KissMeData/180060/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203800	52600	6550	6550	6550	6550	2
3	20250319	203700	52600	6550	6550	6550	6550	0
4	20250319	203600	52600	6550	6550	6550	6550	0
5	20250319	203500	52600	6550	6550	6550	6550	0
6	20250319	203400	52600	6550	6550	6550	6550	0
7	20250319	203300	52600	6550	6550	6550	6550	0
8	20250319	203200	52600	6550	6550	6550	6550	0
9	20250319	203100	52600	6550	6550	6550	6550	0
10	20250319	203000	52600	6550	6550	6550	6550	0
11	20250319	202900	52600	6550	6550	6550	6550	0
12	20250319	202800	52600	6550	6550	6550	6550	0
13	20250319	202700	52600	6550	6550	6550	6550	0
14	20250319	202600	52600	6550	6550	6550	6550	0
15	20250319	202500	52600	6550	6550	6550	6550	0
16	20250319	202400	52600	6550	6550	6550	6550	0
17	20250319	202300	52600	6550	6550	6550	6550	0
18	20250319	202200	52600	6550	6550	6550	6550	0
19	20250319	202100	52600	6550	6550	6550	6550	0
20	20250319	202000	52600	6550	6550	6550	6550	0
21	20250319	201900	52600	6550	6550	6550	6550	0
22	20250319	201800	52600	6550	6550	6550	6550	0
23	20250319	201700	52600	6550	6550	6550	6550	0
24	20250319	201600	52600	6550	6550	6550	6550	0
25	20250319	201500	52600	6550	6550	6550	6550	0
26	20250319	201400	52600	6550	6550	6550	6550	0
27	20250319	201300	52600	6550	6550	6550	6550	0
28	20250319	201200	52600	6550	6550	6550	6550	0
29	20250319	201100	52600	6550	6550	6550	6550	0
30	20250319	201000	52600	6550	6550	6550	6550	0
31	20250319	200900	52600	6550	6550	6550	6550	0
32	20250319	200800	52600	6550	6550	6550	6550	2
33	20250319	200700	52600	6550	6550	6550	6550	0
34	20250319	200600	52600	6550	6550	6550	6550	0
35	20250319	200500	52600	6550	6550	6550	6550	0
36	20250319	200400	52600	6550	6550	6550	6550	0
37	20250319	200300	52600	6550	6550	6550	6550	0
38	20250319	200200	52600	6550	6550	6550	6550	0
39	20250319	200100	52600	6550	6550	6550	6550	0
40	20250319	200000	52600	6550	6550	6550	6550	0
41	20250319	195900	52600	6550	6550	6550	6550	0
42	20250319	195800	52600	6550	6550	6550	6550	0
43	20250319	195700	52600	6550	6550	6550	6550	0
44	20250319	195600	52600	6550	6550	6550	6550	0
45	20250319	195500	52600	6550	6550	6550	6550	0
46	20250319	195400	52600	6550	6550	6550	6550	0
47	20250319	195300	52600	6550	6550	6550	6550	0
48	20250319	195200	52600	6550	6550	6550	6550	0
49	20250319	195100	52600	6550	6550	6550	6550	0
50	20250319	195000	52600	6550	6550	6550	6550	0
51	20250319	194900	52600	6550	6550	6550	6550	0
52	20250319	194800	52600	6550	6550	6550	6550	0
53	20250319	194700	52600	6550	6550	6550	6550	0
54	20250319	194600	52600	6550	6550	6550	6550	0
55	20250319	194500	52600	6550	6550	6550	6550	0
56	20250319	194400	52600	6550	6550	6550	6550	0
57	20250319	194300	52600	6550	6550	6550	6550	0
58	20250319	194200	52600	6550	6550	6550	6550	0
59	20250319	194100	52600	6550	6550	6550	6550	0
60	20250319	194000	52600	6550	6550	6550	6550	0
61	20250319	193900	52600	6550	6550	6550	6550	0
62	20250319	193800	52600	6550	6550	6550	6550	2
63	20250319	193700	52600	6550	6550	6550	6550	0
64	20250319	193600	52600	6550	6550	6550	6550	0
65	20250319	193500	52600	6550	6550	6550	6550	0
66	20250319	193400	52600	6550	6550	6550	6550	0
67	20250319	193300	52600	6550	6550	6550	6550	0
68	20250319	193200	52600	6550	6550	6550	6550	0
69	20250319	193100	52600	6550	6550	6550	6550	0
70	20250319	193000	52600	6550	6550	6550	6550	0
71	20250319	192900	52600	6550	6550	6550	6550	0
72	20250319	192800	52600	6550	6550	6550	6550	0
73	20250319	192700	52600	6550	6550	6550	6550	0
74	20250319	192600	52600	6550	6550	6550	6550	0
75	20250319	192500	52600	6550	6550	6550	6550	0
76	20250319	192400	52600	6550	6550	6550	6550	0
77	20250319	192300	52600	6550	6550	6550	6550	0
78	20250319	192200	52600	6550	6550	6550	6550	0
79	20250319	192100	52600	6550	6550	6550	6550	0
80	20250319	192000	52600	6550	6550	6550	6550	0
81	20250319	191900	52600	6550	6550	6550	6550	0
82	20250319	191800	52600	6550	6550	6550	6550	0
83	20250319	191700	52600	6550	6550	6550	6550	0
84	20250319	191600	52600	6550	6550	6550	6550	0
85	20250319	191500	52600	6550	6550	6550	6550	0
86	20250319	191400	52600	6550	6550	6550	6550	0
87	20250319	191300	52600	6550	6550	6550	6550	0
88	20250319	191200	52600	6550	6550	6550	6550	0
89	20250319	191100	52600	6550	6550	6550	6550	0
