KissMeData/243870/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	205900	554050	9790	9790	9790	9790	3
3	20250312	205800	554050	9790	9790	9790	9790	0
4	20250312	205700	554050	9790	9790	9790	9790	0
5	20250312	205600	554050	9790	9790	9790	9790	0
6	20250312	205500	554050	9790	9790	9790	9790	0
7	20250312	205400	554050	9790	9790	9790	9790	0
8	20250312	205300	554050	9790	9790	9790	9790	0
9	20250312	205200	554050	9790	9790	9790	9790	0
10	20250312	205100	554050	9790	9790	9790	9790	0
11	20250312	205000	554050	9790	9790	9790	9790	0
12	20250312	204900	554050	9790	9790	9790	9790	0
13	20250312	204800	554050	9790	9790	9790	9790	0
14	20250312	204700	554050	9790	9790	9790	9790	0
15	20250312	204600	554050	9790	9790	9790	9790	0
16	20250312	204500	554050	9790	9790	9790	9790	0
17	20250312	204400	554050	9790	9790	9790	9790	0
18	20250312	204300	554050	9790	9790	9790	9790	0
19	20250312	204200	554050	9790	9790	9790	9790	0
20	20250312	204100	554050	9790	9790	9790	9790	0
21	20250312	204000	554050	9790	9790	9790	9790	0
22	20250312	203900	554050	9790	9790	9790	9790	0
23	20250312	203800	554050	9790	9790	9790	9790	0
24	20250312	203700	554050	9790	9790	9790	9790	0
25	20250312	203600	554050	9790	9790	9790	9790	0
26	20250312	203500	554050	9790	9790	9790	9790	0
27	20250312	203400	554050	9790	9790	9790	9790	0
28	20250312	203300	554050	9790	9790	9790	9790	0
29	20250312	203200	554050	9790	9790	9790	9790	0
30	20250312	203100	554050	9790	9790	9790	9790	0
31	20250312	203000	554050	9790	9790	9790	9790	0
32	20250312	202900	554050	9790	9790	9790	9790	3
33	20250312	202800	554050	9790	9790	9790	9790	0
34	20250312	202700	554050	9790	9790	9790	9790	0
35	20250312	202600	554050	9790	9790	9790	9790	0
36	20250312	202500	554050	9790	9790	9790	9790	0
37	20250312	202400	554050	9790	9790	9790	9790	0
38	20250312	202300	554050	9790	9790	9790	9790	0
39	20250312	202200	554050	9790	9790	9790	9790	0
40	20250312	202100	554050	9790	9790	9790	9790	0
41	20250312	202000	554050	9790	9790	9790	9790	0
42	20250312	201900	554050	9790	9790	9790	9790	0
43	20250312	201800	554050	9790	9790	9790	9790	0
44	20250312	201700	554050	9790	9790	9790	9790	0
45	20250312	201600	554050	9790	9790	9790	9790	0
46	20250312	201500	554050	9790	9790	9790	9790	0
47	20250312	201400	554050	9790	9790	9790	9790	0
48	20250312	201300	554050	9790	9790	9790	9790	0
49	20250312	201200	554050	9790	9790	9790	9790	0
50	20250312	201100	554050	9790	9790	9790	9790	0
51	20250312	201000	554050	9790	9790	9790	9790	0
52	20250312	200900	554050	9790	9790	9790	9790	0
53	20250312	200800	554050	9790	9790	9790	9790	0
54	20250312	200700	554050	9790	9790	9790	9790	0
55	20250312	200600	554050	9790	9790	9790	9790	0
56	20250312	200500	554050	9790	9790	9790	9790	0
57	20250312	200400	554050	9790	9790	9790	9790	0
58	20250312	200300	554050	9790	9790	9790	9790	0
59	20250312	200200	554050	9790	9790	9790	9790	0
60	20250312	200100	554050	9790	9790	9790	9790	0
61	20250312	200000	554050	9790	9790	9790	9790	0
62	20250312	195900	554050	9790	9790	9790	9790	3
63	20250312	195800	554050	9790	9790	9790	9790	0
64	20250312	195700	554050	9790	9790	9790	9790	0
65	20250312	195600	554050	9790	9790	9790	9790	0
66	20250312	195500	554050	9790	9790	9790	9790	0
67	20250312	195400	554050	9790	9790	9790	9790	0
