KissMeData/243870/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205900	68910	9900	9900	9900	9900	1
3	20250318	205800	68910	9900	9900	9900	9900	0
4	20250318	205700	68910	9900	9900	9900	9900	0
5	20250318	205600	68910	9900	9900	9900	9900	0
6	20250318	205500	68910	9900	9900	9900	9900	0
7	20250318	205400	68910	9900	9900	9900	9900	0
8	20250318	205300	68910	9900	9900	9900	9900	0
9	20250318	205200	68910	9900	9900	9900	9900	0
10	20250318	205100	68910	9900	9900	9900	9900	0
11	20250318	205000	68910	9900	9900	9900	9900	0
12	20250318	204900	68910	9900	9900	9900	9900	0
13	20250318	204800	68910	9900	9900	9900	9900	0
14	20250318	204700	68910	9900	9900	9900	9900	0
15	20250318	204600	68910	9900	9900	9900	9900	0
16	20250318	204500	68910	9900	9900	9900	9900	0
17	20250318	204400	68910	9900	9900	9900	9900	0
18	20250318	204300	68910	9900	9900	9900	9900	0
19	20250318	204200	68910	9900	9900	9900	9900	0
20	20250318	204100	68910	9900	9900	9900	9900	0
21	20250318	204000	68910	9900	9900	9900	9900	0
22	20250318	203900	68910	9900	9900	9900	9900	0
23	20250318	203800	68910	9900	9900	9900	9900	0
24	20250318	203700	68910	9900	9900	9900	9900	0
25	20250318	203600	68910	9900	9900	9900	9900	0
26	20250318	203500	68910	9900	9900	9900	9900	0
27	20250318	203400	68910	9900	9900	9900	9900	0
28	20250318	203300	68910	9900	9900	9900	9900	0
29	20250318	203200	68910	9900	9900	9900	9900	0
30	20250318	203100	68910	9900	9900	9900	9900	0
31	20250318	203000	68910	9900	9900	9900	9900	0
32	20250318	202900	68910	9900	9900	9900	9900	1
33	20250318	202800	68910	9900	9900	9900	9900	0
34	20250318	202700	68910	9900	9900	9900	9900	0
35	20250318	202600	68910	9900	9900	9900	9900	0
36	20250318	202500	68910	9900	9900	9900	9900	0
37	20250318	202400	68910	9900	9900	9900	9900	0
38	20250318	202300	68910	9900	9900	9900	9900	0
39	20250318	202200	68910	9900	9900	9900	9900	0
40	20250318	202100	68910	9900	9900	9900	9900	0
41	20250318	202000	68910	9900	9900	9900	9900	0
42	20250318	201900	68910	9900	9900	9900	9900	0
43	20250318	201800	68910	9900	9900	9900	9900	0
44	20250318	201700	68910	9900	9900	9900	9900	0
45	20250318	201600	68910	9900	9900	9900	9900	0
46	20250318	201500	68910	9900	9900	9900	9900	0
47	20250318	201400	68910	9900	9900	9900	9900	0
48	20250318	201300	68910	9900	9900	9900	9900	0
49	20250318	201200	68910	9900	9900	9900	9900	0
50	20250318	201100	68910	9900	9900	9900	9900	0
51	20250318	201000	68910	9900	9900	9900	9900	0
52	20250318	200900	68910	9900	9900	9900	9900	0
53	20250318	200800	68910	9900	9900	9900	9900	0
54	20250318	200700	68910	9900	9900	9900	9900	0
55	20250318	200600	68910	9900	9900	9900	9900	0
56	20250318	200500	68910	9900	9900	9900	9900	0
57	20250318	200400	68910	9900	9900	9900	9900	0
58	20250318	200300	68910	9900	9900	9900	9900	0
59	20250318	200200	68910	9900	9900	9900	9900	0
60	20250318	200100	68910	9900	9900	9900	9900	0
61	20250318	200000	68910	9900	9900	9900	9900	0
62	20250318	195900	68910	9900	9900	9900	9900	1
63	20250318	195800	68910	9900	9900	9900	9900	0
64	20250318	195700	68910	9900	9900	9900	9900	0
65	20250318	195600	68910	9900	9900	9900	9900	0
66	20250318	195500	68910	9900	9900	9900	9900	0
67	20250318	195400	68910	9900	9900	9900	9900	0
68	20250318	195300	68910	9900	9900	9900	9900	0
69	20250318	195200	68910	9900	9900	9900	9900	0
70	20250318	195100	68910	9900	9900	9900	9900	0
71	20250318	195000	68910	9900	9900	9900	9900	0
72	20250318	194900	68910	9900	9900	9900	9900	0
73	20250318	194800	68910	9900	9900	9900	9900	0
74	20250318	194700	68910	9900	9900	9900	9900	0
75	20250318	194600	68910	9900	9900	9900	9900	0
76	20250318	194500	68910	9900	9900	9900	9900	0
77	20250318	194400	68910	9900	9900	9900	9900	0
78	20250318	194300	68910	9900	9900	9900	9900	0
79	20250318	194200	68910	9900	9900	9900	9900	0
80	20250318	194100	68910	9900	9900	9900	9900	0
81	20250318	194000	68910	9900	9900	9900	9900	0
82	20250318	193900	68910	9900	9900	9900	9900	0
83	20250318	193800	68910	9900	9900	9900	9900	0
84	20250318	193700	68910	9900	9900	9900	9900	0
85	20250318	193600	68910	9900	9900	9900	9900	0
86	20250318	193500	68910	9900	9900	9900	9900	0
87	20250318	193400	68910	9900	9900	9900	9900	0
88	20250318	193300	68910	9900	9900	9900	9900	0
89	20250318	193200	68910	9900	9900	9900	9900	0
90	20250318	193100	68910	9900	9900	9900	9900	0
91	20250318	193000	68910	9900	9900	9900	9900	0
