KissMeData/368030/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	213300	0	8580	8580	8580	8580	0
3	20250312	213200	0	8580	8580	8580	8580	0
4	20250312	213100	0	8580	8580	8580	8580	0
5	20250312	213000	0	8580	8580	8580	8580	0
6	20250312	212900	0	8580	8580	8580	8580	0
7	20250312	212800	0	8580	8580	8580	8580	0
8	20250312	212700	0	8580	8580	8580	8580	0
9	20250312	212600	0	8580	8580	8580	8580	0
10	20250312	212500	0	8580	8580	8580	8580	0
11	20250312	212400	0	8580	8580	8580	8580	0
12	20250312	212300	0	8580	8580	8580	8580	0
13	20250312	212200	0	8580	8580	8580	8580	0
14	20250312	212100	0	8580	8580	8580	8580	0
15	20250312	212000	0	8580	8580	8580	8580	0
16	20250312	211900	0	8580	8580	8580	8580	0
17	20250312	211800	0	8580	8580	8580	8580	0
18	20250312	211700	0	8580	8580	8580	8580	0
19	20250312	211600	0	8580	8580	8580	8580	0
20	20250312	211500	0	8580	8580	8580	8580	0
21	20250312	211400	0	8580	8580	8580	8580	0
22	20250312	211300	0	8580	8580	8580	8580	0
23	20250312	211200	0	8580	8580	8580	8580	0
24	20250312	211100	0	8580	8580	8580	8580	0
25	20250312	211000	0	8580	8580	8580	8580	0
26	20250312	210900	0	8580	8580	8580	8580	0
27	20250312	210800	0	8580	8580	8580	8580	0
28	20250312	210700	0	8580	8580	8580	8580	0
29	20250312	210600	0	8580	8580	8580	8580	0
30	20250312	210500	0	8580	8580	8580	8580	0
31	20250312	210400	0	8580	8580	8580	8580	0
32	20250312	210300	0	8580	8580	8580	8580	0
33	20250312	210200	0	8580	8580	8580	8580	0
34	20250312	210100	0	8580	8580	8580	8580	0
35	20250312	210000	0	8580	8580	8580	8580	0
36	20250312	205900	0	8580	8580	8580	8580	0
37	20250312	205800	0	8580	8580	8580	8580	0
38	20250312	205700	0	8580	8580	8580	8580	0
39	20250312	205600	0	8580	8580	8580	8580	0
40	20250312	205500	0	8580	8580	8580	8580	0
41	20250312	205400	0	8580	8580	8580	8580	0
42	20250312	205300	0	8580	8580	8580	8580	0
43	20250312	205200	0	8580	8580	8580	8580	0
44	20250312	205100	0	8580	8580	8580	8580	0
45	20250312	205000	0	8580	8580	8580	8580	0
46	20250312	204900	0	8580	8580	8580	8580	0
47	20250312	204800	0	8580	8580	8580	8580	0
48	20250312	204700	0	8580	8580	8580	8580	0
49	20250312	204600	0	8580	8580	8580	8580	0
50	20250312	204500	0	8580	8580	8580	8580	0
51	20250312	204400	0	8580	8580	8580	8580	0
52	20250312	204300	0	8580	8580	8580	8580	0
53	20250312	204200	0	8580	8580	8580	8580	0
54	20250312	204100	0	8580	8580	8580	8580	0
55	20250312	204000	0	8580	8580	8580	8580	0
56	20250312	203900	0	8580	8580	8580	8580	0
57	20250312	203800	0	8580	8580	8580	8580	0
58	20250312	203700	0	8580	8580	8580	8580	0
59	20250312	203600	0	8580	8580	8580	8580	0
60	20250312	203500	0	8580	8580	8580	8580	0
61	20250312	203400	0	8580	8580	8580	8580	0
62	20250312	203300	0	8580	8580	8580	8580	0
63	20250312	203200	0	8580	8580	8580	8580	0
64	20250312	203100	0	8580	8580	8580	8580	0
65	20250312	203000	0	8580	8580	8580	8580	0
66	20250312	202900	0	8580	8580	8580	8580	0
67	20250312	202800	0	8580	8580	8580	8580	0
68	20250312	202700	0	8580	8580	8580	8580	0
69	20250312	202600	0	8580	8580	8580	8580	0
70	20250312	202500	0	8580	8580	8580	8580	0
71	20250312	202400	0	8580	8580	8580	8580	0
72	20250312	202300	0	8580	8580	8580	8580	0
73	20250312	202200	0	8580	8580	8580	8580	0
74	20250312	202100	0	8580	8580	8580	8580	0
75	20250312	202000	0	8580	8580	8580	8580	0
76	20250312	201900	0	8580	8580	8580	8580	0
77	20250312	201800	0	8580	8580	8580	8580	0
78	20250312	201700	0	8580	8580	8580	8580	0
79	20250312	201600	0	8580	8580	8580	8580	0
80	20250312	201500	0	8580	8580	8580	8580	0
81	20250312	201400	0	8580	8580	8580	8580	0
82	20250312	201300	0	8580	8580	8580	8580	0
83	20250312	201200	0	8580	8580	8580	8580	0
84	20250312	201100	0	8580	8580	8580	8580	0
85	20250312	201000	0	8580	8580	8580	8580	0
86	20250312	200900	0	8580	8580	8580	8580	0
87	20250312	200800	0	8580	8580	8580	8580	0
88	20250312	200700	0	8580	8580	8580	8580	0
89	20250312	200600	0	8580	8580	8580	8580	0
90	20250312	200500	0	8580	8580	8580	8580	0
91	20250312	200400	0	8580	8580	8580	8580	0
92	20250312	200300	0	8580	8580	8580	8580	0
93	20250312	200200	0	8580	8580	8580	8580	0
94	20250312	200100	0	8580	8580	8580	8580	0
95	20250312	200000	0	8580	8580	8580	8580	0
96	20250312	195900	0	8580	8580	8580	8580	0