68	20250312	195300	554050	9790	9790	9790	9790	0
69	20250312	195200	554050	9790	9790	9790	9790	0
70	20250312	195100	554050	9790	9790	9790	9790	0
71	20250312	195000	554050	9790	9790	9790	9790	0
72	20250312	194900	554050	9790	9790	9790	9790	0
73	20250312	194800	554050	9790	9790	9790	9790	0
74	20250312	194700	554050	9790	9790	9790	9790	0
75	20250312	194600	554050	9790	9790	9790	9790	0
76	20250312	194500	554050	9790	9790	9790	9790	0
77	20250312	194400	554050	9790	9790	9790	9790	0
78	20250312	194300	554050	9790	9790	9790	9790	0
79	20250312	194200	554050	9790	9790	9790	9790	0
80	20250312	194100	554050	9790	9790	9790	9790	0
81	20250312	194000	554050	9790	9790	9790	9790	0
82	20250312	193900	554050	9790	9790	9790	9790	0
83	20250312	193800	554050	9790	9790	9790	9790	0
84	20250312	193700	554050	9790	9790	9790	9790	0
85	20250312	193600	554050	9790	9790	9790	9790	0
86	20250312	193500	554050	9790	9790	9790	9790	0
87	20250312	193400	554050	9790	9790	9790	9790	0
88	20250312	193300	554050	9790	9790	9790	9790	0
89	20250312	193200	554050	9790	9790	9790	9790	0
90	20250312	193100	554050	9790	9790	9790	9790	0
91	20250312	193000	554050	9790	9790	9790	9790	0
92	20250312	192900	554050	9790	9790	9790	9790	3
93	20250312	192800	554050	9790	9790	9790	9790	0
94	20250312	192700	554050	9790	9790	9790	9790	0
95	20250312	192600	554050	9790	9790	9790	9790	0
96	20250312	192500	554050	9790	9790	9790	9790	0
97	20250312	192400	554050	9790	9790	9790	9790	0
98	20250312	192300	554050	9790	9790	9790	9790	0
99	20250312	192200	554050	9790	9790	9790	9790	0
100	20250312	192100	554050	9790	9790	9790	9790	0
101	20250312	192000	554050	9790	9790	9790	9790	0
102	20250312	191900	554050	9790	9790	9790	9790	0
103	20250312	191800	554050	9790	9790	9790	9790	0
104	20250312	191700	554050	9790	9790	9790	9790	0
105	20250312	191600	554050	9790	9790	9790	9790	0
106	20250312	191500	554050	9790	9790	9790	9790	0
107	20250312	191400	554050	9790	9790	9790	9790	0
108	20250312	191300	554050	9790	9790	9790	9790	0
109	20250312	191200	554050	9790	9790	9790	9790	0
110	20250312	191100	554050	9790	9790	9790	9790	0
111	20250312	191000	554050	9790	9790	9790	9790	0
112	20250312	190900	554050	9790	9790	9790	9790	0
113	20250312	190800	554050	9790	9790	9790	9790	0
114	20250312	190700	554050	9790	9790	9790	9790	0
115	20250312	190600	554050	9790	9790	9790	9790	0
116	20250312	190500	554050	9790	9790	9790	9790	0
117	20250312	190400	554050	9790	9790	9790	9790	0
118	20250312	190300	554050	9790	9790	9790	9790	0
119	20250312	190200	554050	9790	9790	9790	9790	0
120	20250312	190100	554050	9790	9790	9790	9790	0
121	20250312	190000	554050	9790	9790	9790	9790	0
122	20250312	185900	554050	9790	9790	9790	9790	3
123	20250312	185800	554050	9790	9790	9790	9790	0
124	20250312	185700	554050	9790	9790	9790	9790	0
125	20250312	185600	554050	9790	9790	9790	9790	0
126	20250312	185500	554050	9790	9790	9790	9790	0
127	20250312	185400	554050	9790	9790	9790	9790	0
128	20250312	185300	554050	9790	9790	9790	9790	0
129	20250312	185200	554050	9790	9790	9790	9790	0
130	20250312	185100	554050	9790	9790	9790	9790	0
131	20250312	185000	554050	9790	9790	9790	9790	0
132	20250312	184900	554050	9790	9790	9790	9790	0
133	20250312	184800	554050	9790	9790	9790	9790	0
134	20250312	184700	554050	9790	9790	9790	9790	0