92	20250318	192900	68910	9900	9900	9900	9900	1
93	20250318	192800	68910	9900	9900	9900	9900	0
94	20250318	192700	68910	9900	9900	9900	9900	0
95	20250318	192600	68910	9900	9900	9900	9900	0
96	20250318	192500	68910	9900	9900	9900	9900	0
97	20250318	192400	68910	9900	9900	9900	9900	0
98	20250318	192300	68910	9900	9900	9900	9900	0
99	20250318	192200	68910	9900	9900	9900	9900	0
100	20250318	192100	68910	9900	9900	9900	9900	0
101	20250318	192000	68910	9900	9900	9900	9900	0
102	20250318	191900	68910	9900	9900	9900	9900	0
103	20250318	191800	68910	9900	9900	9900	9900	0
104	20250318	191700	68910	9900	9900	9900	9900	0
105	20250318	191600	68910	9900	9900	9900	9900	0
106	20250318	191500	68910	9900	9900	9900	9900	0
107	20250318	191400	68910	9900	9900	9900	9900	0
108	20250318	191300	68910	9900	9900	9900	9900	0
109	20250318	191200	68910	9900	9900	9900	9900	0
110	20250318	191100	68910	9900	9900	9900	9900	0
111	20250318	191000	68910	9900	9900	9900	9900	0
112	20250318	190900	68910	9900	9900	9900	9900	0
113	20250318	190800	68910	9900	9900	9900	9900	0
114	20250318	190700	68910	9900	9900	9900	9900	0
115	20250318	190600	68910	9900	9900	9900	9900	0
116	20250318	190500	68910	9900	9900	9900	9900	0
117	20250318	190400	68910	9900	9900	9900	9900	0
118	20250318	190300	68910	9900	9900	9900	9900	0
119	20250318	190200	68910	9900	9900	9900	9900	0
120	20250318	190100	68910	9900	9900	9900	9900	0
121	20250318	190000	68910	9900	9900	9900	9900	0
122	20250318	185900	68910	9900	9900	9900	9900	1
123	20250318	185800	68910	9900	9900	9900	9900	0
124	20250318	185700	68910	9900	9900	9900	9900	0
125	20250318	185600	68910	9900	9900	9900	9900	0
126	20250318	185500	68910	9900	9900	9900	9900	0
127	20250318	185400	68910	9900	9900	9900	9900	0
128	20250318	185300	68910	9900	9900	9900	9900	0
129	20250318	185200	68910	9900	9900	9900	9900	0
130	20250318	185100	68910	9900	9900	9900	9900	0
131	20250318	185000	68910	9900	9900	9900	9900	0
132	20250318	184900	68910	9900	9900	9900	9900	0
133	20250318	184800	68910	9900	9900	9900	9900	0
134	20250318	184700	68910	9900	9900	9900	9900	0
135	20250318	184600	68910	9900	9900	9900	9900	0
136	20250318	184500	68910	9900	9900	9900	9900	0
137	20250318	184400	68910	9900	9900	9900	9900	0
138	20250318	184300	68910	9900	9900	9900	9900	0
139	20250318	184200	68910	9900	9900	9900	9900	0
140	20250318	184100	68910	9900	9900	9900	9900	0
141	20250318	184000	68910	9900	9900	9900	9900	0
142	20250318	183900	68910	9900	9900	9900	9900	0
143	20250318	183800	68910	9900	9900	9900	9900	0
144	20250318	183700	68910	9900	9900	9900	9900	0
145	20250318	183600	68910	9900	9900	9900	9900	0
146	20250318	183500	68910	9900	9900	9900	9900	0
147	20250318	183400	68910	9900	9900	9900	9900	0
148	20250318	183300	68910	9900	9900	9900	9900	0
149	20250318	183200	68910	9900	9900	9900	9900	0
150	20250318	183100	68910	9900	9900	9900	9900	0
151	20250318	183000	68910	9900	9900	9900	9900	0
152	20250318	182900	68910	9900	9900	9900	9900	1
153	20250318	182800	68910	9900	9900	9900	9900	0
154	20250318	182700	68910	9900	9900	9900	9900	0
155	20250318	182600	68910	9900	9900	9900	9900	0
156	20250318	182500	68910	9900	9900	9900	9900	0
157	20250318	182400	68910	9900	9900	9900	9900	0
158	20250318	182300	68910	9900	9900	9900	9900	0
159	20250318	182200	68910	9900	9900	9900	9900	0
160	20250318	182100	68910	9900	9900	9900	9900	0
161	20250318	182000	68910	9900	9900	9900	9900	0
162	20250318	181900	68910	9900	9900	9900	9900	0
163	20250318	181800	68910	9900	9900	9900	9900	0
164	20250318	181700	68910	9900	9900	9900	9900	0
165	20250318	181600	68910	9900	9900	9900	9900	0
166	20250318	181500	68910	9900	9900	9900	9900	0
167	20250318	181400	68910	9900	9900	9900	9900	0
168	20250318	181300	68910	9900	9900	9900	9900	0
169	20250318	181200	68910	9900	9900	9900	9900	0
170	20250318	181100	68910	9900	9900	9900	9900	0
171	20250318	181000	68910	9900	9900	9900	9900	0
172	20250318	180900	68910	9900	9900	9900	9900	0
173	20250318	180800	68910	9900	9900	9900	9900	0
174	20250318	180700	68910	9900	9900	9900	9900	0
175	20250318	180600	68910	9900	9900	9900	9900	0
176	20250318	180500	68910	9900	9900	9900	9900	0
177	20250318	180400	68910	9900	9900	9900	9900	0
178	20250318	180300	68910	9900	9900	9900	9900	0
179	20250318	180200	68910	9900	9900	9900	9900	0
180	20250318	180100	68910	9900	9900	9900	9900	0