90	20250319	191000	52600	6550	6550	6550	6550	0
91	20250319	190900	52600	6550	6550	6550	6550	0
92	20250319	190800	52600	6550	6550	6550	6550	2
93	20250319	190700	52600	6550	6550	6550	6550	0
94	20250319	190600	52600	6550	6550	6550	6550	0
95	20250319	190500	52600	6550	6550	6550	6550	0
96	20250319	190400	52600	6550	6550	6550	6550	0
97	20250319	190300	52600	6550	6550	6550	6550	0
98	20250319	190200	52600	6550	6550	6550	6550	0
99	20250319	190100	52600	6550	6550	6550	6550	0
100	20250319	190000	52600	6550	6550	6550	6550	0
101	20250319	185900	52600	6550	6550	6550	6550	0
102	20250319	185800	52600	6550	6550	6550	6550	0
103	20250319	185700	52600	6550	6550	6550	6550	0
104	20250319	185600	52600	6550	6550	6550	6550	0
105	20250319	185500	52600	6550	6550	6550	6550	0
106	20250319	185400	52600	6550	6550	6550	6550	0
107	20250319	185300	52600	6550	6550	6550	6550	0
108	20250319	185200	52600	6550	6550	6550	6550	0
109	20250319	185100	52600	6550	6550	6550	6550	0
110	20250319	185000	52600	6550	6550	6550	6550	0
111	20250319	184900	52600	6550	6550	6550	6550	0
112	20250319	184800	52600	6550	6550	6550	6550	0
113	20250319	184700	52600	6550	6550	6550	6550	0
114	20250319	184600	52600	6550	6550	6550	6550	0
115	20250319	184500	52600	6550	6550	6550	6550	0
116	20250319	184400	52600	6550	6550	6550	6550	0
117	20250319	184300	52600	6550	6550	6550	6550	0
118	20250319	184200	52600	6550	6550	6550	6550	0
119	20250319	184100	52600	6550	6550	6550	6550	0
120	20250319	184000	52600	6550	6550	6550	6550	0
121	20250319	183900	52600	6550	6550	6550	6550	0
122	20250319	183800	52600	6550	6550	6550	6550	2
123	20250319	183700	52600	6550	6550	6550	6550	0
124	20250319	183600	52600	6550	6550	6550	6550	0
125	20250319	183500	52600	6550	6550	6550	6550	0
126	20250319	183400	52600	6550	6550	6550	6550	0
127	20250319	183300	52600	6550	6550	6550	6550	0
128	20250319	183200	52600	6550	6550	6550	6550	0
129	20250319	183100	52600	6550	6550	6550	6550	0
130	20250319	183000	52600	6550	6550	6550	6550	0
131	20250319	182900	52600	6550	6550	6550	6550	0
132	20250319	182800	52600	6550	6550	6550	6550	0
133	20250319	182700	52600	6550	6550	6550	6550	0
134	20250319	182600	52600	6550	6550	6550	6550	0
135	20250319	182500	52600	6550	6550	6550	6550	0
136	20250319	182400	52600	6550	6550	6550	6550	0
137	20250319	182300	52600	6550	6550	6550	6550	0
138	20250319	182200	52600	6550	6550	6550	6550	0
139	20250319	182100	52600	6550	6550	6550	6550	0
140	20250319	182000	52600	6550	6550	6550	6550	0
141	20250319	181900	52600	6550	6550	6550	6550	0
142	20250319	181800	52600	6550	6550	6550	6550	0
143	20250319	181700	52600	6550	6550	6550	6550	0
144	20250319	181600	52600	6550	6550	6550	6550	0
145	20250319	181500	52600	6550	6550	6550	6550	0
146	20250319	181400	52600	6550	6550	6550	6550	0
147	20250319	181300	52600	6550	6550	6550	6550	0
148	20250319	181200	52600	6550	6550	6550	6550	0
149	20250319	181100	52600	6550	6550	6550	6550	0
150	20250319	181000	52600	6550	6550	6550	6550	0
151	20250319	180900	52600	6550	6550	6550	6550	0
152	20250319	180800	52600	6550	6550	6550	6550	2
153	20250319	180700	52600	6550	6550	6550	6550	0
154	20250319	180600	52600	6550	6550	6550	6550	0
155	20250319	180500	52600	6550	6550	6550	6550	0
156	20250319	180400	52600	6550	6550	6550	6550	0
157	20250319	180300	52600	6550	6550	6550	6550	0
158	20250319	180200	52600	6550	6550	6550	6550	0
159	20250319	180100	52600	6550	6550	6550	6550	0
160	20250319	180000	52600	6550	6550	6550	6550	0
161	20250319	175900	52600	6550	6550	6550	6550	0
162	20250319	175800	52600	6550	6550	6550	6550	0
163	20250319	175700	52600	6550	6550	6550	6550	0
164	20250319	175600	52600	6550	6550	6550	6550	0
165	20250319	175500	52600	6550	6550	6550	6550	0
166	20250319	175400	52600	6550	6550	6550	6550	0
167	20250319	175300	52600	6550	6550	6550	6550	0
168	20250319	175200	52600	6550	6550	6550	6550	0
169	20250319	175100	52600	6550	6550	6550	6550	0
170	20250319	175000	52600	6550	6550	6550	6550	0
171	20250319	174900	52600	6550	6550	6550	6550	0
172	20250319	174800	52600	6550	6550	6550	6550	0
173	20250319	174700	52600	6550	6550	6550	6550	0
174	20250319	174600	52600	6550	6550	6550	6550	0
175	20250319	174500	52600	6550	6550	6550	6550	0
176	20250319	174400	52600	6550	6550	6550	6550	0
