KissMeData/267080/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210500	363785	1599	1599	1599	1599	12
3	20250307	210400	363785	1599	1599	1599	1599	0
4	20250307	210300	363785	1599	1599	1599	1599	0
5	20250307	210200	363785	1599	1599	1599	1599	0
6	20250307	210100	363785	1599	1599	1599	1599	0
7	20250307	210000	363785	1599	1599	1599	1599	0
8	20250307	205900	363785	1599	1599	1599	1599	0
9	20250307	205800	363785	1599	1599	1599	1599	0
10	20250307	205700	363785	1599	1599	1599	1599	0
11	20250307	205600	363785	1599	1599	1599	1599	0
12	20250307	205500	363785	1599	1599	1599	1599	0
13	20250307	205400	363785	1599	1599	1599	1599	0
14	20250307	205300	363785	1599	1599	1599	1599	0
15	20250307	205200	363785	1599	1599	1599	1599	0
16	20250307	205100	363785	1599	1599	1599	1599	0
17	20250307	205000	363785	1599	1599	1599	1599	0
18	20250307	204900	363785	1599	1599	1599	1599	0
19	20250307	204800	363785	1599	1599	1599	1599	0
20	20250307	204700	363785	1599	1599	1599	1599	0
21	20250307	204600	363785	1599	1599	1599	1599	0
22	20250307	204500	363785	1599	1599	1599	1599	0
23	20250307	204400	363785	1599	1599	1599	1599	0
24	20250307	204300	363785	1599	1599	1599	1599	0
25	20250307	204200	363785	1599	1599	1599	1599	0
26	20250307	204100	363785	1599	1599	1599	1599	0
27	20250307	204000	363785	1599	1599	1599	1599	0
28	20250307	203900	363785	1599	1599	1599	1599	0
29	20250307	203800	363785	1599	1599	1599	1599	0
30	20250307	203700	363785	1599	1599	1599	1599	0
31	20250307	203600	363785	1599	1599	1599	1599	0
32	20250307	203500	363785	1599	1599	1599	1599	12
33	20250307	203400	363785	1599	1599	1599	1599	0
34	20250307	203300	363785	1599	1599	1599	1599	0
35	20250307	203200	363785	1599	1599	1599	1599	0
36	20250307	203100	363785	1599	1599	1599	1599	0
37	20250307	203000	363785	1599	1599	1599	1599	0
38	20250307	202900	363785	1599	1599	1599	1599	0
39	20250307	202800	363785	1599	1599	1599	1599	0
40	20250307	202700	363785	1599	1599	1599	1599	0
41	20250307	202600	363785	1599	1599	1599	1599	0
42	20250307	202500	363785	1599	1599	1599	1599	0
43	20250307	202400	363785	1599	1599	1599	1599	0
44	20250307	202300	363785	1599	1599	1599	1599	0
45	20250307	202200	363785	1599	1599	1599	1599	0
46	20250307	202100	363785	1599	1599	1599	1599	0
47	20250307	202000	363785	1599	1599	1599	1599	0
48	20250307	201900	363785	1599	1599	1599	1599	0
49	20250307	201800	363785	1599	1599	1599	1599	0
50	20250307	201700	363785	1599	1599	1599	1599	0
51	20250307	201600	363785	1599	1599	1599	1599	0
52	20250307	201500	363785	1599	1599	1599	1599	0
53	20250307	201400	363785	1599	1599	1599	1599	0
54	20250307	201300	363785	1599	1599	1599	1599	0
55	20250307	201200	363785	1599	1599	1599	1599	0
56	20250307	201100	363785	1599	1599	1599	1599	0
57	20250307	201000	363785	1599	1599	1599	1599	0
58	20250307	200900	363785	1599	1599	1599	1599	0
59	20250307	200800	363785	1599	1599	1599	1599	0
60	20250307	200700	363785	1599	1599	1599	1599	0
61	20250307	200600	363785	1599	1599	1599	1599	0
62	20250307	200500	363785	1599	1599	1599	1599	12
63	20250307	200400	363785	1599	1599	1599	1599	0
64	20250307	200300	363785	1599	1599	1599	1599	0
65	20250307	200200	363785	1599	1599	1599	1599	0
66	20250307	200100	363785	1599	1599	1599	1599	0
67	20250307	200000	363785	1599	1599	1599	1599	0
68	20250307	195900	363785	1599	1599	1599	1599	0
69	20250307	195800	363785	1599	1599	1599	1599	0
70	20250307	195700	363785	1599	1599	1599	1599	0
71	20250307	195600	363785	1599	1599	1599	1599	0
72	20250307	195500	363785	1599	1599	1599	1599	0
73	20250307	195400	363785	1599	1599	1599	1599	0
74	20250307	195300	363785	1599	1599	1599	1599	0
75	20250307	195200	363785	1599	1599	1599	1599	0
76	20250307	195100	363785	1599	1599	1599	1599	0
77	20250307	195000	363785	1599	1599	1599	1599	0
78	20250307	194900	363785	1599	1599	1599	1599	0
79	20250307	194800	363785	1599	1599	1599	1599	0
80	20250307	194700	363785	1599	1599	1599	1599	0
81	20250307	194600	363785	1599	1599	1599	1599	0
82	20250307	194500	363785	1599	1599	1599	1599	0
83	20250307	194400	363785	1599	1599	1599	1599	0
84	20250307	194300	363785	1599	1599	1599	1599	0
85	20250307	194200	363785	1599	1599	1599	1599	0
86	20250307	194100	363785	1599	1599	1599	1599	0
87	20250307	194000	363785	1599	1599	1599	1599	0
88	20250307	193900	363785	1599	1599	1599	1599	0
89	20250307	193800	363785	1599	1599	1599	1599	0
90	20250307	193700	363785	1599	1599	1599	1599	0
91	20250307	193600	363785	1599	1599	1599	1599	0