97	20250312	195800	0	8580	8580	8580	8580	0
98	20250312	195700	0	8580	8580	8580	8580	0
99	20250312	195600	0	8580	8580	8580	8580	0
100	20250312	195500	0	8580	8580	8580	8580	0
101	20250312	195400	0	8580	8580	8580	8580	0
102	20250312	195300	0	8580	8580	8580	8580	0
103	20250312	195200	0	8580	8580	8580	8580	0
104	20250312	195100	0	8580	8580	8580	8580	0
105	20250312	195000	0	8580	8580	8580	8580	0
106	20250312	194900	0	8580	8580	8580	8580	0
107	20250312	194800	0	8580	8580	8580	8580	0
108	20250312	194700	0	8580	8580	8580	8580	0
109	20250312	194600	0	8580	8580	8580	8580	0
110	20250312	194500	0	8580	8580	8580	8580	0
111	20250312	194400	0	8580	8580	8580	8580	0
112	20250312	194300	0	8580	8580	8580	8580	0
113	20250312	194200	0	8580	8580	8580	8580	0
114	20250312	194100	0	8580	8580	8580	8580	0
115	20250312	194000	0	8580	8580	8580	8580	0
116	20250312	193900	0	8580	8580	8580	8580	0
117	20250312	193800	0	8580	8580	8580	8580	0
118	20250312	193700	0	8580	8580	8580	8580	0
119	20250312	193600	0	8580	8580	8580	8580	0
120	20250312	193500	0	8580	8580	8580	8580	0
121	20250312	193400	0	8580	8580	8580	8580	0
122	20250312	193300	0	8580	8580	8580	8580	0
123	20250312	193200	0	8580	8580	8580	8580	0
124	20250312	193100	0	8580	8580	8580	8580	0
125	20250312	193000	0	8580	8580	8580	8580	0
126	20250312	192900	0	8580	8580	8580	8580	0
127	20250312	192800	0	8580	8580	8580	8580	0
128	20250312	192700	0	8580	8580	8580	8580	0
129	20250312	192600	0	8580	8580	8580	8580	0
130	20250312	192500	0	8580	8580	8580	8580	0
131	20250312	192400	0	8580	8580	8580	8580	0
132	20250312	192300	0	8580	8580	8580	8580	0
133	20250312	192200	0	8580	8580	8580	8580	0
134	20250312	192100	0	8580	8580	8580	8580	0
135	20250312	192000	0	8580	8580	8580	8580	0
136	20250312	191900	0	8580	8580	8580	8580	0
137	20250312	191800	0	8580	8580	8580	8580	0
138	20250312	191700	0	8580	8580	8580	8580	0
139	20250312	191600	0	8580	8580	8580	8580	0
140	20250312	191500	0	8580	8580	8580	8580	0
141	20250312	191400	0	8580	8580	8580	8580	0
142	20250312	191300	0	8580	8580	8580	8580	0
143	20250312	191200	0	8580	8580	8580	8580	0
144	20250312	191100	0	8580	8580	8580	8580	0
145	20250312	191000	0	8580	8580	8580	8580	0
146	20250312	190900	0	8580	8580	8580	8580	0
147	20250312	190800	0	8580	8580	8580	8580	0
148	20250312	190700	0	8580	8580	8580	8580	0
149	20250312	190600	0	8580	8580	8580	8580	0
150	20250312	190500	0	8580	8580	8580	8580	0
151	20250312	190400	0	8580	8580	8580	8580	0
152	20250312	190300	0	8580	8580	8580	8580	0
153	20250312	190200	0	8580	8580	8580	8580	0
154	20250312	190100	0	8580	8580	8580	8580	0
155	20250312	190000	0	8580	8580	8580	8580	0
156	20250312	185900	0	8580	8580	8580	8580	0
157	20250312	185800	0	8580	8580	8580	8580	0
158	20250312	185700	0	8580	8580	8580	8580	0
159	20250312	185600	0	8580	8580	8580	8580	0
160	20250312	185500	0	8580	8580	8580	8580	0
161	20250312	185400	0	8580	8580	8580	8580	0
162	20250312	185300	0	8580	8580	8580	8580	0
163	20250312	185200	0	8580	8580	8580	8580	0
164	20250312	185100	0	8580	8580	8580	8580	0
165	20250312	185000	0	8580	8580	8580	8580	0
166	20250312	184900	0	8580	8580	8580	8580	0
167	20250312	184800	0	8580	8580	8580	8580	0
168	20250312	184700	0	8580	8580	8580	8580	0
169	20250312	184600	0	8580	8580	8580	8580	0
170	20250312	184500	0	8580	8580	8580	8580	0
171	20250312	184400	0	8580	8580	8580	8580	0
172	20250312	184300	0	8580	8580	8580	8580	0
173	20250312	184200	0	8580	8580	8580	8580	0
174	20250312	184100	0	8580	8580	8580	8580	0
175	20250312	184000	0	8580	8580	8580	8580	0
176	20250312	183900	0	8580	8580	8580	8580	0
177	20250312	183800	0	8580	8580	8580	8580	0
178	20250312	183700	0	8580	8580	8580	8580	0
179	20250312	183600	0	8580	8580	8580	8580	0
180	20250312	183500	0	8580	8580	8580	8580	0
181	20250312	183400	0	8580	8580	8580	8580	0
182	20250312	183300	0	8580	8580	8580	8580	0
183	20250312	183200	0	8580	8580	8580	8580	0
184	20250312	183100	0	8580	8580	8580	8580	0
185	20250312	183000	0	8580	8580	8580	8580	0
186	20250312	182900	0	8580	8580	8580	8580	0
187	20250312	182800	0	8580	8580	8580	8580	0
188	20250312	182700	0	8580	8580	8580	8580	0
189	20250312	182600	0	8580	8580	8580	8580	0
190	20250312	182500	0	8580	8580	8580	8580	0