135	20250312	184600	554050	9790	9790	9790	9790	0
136	20250312	184500	554050	9790	9790	9790	9790	0
137	20250312	184400	554050	9790	9790	9790	9790	0
138	20250312	184300	554050	9790	9790	9790	9790	0
139	20250312	184200	554050	9790	9790	9790	9790	0
140	20250312	184100	554050	9790	9790	9790	9790	0
141	20250312	184000	554050	9790	9790	9790	9790	0
142	20250312	183900	554050	9790	9790	9790	9790	0
143	20250312	183800	554050	9790	9790	9790	9790	0
144	20250312	183700	554050	9790	9790	9790	9790	0
145	20250312	183600	554050	9790	9790	9790	9790	0
146	20250312	183500	554050	9790	9790	9790	9790	0
147	20250312	183400	554050	9790	9790	9790	9790	0
148	20250312	183300	554050	9790	9790	9790	9790	0
149	20250312	183200	554050	9790	9790	9790	9790	0
150	20250312	183100	554050	9790	9790	9790	9790	0
151	20250312	183000	554050	9790	9790	9790	9790	0
152	20250312	182900	554050	9790	9790	9790	9790	3
153	20250312	182800	554050	9790	9790	9790	9790	0
154	20250312	182700	554050	9790	9790	9790	9790	0
155	20250312	182600	554050	9790	9790	9790	9790	0
156	20250312	182500	554050	9790	9790	9790	9790	0
157	20250312	182400	554050	9790	9790	9790	9790	0
158	20250312	182300	554050	9790	9790	9790	9790	0
159	20250312	182200	554050	9790	9790	9790	9790	0
160	20250312	182100	554050	9790	9790	9790	9790	0
161	20250312	182000	554050	9790	9790	9790	9790	0
162	20250312	181900	554050	9790	9790	9790	9790	0
163	20250312	181800	554050	9790	9790	9790	9790	0
164	20250312	181700	554050	9790	9790	9790	9790	0
165	20250312	181600	554050	9790	9790	9790	9790	0
166	20250312	181500	554050	9790	9790	9790	9790	0
167	20250312	181400	554050	9790	9790	9790	9790	0
168	20250312	181300	554050	9790	9790	9790	9790	0
169	20250312	181200	554050	9790	9790	9790	9790	0
170	20250312	181100	554050	9790	9790	9790	9790	0
171	20250312	181000	554050	9790	9790	9790	9790	0
172	20250312	180900	554050	9790	9790	9790	9790	0
173	20250312	180800	554050	9790	9790	9790	9790	0
174	20250312	180700	554050	9790	9790	9790	9790	0
175	20250312	180600	554050	9790	9790	9790	9790	0
176	20250312	180500	554050	9790	9790	9790	9790	0
177	20250312	180400	554050	9790	9790	9790	9790	0
178	20250312	180300	554050	9790	9790	9790	9790	0
179	20250312	180200	554050	9790	9790	9790	9790	0
180	20250312	180100	554050	9790	9790	9790	9790	0
181	20250312	180000	554050	9790	9790	9790	9790	0
182	20250312	175900	554050	9790	9790	9790	9790	3
183	20250312	175800	554050	9790	9790	9790	9790	0
184	20250312	175700	554050	9790	9790	9790	9790	0
185	20250312	175600	554050	9790	9790	9790	9790	0
186	20250312	175500	554050	9790	9790	9790	9790	0
187	20250312	175400	554050	9790	9790	9790	9790	0
188	20250312	175300	554050	9790	9790	9790	9790	0
189	20250312	175200	554050	9790	9790	9790	9790	0
190	20250312	175100	554050	9790	9790	9790	9790	0
191	20250312	175000	554050	9790	9790	9790	9790	0
192	20250312	174900	554050	9790	9790	9790	9790	0
193	20250312	174800	554050	9790	9790	9790	9790	0
194	20250312	174700	554050	9790	9790	9790	9790	0
195	20250312	174600	554050	9790	9790	9790	9790	0
196	20250312	174500	554050	9790	9790	9790	9790	0
197	20250312	174400	554050	9790	9790	9790	9790	0
198	20250312	174300	554050	9790	9790	9790	9790	0
199	20250312	174200	554050	9790	9790	9790	9790	0
200	20250312	174100	554050	9790	9790	9790	9790	0
201	20250312	174000	554050	9790	9790	9790	9790	0