177	20250319	174300	52600	6550	6550	6550	6550	0
178	20250319	174200	52600	6550	6550	6550	6550	0
179	20250319	174100	52600	6550	6550	6550	6550	0
180	20250319	174000	52600	6550	6550	6550	6550	0
181	20250319	173900	52600	6550	6550	6550	6550	0
182	20250319	173800	52600	6550	6550	6550	6550	2
183	20250319	173700	52600	6550	6550	6550	6550	0
184	20250319	173600	52600	6550	6550	6550	6550	0
185	20250319	173500	52600	6550	6550	6550	6550	0
186	20250319	173400	52600	6550	6550	6550	6550	0
187	20250319	173300	52600	6550	6550	6550	6550	0
188	20250319	173200	52600	6550	6550	6550	6550	0
189	20250319	173100	52600	6550	6550	6550	6550	0
190	20250319	173000	52600	6550	6550	6550	6550	0
191	20250319	172900	52600	6550	6550	6550	6550	0
192	20250319	172800	52600	6550	6550	6550	6550	0
193	20250319	172700	52600	6550	6550	6550	6550	0
194	20250319	172600	52600	6550	6550	6550	6550	0
195	20250319	172500	52600	6550	6550	6550	6550	0
196	20250319	172400	52600	6550	6550	6550	6550	0
197	20250319	172300	52600	6550	6550	6550	6550	0
198	20250319	172200	52600	6550	6550	6550	6550	0
199	20250319	172100	52600	6550	6550	6550	6550	0
200	20250319	172000	52600	6550	6550	6550	6550	0
201	20250319	171900	52600	6550	6550	6550	6550	0
202	20250319	171800	52600	6550	6550	6550	6550	0
203	20250319	171700	52600	6550	6550	6550	6550	0
204	20250319	171600	52600	6550	6550	6550	6550	0
205	20250319	171500	52600	6550	6550	6550	6550	0
206	20250319	171400	52600	6550	6550	6550	6550	0
207	20250319	171300	52600	6550	6550	6550	6550	0
208	20250319	171200	52600	6550	6550	6550	6550	0
209	20250319	171100	52600	6550	6550	6550	6550	0
210	20250319	171000	52600	6550	6550	6550	6550	0
211	20250319	170900	52600	6550	6550	6550	6550	0
212	20250319	170800	52600	6550	6550	6550	6550	2
213	20250319	170700	52600	6550	6550	6550	6550	0
214	20250319	170600	52600	6550	6550	6550	6550	0
215	20250319	170500	52600	6550	6550	6550	6550	0
216	20250319	170400	52600	6550	6550	6550	6550	0
217	20250319	170300	52600	6550	6550	6550	6550	0
218	20250319	170200	52600	6550	6550	6550	6550	0
219	20250319	170100	52600	6550	6550	6550	6550	0
220	20250319	170000	52600	6550	6550	6550	6550	0
221	20250319	165900	52600	6550	6550	6550	6550	0
222	20250319	165800	52600	6550	6550	6550	6550	0
223	20250319	165700	52600	6550	6550	6550	6550	0
224	20250319	165600	52600	6550	6550	6550	6550	0
225	20250319	165500	52600	6550	6550	6550	6550	0
226	20250319	165400	52600	6550	6550	6550	6550	0
227	20250319	165300	52600	6550	6550	6550	6550	0
228	20250319	165200	52600	6550	6550	6550	6550	0
229	20250319	165100	52600	6550	6550	6550	6550	0
230	20250319	165000	52600	6550	6550	6550	6550	0
231	20250319	164900	52600	6550	6550	6550	6550	0
232	20250319	164800	52600	6550	6550	6550	6550	0
233	20250319	164700	52600	6550	6550	6550	6550	0
234	20250319	164600	52600	6550	6550	6550	6550	0
235	20250319	164500	52600	6550	6550	6550	6550	0
236	20250319	164400	52600	6550	6550	6550	6550	0
237	20250319	164300	52600	6550	6550	6550	6550	0
238	20250319	164200	52600	6550	6550	6550	6550	0
239	20250319	164100	52600	6550	6550	6550	6550	0
240	20250319	164000	52600	6550	6550	6550	6550	0
241	20250319	163900	52600	6550	6550	6550	6550	0
242	20250319	163800	52600	6550	6550	6550	6550	2
243	20250319	163700	52600	6550	6550	6550	6550	0
244	20250319	163600	52600	6550	6550	6550	6550	0
245	20250319	163500	52600	6550	6550	6550	6550	0
246	20250319	163400	52600	6550	6550	6550	6550	0
247	20250319	163300	52600	6550	6550	6550	6550	0
248	20250319	163200	52600	6550	6550	6550	6550	0
249	20250319	163100	52600	6550	6550	6550	6550	0
250	20250319	163000	52600	6550	6550	6550	6550	0
251	20250319	162900	52600	6550	6550	6550	6550	0
252	20250319	162800	52600	6550	6550	6550	6550	0
253	20250319	162700	52600	6550	6550	6550	6550	0
254	20250319	162600	52600	6550	6550	6550	6550	0
255	20250319	162500	52600	6550	6550	6550	6550	0
256	20250319	162400	52600	6550	6550	6550	6550	0
257	20250319	162300	52600	6550	6550	6550	6550	0
258	20250319	162200	52600	6550	6550	6550	6550	0
259	20250319	162100	52600	6550	6550	6550	6550	0
260	20250319	162000	52600	6550	6550	6550	6550	0
261	20250319	161900	52600	6550	6550	6550	6550	0
262	20250319	161800	52600	6550	6550	6550	6550	0
263	20250319	161700	52600	6550	6550	6550	6550	0