181	20250318	180000	68910	9900	9900	9900	9900	0
182	20250318	175900	68910	9900	9900	9900	9900	1
183	20250318	175800	68910	9900	9900	9900	9900	0
184	20250318	175700	68910	9900	9900	9900	9900	0
185	20250318	175600	68910	9900	9900	9900	9900	0
186	20250318	175500	68910	9900	9900	9900	9900	0
187	20250318	175400	68910	9900	9900	9900	9900	0
188	20250318	175300	68910	9900	9900	9900	9900	0
189	20250318	175200	68910	9900	9900	9900	9900	0
190	20250318	175100	68910	9900	9900	9900	9900	0
191	20250318	175000	68910	9900	9900	9900	9900	0
192	20250318	174900	68910	9900	9900	9900	9900	0
193	20250318	174800	68910	9900	9900	9900	9900	0
194	20250318	174700	68910	9900	9900	9900	9900	0
195	20250318	174600	68910	9900	9900	9900	9900	0
196	20250318	174500	68910	9900	9900	9900	9900	0
197	20250318	174400	68910	9900	9900	9900	9900	0
198	20250318	174300	68910	9900	9900	9900	9900	0
199	20250318	174200	68910	9900	9900	9900	9900	0
200	20250318	174100	68910	9900	9900	9900	9900	0
201	20250318	174000	68910	9900	9900	9900	9900	0
202	20250318	173900	68910	9900	9900	9900	9900	0
203	20250318	173800	68910	9900	9900	9900	9900	0
204	20250318	173700	68910	9900	9900	9900	9900	0
205	20250318	173600	68910	9900	9900	9900	9900	0
206	20250318	173500	68910	9900	9900	9900	9900	0
207	20250318	173400	68910	9900	9900	9900	9900	0
208	20250318	173300	68910	9900	9900	9900	9900	0
209	20250318	173200	68910	9900	9900	9900	9900	0
210	20250318	173100	68910	9900	9900	9900	9900	0
211	20250318	173000	68910	9900	9900	9900	9900	0
212	20250318	172900	68910	9900	9900	9900	9900	1
213	20250318	172800	68910	9900	9900	9900	9900	0
214	20250318	172700	68910	9900	9900	9900	9900	0
215	20250318	172600	68910	9900	9900	9900	9900	0
216	20250318	172500	68910	9900	9900	9900	9900	0
217	20250318	172400	68910	9900	9900	9900	9900	0
218	20250318	172300	68910	9900	9900	9900	9900	0
219	20250318	172200	68910	9900	9900	9900	9900	0
220	20250318	172100	68910	9900	9900	9900	9900	0
221	20250318	172000	68910	9900	9900	9900	9900	0
222	20250318	171900	68910	9900	9900	9900	9900	0
223	20250318	171800	68910	9900	9900	9900	9900	0
224	20250318	171700	68910	9900	9900	9900	9900	0
225	20250318	171600	68910	9900	9900	9900	9900	0
226	20250318	171500	68910	9900	9900	9900	9900	0
227	20250318	171400	68910	9900	9900	9900	9900	0
228	20250318	171300	68910	9900	9900	9900	9900	0
229	20250318	171200	68910	9900	9900	9900	9900	0
230	20250318	171100	68910	9900	9900	9900	9900	0
231	20250318	171000	68910	9900	9900	9900	9900	0
232	20250318	170900	68910	9900	9900	9900	9900	0
233	20250318	170800	68910	9900	9900	9900	9900	0
234	20250318	170700	68910	9900	9900	9900	9900	0
235	20250318	170600	68910	9900	9900	9900	9900	0
236	20250318	170500	68910	9900	9900	9900	9900	0
237	20250318	170400	68910	9900	9900	9900	9900	0
238	20250318	170300	68910	9900	9900	9900	9900	0
239	20250318	170200	68910	9900	9900	9900	9900	0
240	20250318	170100	68910	9900	9900	9900	9900	0
241	20250318	170000	68910	9900	9900	9900	9900	0
242	20250318	165900	68910	9900	9900	9900	9900	1
243	20250318	165800	68910	9900	9900	9900	9900	0
244	20250318	165700	68910	9900	9900	9900	9900	0
245	20250318	165600	68910	9900	9900	9900	9900	0
246	20250318	165500	68910	9900	9900	9900	9900	0
247	20250318	165400	68910	9900	9900	9900	9900	0
248	20250318	165300	68910	9900	9900	9900	9900	0
249	20250318	165200	68910	9900	9900	9900	9900	0
250	20250318	165100	68910	9900	9900	9900	9900	0
251	20250318	165000	68910	9900	9900	9900	9900	0
252	20250318	164900	68910	9900	9900	9900	9900	0
253	20250318	164800	68910	9900	9900	9900	9900	0
254	20250318	164700	68910	9900	9900	9900	9900	0
255	20250318	164600	68910	9900	9900	9900	9900	0
256	20250318	164500	68910	9900	9900	9900	9900	0
257	20250318	164400	68910	9900	9900	9900	9900	0
258	20250318	164300	68910	9900	9900	9900	9900	0
259	20250318	164200	68910	9900	9900	9900	9900	0
260	20250318	164100	68910	9900	9900	9900	9900	0
261	20250318	164000	68910	9900	9900	9900	9900	0
262	20250318	163900	68910	9900	9900	9900	9900	0
263	20250318	163800	68910	9900	9900	9900	9900	0
264	20250318	163700	68910	9900	9900	9900	9900	0
265	20250318	163600	68910	9900	9900	9900	9900	0
266	20250318	163500	68910	9900	9900	9900	9900	0
267	20250318	163400	68910	9900	9900	9900	9900	0
268	20250318	163300	68910	9900	9900	9900	9900	0
269	20250318	163200	68910	9900	9900	9900	9900	0