191	20250312	182400	0	8580	8580	8580	8580	0
192	20250312	182300	0	8580	8580	8580	8580	0
193	20250312	182200	0	8580	8580	8580	8580	0
194	20250312	182100	0	8580	8580	8580	8580	0
195	20250312	182000	0	8580	8580	8580	8580	0
196	20250312	181900	0	8580	8580	8580	8580	0
197	20250312	181800	0	8580	8580	8580	8580	0
198	20250312	181700	0	8580	8580	8580	8580	0
199	20250312	181600	0	8580	8580	8580	8580	0
200	20250312	181500	0	8580	8580	8580	8580	0
201	20250312	181400	0	8580	8580	8580	8580	0
202	20250312	181300	0	8580	8580	8580	8580	0
203	20250312	181200	0	8580	8580	8580	8580	0
204	20250312	181100	0	8580	8580	8580	8580	0
205	20250312	181000	0	8580	8580	8580	8580	0
206	20250312	180900	0	8580	8580	8580	8580	0
207	20250312	180800	0	8580	8580	8580	8580	0
208	20250312	180700	0	8580	8580	8580	8580	0
209	20250312	180600	0	8580	8580	8580	8580	0
210	20250312	180500	0	8580	8580	8580	8580	0
211	20250312	180400	0	8580	8580	8580	8580	0
212	20250312	180300	0	8580	8580	8580	8580	0
213	20250312	180200	0	8580	8580	8580	8580	0
214	20250312	180100	0	8580	8580	8580	8580	0
215	20250312	180000	0	8580	8580	8580	8580	0
216	20250312	175900	0	8580	8580	8580	8580	0
217	20250312	175800	0	8580	8580	8580	8580	0
218	20250312	175700	0	8580	8580	8580	8580	0
219	20250312	175600	0	8580	8580	8580	8580	0
220	20250312	175500	0	8580	8580	8580	8580	0
221	20250312	175400	0	8580	8580	8580	8580	0
222	20250312	175300	0	8580	8580	8580	8580	0
223	20250312	175200	0	8580	8580	8580	8580	0
224	20250312	175100	0	8580	8580	8580	8580	0
225	20250312	175000	0	8580	8580	8580	8580	0
226	20250312	174900	0	8580	8580	8580	8580	0
227	20250312	174800	0	8580	8580	8580	8580	0
228	20250312	174700	0	8580	8580	8580	8580	0
229	20250312	174600	0	8580	8580	8580	8580	0
230	20250312	174500	0	8580	8580	8580	8580	0
231	20250312	174400	0	8580	8580	8580	8580	0
232	20250312	174300	0	8580	8580	8580	8580	0
233	20250312	174200	0	8580	8580	8580	8580	0
234	20250312	174100	0	8580	8580	8580	8580	0
235	20250312	174000	0	8580	8580	8580	8580	0
236	20250312	173900	0	8580	8580	8580	8580	0
237	20250312	173800	0	8580	8580	8580	8580	0
238	20250312	173700	0	8580	8580	8580	8580	0
239	20250312	173600	0	8580	8580	8580	8580	0
240	20250312	173500	0	8580	8580	8580	8580	0
241	20250312	173400	0	8580	8580	8580	8580	0
242	20250312	173300	0	8580	8580	8580	8580	0
243	20250312	173200	0	8580	8580	8580	8580	0
244	20250312	173100	0	8580	8580	8580	8580	0
245	20250312	173000	0	8580	8580	8580	8580	0
246	20250312	172900	0	8580	8580	8580	8580	0
247	20250312	172800	0	8580	8580	8580	8580	0
248	20250312	172700	0	8580	8580	8580	8580	0
249	20250312	172600	0	8580	8580	8580	8580	0
250	20250312	172500	0	8580	8580	8580	8580	0
251	20250312	172400	0	8580	8580	8580	8580	0
252	20250312	172300	0	8580	8580	8580	8580	0
253	20250312	172200	0	8580	8580	8580	8580	0
254	20250312	172100	0	8580	8580	8580	8580	0
255	20250312	172000	0	8580	8580	8580	8580	0
256	20250312	171900	0	8580	8580	8580	8580	0
257	20250312	171800	0	8580	8580	8580	8580	0
258	20250312	171700	0	8580	8580	8580	8580	0
259	20250312	171600	0	8580	8580	8580	8580	0
260	20250312	171500	0	8580	8580	8580	8580	0
261	20250312	171400	0	8580	8580	8580	8580	0
262	20250312	171300	0	8580	8580	8580	8580	0
263	20250312	171200	0	8580	8580	8580	8580	0
264	20250312	171100	0	8580	8580	8580	8580	0
265	20250312	171000	0	8580	8580	8580	8580	0
266	20250312	170900	0	8580	8580	8580	8580	0
267	20250312	170800	0	8580	8580	8580	8580	0
268	20250312	170700	0	8580	8580	8580	8580	0
269	20250312	170600	0	8580	8580	8580	8580	0
270	20250312	170500	0	8580	8580	8580	8580	0
271	20250312	170400	0	8580	8580	8580	8580	0
272	20250312	170300	0	8580	8580	8580	8580	0
273	20250312	170200	0	8580	8580	8580	8580	0
274	20250312	170100	0	8580	8580	8580	8580	0
275	20250312	170000	0	8580	8580	8580	8580	0
276	20250312	165900	0	8580	8580	8580	8580	0
277	20250312	165800	0	8580	8580	8580	8580	0
278	20250312	165700	0	8580	8580	8580	8580	0
279	20250312	165600	0	8580	8580	8580	8580	0
280	20250312	165500	0	8580	8580	8580	8580	0
281	20250312	165400	0	8580	8580	8580	8580	0
282	20250312	165300	0	8580	8580	8580	8580	0
283	20250312	165200	0	8580	8580	8580	8580	0
284	20250312	165100	0	8580	8580	8580	8580	0