264	20250319	161600	52600	6550	6550	6550	6550	0
265	20250319	161500	52600	6550	6550	6550	6550	0
266	20250319	161400	52600	6550	6550	6550	6550	0
267	20250319	161300	52600	6550	6550	6550	6550	0
268	20250319	161200	52600	6550	6550	6550	6550	0
269	20250319	161100	52600	6550	6550	6550	6550	0
270	20250319	161000	52600	6550	6550	6550	6550	0
271	20250319	160900	52600	6550	6550	6550	6550	0
272	20250319	160800	52600	6550	6550	6550	6550	2
273	20250319	160700	52600	6550	6550	6550	6550	0
274	20250319	160600	52600	6550	6550	6550	6550	0
275	20250319	160500	52600	6550	6550	6550	6550	0
276	20250319	160400	52600	6550	6550	6550	6550	0
277	20250319	160300	52600	6550	6550	6550	6550	0
278	20250319	160200	52600	6550	6550	6550	6550	0
279	20250319	160100	52600	6550	6550	6550	6550	0
280	20250319	160000	52600	6550	6550	6550	6550	0
281	20250319	155900	52600	6550	6550	6550	6550	0
282	20250319	155800	52600	6550	6550	6550	6550	0
283	20250319	155700	52600	6550	6550	6550	6550	0
284	20250319	155600	52600	6550	6550	6550	6550	0
285	20250319	155500	52600	6550	6550	6550	6550	0
286	20250319	155400	52600	6550	6550	6550	6550	0
287	20250319	155300	52600	6550	6550	6550	6550	0
288	20250319	155200	52600	6550	6550	6550	6550	0
289	20250319	155100	52600	6550	6550	6550	6550	0
290	20250319	155000	52600	6550	6550	6550	6550	0
291	20250319	154900	52600	6550	6550	6550	6550	0
292	20250319	154800	52600	6550	6550	6550	6550	0
293	20250319	154700	52600	6550	6550	6550	6550	0
294	20250319	154600	52600	6550	6550	6550	6550	0
295	20250319	154500	52600	6550	6550	6550	6550	0
296	20250319	154400	52600	6550	6550	6550	6550	0
297	20250319	154300	52600	6550	6550	6550	6550	0
298	20250319	154200	52600	6550	6550	6550	6550	0
299	20250319	154100	52600	6550	6550	6550	6550	0
300	20250319	154000	52600	6550	6550	6550	6550	0
301	20250319	153900	52600	6550	6550	6550	6550	0
302	20250319	153800	52600	6550	6550	6550	6550	2
303	20250319	153700	52600	6550	6550	6550	6550	0
304	20250319	153600	52600	6550	6550	6550	6550	0
305	20250319	153500	52600	6550	6550	6550	6550	0
306	20250319	153400	52600	6550	6550	6550	6550	0
307	20250319	153300	52600	6550	6550	6550	6550	0
308	20250319	153200	52600	6550	6550	6550	6550	0
309	20250319	153100	52600	6550	6550	6550	6550	0
310	20250319	153000	52600	6550	6550	6550	6550	0
311	20250319	152900	52600	6550	6550	6550	6550	0
312	20250319	152800	52600	6550	6550	6550	6550	0
313	20250319	152700	52600	6550	6550	6550	6550	0
314	20250319	152600	52600	6550	6550	6550	6550	0
315	20250319	152500	52600	6550	6550	6550	6550	0
316	20250319	152400	52600	6550	6550	6550	6550	0
317	20250319	152300	52600	6550	6550	6550	6550	0
318	20250319	152200	52600	6550	6550	6550	6550	0
319	20250319	152100	52600	6550	6550	6550	6550	0
320	20250319	152000	52600	6550	6550	6550	6550	0
321	20250319	151900	52600	6550	6550	6550	6550	0
322	20250319	151800	52600	6550	6550	6550	6550	0
323	20250319	151700	52600	6550	6550	6550	6550	0
324	20250319	151600	52600	6550	6550	6550	6550	0
325	20250319	151500	52600	6550	6550	6550	6550	0
326	20250319	151400	52600	6550	6550	6550	6550	0
327	20250319	151300	52600	6550	6550	6550	6550	0
328	20250319	151200	52600	6550	6550	6550	6550	0
329	20250319	151100	52600	6550	6550	6550	6550	0
330	20250319	151000	52600	6550	6550	6550	6550	0
331	20250319	150900	52600	6550	6550	6550	6550	0
332	20250319	150800	52600	6550	6550	6550	6550	0
333	20250319	150700	52600	6550	6550	6550	6550	0
334	20250319	150600	52600	6550	6550	6550	6550	0
335	20250319	150500	52600	6550	6550	6550	6550	0
336	20250319	150400	52600	6550	6550	6550	6550	0
337	20250319	150300	52600	6550	6550	6550	6550	0
338	20250319	150200	52600	6550	6550	6550	6550	0
339	20250319	150100	52600	6550	6550	6550	6550	0
340	20250319	150000	52600	6550	6550	6550	6550	0
341	20250319	145900	52600	6550	6550	6550	6550	0
342	20250319	145800	52600	6550	6550	6550	6550	0
343	20250319	145700	52600	6550	6550	6550	6550	0
344	20250319	145600	52600	6550	6550	6550	6550	0
345	20250319	145500	52600	6550	6550	6550	6550	0
346	20250319	145400	52600	6550	6550	6550	6550	0
347	20250319	145300	52600	6550	6550	6550	6550	0
348	20250319	145200	52600	6550	6550	6550	6550	0
349	20250319	145100	52600	6550	6550	6550	6550	0
350	20250319	145000	52600	6550	6550	6550	6550	0
