	0
717	20250327	091900	25245	2295	2295	2295	2295	0
718	20250327	091800	25245	2295	2295	2295	2295	11
719	20250327	091700	0	2330	2330	2330	2330	0
720	20250327	091600	0	2330	2330	2330	2330	0
721	20250327	091500	0	2330	2330	2330	2330	0
722	20250327	091400	0	2330	2330	2330	2330	0
723	20250327	091300	0	2330	2330	2330	2330	0
724	20250327	091200	0	2330	2330	2330	2330	0
725	20250327	091100	0	2330	2330	2330	2330	0
726	20250327	091000	0	2330	2330	2330	2330	0
727	20250327	090900	0	2330	2330	2330	2330	0
728	20250327	090800	0	2330	2330	2330	2330	0
729	20250327	090700	0	2330	2330	2330	2330	0
730	20250327	090600	0	2330	2330	2330	2330	0
731	20250327	090500	0	2330	2330	2330	2330	0
732	20250327	090400	0	2330	2330	2330	2330	0
733	20250327	090300	0	2330	2330	2330	2330	0
734	20250327	090200	0	2330	2330	2330	2330	0
735	20250327	090100	0	2330	2330	2330	2330	0
736	20250327	090000	0	2330	2330	2330	2330	0