92	20250307	193500	363785	1599	1599	1599	1599	12
93	20250307	193400	363785	1599	1599	1599	1599	0
94	20250307	193300	363785	1599	1599	1599	1599	0
95	20250307	193200	363785	1599	1599	1599	1599	0
96	20250307	193100	363785	1599	1599	1599	1599	0
97	20250307	193000	363785	1599	1599	1599	1599	0
98	20250307	192900	363785	1599	1599	1599	1599	0
99	20250307	192800	363785	1599	1599	1599	1599	0
100	20250307	192700	363785	1599	1599	1599	1599	0
101	20250307	192600	363785	1599	1599	1599	1599	0
102	20250307	192500	363785	1599	1599	1599	1599	0
103	20250307	192400	363785	1599	1599	1599	1599	0
104	20250307	192300	363785	1599	1599	1599	1599	0
105	20250307	192200	363785	1599	1599	1599	1599	0
106	20250307	192100	363785	1599	1599	1599	1599	0
107	20250307	192000	363785	1599	1599	1599	1599	0
108	20250307	191900	363785	1599	1599	1599	1599	0
109	20250307	191800	363785	1599	1599	1599	1599	0
110	20250307	191700	363785	1599	1599	1599	1599	0
111	20250307	191600	363785	1599	1599	1599	1599	0
112	20250307	191500	363785	1599	1599	1599	1599	0
113	20250307	191400	363785	1599	1599	1599	1599	0
114	20250307	191300	363785	1599	1599	1599	1599	0
115	20250307	191200	363785	1599	1599	1599	1599	0
116	20250307	191100	363785	1599	1599	1599	1599	0
117	20250307	191000	363785	1599	1599	1599	1599	0
118	20250307	190900	363785	1599	1599	1599	1599	0
119	20250307	190800	363785	1599	1599	1599	1599	0
120	20250307	190700	363785	1599	1599	1599	1599	0
121	20250307	190600	363785	1599	1599	1599	1599	0
122	20250307	190500	363785	1599	1599	1599	1599	12
123	20250307	190400	363785	1599	1599	1599	1599	0
124	20250307	190300	363785	1599	1599	1599	1599	0
125	20250307	190200	363785	1599	1599	1599	1599	0
126	20250307	190100	363785	1599	1599	1599	1599	0
127	20250307	190000	363785	1599	1599	1599	1599	0
128	20250307	185900	363785	1599	1599	1599	1599	0
129	20250307	185800	363785	1599	1599	1599	1599	0
130	20250307	185700	363785	1599	1599	1599	1599	0
131	20250307	185600	363785	1599	1599	1599	1599	0
132	20250307	185500	363785	1599	1599	1599	1599	0
133	20250307	185400	363785	1599	1599	1599	1599	0
134	20250307	185300	363785	1599	1599	1599	1599	0
135	20250307	185200	363785	1599	1599	1599	1599	0
136	20250307	185100	363785	1599	1599	1599	1599	0
137	20250307	185000	363785	1599	1599	1599	1599	0
138	20250307	184900	363785	1599	1599	1599	1599	0
139	20250307	184800	363785	1599	1599	1599	1599	0
140	20250307	184700	363785	1599	1599	1599	1599	0
141	20250307	184600	363785	1599	1599	1599	1599	0
142	20250307	184500	363785	1599	1599	1599	1599	0
143	20250307	184400	363785	1599	1599	1599	1599	0
144	20250307	184300	363785	1599	1599	1599	1599	0
145	20250307	184200	363785	1599	1599	1599	1599	0
146	20250307	184100	363785	1599	1599	1599	1599	0
147	20250307	184000	363785	1599	1599	1599	1599	0
148	20250307	183900	363785	1599	1599	1599	1599	0
149	20250307	183800	363785	1599	1599	1599	1599	0
150	20250307	183700	363785	1599	1599	1599	1599	0
151	20250307	183600	363785	1599	1599	1599	1599	0
152	20250307	183500	363785	1599	1599	1599	1599	12
153	20250307	183400	363785	1599	1599	1599	1599	0
154	20250307	183300	363785	1599	1599	1599	1599	0
155	20250307	183200	363785	1599	1599	1599	1599	0
156	20250307	183100	363785	1599	1599	1599	1599	0
157	20250307	183000	363785	1599	1599	1599	1599	0
158	20250307	182900	363785	1599	1599	1599	1599	0
159	20250307	182800	363785	1599	1599	1599	1599	0
160	20250307	182700	363785	1599	1599	1599	1599	0
161	20250307	182600	363785	1599	1599	1599	1599	0
162	20250307	182500	363785	1599	1599	1599	1599	0
163	20250307	182400	363785	1599	1599	1599	1599	0
164	20250307	182300	363785	1599	1599	1599	1599	0
165	20250307	182200	363785	1599	1599	1599	1599	0
166	20250307	182100	363785	1599	1599	1599	1599	0
167	20250307	182000	363785	1599	1599	1599	1599	0
168	20250307	181900	363785	1599	1599	1599	1599	0
169	20250307	181800	363785	1599	1599	1599	1599	0
170	20250307	181700	363785	1599	1599	1599	1599	0
171	20250307	181600	363785	1599	1599	1599	1599	0
172	20250307	181500	363785	1599	1599	1599	1599	0
173	20250307	181400	363785	1599	1599	1599	1599	0
174	20250307	181300	363785	1599	1599	1599	1599	0
175	20250307	181200	363785	1599	1599	1599	1599	0
176	20250307	181100	363785	1599	1599	1599	1599	0
177	20250307	181000	363785	1599	1599	1599	1599	0
178	20250307	180900	363785	1599	1599	1599	1599	0
179	20250307	180800	363785	1599	1599	1599	1599	0
180	20250307	180700	363785	1599	1599	1599	1599	0
181	20250307	180600	363785	1599	1599	1599	1599	0