351	20250319	144900	52600	6550	6550	6550	6550	0
352	20250319	144800	52600	6550	6550	6550	6550	0
353	20250319	144700	52600	6550	6550	6550	6550	0
354	20250319	144600	52600	6550	6550	6550	6550	0
355	20250319	144500	52600	6550	6550	6550	6550	0
356	20250319	144400	52600	6550	6550	6550	6550	0
357	20250319	144300	52600	6550	6550	6550	6550	0
358	20250319	144200	52600	6550	6550	6550	6550	0
359	20250319	144100	52600	6550	6550	6550	6550	0
360	20250319	144000	52600	6550	6550	6550	6550	0
361	20250319	143900	52600	6550	6550	6550	6550	0
362	20250319	143800	52600	6550	6550	6550	6550	0
363	20250319	143700	52600	6550	6550	6550	6550	0
364	20250319	143600	52600	6550	6550	6550	6550	0
365	20250319	143500	52600	6550	6550	6550	6550	0
366	20250319	143400	52600	6550	6550	6550	6550	0
367	20250319	143300	52600	6550	6550	6550	6550	0
368	20250319	143200	52600	6550	6550	6550	6550	0
369	20250319	143100	52600	6550	6550	6550	6550	0
370	20250319	143000	52600	6550	6550	6550	6550	0
371	20250319	142900	52600	6550	6550	6550	6550	0
372	20250319	142800	52600	6550	6550	6550	6550	0
373	20250319	142700	52600	6550	6550	6550	6550	0
374	20250319	142600	52600	6550	6550	6550	6550	0
375	20250319	142500	52600	6550	6550	6550	6550	0
376	20250319	142400	52600	6550	6550	6550	6550	0
377	20250319	142300	52600	6550	6550	6550	6550	0
378	20250319	142200	52600	6550	6550	6550	6550	0
379	20250319	142100	52600	6550	6550	6550	6550	0
380	20250319	142000	52600	6550	6550	6550	6550	0
381	20250319	141900	52600	6550	6550	6550	6550	0
382	20250319	141800	52600	6550	6550	6550	6550	0
383	20250319	141700	52600	6550	6550	6550	6550	0
384	20250319	141600	52600	6550	6550	6550	6550	0
385	20250319	141500	52600	6550	6550	6550	6550	0
386	20250319	141400	52600	6550	6550	6550	6550	0
387	20250319	141300	52600	6550	6550	6550	6550	0
388	20250319	141200	52600	6550	6550	6550	6550	0
389	20250319	141100	52600	6550	6550	6550	6550	2
390	20250319	141000	39500	6580	6580	6580	6580	0
391	20250319	140900	39500	6580	6580	6580	6580	0
392	20250319	140800	39500	6580	6580	6580	6580	0
393	20250319	140700	39500	6580	6580	6580	6580	0
394	20250319	140600	39500	6580	6580	6580	6580	0
395	20250319	140500	39500	6580	6580	6580	6580	0
396	20250319	140400	39500	6580	6580	6580	6580	0
397	20250319	140300	39500	6580	6580	6580	6580	0
398	20250319	140200	39500	6580	6580	6580	6580	0
399	20250319	140100	39500	6580	6580	6580	6580	0
400	20250319	140000	39500	6580	6580	6580	6580	0
401	20250319	135900	39500	6580	6580	6580	6580	0
402	20250319	135800	39500	6580	6580	6580	6580	0
403	20250319	135700	39500	6580	6580	6580	6580	0
404	20250319	135600	39500	6580	6580	6580	6580	0
405	20250319	135500	39500	6580	6580	6580	6580	0
406	20250319	135400	39500	6580	6580	6580	6580	0
407	20250319	135300	39500	6580	6580	6580	6580	0
408	20250319	135200	39500	6580	6580	6580	6580	0
409	20250319	135100	39500	6580	6580	6580	6580	0
410	20250319	135000	39500	6580	6580	6580	6580	0
411	20250319	134900	39500	6580	6580	6580	6580	0
412	20250319	134800	39500	6580	6580	6580	6580	0
413	20250319	134700	39500	6580	6580	6580	6580	0
414	20250319	134600	39500	6580	6580	6580	6580	0
415	20250319	134500	39500	6580	6580	6580	6580	0
416	20250319	134400	39500	6580	6580	6580	6580	0
417	20250319	134300	39500	6580	6580	6580	6580	0
418	20250319	134200	39500	6580	6580	6580	6580	0
419	20250319	134100	39500	6580	6580	6580	6580	0
420	20250319	134000	39500	6580	6580	6580	6580	0
421	20250319	133900	39500	6580	6580	6580	6580	0
422	20250319	133800	39500	6580	6580	6580	6580	0
423	20250319	133700	39500	6580	6580	6580	6580	0
424	20250319	133600	39500	6580	6580	6580	6580	0
425	20250319	133500	39500	6580	6580	6580	6580	0
426	20250319	133400	39500	6580	6580	6580	6580	0
427	20250319	133300	39500	6580	6580	6580	6580	0
428	20250319	133200	39500	6580	6580	6580	6580	0
429	20250319	133100	39500	6580	6580	6580	6580	0
430	20250319	133000	39500	6580	6580	6580	6580	0
431	20250319	132900	39500	6580	6580	6580	6580	0
432	20250319	132800	39500	6580	6580	6580	6580	0
433	20250319	132700	39500	6580	6580	6580	6580	0
434	20250319	132600	39500	6580	6580	6580	6580	0
435	20250319	132500	39500	6580	6580	6580	6580	0
436	20250319	132400	39500	6580	6580	6580	6580	0
437	20250319	132300	39500	6580	6580	6580	6580	0