202	20250312	173900	554050	9790	9790	9790	9790	0
203	20250312	173800	554050	9790	9790	9790	9790	0
204	20250312	173700	554050	9790	9790	9790	9790	0
205	20250312	173600	554050	9790	9790	9790	9790	0
206	20250312	173500	554050	9790	9790	9790	9790	0
207	20250312	173400	554050	9790	9790	9790	9790	0
208	20250312	173300	554050	9790	9790	9790	9790	0
209	20250312	173200	554050	9790	9790	9790	9790	0
210	20250312	173100	554050	9790	9790	9790	9790	0
211	20250312	173000	554050	9790	9790	9790	9790	0
212	20250312	172900	554050	9790	9790	9790	9790	3
213	20250312	172800	554050	9790	9790	9790	9790	0
214	20250312	172700	554050	9790	9790	9790	9790	0
215	20250312	172600	554050	9790	9790	9790	9790	0
216	20250312	172500	554050	9790	9790	9790	9790	0
217	20250312	172400	554050	9790	9790	9790	9790	0
218	20250312	172300	554050	9790	9790	9790	9790	0
219	20250312	172200	554050	9790	9790	9790	9790	0
220	20250312	172100	554050	9790	9790	9790	9790	0
221	20250312	172000	554050	9790	9790	9790	9790	0
222	20250312	171900	554050	9790	9790	9790	9790	0
223	20250312	171800	554050	9790	9790	9790	9790	0
224	20250312	171700	554050	9790	9790	9790	9790	0
225	20250312	171600	554050	9790	9790	9790	9790	0
226	20250312	171500	554050	9790	9790	9790	9790	0
227	20250312	171400	554050	9790	9790	9790	9790	0
228	20250312	171300	554050	9790	9790	9790	9790	0
229	20250312	171200	554050	9790	9790	9790	9790	0
230	20250312	171100	554050	9790	9790	9790	9790	0
231	20250312	171000	554050	9790	9790	9790	9790	0
232	20250312	170900	554050	9790	9790	9790	9790	0
233	20250312	170800	554050	9790	9790	9790	9790	0
234	20250312	170700	554050	9790	9790	9790	9790	0
235	20250312	170600	554050	9790	9790	9790	9790	0
236	20250312	170500	554050	9790	9790	9790	9790	0
237	20250312	170400	554050	9790	9790	9790	9790	0
238	20250312	170300	554050	9790	9790	9790	9790	0
239	20250312	170200	554050	9790	9790	9790	9790	0
240	20250312	170100	554050	9790	9790	9790	9790	0
241	20250312	170000	554050	9790	9790	9790	9790	0
242	20250312	165900	554050	9790	9790	9790	9790	3
243	20250312	165800	554050	9790	9790	9790	9790	0
244	20250312	165700	554050	9790	9790	9790	9790	0
245	20250312	165600	554050	9790	9790	9790	9790	0
246	20250312	165500	554050	9790	9790	9790	9790	0
247	20250312	165400	554050	9790	9790	9790	9790	0
248	20250312	165300	554050	9790	9790	9790	9790	0
249	20250312	165200	554050	9790	9790	9790	9790	0
250	20250312	165100	554050	9790	9790	9790	9790	0
251	20250312	165000	554050	9790	9790	9790	9790	0
252	20250312	164900	554050	9790	9790	9790	9790	0
253	20250312	164800	554050	9790	9790	9790	9790	0
254	20250312	164700	554050	9790	9790	9790	9790	0
255	20250312	164600	554050	9790	9790	9790	9790	0
256	20250312	164500	554050	9790	9790	9790	9790	0
257	20250312	164400	554050	9790	9790	9790	9790	0
258	20250312	164300	554050	9790	9790	9790	9790	0
259	20250312	164200	554050	9790	9790	9790	9790	0
260	20250312	164100	554050	9790	9790	9790	9790	0
261	20250312	164000	554050	9790	9790	9790	9790	0
262	20250312	163900	554050	9790	9790	9790	9790	0
263	20250312	163800	554050	9790	9790	9790	9790	0
264	20250312	163700	554050	9790	9790	9790	9790	0
265	20250312	163600	554050	9790	9790	9790	9790	0
266	20250312	163500	554050	9790	9790	9790	9790	0
267	20250312	163400	554050	9790	9790	9790	9790	0