182	20250307	180500	363785	1599	1599	1599	1599	12
183	20250307	180400	363785	1599	1599	1599	1599	0
184	20250307	180300	363785	1599	1599	1599	1599	0
185	20250307	180200	363785	1599	1599	1599	1599	0
186	20250307	180100	363785	1599	1599	1599	1599	0
187	20250307	180000	363785	1599	1599	1599	1599	0
188	20250307	175900	363785	1599	1599	1599	1599	0
189	20250307	175800	363785	1599	1599	1599	1599	0
190	20250307	175700	363785	1599	1599	1599	1599	0
191	20250307	175600	363785	1599	1599	1599	1599	0
192	20250307	175500	363785	1599	1599	1599	1599	0
193	20250307	175400	363785	1599	1599	1599	1599	0
194	20250307	175300	363785	1599	1599	1599	1599	0
195	20250307	175200	363785	1599	1599	1599	1599	0
196	20250307	175100	363785	1599	1599	1599	1599	0
197	20250307	175000	363785	1599	1599	1599	1599	0
198	20250307	174900	363785	1599	1599	1599	1599	0
199	20250307	174800	363785	1599	1599	1599	1599	0
200	20250307	174700	363785	1599	1599	1599	1599	0
201	20250307	174600	363785	1599	1599	1599	1599	0
202	20250307	174500	363785	1599	1599	1599	1599	0
203	20250307	174400	363785	1599	1599	1599	1599	0
204	20250307	174300	363785	1599	1599	1599	1599	0
205	20250307	174200	363785	1599	1599	1599	1599	0
206	20250307	174100	363785	1599	1599	1599	1599	0
207	20250307	174000	363785	1599	1599	1599	1599	0
208	20250307	173900	363785	1599	1599	1599	1599	0
209	20250307	173800	363785	1599	1599	1599	1599	0
210	20250307	173700	363785	1599	1599	1599	1599	0
211	20250307	173600	363785	1599	1599	1599	1599	0
212	20250307	173500	363785	1599	1599	1599	1599	12
213	20250307	173400	363785	1599	1599	1599	1599	0
214	20250307	173300	363785	1599	1599	1599	1599	0
215	20250307	173200	363785	1599	1599	1599	1599	0
216	20250307	173100	363785	1599	1599	1599	1599	0
217	20250307	173000	363785	1599	1599	1599	1599	0
218	20250307	172900	363785	1599	1599	1599	1599	0
219	20250307	172800	363785	1599	1599	1599	1599	0
220	20250307	172700	363785	1599	1599	1599	1599	0
221	20250307	172600	363785	1599	1599	1599	1599	0
222	20250307	172500	363785	1599	1599	1599	1599	0
223	20250307	172400	363785	1599	1599	1599	1599	0
224	20250307	172300	363785	1599	1599	1599	1599	0
225	20250307	172200	363785	1599	1599	1599	1599	0
226	20250307	172100	363785	1599	1599	1599	1599	0
227	20250307	172000	363785	1599	1599	1599	1599	0
228	20250307	171900	363785	1599	1599	1599	1599	0
229	20250307	171800	363785	1599	1599	1599	1599	0
230	20250307	171700	363785	1599	1599	1599	1599	0
231	20250307	171600	363785	1599	1599	1599	1599	0
232	20250307	171500	363785	1599	1599	1599	1599	0
233	20250307	171400	363785	1599	1599	1599	1599	0
234	20250307	171300	363785	1599	1599	1599	1599	0
235	20250307	171200	363785	1599	1599	1599	1599	0
236	20250307	171100	363785	1599	1599	1599	1599	0
237	20250307	171000	363785	1599	1599	1599	1599	0
238	20250307	170900	363785	1599	1599	1599	1599	0
239	20250307	170800	363785	1599	1599	1599	1599	0
240	20250307	170700	363785	1599	1599	1599	1599	0
241	20250307	170600	363785	1599	1599	1599	1599	0
242	20250307	170500	363785	1599	1599	1599	1599	12
243	20250307	170400	363785	1599	1599	1599	1599	0
244	20250307	170300	363785	1599	1599	1599	1599	0
245	20250307	170200	363785	1599	1599	1599	1599	0
246	20250307	170100	363785	1599	1599	1599	1599	0
247	20250307	170000	363785	1599	1599	1599	1599	0
248	20250307	165900	363785	1599	1599	1599	1599	0
249	20250307	165800	363785	1599	1599	1599	1599	0
250	20250307	165700	363785	1599	1599	1599	1599	0
251	20250307	165600	363785	1599	1599	1599	1599	0
252	20250307	165500	363785	1599	1599	1599	1599	0
253	20250307	165400	363785	1599	1599	1599	1599	0
254	20250307	165300	363785	1599	1599	1599	1599	0
255	20250307	165200	363785	1599	1599	1599	1599	0
256	20250307	165100	363785	1599	1599	1599	1599	0
257	20250307	165000	363785	1599	1599	1599	1599	0
258	20250307	164900	363785	1599	1599	1599	1599	0
259	20250307	164800	363785	1599	1599	1599	1599	0
260	20250307	164700	363785	1599	1599	1599	1599	0
261	20250307	164600	363785	1599	1599	1599	1599	0
262	20250307	164500	363785	1599	1599	1599	1599	0
263	20250307	164400	363785	1599	1599	1599	1599	0
264	20250307	164300	363785	1599	1599	1599	1599	0
265	20250307	164200	363785	1599	1599	1599	1599	0
266	20250307	164100	363785	1599	1599	1599	1599	0
267	20250307	164000	363785	1599	1599	1599	1599	0
268	20250307	163900	363785	1599	1599	1599	1599	0
269	20250307	163800	363785	1599	1599	1599	1599	0
270	20250307	163700	363785	1599	1599	1599	1599	0
271	20250307	163600	363785	1599	1599	1599	1599	0