438	20250319	132200	39500	6580	6580	6580	6580	0
439	20250319	132100	39500	6580	6580	6580	6580	0
440	20250319	132000	39500	6580	6580	6580	6580	0
441	20250319	131900	39500	6580	6580	6580	6580	0
442	20250319	131800	39500	6580	6580	6580	6580	0
443	20250319	131700	39500	6580	6580	6580	6580	0
444	20250319	131600	39500	6580	6580	6580	6580	0
445	20250319	131500	39500	6580	6580	6580	6580	0
446	20250319	131400	39500	6580	6580	6580	6580	0
447	20250319	131300	39500	6580	6580	6580	6580	0
448	20250319	131200	39500	6580	6580	6580	6580	0
449	20250319	131100	39500	6580	6580	6580	6580	0
450	20250319	131000	39500	6580	6580	6580	6580	0
451	20250319	130900	39500	6580	6580	6580	6580	0
452	20250319	130800	39500	6580	6580	6580	6580	0
453	20250319	130700	39500	6580	6580	6580	6580	0
454	20250319	130600	39500	6580	6580	6580	6580	0
455	20250319	130500	39500	6580	6580	6580	6580	0
456	20250319	130400	39500	6580	6580	6580	6580	0
457	20250319	130300	39500	6580	6580	6580	6580	0
458	20250319	130200	39500	6580	6580	6580	6580	0
459	20250319	130100	39500	6580	6580	6580	6580	0
460	20250319	130000	39500	6580	6580	6580	6580	0
461	20250319	125900	39500	6580	6580	6580	6580	0
462	20250319	125800	39500	6580	6580	6580	6580	0
463	20250319	125700	39500	6580	6580	6580	6580	0
464	20250319	125600	39500	6580	6580	6580	6580	0
465	20250319	125500	39500	6580	6580	6580	6580	0
466	20250319	125400	39500	6580	6580	6580	6580	0
467	20250319	125300	39500	6580	6580	6580	6580	0
468	20250319	125200	39500	6580	6580	6580	6580	0
469	20250319	125100	39500	6580	6580	6580	6580	0
470	20250319	125000	39500	6580	6580	6580	6580	0
471	20250319	124900	39500	6580	6580	6580	6580	0
472	20250319	124800	39500	6580	6580	6580	6580	0
473	20250319	124700	39500	6580	6580	6580	6580	0
474	20250319	124600	39500	6580	6580	6580	6580	0
475	20250319	124500	39500	6580	6580	6580	6580	0
476	20250319	124400	39500	6580	6580	6580	6580	0
477	20250319	124300	39500	6580	6580	6580	6580	0
478	20250319	124200	39500	6580	6580	6580	6580	0
479	20250319	124100	39500	6580	6580	6580	6580	0
480	20250319	124000	39500	6580	6580	6580	6580	0
481	20250319	123900	39500	6580	6580	6580	6580	0
482	20250319	123800	39500	6580	6580	6580	6580	0
483	20250319	123700	39500	6580	6580	6580	6580	0
484	20250319	123600	39500	6580	6580	6580	6580	0
485	20250319	123500	39500	6580	6580	6580	6580	0
486	20250319	123400	39500	6580	6580	6580	6580	0
487	20250319	123300	39500	6580	6580	6580	6580	0
488	20250319	123200	39500	6580	6580	6580	6580	0
489	20250319	123100	39500	6580	6580	6580	6580	0
490	20250319	123000	39500	6580	6580	6580	6580	0
491	20250319	122900	39500	6580	6580	6580	6580	0
492	20250319	122800	39500	6580	6580	6580	6580	0
493	20250319	122700	39500	6580	6580	6580	6580	0
494	20250319	122600	39500	6580	6580	6580	6580	0
495	20250319	122500	39500	6580	6580	6580	6580	0
496	20250319	122400	39500	6580	6580	6580	6580	0
497	20250319	122300	39500	6580	6580	6580	6580	0
498	20250319	122200	39500	6580	6580	6580	6580	0
499	20250319	122100	39500	6580	6580	6580	6580	0
500	20250319	122000	39500	6580	6580	6580	6580	0
501	20250319	121900	39500	6580	6580	6580	6580	0
502	20250319	121800	39500	6580	6580	6580	6580	0
503	20250319	121700	39500	6580	6580	6580	6580	0
504	20250319	121600	39500	6580	6580	6580	6580	0
505	20250319	121500	39500	6580	6580	6580	6580	0
506	20250319	121400	39500	6580	6580	6580	6580	0
507	20250319	121300	39500	6580	6580	6580	6580	0
508	20250319	121200	39500	6580	6580	6580	6580	0
509	20250319	121100	39500	6580	6580	6580	6580	0
510	20250319	121000	39500	6580	6580	6580	6580	0
511	20250319	120900	39500	6580	6580	6580	6580	0
512	20250319	120800	39500	6580	6580	6580	6580	0
513	20250319	120700	39500	6580	6580	6580	6580	0
514	20250319	120600	39500	6580	6580	6580	6580	0
515	20250319	120500	39500	6580	6580	6580	6580	0
516	20250319	120400	39500	6580	6580	6580	6580	0
517	20250319	120300	39500	6580	6580	6580	6580	0
518	20250319	120200	39500	6580	6580	6580	6580	0
519	20250319	120100	39500	6580	6580	6580	6580	0
520	20250319	120000	39500	6580	6580	6580	6580	0
521	20250319	115900	39500	6580	6580	6580	6580	0
522	20250319	115800	39500	6580	6580	6580	6580	0
523	20250319	115700	39500	6580	6580	6580	6580	0
524	20250319	115600	39500	6580	6580	6580	6580	0