270	20250318	163100	68910	9900	9900	9900	9900	0
271	20250318	163000	68910	9900	9900	9900	9900	0
272	20250318	162900	68910	9900	9900	9900	9900	1
273	20250318	162800	68910	9900	9900	9900	9900	0
274	20250318	162700	68910	9900	9900	9900	9900	0
275	20250318	162600	68910	9900	9900	9900	9900	0
276	20250318	162500	68910	9900	9900	9900	9900	0
277	20250318	162400	68910	9900	9900	9900	9900	0
278	20250318	162300	68910	9900	9900	9900	9900	0
279	20250318	162200	68910	9900	9900	9900	9900	0
280	20250318	162100	68910	9900	9900	9900	9900	0
281	20250318	162000	68910	9900	9900	9900	9900	0
282	20250318	161900	68910	9900	9900	9900	9900	0
283	20250318	161800	68910	9900	9900	9900	9900	0
284	20250318	161700	68910	9900	9900	9900	9900	0
285	20250318	161600	68910	9900	9900	9900	9900	0
286	20250318	161500	68910	9900	9900	9900	9900	0
287	20250318	161400	68910	9900	9900	9900	9900	0
288	20250318	161300	68910	9900	9900	9900	9900	0
289	20250318	161200	68910	9900	9900	9900	9900	0
290	20250318	161100	68910	9900	9900	9900	9900	0
291	20250318	161000	68910	9900	9900	9900	9900	0
292	20250318	160900	68910	9900	9900	9900	9900	0
293	20250318	160800	68910	9900	9900	9900	9900	0
294	20250318	160700	68910	9900	9900	9900	9900	0
295	20250318	160600	68910	9900	9900	9900	9900	0
296	20250318	160500	68910	9900	9900	9900	9900	0
297	20250318	160400	68910	9900	9900	9900	9900	0
298	20250318	160300	68910	9900	9900	9900	9900	0
299	20250318	160200	68910	9900	9900	9900	9900	0
300	20250318	160100	68910	9900	9900	9900	9900	0
301	20250318	160000	68910	9900	9900	9900	9900	0
302	20250318	155900	68910	9900	9900	9900	9900	1
303	20250318	155800	68910	9900	9900	9900	9900	0
304	20250318	155700	68910	9900	9900	9900	9900	0
305	20250318	155600	68910	9900	9900	9900	9900	0
306	20250318	155500	68910	9900	9900	9900	9900	0
307	20250318	155400	68910	9900	9900	9900	9900	0
308	20250318	155300	68910	9900	9900	9900	9900	0
309	20250318	155200	68910	9900	9900	9900	9900	0
310	20250318	155100	68910	9900	9900	9900	9900	0
311	20250318	155000	68910	9900	9900	9900	9900	0
312	20250318	154900	68910	9900	9900	9900	9900	0
313	20250318	154800	68910	9900	9900	9900	9900	0
314	20250318	154700	68910	9900	9900	9900	9900	0
315	20250318	154600	68910	9900	9900	9900	9900	0
316	20250318	154500	68910	9900	9900	9900	9900	0
317	20250318	154400	68910	9900	9900	9900	9900	0
318	20250318	154300	68910	9900	9900	9900	9900	0
319	20250318	154200	68910	9900	9900	9900	9900	0
320	20250318	154100	68910	9900	9900	9900	9900	0
321	20250318	154000	68910	9900	9900	9900	9900	0
322	20250318	153900	68910	9900	9900	9900	9900	0
323	20250318	153800	68910	9900	9900	9900	9900	0
324	20250318	153700	68910	9900	9900	9900	9900	0
325	20250318	153600	68910	9900	9900	9900	9900	0
326	20250318	153500	68910	9900	9900	9900	9900	0
327	20250318	153400	68910	9900	9900	9900	9900	0
328	20250318	153300	68910	9900	9900	9900	9900	0
329	20250318	153200	68910	9900	9900	9900	9900	0
330	20250318	153100	68910	9900	9900	9900	9900	0
331	20250318	153000	68910	9900	9900	9900	9900	0
332	20250318	152900	68910	9900	9900	9900	9900	0
333	20250318	152800	68910	9900	9900	9900	9900	0
334	20250318	152700	68910	9900	9900	9900	9900	0
335	20250318	152600	68910	9900	9900	9900	9900	0
336	20250318	152500	68910	9900	9900	9900	9900	0
337	20250318	152400	68910	9900	9900	9900	9900	0
338	20250318	152300	68910	9900	9900	9900	9900	0
339	20250318	152200	68910	9900	9900	9900	9900	0
340	20250318	152100	68910	9900	9900	9900	9900	0
341	20250318	152000	68910	9900	9900	9900	9900	0
342	20250318	151900	68910	9900	9900	9900	9900	0
343	20250318	151800	68910	9900	9900	9900	9900	0
344	20250318	151700	68910	9900	9900	9900	9900	0
345	20250318	151600	68910	9900	9900	9900	9900	0
346	20250318	151500	68910	9900	9900	9900	9900	0
347	20250318	151400	68910	9900	9900	9900	9900	0
348	20250318	151300	68910	9900	9900	9900	9900	0
349	20250318	151200	68910	9900	9900	9900	9900	0
350	20250318	151100	68910	9900	9900	9900	9900	0
351	20250318	151000	68910	9900	9900	9900	9900	0
352	20250318	150900	68910	9900	9900	9900	9900	0
353	20250318	150800	68910	9900	9900	9900	9900	0
354	20250318	150700	68910	9900	9900	9900	9900	0
355	20250318	150600	68910	9900	9900	9900	9900	0
356	20250318	150500	68910	9900	9900	9900	9900	0
357	20250318	150400	68910	9900	9900	9900	9900	0
358	20250318	150300	68910	9900	9900	9900	9900	0