285	20250312	165000	0	8580	8580	8580	8580	0
286	20250312	164900	0	8580	8580	8580	8580	0
287	20250312	164800	0	8580	8580	8580	8580	0
288	20250312	164700	0	8580	8580	8580	8580	0
289	20250312	164600	0	8580	8580	8580	8580	0
290	20250312	164500	0	8580	8580	8580	8580	0
291	20250312	164400	0	8580	8580	8580	8580	0
292	20250312	164300	0	8580	8580	8580	8580	0
293	20250312	164200	0	8580	8580	8580	8580	0
294	20250312	164100	0	8580	8580	8580	8580	0
295	20250312	164000	0	8580	8580	8580	8580	0
296	20250312	163900	0	8580	8580	8580	8580	0
297	20250312	163800	0	8580	8580	8580	8580	0
298	20250312	163700	0	8580	8580	8580	8580	0
299	20250312	163600	0	8580	8580	8580	8580	0
300	20250312	163500	0	8580	8580	8580	8580	0
301	20250312	163400	0	8580	8580	8580	8580	0
302	20250312	163300	0	8580	8580	8580	8580	0
303	20250312	163200	0	8580	8580	8580	8580	0
304	20250312	163100	0	8580	8580	8580	8580	0
305	20250312	163000	0	8580	8580	8580	8580	0
306	20250312	162900	0	8580	8580	8580	8580	0
307	20250312	162800	0	8580	8580	8580	8580	0
308	20250312	162700	0	8580	8580	8580	8580	0
309	20250312	162600	0	8580	8580	8580	8580	0
310	20250312	162500	0	8580	8580	8580	8580	0
311	20250312	162400	0	8580	8580	8580	8580	0
312	20250312	162300	0	8580	8580	8580	8580	0
313	20250312	162200	0	8580	8580	8580	8580	0
314	20250312	162100	0	8580	8580	8580	8580	0
315	20250312	162000	0	8580	8580	8580	8580	0
316	20250312	161900	0	8580	8580	8580	8580	0
317	20250312	161800	0	8580	8580	8580	8580	0
318	20250312	161700	0	8580	8580	8580	8580	0
319	20250312	161600	0	8580	8580	8580	8580	0
320	20250312	161500	0	8580	8580	8580	8580	0
321	20250312	161400	0	8580	8580	8580	8580	0
322	20250312	161300	0	8580	8580	8580	8580	0
323	20250312	161200	0	8580	8580	8580	8580	0
324	20250312	161100	0	8580	8580	8580	8580	0
325	20250312	161000	0	8580	8580	8580	8580	0
326	20250312	160900	0	8580	8580	8580	8580	0
327	20250312	160800	0	8580	8580	8580	8580	0
328	20250312	160700	0	8580	8580	8580	8580	0
329	20250312	160600	0	8580	8580	8580	8580	0
330	20250312	160500	0	8580	8580	8580	8580	0
331	20250312	160400	0	8580	8580	8580	8580	0
332	20250312	160300	0	8580	8580	8580	8580	0
333	20250312	160200	0	8580	8580	8580	8580	0
334	20250312	160100	0	8580	8580	8580	8580	0
335	20250312	160000	0	8580	8580	8580	8580	0
336	20250312	155900	0	8580	8580	8580	8580	0
337	20250312	155800	0	8580	8580	8580	8580	0
338	20250312	155700	0	8580	8580	8580	8580	0
339	20250312	155600	0	8580	8580	8580	8580	0
340	20250312	155500	0	8580	8580	8580	8580	0
341	20250312	155400	0	8580	8580	8580	8580	0
342	20250312	155300	0	8580	8580	8580	8580	0
343	20250312	155200	0	8580	8580	8580	8580	0
344	20250312	155100	0	8580	8580	8580	8580	0
345	20250312	155000	0	8580	8580	8580	8580	0
346	20250312	154900	0	8580	8580	8580	8580	0
347	20250312	154800	0	8580	8580	8580	8580	0
348	20250312	154700	0	8580	8580	8580	8580	0
349	20250312	154600	0	8580	8580	8580	8580	0
350	20250312	154500	0	8580	8580	8580	8580	0
351	20250312	154400	0	8580	8580	8580	8580	0
352	20250312	154300	0	8580	8580	8580	8580	0
353	20250312	154200	0	8580	8580	8580	8580	0
354	20250312	154100	0	8580	8580	8580	8580	0
355	20250312	154000	0	8580	8580	8580	8580	0
356	20250312	153900	0	8580	8580	8580	8580	0
357	20250312	153800	0	8580	8580	8580	8580	0
358	20250312	153700	0	8580	8580	8580	8580	0
359	20250312	153600	0	8580	8580	8580	8580	0
360	20250312	153500	0	8580	8580	8580	8580	0
361	20250312	153400	0	8580	8580	8580	8580	0
362	20250312	153300	0	8580	8580	8580	8580	0
363	20250312	153200	0	8580	8580	8580	8580	0
364	20250312	153100	0	8580	8580	8580	8580	0
365	20250312	153000	0	8580	8580	8580	8580	0
366	20250312	152900	0	8580	8580	8580	8580	0
367	20250312	152800	0	8580	8580	8580	8580	0
368	20250312	152700	0	8580	8580	8580	8580	0
369	20250312	152600	0	8580	8580	8580	8580	0
370	20250312	152500	0	8580	8580	8580	8580	0
371	20250312	152400	0	8580	8580	8580	8580	0
372	20250312	152300	0	8580	8580	8580	8580	0
373	20250312	152200	0	8580	8580	8580	8580	0
374	20250312	152100	0	8580	8580	8580	8580	0
375	20250312	152000	0	8580	8580	8580	8580	0
376	20250312	151900	0	8580	8580	8580	8580	0
377	20250312	151800	0	8580	8580	8580	8580	0
378	20250312	151700	0	8580	8580	8580	8580	0