525	20250319	115500	39500	6580	6580	6580	6580	0
526	20250319	115400	39500	6580	6580	6580	6580	0
527	20250319	115300	39500	6580	6580	6580	6580	0
528	20250319	115200	39500	6580	6580	6580	6580	0
529	20250319	115100	39500	6580	6580	6580	6580	0
530	20250319	115000	39500	6580	6580	6580	6580	0
531	20250319	114900	39500	6580	6580	6580	6580	0
532	20250319	114800	39500	6580	6580	6580	6580	0
533	20250319	114700	39500	6580	6580	6580	6580	0
534	20250319	114600	39500	6580	6580	6580	6580	0
535	20250319	114500	39500	6580	6580	6580	6580	0
536	20250319	114400	39500	6580	6580	6580	6580	0
537	20250319	114300	39500	6580	6580	6580	6580	0
538	20250319	114200	39500	6580	6580	6580	6580	0
539	20250319	114100	39500	6580	6580	6580	6580	0
540	20250319	114000	39500	6580	6580	6580	6580	0
541	20250319	113900	39500	6580	6580	6580	6580	0
542	20250319	113800	39500	6580	6580	6580	6580	0
543	20250319	113700	39500	6580	6580	6580	6580	0
544	20250319	113600	39500	6580	6580	6580	6580	0
545	20250319	113500	39500	6580	6580	6580	6580	0
546	20250319	113400	39500	6580	6580	6580	6580	0
547	20250319	113300	39500	6580	6580	6580	6580	0
548	20250319	113200	39500	6580	6580	6580	6580	0
549	20250319	113100	39500	6580	6580	6580	6580	0
550	20250319	113000	39500	6580	6580	6580	6580	0
551	20250319	112900	39500	6580	6580	6580	6580	0
552	20250319	112800	39500	6580	6580	6580	6580	0
553	20250319	112700	39500	6580	6580	6580	6580	0
554	20250319	112600	39500	6580	6580	6580	6580	0
555	20250319	112500	39500	6580	6580	6580	6580	0
556	20250319	112400	39500	6580	6580	6580	6580	0
557	20250319	112300	39500	6580	6580	6580	6580	0
558	20250319	112200	39500	6580	6580	6580	6580	0
559	20250319	112100	39500	6580	6580	6580	6580	0
560	20250319	112000	39500	6580	6580	6580	6580	0
561	20250319	111900	39500	6580	6580	6580	6580	0
562	20250319	111800	39500	6580	6580	6580	6580	0
563	20250319	111700	39500	6580	6580	6580	6580	0
564	20250319	111600	39500	6580	6580	6580	6580	0
565	20250319	111500	39500	6580	6580	6580	6580	0
566	20250319	111400	39500	6580	6580	6580	6580	0
567	20250319	111300	39500	6580	6580	6580	6580	0
568	20250319	111200	39500	6580	6580	6580	6580	0
569	20250319	111100	39500	6580	6580	6580	6580	0
570	20250319	111000	39500	6580	6580	6580	6580	0
571	20250319	110900	39500	6580	6580	6580	6580	0
572	20250319	110800	39500	6580	6580	6580	6580	0
573	20250319	110700	39500	6580	6580	6580	6580	0
574	20250319	110600	39500	6580	6580	6580	6580	0
575	20250319	110500	39500	6580	6580	6580	6580	0
576	20250319	110400	39500	6580	6580	6580	6580	0
577	20250319	110300	39500	6580	6580	6580	6580	0
578	20250319	110200	39500	6580	6580	6580	6580	0
579	20250319	110100	39500	6580	6580	6580	6580	0
580	20250319	110000	39500	6580	6580	6580	6580	0
581	20250319	105900	39500	6580	6580	6580	6580	0
582	20250319	105800	39500	6580	6580	6580	6580	0
583	20250319	105700	39500	6580	6580	6580	6580	0
584	20250319	105600	39500	6580	6580	6580	6580	0
585	20250319	105500	39500	6580	6580	6580	6580	0
586	20250319	105400	39500	6580	6580	6580	6580	0
587	20250319	105300	39500	6580	6580	6580	6580	0
588	20250319	105200	39500	6580	6580	6580	6580	0
589	20250319	105100	39500	6580	6580	6580	6580	0
590	20250319	105000	39500	6580	6580	6580	6580	0
591	20250319	104900	39500	6580	6580	6580	6580	0
592	20250319	104800	39500	6580	6580	6580	6580	0
593	20250319	104700	39500	6580	6580	6580	6580	0
594	20250319	104600	39500	6580	6580	6580	6580	0
595	20250319	104500	39500	6580	6580	6580	6580	0
596	20250319	104400	39500	6580	6580	6580	6580	0
597	20250319	104300	39500	6580	6580	6580	6580	0
598	20250319	104200	39500	6580	6580	6580	6580	0
599	20250319	104100	39500	6580	6580	6580	6580	0
600	20250319	104000	39500	6580	6580	6580	6580	0
601	20250319	103900	39500	6580	6580	6580	6580	0
602	20250319	103800	39500	6580	6580	6580	6580	0
603	20250319	103700	39500	6580	6580	6580	6580	0
604	20250319	103600	39500	6580	6580	6580	6580	0
605	20250319	103500	39500	6580	6580	6580	6580	0
606	20250319	103400	39500	6580	6580	6580	6580	0
607	20250319	103300	39500	6580	6580	6580	6580	0
608	20250319	103200	39500	6580	6580	6580	6580	0
609	20250319	103100	39500	6580	6580	6580	6580	0
610	20250319	103000	39500	6580	6580	6580	6580	0
611	20250319	102900	39500	6580	6580	6580	6580	0