272	20250307	163500	363785	1599	1599	1599	1599	12
273	20250307	163400	363785	1599	1599	1599	1599	0
274	20250307	163300	363785	1599	1599	1599	1599	0
275	20250307	163200	363785	1599	1599	1599	1599	0
276	20250307	163100	363785	1599	1599	1599	1599	0
277	20250307	163000	363785	1599	1599	1599	1599	0
278	20250307	162900	363785	1599	1599	1599	1599	0
279	20250307	162800	363785	1599	1599	1599	1599	0
280	20250307	162700	363785	1599	1599	1599	1599	0
281	20250307	162600	363785	1599	1599	1599	1599	0
282	20250307	162500	363785	1599	1599	1599	1599	0
283	20250307	162400	363785	1599	1599	1599	1599	0
284	20250307	162300	363785	1599	1599	1599	1599	0
285	20250307	162200	363785	1599	1599	1599	1599	0
286	20250307	162100	363785	1599	1599	1599	1599	0
287	20250307	162000	363785	1599	1599	1599	1599	0
288	20250307	161900	363785	1599	1599	1599	1599	0
289	20250307	161800	363785	1599	1599	1599	1599	0
290	20250307	161700	363785	1599	1599	1599	1599	0
291	20250307	161600	363785	1599	1599	1599	1599	0
292	20250307	161500	363785	1599	1599	1599	1599	0
293	20250307	161400	363785	1599	1599	1599	1599	0
294	20250307	161300	363785	1599	1599	1599	1599	0
295	20250307	161200	363785	1599	1599	1599	1599	0
296	20250307	161100	363785	1599	1599	1599	1599	0
297	20250307	161000	363785	1599	1599	1599	1599	0
298	20250307	160900	363785	1599	1599	1599	1599	0
299	20250307	160800	363785	1599	1599	1599	1599	0
300	20250307	160700	363785	1599	1599	1599	1599	0
301	20250307	160600	363785	1599	1599	1599	1599	0
302	20250307	160500	363785	1599	1599	1599	1599	12
303	20250307	160400	363785	1599	1599	1599	1599	0
304	20250307	160300	363785	1599	1599	1599	1599	0
305	20250307	160200	363785	1599	1599	1599	1599	0
306	20250307	160100	363785	1599	1599	1599	1599	0
307	20250307	160000	363785	1599	1599	1599	1599	0
308	20250307	155900	363785	1599	1599	1599	1599	0
309	20250307	155800	363785	1599	1599	1599	1599	0
310	20250307	155700	363785	1599	1599	1599	1599	0
311	20250307	155600	363785	1599	1599	1599	1599	0
312	20250307	155500	363785	1599	1599	1599	1599	0
313	20250307	155400	363785	1599	1599	1599	1599	0
314	20250307	155300	363785	1599	1599	1599	1599	0
315	20250307	155200	363785	1599	1599	1599	1599	0
316	20250307	155100	363785	1599	1599	1599	1599	0
317	20250307	155000	363785	1599	1599	1599	1599	0
318	20250307	154900	363785	1599	1599	1599	1599	0
319	20250307	154800	363785	1599	1599	1599	1599	0
320	20250307	154700	363785	1599	1599	1599	1599	0
321	20250307	154600	363785	1599	1599	1599	1599	0
322	20250307	154500	363785	1599	1599	1599	1599	0
323	20250307	154400	363785	1599	1599	1599	1599	0
324	20250307	154300	363785	1599	1599	1599	1599	0
325	20250307	154200	363785	1599	1599	1599	1599	0
326	20250307	154100	363785	1599	1599	1599	1599	0
327	20250307	154000	363785	1599	1599	1599	1599	0
328	20250307	153900	363785	1599	1599	1599	1599	0
329	20250307	153800	363785	1599	1599	1599	1599	0
330	20250307	153700	363785	1599	1599	1599	1599	0
331	20250307	153600	363785	1599	1599	1599	1599	0
332	20250307	153500	363785	1599	1599	1599	1599	12
333	20250307	153400	363785	1599	1599	1599	1599	0
334	20250307	153300	363785	1599	1599	1599	1599	0
335	20250307	153200	363785	1599	1599	1599	1599	0
336	20250307	153100	363785	1599	1599	1599	1599	0
337	20250307	153000	363785	1599	1599	1599	1599	12
338	20250307	152900	344597	1600	1600	1600	1600	0
339	20250307	152800	344597	1600	1600	1600	1600	0
340	20250307	152700	344597	1600	1600	1600	1600	0
341	20250307	152600	344597	1600	1600	1600	1600	0
342	20250307	152500	344597	1600	1600	1600	1600	0
343	20250307	152400	344597	1600	1600	1600	1600	0
344	20250307	152300	344597	1600	1600	1600	1600	0
345	20250307	152200	344597	1600	1600	1600	1600	0
346	20250307	152100	344597	1600	1600	1600	1600	0
347	20250307	152000	344597	1600	1600	1600	1600	0
348	20250307	151900	344597	1600	1600	1600	1600	0
349	20250307	151800	344597	1600	1600	1600	1600	0
350	20250307	151700	344597	1600	1600	1600	1600	0
351	20250307	151600	344597	1600	1600	1600	1600	0
352	20250307	151500	344597	1600	1600	1600	1600	0
353	20250307	151400	344597	1600	1600	1600	1600	0
354	20250307	151300	344597	1600	1600	1600	1600	0
355	20250307	151200	344597	1600	1600	1600	1600	0
356	20250307	151100	344597	1600	1600	1600	1600	0
357	20250307	151000	344597	1600	1600	1600	1600	0
358	20250307	150900	344597	1600	1600	1600	1600	0
359	20250307	150800	344597	1600	1600	1600	1600	0
360	20250307	150700	344597	1600	1600	1600	1600	0
361	20250307	150600	344597	1600	1600	1600	1600	0