268	20250312	163300	554050	9790	9790	9790	9790	0
269	20250312	163200	554050	9790	9790	9790	9790	0
270	20250312	163100	554050	9790	9790	9790	9790	0
271	20250312	163000	554050	9790	9790	9790	9790	0
272	20250312	162900	554050	9790	9790	9790	9790	3
273	20250312	162800	554050	9790	9790	9790	9790	0
274	20250312	162700	554050	9790	9790	9790	9790	0
275	20250312	162600	554050	9790	9790	9790	9790	0
276	20250312	162500	554050	9790	9790	9790	9790	0
277	20250312	162400	554050	9790	9790	9790	9790	0
278	20250312	162300	554050	9790	9790	9790	9790	0
279	20250312	162200	554050	9790	9790	9790	9790	0
280	20250312	162100	554050	9790	9790	9790	9790	0
281	20250312	162000	554050	9790	9790	9790	9790	0
282	20250312	161900	554050	9790	9790	9790	9790	0
283	20250312	161800	554050	9790	9790	9790	9790	0
284	20250312	161700	554050	9790	9790	9790	9790	0
285	20250312	161600	554050	9790	9790	9790	9790	0
286	20250312	161500	554050	9790	9790	9790	9790	0
287	20250312	161400	554050	9790	9790	9790	9790	0
288	20250312	161300	554050	9790	9790	9790	9790	0
289	20250312	161200	554050	9790	9790	9790	9790	0
290	20250312	161100	554050	9790	9790	9790	9790	0
291	20250312	161000	554050	9790	9790	9790	9790	0
292	20250312	160900	554050	9790	9790	9790	9790	0
293	20250312	160800	554050	9790	9790	9790	9790	0
294	20250312	160700	554050	9790	9790	9790	9790	0
295	20250312	160600	554050	9790	9790	9790	9790	0
296	20250312	160500	554050	9790	9790	9790	9790	0
297	20250312	160400	554050	9790	9790	9790	9790	0
298	20250312	160300	554050	9790	9790	9790	9790	0
299	20250312	160200	554050	9790	9790	9790	9790	0
300	20250312	160100	554050	9790	9790	9790	9790	0
301	20250312	160000	554050	9790	9790	9790	9790	0
302	20250312	155900	554050	9790	9790	9790	9790	3
303	20250312	155800	554050	9790	9790	9790	9790	0
304	20250312	155700	554050	9790	9790	9790	9790	0
305	20250312	155600	554050	9790	9790	9790	9790	0
306	20250312	155500	554050	9790	9790	9790	9790	0
307	20250312	155400	554050	9790	9790	9790	9790	0
308	20250312	155300	554050	9790	9790	9790	9790	0
309	20250312	155200	554050	9790	9790	9790	9790	0
310	20250312	155100	554050	9790	9790	9790	9790	0
311	20250312	155000	554050	9790	9790	9790	9790	0
312	20250312	154900	554050	9790	9790	9790	9790	0
313	20250312	154800	554050	9790	9790	9790	9790	0
314	20250312	154700	554050	9790	9790	9790	9790	0
315	20250312	154600	554050	9790	9790	9790	9790	0
316	20250312	154500	554050	9790	9790	9790	9790	0
317	20250312	154400	554050	9790	9790	9790	9790	0
318	20250312	154300	554050	9790	9790	9790	9790	0
319	20250312	154200	554050	9790	9790	9790	9790	0
320	20250312	154100	554050	9790	9790	9790	9790	0
321	20250312	154000	554050	9790	9790	9790	9790	0
322	20250312	153900	554050	9790	9790	9790	9790	0
323	20250312	153800	554050	9790	9790	9790	9790	0
324	20250312	153700	554050	9790	9790	9790	9790	0
325	20250312	153600	554050	9790	9790	9790	9790	0
326	20250312	153500	554050	9790	9790	9790	9790	0
327	20250312	153400	554050	9790	9790	9790	9790	0
328	20250312	153300	554050	9790	9790	9790	9790	0
329	20250312	153200	554050	9790	9790	9790	9790	0
330	20250312	153100	554050	9790	9790	9790	9790	0
331	20250312	153000	554050	9790	9790	9790	9790	0
332	20250312	152900	554050	9790	9790	9790	9790	0
333	20250312	152800	554050	9790	9790	9790	9790	0