379	20250312	151600	0	8580	8580	8580	8580	0
380	20250312	151500	0	8580	8580	8580	8580	0
381	20250312	151400	0	8580	8580	8580	8580	0
382	20250312	151300	0	8580	8580	8580	8580	0
383	20250312	151200	0	8580	8580	8580	8580	0
384	20250312	151100	0	8580	8580	8580	8580	0
385	20250312	151000	0	8580	8580	8580	8580	0
386	20250312	150900	0	8580	8580	8580	8580	0
387	20250312	150800	0	8580	8580	8580	8580	0
388	20250312	150700	0	8580	8580	8580	8580	0
389	20250312	150600	0	8580	8580	8580	8580	0
390	20250312	150500	0	8580	8580	8580	8580	0
391	20250312	150400	0	8580	8580	8580	8580	0
392	20250312	150300	0	8580	8580	8580	8580	0
393	20250312	150200	0	8580	8580	8580	8580	0
394	20250312	150100	0	8580	8580	8580	8580	0
395	20250312	150000	0	8580	8580	8580	8580	0
396	20250312	145900	0	8580	8580	8580	8580	0
397	20250312	145800	0	8580	8580	8580	8580	0
398	20250312	145700	0	8580	8580	8580	8580	0
399	20250312	145600	0	8580	8580	8580	8580	0
400	20250312	145500	0	8580	8580	8580	8580	0
401	20250312	145400	0	8580	8580	8580	8580	0
402	20250312	145300	0	8580	8580	8580	8580	0
403	20250312	145200	0	8580	8580	8580	8580	0
404	20250312	145100	0	8580	8580	8580	8580	0
405	20250312	145000	0	8580	8580	8580	8580	0
406	20250312	144900	0	8580	8580	8580	8580	0
407	20250312	144800	0	8580	8580	8580	8580	0
408	20250312	144700	0	8580	8580	8580	8580	0
409	20250312	144600	0	8580	8580	8580	8580	0
410	20250312	144500	0	8580	8580	8580	8580	0
411	20250312	144400	0	8580	8580	8580	8580	0
412	20250312	144300	0	8580	8580	8580	8580	0
413	20250312	144200	0	8580	8580	8580	8580	0
414	20250312	144100	0	8580	8580	8580	8580	0
415	20250312	144000	0	8580	8580	8580	8580	0
416	20250312	143900	0	8580	8580	8580	8580	0
417	20250312	143800	0	8580	8580	8580	8580	0
418	20250312	143700	0	8580	8580	8580	8580	0
419	20250312	143600	0	8580	8580	8580	8580	0
420	20250312	143500	0	8580	8580	8580	8580	0
421	20250312	143400	0	8580	8580	8580	8580	0
422	20250312	143300	0	8580	8580	8580	8580	0
423	20250312	143200	0	8580	8580	8580	8580	0
424	20250312	143100	0	8580	8580	8580	8580	0
425	20250312	143000	0	8580	8580	8580	8580	0
426	20250312	142900	0	8580	8580	8580	8580	0
427	20250312	142800	0	8580	8580	8580	8580	0
428	20250312	142700	0	8580	8580	8580	8580	0
429	20250312	142600	0	8580	8580	8580	8580	0
430	20250312	142500	0	8580	8580	8580	8580	0
431	20250312	142400	0	8580	8580	8580	8580	0
432	20250312	142300	0	8580	8580	8580	8580	0
433	20250312	142200	0	8580	8580	8580	8580	0
434	20250312	142100	0	8580	8580	8580	8580	0
435	20250312	142000	0	8580	8580	8580	8580	0
436	20250312	141900	0	8580	8580	8580	8580	0
437	20250312	141800	0	8580	8580	8580	8580	0
438	20250312	141700	0	8580	8580	8580	8580	0
439	20250312	141600	0	8580	8580	8580	8580	0
440	20250312	141500	0	8580	8580	8580	8580	0
441	20250312	141400	0	8580	8580	8580	8580	0
442	20250312	141300	0	8580	8580	8580	8580	0
443	20250312	141200	0	8580	8580	8580	8580	0
444	20250312	141100	0	8580	8580	8580	8580	0
445	20250312	141000	0	8580	8580	8580	8580	0
446	20250312	140900	0	8580	8580	8580	8580	0
447	20250312	140800	0	8580	8580	8580	8580	0
448	20250312	140700	0	8580	8580	8580	8580	0
449	20250312	140600	0	8580	8580	8580	8580	0
450	20250312	140500	0	8580	8580	8580	8580	0
451	20250312	140400	0	8580	8580	8580	8580	0
452	20250312	140300	0	8580	8580	8580	8580	0
453	20250312	140200	0	8580	8580	8580	8580	0
454	20250312	140100	0	8580	8580	8580	8580	0
455	20250312	140000	0	8580	8580	8580	8580	0
456	20250312	135900	0	8580	8580	8580	8580	0
457	20250312	135800	0	8580	8580	8580	8580	0
458	20250312	135700	0	8580	8580	8580	8580	0
459	20250312	135600	0	8580	8580	8580	8580	0
460	20250312	135500	0	8580	8580	8580	8580	0
461	20250312	135400	0	8580	8580	8580	8580	0
462	20250312	135300	0	8580	8580	8580	8580	0
463	20250312	135200	0	8580	8580	8580	8580	0
464	20250312	135100	0	8580	8580	8580	8580	0
465	20250312	135000	0	8580	8580	8580	8580	0
466	20250312	134900	0	8580	8580	8580	8580	0
467	20250312	134800	0	8580	8580	8580	8580	0
468	20250312	134700	0	8580	8580	8580	8580	0
469	20250312	134600	0	8580	8580	8580	8580	0
470	20250312	134500	0	8580	8580	8580	8580	0
471	20250312	134400	0	8580	8580	8580	8580	0
472	20250312	134300	0	8580	8580	8580	8580	0
473	20250312	134200	0	8580	8580	8580	8580	0