362	20250307	150500	344597	1600	1600	1600	1600	0
363	20250307	150400	344597	1600	1600	1600	1600	0
364	20250307	150300	344597	1600	1600	1600	1600	0
365	20250307	150200	344597	1600	1600	1600	1600	0
366	20250307	150100	344597	1600	1600	1600	1600	0
367	20250307	150000	344597	1600	1600	1600	1600	0
368	20250307	145900	344597	1600	1600	1600	1600	0
369	20250307	145800	344597	1600	1600	1600	1600	0
370	20250307	145700	344597	1600	1600	1600	1600	0
371	20250307	145600	344597	1600	1600	1600	1600	0
372	20250307	145500	344597	1600	1600	1600	1600	0
373	20250307	145400	344597	1600	1600	1600	1600	0
374	20250307	145300	344597	1600	1600	1600	1600	0
375	20250307	145200	344597	1600	1600	1600	1600	0
376	20250307	145100	344597	1600	1600	1600	1600	0
377	20250307	145000	344597	1600	1600	1600	1600	0
378	20250307	144900	344597	1600	1600	1600	1600	0
379	20250307	144800	344597	1600	1600	1600	1600	0
380	20250307	144700	344597	1600	1600	1600	1600	0
381	20250307	144600	344597	1600	1600	1600	1600	0
382	20250307	144500	344597	1600	1600	1600	1600	0
383	20250307	144400	344597	1600	1600	1600	1600	0
384	20250307	144300	344597	1600	1600	1600	1600	0
385	20250307	144200	344597	1600	1600	1600	1600	0
386	20250307	144100	344597	1600	1600	1600	1600	0
387	20250307	144000	344597	1600	1600	1600	1600	0
388	20250307	143900	344597	1600	1600	1600	1600	0
389	20250307	143800	344597	1600	1600	1600	1600	0
390	20250307	143700	344597	1600	1600	1600	1600	0
391	20250307	143600	344597	1600	1600	1600	1600	0
392	20250307	143500	344597	1600	1600	1600	1600	0
393	20250307	143400	344597	1600	1600	1600	1600	0
394	20250307	143300	344597	1600	1600	1600	1600	0
395	20250307	143200	344597	1600	1600	1600	1600	0
396	20250307	143100	344597	1600	1600	1600	1600	0
397	20250307	143000	344597	1600	1600	1600	1600	0
398	20250307	142900	344597	1600	1600	1600	1600	0
399	20250307	142800	344597	1600	1600	1600	1600	0
400	20250307	142700	344597	1600	1600	1600	1600	0
401	20250307	142600	344597	1600	1600	1600	1600	0
402	20250307	142500	344597	1600	1600	1600	1600	0
403	20250307	142400	344597	1600	1600	1600	1600	0
404	20250307	142300	344597	1600	1600	1600	1600	0
405	20250307	142200	344597	1600	1600	1600	1600	0
406	20250307	142100	344597	1600	1600	1600	1600	0
407	20250307	142000	344597	1600	1600	1600	1600	0
408	20250307	141900	344597	1600	1600	1600	1600	0
409	20250307	141800	344597	1600	1600	1600	1600	0
410	20250307	141700	344597	1600	1600	1600	1600	0
411	20250307	141600	344597	1600	1600	1600	1600	0
412	20250307	141500	344597	1600	1600	1600	1600	0
413	20250307	141400	344597	1600	1600	1600	1600	0
414	20250307	141300	344597	1600	1600	1600	1600	0
415	20250307	141200	344597	1600	1600	1600	1600	0
416	20250307	141100	344597	1600	1600	1600	1600	0
417	20250307	141000	344597	1600	1600	1600	1600	0
418	20250307	140900	344597	1600	1600	1600	1600	0
419	20250307	140800	344597	1600	1600	1600	1600	0
420	20250307	140700	344597	1600	1600	1600	1600	0
421	20250307	140600	344597	1600	1600	1600	1600	0
422	20250307	140500	344597	1600	1600	1600	1600	0
423	20250307	140400	344597	1600	1600	1600	1600	0
424	20250307	140300	344597	1600	1600	1600	1600	0
425	20250307	140200	344597	1600	1600	1600	1600	0
426	20250307	140100	344597	1600	1600	1600	1600	0
427	20250307	140000	344597	1600	1600	1600	1600	0
428	20250307	135900	344597	1600	1600	1600	1600	0
429	20250307	135800	344597	1600	1600	1600	1600	0
430	20250307	135700	344597	1600	1600	1600	1600	0
431	20250307	135600	344597	1600	1600	1600	1600	1
432	20250307	135500	342997	1500	1500	1500	1500	0
433	20250307	135400	342997	1500	1500	1500	1500	0
434	20250307	135300	342997	1500	1500	1500	1500	0
435	20250307	135200	342997	1500	1500	1500	1500	0
436	20250307	135100	342997	1500	1600	1600	1500	4
437	20250307	135000	336697	1697	1697	1697	1697	0
438	20250307	134900	336697	1697	1697	1697	1697	0
439	20250307	134800	336697	1697	1697	1697	1697	0
440	20250307	134700	336697	1697	1697	1697	1697	0
441	20250307	134600	336697	1697	1697	1697	1697	0
442	20250307	134500	336697	1697	1697	1697	1697	0
443	20250307	134400	336697	1697	1697	1697	1697	0
444	20250307	134300	336697	1697	1697	1697	1697	0
445	20250307	134200	336697	1697	1697	1697	1697	0
446	20250307	134100	336697	1697	1697	1697	1697	0
447	20250307	134000	336697	1697	1697	1697	1697	0
448	20250307	133900	336697	1697	1697	1697	1697	0
449	20250307	133800	336697	1697	1697	1697	1697	0
450	20250307	133700	336697	1697	1697	1697	1697	0