334	20250312	152700	554050	9790	9790	9790	9790	0
335	20250312	152600	554050	9790	9790	9790	9790	0
336	20250312	152500	554050	9790	9790	9790	9790	0
337	20250312	152400	554050	9790	9790	9790	9790	0
338	20250312	152300	554050	9790	9790	9790	9790	0
339	20250312	152200	554050	9790	9790	9790	9790	0
340	20250312	152100	554050	9790	9790	9790	9790	0
341	20250312	152000	554050	9790	9790	9790	9790	0
342	20250312	151900	554050	9790	9790	9790	9790	0
343	20250312	151800	554050	9790	9790	9790	9790	0
344	20250312	151700	554050	9790	9790	9790	9790	0
345	20250312	151600	554050	9790	9790	9790	9790	0
346	20250312	151500	554050	9790	9790	9790	9790	0
347	20250312	151400	554050	9790	9790	9790	9790	0
348	20250312	151300	554050	9790	9790	9790	9790	0
349	20250312	151200	554050	9790	9790	9790	9790	0
350	20250312	151100	554050	9790	9790	9790	9790	0
351	20250312	151000	554050	9790	9790	9790	9790	0
352	20250312	150900	554050	9790	9790	9790	9790	0
353	20250312	150800	554050	9790	9790	9790	9790	0
354	20250312	150700	554050	9790	9790	9790	9790	0
355	20250312	150600	554050	9790	9790	9790	9790	0
356	20250312	150500	554050	9790	9790	9790	9790	0
357	20250312	150400	554050	9790	9790	9790	9790	0
358	20250312	150300	554050	9790	9790	9790	9790	0
359	20250312	150200	554050	9790	9790	9790	9790	0
360	20250312	150100	554050	9790	9790	9790	9790	0
361	20250312	150000	554050	9790	9790	9790	9790	0
362	20250312	145900	554050	9790	9790	9790	9790	0
363	20250312	145800	554050	9790	9790	9790	9790	0
364	20250312	145700	554050	9790	9790	9790	9790	0
365	20250312	145600	554050	9790	9790	9790	9790	0
366	20250312	145500	554050	9790	9790	9790	9790	0
367	20250312	145400	554050	9790	9790	9790	9790	0
368	20250312	145300	554050	9790	9790	9790	9790	0
369	20250312	145200	554050	9790	9790	9790	9790	0
370	20250312	145100	554050	9790	9790	9790	9790	0
371	20250312	145000	554050	9790	9790	9790	9790	0
372	20250312	144900	554050	9790	9790	9790	9790	0
373	20250312	144800	554050	9790	9790	9790	9790	0
374	20250312	144700	554050	9790	9790	9790	9790	0
375	20250312	144600	554050	9790	9790	9790	9790	0
376	20250312	144500	554050	9790	9790	9790	9790	0
377	20250312	144400	554050	9790	9790	9790	9790	0
378	20250312	144300	554050	9790	9790	9790	9790	0
379	20250312	144200	554050	9790	9790	9790	9790	0
380	20250312	144100	554050	9790	9790	9790	9790	0
381	20250312	144000	554050	9790	9790	9790	9790	0
382	20250312	143900	554050	9790	9790	9790	9790	0
383	20250312	143800	554050	9790	9790	9790	9790	0
384	20250312	143700	554050	9790	9790	9790	9790	0
385	20250312	143600	554050	9790	9790	9790	9790	0
386	20250312	143500	554050	9790	9790	9790	9790	0
387	20250312	143400	554050	9790	9790	9790	9790	0
388	20250312	143300	554050	9790	9790	9790	9790	0
389	20250312	143200	554050	9790	9790	9790	9790	0
390	20250312	143100	554050	9790	9790	9790	9790	0
391	20250312	143000	554050	9790	9790	9790	9790	0
392	20250312	142900	554050	9790	9790	9790	9790	0
393	20250312	142800	554050	9790	9790	9790	9790	0
394	20250312	142700	554050	9790	9790	9790	9790	0
395	20250312	142600	554050	9790	9790	9790	9790	0
396	20250312	142500	554050	9790	9790	9790	9790	0
397	20250312	142400	554050	9790	9790	9790	9790	0
398	20250312	142300	554050	9790	9790	9790	9790	0
399	20250312	142200	554050	9790	9790	9790	9790	0