612	20250319	102800	39500	6580	6580	6580	6580	0
613	20250319	102700	39500	6580	6580	6580	6580	0
614	20250319	102600	39500	6580	6580	6580	6580	0
615	20250319	102500	39500	6580	6580	6580	6580	0
616	20250319	102400	39500	6580	6580	6580	6580	0
617	20250319	102300	39500	6580	6580	6580	6580	0
618	20250319	102200	39500	6580	6580	6580	6580	0
619	20250319	102100	39500	6580	6580	6580	6580	0
620	20250319	102000	39500	6580	6580	6580	6580	0
621	20250319	101900	39500	6580	6580	6580	6580	0
622	20250319	101800	39500	6580	6580	6580	6580	0
623	20250319	101700	39500	6580	6580	6580	6580	0
624	20250319	101600	39500	6580	6580	6580	6580	0
625	20250319	101500	39500	6580	6580	6580	6580	5
626	20250319	101400	6600	6600	6600	6600	6600	0
627	20250319	101300	6600	6600	6600	6600	6600	0
628	20250319	101200	6600	6600	6600	6600	6600	0
629	20250319	101100	6600	6600	6600	6600	6600	0
630	20250319	101000	6600	6600	6600	6600	6600	0
631	20250319	100900	6600	6600	6600	6600	6600	0
632	20250319	100800	6600	6600	6600	6600	6600	0
633	20250319	100700	6600	6600	6600	6600	6600	0
634	20250319	100600	6600	6600	6600	6600	6600	0
635	20250319	100500	6600	6600	6600	6600	6600	0
636	20250319	100400	6600	6600	6600	6600	6600	0
637	20250319	100300	6600	6600	6600	6600	6600	0
638	20250319	100200	6600	6600	6600	6600	6600	0
639	20250319	100100	6600	6600	6600	6600	6600	0
640	20250319	100000	6600	6600	6600	6600	6600	0
641	20250319	095900	6600	6600	6600	6600	6600	0
642	20250319	095800	6600	6600	6600	6600	6600	0
643	20250319	095700	6600	6600	6600	6600	6600	0
644	20250319	095600	6600	6600	6600	6600	6600	0
645	20250319	095500	6600	6600	6600	6600	6600	0
646	20250319	095400	6600	6600	6600	6600	6600	0
647	20250319	095300	6600	6600	6600	6600	6600	0
648	20250319	095200	6600	6600	6600	6600	6600	0
649	20250319	095100	6600	6600	6600	6600	6600	0
650	20250319	095000	6600	6600	6600	6600	6600	0
651	20250319	094900	6600	6600	6600	6600	6600	0
652	20250319	094800	6600	6600	6600	6600	6600	0
653	20250319	094700	6600	6600	6600	6600	6600	0
654	20250319	094600	6600	6600	6600	6600	6600	0
655	20250319	094500	6600	6600	6600	6600	6600	0
656	20250319	094400	6600	6600	6600	6600	6600	0
657	20250319	094300	6600	6600	6600	6600	6600	0
658	20250319	094200	6600	6600	6600	6600	6600	0
659	20250319	094100	6600	6600	6600	6600	6600	0
660	20250319	094000	6600	6600	6600	6600	6600	0
661	20250319	093900	6600	6600	6600	6600	6600	0
662	20250319	093800	6600	6600	6600	6600	6600	0
663	20250319	093700	6600	6600	6600	6600	6600	0
664	20250319	093600	6600	6600	6600	6600	6600	0
665	20250319	093500	6600	6600	6600	6600	6600	0
666	20250319	093400	6600	6600	6600	6600	6600	0
667	20250319	093300	6600	6600	6600	6600	6600	0
668	20250319	093200	6600	6600	6600	6600	6600	0
669	20250319	093100	6600	6600	6600	6600	6600	0
670	20250319	093000	6600	6600	6600	6600	6600	0
671	20250319	092900	6600	6600	6600	6600	6600	0
672	20250319	092800	6600	6600	6600	6600	6600	0
673	20250319	092700	6600	6600	6600	6600	6600	0
674	20250319	092600	6600	6600	6600	6600	6600	0
675	20250319	092500	6600	6600	6600	6600	6600	0
676	20250319	092400	6600	6600	6600	6600	6600	0
677	20250319	092300	6600	6600	6600	6600	6600	0
678	20250319	092200	6600	6600	6600	6600	6600	0
679	20250319	092100	6600	6600	6600	6600	6600	0
680	20250319	092000	6600	6600	6600	6600	6600	0
681	20250319	091900	6600	6600	6600	6600	6600	0
682	20250319	091800	6600	6600	6600	6600	6600	0
683	20250319	091700	6600	6600	6600	6600	6600	0
684	20250319	091600	6600	6600	6600	6600	6600	0
685	20250319	091500	6600	6600	6600	6600	6600	0
686	20250319	091400	6600	6600	6600	6600	6600	0
687	20250319	091300	6600	6600	6600	6600	6600	0
688	20250319	091200	6600	6600	6600	6600	6600	0
689	20250319	091100	6600	6600	6600	6600	6600	0
690	20250319	091000	6600	6600	6600	6600	6600	0
691	20250319	090900	6600	6600	6600	6600	6600	0
692	20250319	090800	6600	6600	6600	6600	6600	0
693	20250319	090700	6600	6600	6600	6600	6600	0
694	20250319	090600	6600	6600	6600	6600	6600	0
695	20250319	090500	6600	6600	6600	6600	6600	0
696	20250319	090400	6600	6600	6600	6600	6600	0
697	20250319	090300	6600	6600	6600	6600	6600	0
698	20250319	090200	6600	6600	6600	6600	6600	0
699	20250319	090100	6600	6600	6600	6600	6600	1
700	20250319	090000	0	6390	6390	6390	6390	0