451	20250307	133600	336697	1697	1697	1697	1697	0
452	20250307	133500	336697	1697	1697	1697	1697	0
453	20250307	133400	336697	1697	1697	1697	1697	0
454	20250307	133300	336697	1697	1697	1697	1697	0
455	20250307	133200	336697	1697	1697	1697	1697	0
456	20250307	133100	336697	1697	1697	1697	1697	0
457	20250307	133000	336697	1697	1697	1697	1697	0
458	20250307	132900	336697	1697	1697	1697	1697	0
459	20250307	132800	336697	1697	1697	1697	1697	0
460	20250307	132700	336697	1697	1697	1697	1697	0
461	20250307	132600	336697	1697	1697	1697	1697	0
462	20250307	132500	336697	1697	1697	1697	1697	0
463	20250307	132400	336697	1697	1697	1697	1697	0
464	20250307	132300	336697	1697	1697	1697	1697	0
465	20250307	132200	336697	1697	1697	1697	1697	0
466	20250307	132100	336697	1697	1697	1697	1697	0
467	20250307	132000	336697	1697	1697	1697	1697	0
468	20250307	131900	336697	1697	1697	1697	1697	0
469	20250307	131800	336697	1697	1697	1697	1697	0
470	20250307	131700	336697	1697	1697	1697	1697	0
471	20250307	131600	336697	1697	1697	1697	1697	0
472	20250307	131500	336697	1697	1697	1697	1697	0
473	20250307	131400	336697	1697	1697	1697	1697	0
474	20250307	131300	336697	1697	1697	1697	1697	0
475	20250307	131200	336697	1697	1697	1697	1697	0
476	20250307	131100	336697	1697	1697	1697	1697	0
477	20250307	131000	336697	1697	1697	1697	1697	0
478	20250307	130900	336697	1697	1697	1697	1697	0
479	20250307	130800	336697	1697	1697	1697	1697	0
480	20250307	130700	336697	1697	1697	1697	1697	0
481	20250307	130600	336697	1697	1697	1697	1697	0
482	20250307	130500	336697	1697	1697	1697	1697	0
483	20250307	130400	336697	1697	1697	1697	1697	0
484	20250307	130300	336697	1697	1697	1697	1697	0
485	20250307	130200	336697	1697	1697	1697	1697	0
486	20250307	130100	336697	1697	1697	1697	1697	0
487	20250307	130000	336697	1697	1697	1697	1697	0
488	20250307	125900	336697	1697	1697	1697	1697	0
489	20250307	125800	336697	1697	1697	1697	1697	0
490	20250307	125700	336697	1697	1697	1697	1697	0
491	20250307	125600	336697	1697	1697	1697	1697	0
492	20250307	125500	336697	1697	1697	1697	1697	0
493	20250307	125400	336697	1697	1697	1697	1697	0
494	20250307	125300	336697	1697	1697	1697	1697	0
495	20250307	125200	336697	1697	1697	1697	1697	0
496	20250307	125100	336697	1697	1697	1697	1697	0
497	20250307	125000	336697	1697	1697	1697	1697	0
498	20250307	124900	336697	1697	1697	1697	1697	0
499	20250307	124800	336697	1697	1697	1697	1697	0
500	20250307	124700	336697	1697	1697	1697	1697	0
501	20250307	124600	336697	1697	1697	1697	1697	0
502	20250307	124500	336697	1697	1697	1697	1697	0
503	20250307	124400	336697	1697	1697	1697	1697	0
504	20250307	124300	336697	1697	1697	1697	1697	0
505	20250307	124200	336697	1697	1697	1697	1697	0
506	20250307	124100	336697	1697	1697	1697	1697	0
507	20250307	124000	336697	1697	1697	1697	1697	0
508	20250307	123900	336697	1697	1697	1697	1697	0
509	20250307	123800	336697	1697	1697	1697	1697	0
510	20250307	123700	336697	1697	1697	1697	1697	0
511	20250307	123600	336697	1697	1697	1697	1697	0
512	20250307	123500	336697	1697	1697	1697	1697	0
513	20250307	123400	336697	1697	1697	1697	1697	0
514	20250307	123300	336697	1697	1697	1697	1697	0
515	20250307	123200	336697	1697	1697	1697	1697	0
516	20250307	123100	336697	1697	1697	1697	1697	0
517	20250307	123000	336697	1697	1697	1697	1697	0
518	20250307	122900	336697	1697	1697	1697	1697	0
519	20250307	122800	336697	1697	1697	1697	1697	0
520	20250307	122700	336697	1697	1697	1697	1697	0
521	20250307	122600	336697	1697	1697	1697	1697	0
522	20250307	122500	336697	1697	1697	1697	1697	0
523	20250307	122400	336697	1697	1697	1697	1697	0
524	20250307	122300	336697	1697	1697	1697	1697	0
525	20250307	122200	336697	1697	1697	1697	1697	0
526	20250307	122100	336697	1697	1697	1697	1697	0
527	20250307	122000	336697	1697	1697	1697	1697	0
528	20250307	121900	336697	1697	1697	1697	1697	0
529	20250307	121800	336697	1697	1697	1697	1697	0
530	20250307	121700	336697	1697	1697	1697	1697	0
531	20250307	121600	336697	1697	1697	1697	1697	0
532	20250307	121500	336697	1697	1697	1697	1697	0
533	20250307	121400	336697	1697	1697	1697	1697	0
534	20250307	121300	336697	1697	1697	1697	1697	0
535	20250307	121200	336697	1697	1697	1697	1697	0
536	20250307	121100	336697	1697	1697	1697	1697	0
537	20250307	121000	336697	1697	1697	1697	1697	0
538	20250307	120900	336697	1697	1697	1697	1697	0
539	20250307	120800	336697	1697	1649	1697	1649	201
540	20250307	120700	5100	1700	1700	1700	1700	0