400	20250312	142100	554050	9790	9790	9790	9790	0
401	20250312	142000	554050	9790	9790	9790	9790	0
402	20250312	141900	554050	9790	9790	9790	9790	0
403	20250312	141800	554050	9790	9790	9790	9790	0
404	20250312	141700	554050	9790	9790	9790	9790	0
405	20250312	141600	554050	9790	9790	9790	9790	0
406	20250312	141500	554050	9790	9790	9790	9790	0
407	20250312	141400	554050	9790	9790	9790	9790	0
408	20250312	141300	554050	9790	9790	9790	9790	0
409	20250312	141200	554050	9790	9790	9790	9790	0
410	20250312	141100	554050	9790	9790	9790	9790	0
411	20250312	141000	554050	9790	9790	9790	9790	0
412	20250312	140900	554050	9790	9790	9790	9790	0
413	20250312	140800	554050	9790	9790	9790	9790	0
414	20250312	140700	554050	9790	9790	9790	9790	0
415	20250312	140600	554050	9790	9790	9790	9790	0
416	20250312	140500	554050	9790	9790	9790	9790	0
417	20250312	140400	554050	9790	9790	9790	9790	0
418	20250312	140300	554050	9790	9790	9790	9790	0
419	20250312	140200	554050	9790	9790	9790	9790	0
420	20250312	140100	554050	9790	9790	9790	9790	0
421	20250312	140000	554050	9790	9790	9790	9790	0
422	20250312	135900	554050	9790	9790	9790	9790	0
423	20250312	135800	554050	9790	9790	9790	9790	0
424	20250312	135700	554050	9790	9790	9790	9790	0
425	20250312	135600	554050	9790	9790	9790	9790	0
426	20250312	135500	554050	9790	9790	9790	9790	0
427	20250312	135400	554050	9790	9790	9790	9790	0
428	20250312	135300	554050	9790	9790	9790	9790	0
429	20250312	135200	554050	9790	9790	9790	9790	0
430	20250312	135100	554050	9790	9790	9790	9790	0
431	20250312	135000	554050	9790	9790	9790	9790	0
432	20250312	134900	554050	9790	9790	9790	9790	0
433	20250312	134800	554050	9790	9790	9790	9790	0
434	20250312	134700	554050	9790	9790	9790	9790	0
435	20250312	134600	554050	9790	9790	9790	9790	0
436	20250312	134500	554050	9790	9790	9790	9790	0
437	20250312	134400	554050	9790	9790	9790	9790	0
438	20250312	134300	554050	9790	9790	9790	9790	0
439	20250312	134200	554050	9790	9790	9790	9790	0
440	20250312	134100	554050	9790	9790	9790	9790	0
441	20250312	134000	554050	9790	9790	9790	9790	0
442	20250312	133900	554050	9790	9790	9790	9790	0
443	20250312	133800	554050	9790	9790	9790	9790	0
444	20250312	133700	554050	9790	9790	9790	9790	0
445	20250312	133600	554050	9790	9790	9790	9790	0
446	20250312	133500	554050	9790	9790	9790	9790	0
447	20250312	133400	554050	9790	9790	9790	9790	0
448	20250312	133300	554050	9790	9790	9790	9790	3
449	20250312	133200	524680	9790	9790	9790	9790	0
450	20250312	133100	524680	9790	9790	9790	9790	0
451	20250312	133000	524680	9790	9790	9790	9790	0
452	20250312	132900	524680	9790	9790	9790	9790	0
453	20250312	132800	524680	9790	9790	9790	9790	0
454	20250312	132700	524680	9790	9790	9790	9790	0
455	20250312	132600	524680	9790	9790	9790	9790	0
456	20250312	132500	524680	9790	9790	9790	9790	0
457	20250312	132400	524680	9790	9790	9790	9790	0
458	20250312	132300	524680	9790	9790	9790	9790	0
459	20250312	132200	524680	9790	9790	9790	9790	0
460	20250312	132100	524680	9790	9790	9790	9790	0
461	20250312	132000	524680	9790	9790	9790	9790	0
462	20250312	131900	524680	9790	9790	9790	9790	0
463	20250312	131800	524680	9790	9790	9790	9790	0
464	20250312	131700	524680	9790	9790	9790	9790	0
465	20250312	131600	524680	9790	9790	9790	9790	0