474	20250312	134100	0	8580	8580	8580	8580	0
475	20250312	134000	0	8580	8580	8580	8580	0
476	20250312	133900	0	8580	8580	8580	8580	0
477	20250312	133800	0	8580	8580	8580	8580	0
478	20250312	133700	0	8580	8580	8580	8580	0
479	20250312	133600	0	8580	8580	8580	8580	0
480	20250312	133500	0	8580	8580	8580	8580	0
481	20250312	133400	0	8580	8580	8580	8580	0
482	20250312	133300	0	8580	8580	8580	8580	0
483	20250312	133200	0	8580	8580	8580	8580	0
484	20250312	133100	0	8580	8580	8580	8580	0
485	20250312	133000	0	8580	8580	8580	8580	0
486	20250312	132900	0	8580	8580	8580	8580	0
487	20250312	132800	0	8580	8580	8580	8580	0
488	20250312	132700	0	8580	8580	8580	8580	0
489	20250312	132600	0	8580	8580	8580	8580	0
490	20250312	132500	0	8580	8580	8580	8580	0
491	20250312	132400	0	8580	8580	8580	8580	0
492	20250312	132300	0	8580	8580	8580	8580	0
493	20250312	132200	0	8580	8580	8580	8580	0
494	20250312	132100	0	8580	8580	8580	8580	0
495	20250312	132000	0	8580	8580	8580	8580	0
496	20250312	131900	0	8580	8580	8580	8580	0
497	20250312	131800	0	8580	8580	8580	8580	0
498	20250312	131700	0	8580	8580	8580	8580	0
499	20250312	131600	0	8580	8580	8580	8580	0
500	20250312	131500	0	8580	8580	8580	8580	0
501	20250312	131400	0	8580	8580	8580	8580	0
502	20250312	131300	0	8580	8580	8580	8580	0
503	20250312	131200	0	8580	8580	8580	8580	0
504	20250312	131100	0	8580	8580	8580	8580	0
505	20250312	131000	0	8580	8580	8580	8580	0
506	20250312	130900	0	8580	8580	8580	8580	0
507	20250312	130800	0	8580	8580	8580	8580	0
508	20250312	130700	0	8580	8580	8580	8580	0
509	20250312	130600	0	8580	8580	8580	8580	0
510	20250312	130500	0	8580	8580	8580	8580	0
511	20250312	130400	0	8580	8580	8580	8580	0
512	20250312	130300	0	8580	8580	8580	8580	0
513	20250312	130200	0	8580	8580	8580	8580	0
514	20250312	130100	0	8580	8580	8580	8580	0
515	20250312	130000	0	8580	8580	8580	8580	0
516	20250312	125900	0	8580	8580	8580	8580	0
517	20250312	125800	0	8580	8580	8580	8580	0
518	20250312	125700	0	8580	8580	8580	8580	0
519	20250312	125600	0	8580	8580	8580	8580	0
520	20250312	125500	0	8580	8580	8580	8580	0
521	20250312	125400	0	8580	8580	8580	8580	0
522	20250312	125300	0	8580	8580	8580	8580	0
523	20250312	125200	0	8580	8580	8580	8580	0
524	20250312	125100	0	8580	8580	8580	8580	0
525	20250312	125000	0	8580	8580	8580	8580	0
526	20250312	124900	0	8580	8580	8580	8580	0
527	20250312	124800	0	8580	8580	8580	8580	0
528	20250312	124700	0	8580	8580	8580	8580	0
529	20250312	124600	0	8580	8580	8580	8580	0
530	20250312	124500	0	8580	8580	8580	8580	0
531	20250312	124400	0	8580	8580	8580	8580	0
532	20250312	124300	0	8580	8580	8580	8580	0
533	20250312	124200	0	8580	8580	8580	8580	0
534	20250312	124100	0	8580	8580	8580	8580	0
535	20250312	124000	0	8580	8580	8580	8580	0
536	20250312	123900	0	8580	8580	8580	8580	0
537	20250312	123800	0	8580	8580	8580	8580	0
538	20250312	123700	0	8580	8580	8580	8580	0
539	20250312	123600	0	8580	8580	8580	8580	0
540	20250312	123500	0	8580	8580	8580	8580	0
541	20250312	123400	0	8580	8580	8580	8580	0
542	20250312	123300	0	8580	8580	8580	8580	0
543	20250312	123200	0	8580	8580	8580	8580	0
544	20250312	123100	0	8580	8580	8580	8580	0
545	20250312	123000	0	8580	8580	8580	8580	0
546	20250312	122900	0	8580	8580	8580	8580	0
547	20250312	122800	0	8580	8580	8580	8580	0
548	20250312	122700	0	8580	8580	8580	8580	0
549	20250312	122600	0	8580	8580	8580	8580	0
550	20250312	122500	0	8580	8580	8580	8580	0
551	20250312	122400	0	8580	8580	8580	8580	0
552	20250312	122300	0	8580	8580	8580	8580	0
553	20250312	122200	0	8580	8580	8580	8580	0
554	20250312	122100	0	8580	8580	8580	8580	0
555	20250312	122000	0	8580	8580	8580	8580	0
556	20250312	121900	0	8580	8580	8580	8580	0
557	20250312	121800	0	8580	8580	8580	8580	0
558	20250312	121700	0	8580	8580	8580	8580	0
559	20250312	121600	0	8580	8580	8580	8580	0
560	20250312	121500	0	8580	8580	8580	8580	0
561	20250312	121400	0	8580	8580	8580	8580	0
562	20250312	121300	0	8580	8580	8580	8580	0
563	20250312	121200	0	8580	8580	8580	8580	0
564	20250312	121100	0	8580	8580	8580	8580	0
565	20250312	121000	0	8580	8580	8580	8580	0
566	20250312	120900	0	8580	8580	8580	8580	0
567	20250312	120800	0	8580	8580	8580	8580	0