541	20250307	120600	5100	1700	1700	1700	1700	0
542	20250307	120500	5100	1700	1700	1700	1700	0
543	20250307	120400	5100	1700	1700	1700	1700	0
544	20250307	120300	5100	1700	1700	1700	1700	0
545	20250307	120200	5100	1700	1700	1700	1700	0
546	20250307	120100	5100	1700	1700	1700	1700	0
547	20250307	120000	5100	1700	1700	1700	1700	0
548	20250307	115900	5100	1700	1700	1700	1700	0
549	20250307	115800	5100	1700	1700	1700	1700	0
550	20250307	115700	5100	1700	1700	1700	1700	0
551	20250307	115600	5100	1700	1700	1700	1700	0
552	20250307	115500	5100	1700	1700	1700	1700	0
553	20250307	115400	5100	1700	1700	1700	1700	0
554	20250307	115300	5100	1700	1700	1700	1700	0
555	20250307	115200	5100	1700	1700	1700	1700	0
556	20250307	115100	5100	1700	1700	1700	1700	0
557	20250307	115000	5100	1700	1700	1700	1700	0
558	20250307	114900	5100	1700	1700	1700	1700	0
559	20250307	114800	5100	1700	1700	1700	1700	0
560	20250307	114700	5100	1700	1700	1700	1700	0
561	20250307	114600	5100	1700	1700	1700	1700	0
562	20250307	114500	5100	1700	1700	1700	1700	0
563	20250307	114400	5100	1700	1700	1700	1700	0
564	20250307	114300	5100	1700	1700	1700	1700	0
565	20250307	114200	5100	1700	1700	1700	1700	0
566	20250307	114100	5100	1700	1700	1700	1700	0
567	20250307	114000	5100	1700	1700	1700	1700	0
568	20250307	113900	5100	1700	1700	1700	1700	0
569	20250307	113800	5100	1700	1700	1700	1700	0
570	20250307	113700	5100	1700	1700	1700	1700	0
571	20250307	113600	5100	1700	1700	1700	1700	0
572	20250307	113500	5100	1700	1700	1700	1700	0
573	20250307	113400	5100	1700	1700	1700	1700	0
574	20250307	113300	5100	1700	1700	1700	1700	0
575	20250307	113200	5100	1700	1700	1700	1700	0
576	20250307	113100	5100	1700	1700	1700	1700	0
577	20250307	113000	5100	1700	1700	1700	1700	0
578	20250307	112900	5100	1700	1700	1700	1700	0
579	20250307	112800	5100	1700	1700	1700	1700	0
580	20250307	112700	5100	1700	1700	1700	1700	0
581	20250307	112600	5100	1700	1700	1700	1700	0
582	20250307	112500	5100	1700	1700	1700	1700	0
583	20250307	112400	5100	1700	1700	1700	1700	0
584	20250307	112300	5100	1700	1700	1700	1700	0
585	20250307	112200	5100	1700	1700	1700	1700	0
586	20250307	112100	5100	1700	1700	1700	1700	0
587	20250307	112000	5100	1700	1700	1700	1700	0
588	20250307	111900	5100	1700	1700	1700	1700	0
589	20250307	111800	5100	1700	1700	1700	1700	0
590	20250307	111700	5100	1700	1700	1700	1700	0
591	20250307	111600	5100	1700	1700	1700	1700	0
592	20250307	111500	5100	1700	1700	1700	1700	0
593	20250307	111400	5100	1700	1700	1700	1700	0
594	20250307	111300	5100	1700	1700	1700	1700	0
595	20250307	111200	5100	1700	1700	1700	1700	0
596	20250307	111100	5100	1700	1700	1700	1700	0
597	20250307	111000	5100	1700	1700	1700	1700	0
598	20250307	110900	5100	1700	1700	1700	1700	0
599	20250307	110800	5100	1700	1700	1700	1700	0
600	20250307	110700	5100	1700	1700	1700	1700	0
601	20250307	110600	5100	1700	1700	1700	1700	0
602	20250307	110500	5100	1700	1700	1700	1700	0
603	20250307	110400	5100	1700	1700	1700	1700	0
604	20250307	110300	5100	1700	1700	1700	1700	0
605	20250307	110200	5100	1700	1700	1700	1700	0
606	20250307	110100	5100	1700	1700	1700	1700	0
607	20250307	110000	5100	1700	1700	1700	1700	0
608	20250307	105900	5100	1700	1700	1700	1700	0
609	20250307	105800	5100	1700	1700	1700	1700	0
610	20250307	105700	5100	1700	1700	1700	1700	0
611	20250307	105600	5100	1700	1700	1700	1700	0
612	20250307	105500	5100	1700	1700	1700	1700	0
613	20250307	105400	5100	1700	1700	1700	1700	0
614	20250307	105300	5100	1700	1700	1700	1700	0
615	20250307	105200	5100	1700	1700	1700	1700	0
616	20250307	105100	5100	1700	1700	1700	1700	0
617	20250307	105000	5100	1700	1700	1700	1700	0
618	20250307	104900	5100	1700	1700	1700	1700	0
619	20250307	104800	5100	1700	1700	1700	1700	0
620	20250307	104700	5100	1700	1700	1700	1700	0
621	20250307	104600	5100	1700	1700	1700	1700	0
622	20250307	104500	5100	1700	1700	1700	1700	0
623	20250307	104400	5100	1700	1700	1700	1700	0
624	20250307	104300	5100	1700	1700	1700	1700	0
625	20250307	104200	5100	1700	1700	1700	1700	0
626	20250307	104100	5100	1700	1700	1700	1700	0
627	20250307	104000	5100	1700	1700	1700	1700	0
628	20250307	103900	5100	1700	1700	1700	1700	0
629	20250307	103800	5100	1700	1700	1700	1700	0
630	20250307	103700	5100	1700	1700	1700	1700	0
631	20250307	103600	5100	1700	1700	1700	1700	0
632	20250307	103500	5100	1700	1700	1700	1700	0
633	20250307	103400	5100	1700	1700	1700	1700	0