359	20250318	150200	68910	9900	9900	9900	9900	0
360	20250318	150100	68910	9900	9900	9900	9900	0
361	20250318	150000	68910	9900	9900	9900	9900	0
362	20250318	145900	68910	9900	9900	9900	9900	0
363	20250318	145800	68910	9900	9900	9900	9900	1
364	20250318	145700	59010	9810	9810	9810	9810	0
365	20250318	145600	59010	9810	9810	9810	9810	0
366	20250318	145500	59010	9810	9810	9810	9810	0
367	20250318	145400	59010	9810	9810	9810	9810	0
368	20250318	145300	59010	9810	9810	9810	9810	0
369	20250318	145200	59010	9810	9810	9810	9810	0
370	20250318	145100	59010	9810	9810	9810	9810	0
371	20250318	145000	59010	9810	9810	9810	9810	0
372	20250318	144900	59010	9810	9810	9810	9810	0
373	20250318	144800	59010	9810	9810	9810	9810	0
374	20250318	144700	59010	9810	9810	9810	9810	0
375	20250318	144600	59010	9810	9810	9810	9810	0
376	20250318	144500	59010	9810	9810	9810	9810	0
377	20250318	144400	59010	9810	9810	9810	9810	0
378	20250318	144300	59010	9810	9810	9810	9810	0
379	20250318	144200	59010	9810	9810	9810	9810	0
380	20250318	144100	59010	9810	9810	9810	9810	2
381	20250318	144000	39390	9900	9900	9900	9900	0
382	20250318	143900	39390	9900	9900	9900	9900	0
383	20250318	143800	39390	9900	9900	9900	9900	0
384	20250318	143700	39390	9900	9900	9900	9900	0
385	20250318	143600	39390	9900	9900	9900	9900	0
386	20250318	143500	39390	9900	9900	9900	9900	0
387	20250318	143400	39390	9900	9900	9900	9900	0
388	20250318	143300	39390	9900	9900	9900	9900	0
389	20250318	143200	39390	9900	9900	9900	9900	0
390	20250318	143100	39390	9900	9900	9900	9900	0
391	20250318	143000	39390	9900	9900	9900	9900	0
392	20250318	142900	39390	9900	9900	9900	9900	0
393	20250318	142800	39390	9900	9900	9900	9900	0
394	20250318	142700	39390	9900	9900	9900	9900	0
395	20250318	142600	39390	9900	9900	9900	9900	0
396	20250318	142500	39390	9900	9900	9900	9900	0
397	20250318	142400	39390	9900	9900	9900	9900	0
398	20250318	142300	39390	9900	9900	9900	9900	0
399	20250318	142200	39390	9900	9900	9900	9900	0
400	20250318	142100	39390	9900	9900	9900	9900	0
401	20250318	142000	39390	9900	9900	9900	9900	0
402	20250318	141900	39390	9900	9900	9900	9900	0
403	20250318	141800	39390	9900	9900	9900	9900	0
404	20250318	141700	39390	9900	9900	9900	9900	0
405	20250318	141600	39390	9900	9900	9900	9900	0
406	20250318	141500	39390	9900	9900	9900	9900	0
407	20250318	141400	39390	9900	9900	9900	9900	0
408	20250318	141300	39390	9900	9900	9900	9900	0
409	20250318	141200	39390	9900	9900	9900	9900	0
410	20250318	141100	39390	9900	9900	9900	9900	0
411	20250318	141000	39390	9900	9900	9900	9900	0
412	20250318	140900	39390	9900	9900	9900	9900	0
413	20250318	140800	39390	9900	9900	9900	9900	0
414	20250318	140700	39390	9900	9900	9900	9900	0
415	20250318	140600	39390	9900	9900	9900	9900	0
416	20250318	140500	39390	9900	9900	9900	9900	0
417	20250318	140400	39390	9900	9900	9900	9900	0
418	20250318	140300	39390	9900	9900	9900	9900	0
419	20250318	140200	39390	9900	9900	9900	9900	0
420	20250318	140100	39390	9900	9900	9900	9900	0
421	20250318	140000	39390	9900	9900	9900	9900	0
422	20250318	135900	39390	9900	9900	9900	9900	0
423	20250318	135800	39390	9900	9900	9900	9900	0
424	20250318	135700	39390	9900	9900	9900	9900	0
425	20250318	135600	39390	9900	9900	9900	9900	0
426	20250318	135500	39390	9900	9900	9900	9900	0
427	20250318	135400	39390	9900	9900	9900	9900	0
428	20250318	135300	39390	9900	9900	9900	9900	0
429	20250318	135200	39390	9900	9900	9900	9900	0
430	20250318	135100	39390	9900	9900	9900	9900	0
431	20250318	135000	39390	9900	9900	9900	9900	0
432	20250318	134900	39390	9900	9900	9900	9900	0
433	20250318	134800	39390	9900	9900	9900	9900	0
434	20250318	134700	39390	9900	9900	9900	9900	0
435	20250318	134600	39390	9900	9900	9900	9900	0
436	20250318	134500	39390	9900	9900	9900	9900	0
437	20250318	134400	39390	9900	9900	9900	9900	0
438	20250318	134300	39390	9900	9900	9900	9900	0
439	20250318	134200	39390	9900	9900	9900	9900	0
440	20250318	134100	39390	9900	9900	9900	9900	0
441	20250318	134000	39390	9900	9900	9900	9900	0
442	20250318	133900	39390	9900	9900	9900	9900	0
443	20250318	133800	39390	9900	9900	9900	9900	0
444	20250318	133700	39390	9900	9900	9900	9900	0
445	20250318	133600	39390	9900	9900	9900	9900	0
446	20250318	133500	39390	9900	9900	9900	9900	0
447	20250318	133400	39390	9900	9900	9900	9900	0