568	20250312	120700	0	8580	8580	8580	8580	0
569	20250312	120600	0	8580	8580	8580	8580	0
570	20250312	120500	0	8580	8580	8580	8580	0
571	20250312	120400	0	8580	8580	8580	8580	0
572	20250312	120300	0	8580	8580	8580	8580	0
573	20250312	120200	0	8580	8580	8580	8580	0
574	20250312	120100	0	8580	8580	8580	8580	0
575	20250312	120000	0	8580	8580	8580	8580	0
576	20250312	115900	0	8580	8580	8580	8580	0
577	20250312	115800	0	8580	8580	8580	8580	0
578	20250312	115700	0	8580	8580	8580	8580	0
579	20250312	115600	0	8580	8580	8580	8580	0
580	20250312	115500	0	8580	8580	8580	8580	0
581	20250312	115400	0	8580	8580	8580	8580	0
582	20250312	115300	0	8580	8580	8580	8580	0
583	20250312	115200	0	8580	8580	8580	8580	0
584	20250312	115100	0	8580	8580	8580	8580	0
585	20250312	115000	0	8580	8580	8580	8580	0
586	20250312	114900	0	8580	8580	8580	8580	0
587	20250312	114800	0	8580	8580	8580	8580	0
588	20250312	114700	0	8580	8580	8580	8580	0
589	20250312	114600	0	8580	8580	8580	8580	0
590	20250312	114500	0	8580	8580	8580	8580	0
591	20250312	114400	0	8580	8580	8580	8580	0
592	20250312	114300	0	8580	8580	8580	8580	0
593	20250312	114200	0	8580	8580	8580	8580	0
594	20250312	114100	0	8580	8580	8580	8580	0
595	20250312	114000	0	8580	8580	8580	8580	0
596	20250312	113900	0	8580	8580	8580	8580	0
597	20250312	113800	0	8580	8580	8580	8580	0
598	20250312	113700	0	8580	8580	8580	8580	0
599	20250312	113600	0	8580	8580	8580	8580	0
600	20250312	113500	0	8580	8580	8580	8580	0
601	20250312	113400	0	8580	8580	8580	8580	0
602	20250312	113300	0	8580	8580	8580	8580	0
603	20250312	113200	0	8580	8580	8580	8580	0
604	20250312	113100	0	8580	8580	8580	8580	0
605	20250312	113000	0	8580	8580	8580	8580	0
606	20250312	112900	0	8580	8580	8580	8580	0
607	20250312	112800	0	8580	8580	8580	8580	0
608	20250312	112700	0	8580	8580	8580	8580	0
609	20250312	112600	0	8580	8580	8580	8580	0
610	20250312	112500	0	8580	8580	8580	8580	0
611	20250312	112400	0	8580	8580	8580	8580	0
612	20250312	112300	0	8580	8580	8580	8580	0
613	20250312	112200	0	8580	8580	8580	8580	0
614	20250312	112100	0	8580	8580	8580	8580	0
615	20250312	112000	0	8580	8580	8580	8580	0
616	20250312	111900	0	8580	8580	8580	8580	0
617	20250312	111800	0	8580	8580	8580	8580	0
618	20250312	111700	0	8580	8580	8580	8580	0
619	20250312	111600	0	8580	8580	8580	8580	0
620	20250312	111500	0	8580	8580	8580	8580	0
621	20250312	111400	0	8580	8580	8580	8580	0
622	20250312	111300	0	8580	8580	8580	8580	0
623	20250312	111200	0	8580	8580	8580	8580	0
624	20250312	111100	0	8580	8580	8580	8580	0
625	20250312	111000	0	8580	8580	8580	8580	0
626	20250312	110900	0	8580	8580	8580	8580	0
627	20250312	110800	0	8580	8580	8580	8580	0
628	20250312	110700	0	8580	8580	8580	8580	0
629	20250312	110600	0	8580	8580	8580	8580	0
630	20250312	110500	0	8580	8580	8580	8580	0
631	20250312	110400	0	8580	8580	8580	8580	0
632	20250312	110300	0	8580	8580	8580	8580	0
633	20250312	110200	0	8580	8580	8580	8580	0
634	20250312	110100	0	8580	8580	8580	8580	0
635	20250312	110000	0	8580	8580	8580	8580	0
636	20250312	105900	0	8580	8580	8580	8580	0
637	20250312	105800	0	8580	8580	8580	8580	0
638	20250312	105700	0	8580	8580	8580	8580	0
639	20250312	105600	0	8580	8580	8580	8580	0
640	20250312	105500	0	8580	8580	8580	8580	0
641	20250312	105400	0	8580	8580	8580	8580	0
642	20250312	105300	0	8580	8580	8580	8580	0
643	20250312	105200	0	8580	8580	8580	8580	0
644	20250312	105100	0	8580	8580	8580	8580	0
645	20250312	105000	0	8580	8580	8580	8580	0
646	20250312	104900	0	8580	8580	8580	8580	0
647	20250312	104800	0	8580	8580	8580	8580	0
648	20250312	104700	0	8580	8580	8580	8580	0
649	20250312	104600	0	8580	8580	8580	8580	0
650	20250312	104500	0	8580	8580	8580	8580	0
651	20250312	104400	0	8580	8580	8580	8580	0
652	20250312	104300	0	8580	8580	8580	8580	0
653	20250312	104200	0	8580	8580	8580	8580	0
654	20250312	104100	0	8580	8580	8580	8580	0
655	20250312	104000	0	8580	8580	8580	8580	0
656	20250312	103900	0	8580	8580	8580	8580	0
657	20250312	103800	0	8580	8580	8580	8580	0
658	20250312	103700	0	8580	8580	8580	8580	0
659	20250312	103600	0	8580	8580	8580	8580	0
660	20250312	103500	0	8580	8580	8580	8580	0
661	20250312	103400	0	8580	8580	8580	8580	0