634	20250307	103300	5100	1700	1700	1700	1700	0
635	20250307	103200	5100	1700	1700	1700	1700	0
636	20250307	103100	5100	1700	1700	1700	1700	0
637	20250307	103000	5100	1700	1700	1700	1700	0
638	20250307	102900	5100	1700	1700	1700	1700	0
639	20250307	102800	5100	1700	1700	1700	1700	0
640	20250307	102700	5100	1700	1700	1700	1700	0
641	20250307	102600	5100	1700	1700	1700	1700	0
642	20250307	102500	5100	1700	1700	1700	1700	0
643	20250307	102400	5100	1700	1700	1700	1700	0
644	20250307	102300	5100	1700	1700	1700	1700	0
645	20250307	102200	5100	1700	1700	1700	1700	0
646	20250307	102100	5100	1700	1700	1700	1700	0
647	20250307	102000	5100	1700	1700	1700	1700	0
648	20250307	101900	5100	1700	1700	1700	1700	0
649	20250307	101800	5100	1700	1700	1700	1700	0
650	20250307	101700	5100	1700	1700	1700	1700	0
651	20250307	101600	5100	1700	1700	1700	1700	0
652	20250307	101500	5100	1700	1700	1700	1700	0
653	20250307	101400	5100	1700	1700	1700	1700	0
654	20250307	101300	5100	1700	1700	1700	1700	0
655	20250307	101200	5100	1700	1700	1700	1700	0
656	20250307	101100	5100	1700	1700	1700	1700	0
657	20250307	101000	5100	1700	1700	1700	1700	0
658	20250307	100900	5100	1700	1700	1700	1700	0
659	20250307	100800	5100	1700	1700	1700	1700	0
660	20250307	100700	5100	1700	1700	1700	1700	0
661	20250307	100600	5100	1700	1700	1700	1700	0
662	20250307	100500	5100	1700	1700	1700	1700	0
663	20250307	100400	5100	1700	1700	1700	1700	0
664	20250307	100300	5100	1700	1700	1700	1700	0
665	20250307	100200	5100	1700	1700	1700	1700	0
666	20250307	100100	5100	1700	1700	1700	1700	0
667	20250307	100000	5100	1700	1700	1700	1700	0
668	20250307	095900	5100	1700	1700	1700	1700	0
669	20250307	095800	5100	1700	1700	1700	1700	0
670	20250307	095700	5100	1700	1700	1700	1700	0
671	20250307	095600	5100	1700	1700	1700	1700	0
672	20250307	095500	5100	1700	1700	1700	1700	0
673	20250307	095400	5100	1700	1700	1700	1700	0
674	20250307	095300	5100	1700	1700	1700	1700	0
675	20250307	095200	5100	1700	1700	1700	1700	0
676	20250307	095100	5100	1700	1700	1700	1700	0
677	20250307	095000	5100	1700	1700	1700	1700	0
678	20250307	094900	5100	1700	1700	1700	1700	0
679	20250307	094800	5100	1700	1700	1700	1700	0
680	20250307	094700	5100	1700	1700	1700	1700	0
681	20250307	094600	5100	1700	1700	1700	1700	0
682	20250307	094500	5100	1700	1700	1700	1700	0
683	20250307	094400	5100	1700	1700	1700	1700	0
684	20250307	094300	5100	1700	1700	1700	1700	0
685	20250307	094200	5100	1700	1700	1700	1700	0
686	20250307	094100	5100	1700	1700	1700	1700	0
687	20250307	094000	5100	1700	1700	1700	1700	0
688	20250307	093900	5100	1700	1700	1700	1700	0
689	20250307	093800	5100	1700	1700	1700	1700	0
690	20250307	093700	5100	1700	1700	1700	1700	0
691	20250307	093600	5100	1700	1700	1700	1700	0
692	20250307	093500	5100	1700	1700	1700	1700	0
693	20250307	093400	5100	1700	1700	1700	1700	0
694	20250307	093300	5100	1700	1700	1700	1700	0
695	20250307	093200	5100	1700	1700	1700	1700	0
696	20250307	093100	5100	1700	1700	1700	1700	0
697	20250307	093000	5100	1700	1700	1700	1700	0
698	20250307	092900	5100	1700	1700	1700	1700	0
699	20250307	092800	5100	1700	1700	1700	1700	0
700	20250307	092700	5100	1700	1700	1700	1700	0
701	20250307	092600	5100	1700	1700	1700	1700	0
702	20250307	092500	5100	1700	1700	1700	1700	0
703	20250307	092400	5100	1700	1700	1700	1700	0
704	20250307	092300	5100	1700	1700	1700	1700	0
705	20250307	092200	5100	1700	1700	1700	1700	0
706	20250307	092100	5100	1700	1700	1700	1700	0
707	20250307	092000	5100	1700	1700	1700	1700	0
708	20250307	091900	5100	1700	1700	1700	1700	0
709	20250307	091800	5100	1700	1700	1700	1700	0
710	20250307	091700	5100	1700	1700	1700	1700	0
711	20250307	091600	5100	1700	1700	1700	1700	0
712	20250307	091500	5100	1700	1700	1700	1700	0
713	20250307	091400	5100	1700	1700	1700	1700	0
714	20250307	091300	5100	1700	1700	1700	1700	0
715	20250307	091200	5100	1700	1700	1700	1700	0
716	20250307	091100	5100	1700	1700	1700	1700	0
717	20250307	091000	5100	1700	1700	1700	1700	0
718	20250307	090900	5100	1700	1700	1700	1700	0
719	20250307	090800	5100	1700	1700	1700	1700	0
720	20250307	090700	5100	1700	1700	1700	1700	0
721	20250307	090600	5100	1700	1700	1700	1700	0
722	20250307	090500	5100	1700	1700	1700	1700	0
723	20250307	090400	5100	1700	1700	1700	1700	0
724	20250307	090300	5100	1700	1700	1700	1700	0
725	20250307	090200	5100	1700	1700	1700	1700	0
726	20250307	090100	5100	1700	1700	1700	1700	0
727	20250307	090000	5100	1700	1700	1700	1700	3