448	20250318	133300	39390	9900	9900	9900	9900	0
449	20250318	133200	39390	9900	9900	9900	9900	0
450	20250318	133100	39390	9900	9900	9900	9900	0
451	20250318	133000	39390	9900	9900	9900	9900	0
452	20250318	132900	39390	9900	9900	9900	9900	0
453	20250318	132800	39390	9900	9900	9900	9900	0
454	20250318	132700	39390	9900	9900	9900	9900	0
455	20250318	132600	39390	9900	9900	9900	9900	0
456	20250318	132500	39390	9900	9900	9900	9900	0
457	20250318	132400	39390	9900	9900	9900	9900	0
458	20250318	132300	39390	9900	9900	9900	9900	0
459	20250318	132200	39390	9900	9900	9900	9900	0
460	20250318	132100	39390	9900	9900	9900	9900	0
461	20250318	132000	39390	9900	9900	9900	9900	0
462	20250318	131900	39390	9900	9900	9900	9900	0
463	20250318	131800	39390	9900	9900	9900	9900	0
464	20250318	131700	39390	9900	9900	9900	9900	0
465	20250318	131600	39390	9900	9900	9900	9900	0
466	20250318	131500	39390	9900	9900	9900	9900	0
467	20250318	131400	39390	9900	9900	9900	9900	0
468	20250318	131300	39390	9900	9900	9900	9900	0
469	20250318	131200	39390	9900	9900	9900	9900	0
470	20250318	131100	39390	9900	9900	9900	9900	0
471	20250318	131000	39390	9900	9900	9900	9900	0
472	20250318	130900	39390	9900	9900	9900	9900	0
473	20250318	130800	39390	9900	9900	9900	9900	0
474	20250318	130700	39390	9900	9900	9900	9900	0
475	20250318	130600	39390	9900	9900	9900	9900	0
476	20250318	130500	39390	9900	9900	9900	9900	0
477	20250318	130400	39390	9900	9900	9900	9900	0
478	20250318	130300	39390	9900	9900	9900	9900	0
479	20250318	130200	39390	9900	9900	9900	9900	0
480	20250318	130100	39390	9900	9900	9900	9900	0
481	20250318	130000	39390	9900	9900	9900	9900	0
482	20250318	125900	39390	9900	9900	9900	9900	0
483	20250318	125800	39390	9900	9900	9900	9900	0
484	20250318	125700	39390	9900	9900	9900	9900	0
485	20250318	125600	39390	9900	9900	9900	9900	0
486	20250318	125500	39390	9900	9900	9900	9900	0
487	20250318	125400	39390	9900	9900	9900	9900	0
488	20250318	125300	39390	9900	9900	9900	9900	0
489	20250318	125200	39390	9900	9900	9900	9900	0
490	20250318	125100	39390	9900	9900	9900	9900	0
491	20250318	125000	39390	9900	9900	9900	9900	0
492	20250318	124900	39390	9900	9900	9900	9900	0
493	20250318	124800	39390	9900	9900	9900	9900	0
494	20250318	124700	39390	9900	9900	9900	9900	0
495	20250318	124600	39390	9900	9900	9900	9900	0
496	20250318	124500	39390	9900	9900	9900	9900	0
497	20250318	124400	39390	9900	9900	9900	9900	0
498	20250318	124300	39390	9900	9900	9900	9900	0
499	20250318	124200	39390	9900	9900	9900	9900	0
500	20250318	124100	39390	9900	9900	9900	9900	0
501	20250318	124000	39390	9900	9900	9900	9900	0
502	20250318	123900	39390	9900	9900	9900	9900	0
503	20250318	123800	39390	9900	9900	9900	9900	0
504	20250318	123700	39390	9900	9900	9900	9900	0
505	20250318	123600	39390	9900	9900	9900	9900	0
506	20250318	123500	39390	9900	9900	9900	9900	0
507	20250318	123400	39390	9900	9900	9900	9900	0
508	20250318	123300	39390	9900	9900	9900	9900	0
509	20250318	123200	39390	9900	9900	9900	9900	0
510	20250318	123100	39390	9900	9900	9900	9900	0
511	20250318	123000	39390	9900	9900	9900	9900	0
512	20250318	122900	39390	9900	9900	9900	9900	0
513	20250318	122800	39390	9900	9900	9900	9900	0
514	20250318	122700	39390	9900	9900	9900	9900	0
515	20250318	122600	39390	9900	9900	9900	9900	0
516	20250318	122500	39390	9900	9900	9900	9900	0
517	20250318	122400	39390	9900	9900	9900	9900	0
518	20250318	122300	39390	9900	9900	9900	9900	0
519	20250318	122200	39390	9900	9900	9900	9900	0
520	20250318	122100	39390	9900	9900	9900	9900	0
521	20250318	122000	39390	9900	9900	9900	9900	0
522	20250318	121900	39390	9900	9900	9900	9900	0
523	20250318	121800	39390	9900	9900	9900	9900	0
524	20250318	121700	39390	9900	9900	9900	9900	0
525	20250318	121600	39390	9900	9900	9900	9900	0
526	20250318	121500	39390	9900	9900	9900	9900	0
527	20250318	121400	39390	9900	9900	9900	9900	0
528	20250318	121300	39390	9900	9900	9900	9900	0
529	20250318	121200	39390	9900	9900	9900	9900	0
530	20250318	121100	39390	9900	9900	9900	9900	0
531	20250318	121000	39390	9900	9900	9900	9900	0
532	20250318	120900	39390	9900	9900	9900	9900	0
533	20250318	120800	39390	9900	9900	9900	9900	0
534	20250318	120700	39390	9900	9900	9900	9900	0
535	20250318	120600	39390	9900	9900	9900	9900	0
536	20250318	120500	39390	9900	9900	9900	9900	0