662	20250312	103300	0	8580	8580	8580	8580	0
663	20250312	103200	0	8580	8580	8580	8580	0
664	20250312	103100	0	8580	8580	8580	8580	0
665	20250312	103000	0	8580	8580	8580	8580	0
666	20250312	102900	0	8580	8580	8580	8580	0
667	20250312	102800	0	8580	8580	8580	8580	0
668	20250312	102700	0	8580	8580	8580	8580	0
669	20250312	102600	0	8580	8580	8580	8580	0
670	20250312	102500	0	8580	8580	8580	8580	0
671	20250312	102400	0	8580	8580	8580	8580	0
672	20250312	102300	0	8580	8580	8580	8580	0
673	20250312	102200	0	8580	8580	8580	8580	0
674	20250312	102100	0	8580	8580	8580	8580	0
675	20250312	102000	0	8580	8580	8580	8580	0
676	20250312	101900	0	8580	8580	8580	8580	0
677	20250312	101800	0	8580	8580	8580	8580	0
678	20250312	101700	0	8580	8580	8580	8580	0
679	20250312	101600	0	8580	8580	8580	8580	0
680	20250312	101500	0	8580	8580	8580	8580	0
681	20250312	101400	0	8580	8580	8580	8580	0
682	20250312	101300	0	8580	8580	8580	8580	0
683	20250312	101200	0	8580	8580	8580	8580	0
684	20250312	101100	0	8580	8580	8580	8580	0
685	20250312	101000	0	8580	8580	8580	8580	0
686	20250312	100900	0	8580	8580	8580	8580	0
687	20250312	100800	0	8580	8580	8580	8580	0
688	20250312	100700	0	8580	8580	8580	8580	0
689	20250312	100600	0	8580	8580	8580	8580	0
690	20250312	100500	0	8580	8580	8580	8580	0
691	20250312	100400	0	8580	8580	8580	8580	0
692	20250312	100300	0	8580	8580	8580	8580	0
693	20250312	100200	0	8580	8580	8580	8580	0
694	20250312	100100	0	8580	8580	8580	8580	0
695	20250312	100000	0	8580	8580	8580	8580	0
696	20250312	095900	0	8580	8580	8580	8580	0
697	20250312	095800	0	8580	8580	8580	8580	0
698	20250312	095700	0	8580	8580	8580	8580	0
699	20250312	095600	0	8580	8580	8580	8580	0
700	20250312	095500	0	8580	8580	8580	8580	0
701	20250312	095400	0	8580	8580	8580	8580	0
702	20250312	095300	0	8580	8580	8580	8580	0
703	20250312	095200	0	8580	8580	8580	8580	0
704	20250312	095100	0	8580	8580	8580	8580	0
705	20250312	095000	0	8580	8580	8580	8580	0
706	20250312	094900	0	8580	8580	8580	8580	0
707	20250312	094800	0	8580	8580	8580	8580	0
708	20250312	094700	0	8580	8580	8580	8580	0
709	20250312	094600	0	8580	8580	8580	8580	0
710	20250312	094500	0	8580	8580	8580	8580	0
711	20250312	094400	0	8580	8580	8580	8580	0
712	20250312	094300	0	8580	8580	8580	8580	0
713	20250312	094200	0	8580	8580	8580	8580	0
714	20250312	094100	0	8580	8580	8580	8580	0
715	20250312	094000	0	8580	8580	8580	8580	0
716	20250312	093900	0	8580	8580	8580	8580	0
717	20250312	093800	0	8580	8580	8580	8580	0
718	20250312	093700	0	8580	8580	8580	8580	0
719	20250312	093600	0	8580	8580	8580	8580	0
720	20250312	093500	0	8580	8580	8580	8580	0
721	20250312	093400	0	8580	8580	8580	8580	0
722	20250312	093300	0	8580	8580	8580	8580	0
723	20250312	093200	0	8580	8580	8580	8580	0
724	20250312	093100	0	8580	8580	8580	8580	0
725	20250312	093000	0	8580	8580	8580	8580	0
726	20250312	092900	0	8580	8580	8580	8580	0
727	20250312	092800	0	8580	8580	8580	8580	0
728	20250312	092700	0	8580	8580	8580	8580	0
729	20250312	092600	0	8580	8580	8580	8580	0
730	20250312	092500	0	8580	8580	8580	8580	0
731	20250312	092400	0	8580	8580	8580	8580	0
732	20250312	092300	0	8580	8580	8580	8580	0
733	20250312	092200	0	8580	8580	8580	8580	0
734	20250312	092100	0	8580	8580	8580	8580	0
735	20250312	092000	0	8580	8580	8580	8580	0
736	20250312	091900	0	8580	8580	8580	8580	0
737	20250312	091800	0	8580	8580	8580	8580	0
738	20250312	091700	0	8580	8580	8580	8580	0
739	20250312	091600	0	8580	8580	8580	8580	0
740	20250312	091500	0	8580	8580	8580	8580	0
741	20250312	091400	0	8580	8580	8580	8580	0
742	20250312	091300	0	8580	8580	8580	8580	0
743	20250312	091200	0	8580	8580	8580	8580	0
744	20250312	091100	0	8580	8580	8580	8580	0
745	20250312	091000	0	8580	8580	8580	8580	0
746	20250312	090900	0	8580	8580	8580	8580	0
747	20250312	090800	0	8580	8580	8580	8580	0
748	20250312	090700	0	8580	8580	8580	8580	0
749	20250312	090600	0	8580	8580	8580	8580	0
750	20250312	090500	0	8580	8580	8580	8580	0
751	20250312	090400	0	8580	8580	8580	8580	0
752	20250312	090300	0	8580	8580	8580	8580	0
753	20250312	090200	0	8580	8580	8580	8580	0
754	20250312	090100	0	8580	8580	8580	8580	0
755	20250312	090000	0	8580	8580	8580	8580	0