537	20250318	120400	39390	9900	9900	9900	9900	0
538	20250318	120300	39390	9900	9900	9900	9900	0
539	20250318	120200	39390	9900	9900	9900	9900	0
540	20250318	120100	39390	9900	9900	9900	9900	0
541	20250318	120000	39390	9900	9900	9900	9900	0
542	20250318	115900	39390	9900	9900	9900	9900	0
543	20250318	115800	39390	9900	9900	9900	9900	0
544	20250318	115700	39390	9900	9900	9900	9900	0
545	20250318	115600	39390	9900	9900	9900	9900	0
546	20250318	115500	39390	9900	9900	9900	9900	0
547	20250318	115400	39390	9900	9900	9900	9900	0
548	20250318	115300	39390	9900	9900	9900	9900	0
549	20250318	115200	39390	9900	9900	9900	9900	0
550	20250318	115100	39390	9900	9900	9900	9900	0
551	20250318	115000	39390	9900	9900	9900	9900	0
552	20250318	114900	39390	9900	9900	9900	9900	0
553	20250318	114800	39390	9900	9900	9900	9900	0
554	20250318	114700	39390	9900	9900	9900	9900	0
555	20250318	114600	39390	9900	9900	9900	9900	0
556	20250318	114500	39390	9900	9900	9900	9900	0
557	20250318	114400	39390	9900	9900	9900	9900	0
558	20250318	114300	39390	9900	9900	9900	9900	0
559	20250318	114200	39390	9900	9900	9900	9900	0
560	20250318	114100	39390	9900	9900	9900	9900	0
561	20250318	114000	39390	9900	9900	9900	9900	0
562	20250318	113900	39390	9900	9900	9900	9900	0
563	20250318	113800	39390	9900	9900	9900	9900	0
564	20250318	113700	39390	9900	9900	9900	9900	0
565	20250318	113600	39390	9900	9900	9900	9900	0
566	20250318	113500	39390	9900	9900	9900	9900	0
567	20250318	113400	39390	9900	9900	9900	9900	0
568	20250318	113300	39390	9900	9900	9900	9900	0
569	20250318	113200	39390	9900	9900	9900	9900	0
570	20250318	113100	39390	9900	9900	9900	9900	0
571	20250318	113000	39390	9900	9900	9900	9900	0
572	20250318	112900	39390	9900	9900	9900	9900	0
573	20250318	112800	39390	9900	9900	9900	9900	0
574	20250318	112700	39390	9900	9900	9900	9900	0
575	20250318	112600	39390	9900	9900	9900	9900	0
576	20250318	112500	39390	9900	9900	9900	9900	0
577	20250318	112400	39390	9900	9900	9900	9900	0
578	20250318	112300	39390	9900	9900	9900	9900	0
579	20250318	112200	39390	9900	9900	9900	9900	0
580	20250318	112100	39390	9900	9900	9900	9900	0
581	20250318	112000	39390	9900	9900	9900	9900	0
582	20250318	111900	39390	9900	9900	9900	9900	0
583	20250318	111800	39390	9900	9900	9900	9900	0
584	20250318	111700	39390	9900	9900	9900	9900	0
585	20250318	111600	39390	9900	9900	9900	9900	0
586	20250318	111500	39390	9900	9900	9900	9900	0
587	20250318	111400	39390	9900	9900	9900	9900	0
588	20250318	111300	39390	9900	9900	9900	9900	0
589	20250318	111200	39390	9900	9900	9900	9900	0
590	20250318	111100	39390	9900	9900	9900	9900	0
591	20250318	111000	39390	9900	9900	9900	9900	0
592	20250318	110900	39390	9900	9900	9900	9900	0
593	20250318	110800	39390	9900	9900	9900	9900	0
594	20250318	110700	39390	9900	9900	9900	9900	0
595	20250318	110600	39390	9900	9900	9900	9900	0
596	20250318	110500	39390	9900	9900	9900	9900	0
597	20250318	110400	39390	9900	9900	9900	9900	0
598	20250318	110300	39390	9900	9900	9900	9900	0
599	20250318	110200	39390	9900	9900	9900	9900	0
600	20250318	110100	39390	9900	9900	9900	9900	0
601	20250318	110000	39390	9900	9900	9900	9900	0
602	20250318	105900	39390	9900	9900	9900	9900	0
603	20250318	105800	39390	9900	9900	9900	9900	0
604	20250318	105700	39390	9900	9900	9900	9900	0
605	20250318	105600	39390	9900	9900	9900	9900	0
606	20250318	105500	39390	9900	9900	9900	9900	0
607	20250318	105400	39390	9900	9900	9900	9900	0
608	20250318	105300	39390	9900	9900	9900	9900	0
609	20250318	105200	39390	9900	9900	9900	9900	0
610	20250318	105100	39390	9900	9900	9900	9900	0
611	20250318	105000	39390	9900	9900	9900	9900	0
612	20250318	104900	39390	9900	9900	9900	9900	0
613	20250318	104800	39390	9900	9900	9900	9900	0
614	20250318	104700	39390	9900	9900	9900	9900	0
615	20250318	104600	39390	9900	9900	9900	9900	0
616	20250318	104500	39390	9900	9900	9900	9900	0
617	20250318	104400	39390	9900	9900	9900	9900	0
618	20250318	104300	39390	9900	9900	9900	9900	0
619	20250318	104200	39390	9900	9900	9900	9900	0
620	20250318	104100	39390	9900	9900	9900	9900	0
621	20250318	104000	39390	9900	9900	9900	9900	0
622	20250318	103900	39390	9900	9900	9900	9900	0
623	20250318	103800	39390	9900	9900	9900	9900	0
624	20250318	103700	39390	9900	9900	9900	9900	0
625	20250318	103600	39390	9900	9900	9900	9900	0
626	20250318	103500	39390	9900	9900	9900	9900	0
627	20250318	103400	39390	9900	9900	9900	9900	0
628	20250318	103300	39390	9900	9900	9900	9900	0
629	20250318	103200	39390	9900	9900	9900	9900	0
630	20250318	103100	39390	9900	9900	9900	9900	0
631	20250318	103000	39390	9900	9900	9900	9900	0
632	20250318	102900	39390	9900	9900	9900	9900	0
633	20250318	102800	39390	9900	9900	9900	9900	0
634	20250318	102700	39390	9900	9900	9900	9900	0
635	20250318	102600	39390	9900	9900	9900	9900	0
636	20250318	102500	39390	9900	9900	9900	9900	0
637	20250318	102400	39390	9900	9900	9900	9900	0
638	20250318	102300	39390	9900	9830	9900	9830	4
639	20250318	102200	0	9830	9830	9830	9830	0
640	20250318	102100	0	9830	9830	9830	9830	0
641	20250318	102000	0	9830	9830	9830	9830	0
642	20250318	101900	0	9830	9830	9830	9830	0
643	20250318	101800	0	9830	9830	9830	9830	0
644	20250318	101700	0	9830	9830	9830	9830	0
645	20250318	101600	0	9830	9830	9830	9830	0
646	20250318	101500	0	9830	9830	9830	9830	0
647	20250318	101400	0	9830	9830	9830	9830	0
648	20250318	101300	0	9830	9830	9830	9830	0
649	20250318	101200	0	9830	9830	9830	9830	0
650	20250318	101100	0	9830	9830	9830	9830	0
651	20250318	101000	0	9830	9830	9830	9830	0
652	20250318	100900	0	9830	9830	9830	9830	0
653	20250318	100800	0	9830	9830	9830	9830	0
654	20250318	100700	0	9830	9830	9830	9830	0
655	20250318	100600	0	9830	9830	9830	9830	0
656	20250318	100500	0	9830	9830	9830	9830	0
657	20250318	100400	0	9830	9830	9830	9830	0
658	20250318	100300	0	9830	9830	9830	9830	0
659	20250318	100200	0	9830	9830	9830	9830	0
660	20250318	100100	0	9830	9830	9830	9830	0
661	20250318	100000	0	9830	9830	9830	9830	0
662	20250318	095900	0	9830	9830	9830	9830	0
663	20250318	095800	0	9830	9830	9830	9830	0
664	20250318	095700	0	9830	9830	9830	9830	0
665	20250318	095600	0	9830	9830	9830	9830	0
666	20250318	095500	0	9830	9830	9830	9830	0
667	20250318	095400	0	9830	9830	9830	9830	0
668	20250318	095300	0	9830	9830	9830	9830	0
669	20250318	095200	0	9830	9830	9830	9830	0
670	20250318	095100	0	9830	9830	9830	9830	0
671	20250318	095000	0	9830	9830	9830	9830	0
672	20250318	094900	0	9830	9830	9830	9830	0
673	20250318	094800	0	9830	9830	9830	9830	0
674	20250318	094700	0	9830	9830	9830	9830	0
675	20250318	094600	0	9830	9830	9830	9830	0
676	20250318	094500	0	9830	9830	9830	9830	0
677	20250318	094400	0	9830	9830	9830	9830	0
678	20250318	094300	0	9830	9830	9830	9830	0
679	20250318	094200	0	9830	9830	9830	9830	0
680	20250318	094100	0	9830	9830	9830	9830	0
681	20250318	094000	0	9830	9830	9830	9830	0
682	20250318	093900	0	9830	9830	9830	9830	0
683	20250318	093800	0	9830	9830	9830	9830	0
684	20250318	093700	0	9830	9830	9830	9830	0
685	20250318	093600	0	9830	9830	9830	9830	0
686	20250318	093500	0	9830	9830	9830	9830	0
687	20250318	093400	0	9830	9830	9830	9830	0
688	20250318	093300	0	9830	9830	9830	9830	0
689	20250318	093200	0	9830	9830	9830	9830	0
690	20250318	093100	0	9830	9830	9830	9830	0
691	20250318	093000	0	9830	9830	9830	9830	0
692	20250318	092900	0	9830	9830	9830	9830	0
693	20250318	092800	0	9830	9830	9830	9830	0
694	20250318	092700	0	9830	9830	9830	9830	0
695	20250318	092600	0	9830	9830	9830	9830	0
696	20250318	092500	0	9830	9830	9830	9830	0
697	20250318	092400	0	9830	9830	9830	9830	0
698	20250318	092300	0	9830	9830	9830	9830	0
699	20250318	092200	0	9830	9830	9830	9830	0
700	20250318	092100	0	9830	9830	9830	9830	0
701	20250318	092000	0	9830	9830	9830	9830	0
702	20250318	091900	0	9830	9830	9830	9830	0
703	20250318	091800	0	9830	9830	9830	9830	0
704	20250318	091700	0	9830	9830	9830	9830	0
705	20250318	091600	0	9830	9830	9830	9830	0
706	20250318	091500	0	9830	9830	9830	9830	0
707	20250318	091400	0	9830	9830	9830	9830	0
708	20250318	091300	0	9830	9830	9830	9830	0
709	20250318	091200	0	9830	9830	9830	9830	0
710	20250318	091100	0	9830	9830	9830	9830	0
711	20250318	091000	0	9830	9830	9830	9830	0
712	20250318	090900	0	9830	9830	9830	9830	0
713	20250318	090800	0	9830	9830	9830	9830	0
714	20250318	090700	0	9830	9830	9830	9830	0
715	20250318	090600	0	9830	9830	9830	9830	0
716	20250318	090500	0	9830	9830	9830	9830	0
717	20250318	090400	0	9830	9830	9830	9830	0
718	20250318	090300	0	9830	9830	9830	9830	0
719	20250318	090200	0	9830	9830	9830	9830	0
720	20250318	090100	0	9830	9830	9830	9830	0
721	20250318	090000	0	9830	9830	9830	9830	0