466	20250312	131500	524680	9790	9790	9790	9790	0
467	20250312	131400	524680	9790	9790	9790	9790	0
468	20250312	131300	524680	9790	9790	9790	9790	0
469	20250312	131200	524680	9790	9790	9790	9790	0
470	20250312	131100	524680	9790	9790	9790	9790	0
471	20250312	131000	524680	9790	9790	9790	9790	0
472	20250312	130900	524680	9790	9790	9790	9790	0
473	20250312	130800	524680	9790	9790	9790	9790	0
474	20250312	130700	524680	9790	9790	9790	9790	0
475	20250312	130600	524680	9790	9790	9790	9790	0
476	20250312	130500	524680	9790	9790	9790	9790	0
477	20250312	130400	524680	9790	9790	9790	9790	0
478	20250312	130300	524680	9790	9790	9790	9790	0
479	20250312	130200	524680	9790	9790	9790	9790	0
480	20250312	130100	524680	9790	9790	9790	9790	0
481	20250312	130000	524680	9790	9790	9790	9790	0
482	20250312	125900	524680	9790	9790	9790	9790	0
483	20250312	125800	524680	9790	9790	9790	9790	0
484	20250312	125700	524680	9790	9790	9790	9790	0
485	20250312	125600	524680	9790	9790	9790	9790	0
486	20250312	125500	524680	9790	9790	9790	9790	0
487	20250312	125400	524680	9790	9790	9790	9790	0
488	20250312	125300	524680	9790	9790	9790	9790	0
489	20250312	125200	524680	9790	9790	9790	9790	0
490	20250312	125100	524680	9790	9790	9790	9790	0
491	20250312	125000	524680	9790	9790	9790	9790	0
492	20250312	124900	524680	9790	9790	9790	9790	0
493	20250312	124800	524680	9790	9790	9790	9790	0
494	20250312	124700	524680	9790	9790	9790	9790	0
495	20250312	124600	524680	9790	9790	9790	9790	0
496	20250312	124500	524680	9790	9790	9790	9790	0
497	20250312	124400	524680	9790	9790	9790	9790	0
498	20250312	124300	524680	9790	9790	9790	9790	0
499	20250312	124200	524680	9790	9790	9790	9790	0
500	20250312	124100	524680	9790	9790	9790	9790	0
501	20250312	124000	524680	9790	9790	9790	9790	0
502	20250312	123900	524680	9790	9790	9790	9790	0
503	20250312	123800	524680	9790	9790	9790	9790	0
504	20250312	123700	524680	9790	9790	9790	9790	0
505	20250312	123600	524680	9790	9790	9790	9790	0
506	20250312	123500	524680	9790	9790	9790	9790	0
507	20250312	123400	524680	9790	9790	9790	9790	0
508	20250312	123300	524680	9790	9790	9790	9790	2
509	20250312	123200	505100	9710	9710	9710	9710	50
510	20250312	123100	19600	9800	9800	9800	9800	0
511	20250312	123000	19600	9800	9800	9800	9800	0
512	20250312	122900	19600	9800	9800	9800	9800	0
513	20250312	122800	19600	9800	9800	9800	9800	0
514	20250312	122700	19600	9800	9800	9800	9800	0
515	20250312	122600	19600	9800	9800	9800	9800	0
516	20250312	122500	19600	9800	9800	9800	9800	0
517	20250312	122400	19600	9800	9800	9800	9800	0
518	20250312	122300	19600	9800	9800	9800	9800	0
519	20250312	122200	19600	9800	9800	9800	9800	0
520	20250312	122100	19600	9800	9800	9800	9800	0
521	20250312	122000	19600	9800	9800	9800	9800	0
522	20250312	121900	19600	9800	9800	9800	9800	0
523	20250312	121800	19600	9800	9800	9800	9800	0
524	20250312	121700	19600	9800	9800	9800	9800	0
525	20250312	121600	19600	9800	9800	9800	9800	0
526	20250312	121500	19600	9800	9800	9800	9800	0
527	20250312	121400	19600	9800	9800	9800	9800	0
528	20250312	121300	19600	9800	9800	9800	9800	0
529	20250312	121200	19600	9800	9800	9800	9800	0
530	20250312	121100	19600	9800	9800	9800	9800	0
531	20250312	121000	19600	9800	9800	9800	9800	0
532	20250312	120900	19600	9800	9800	9800	9800	0
533	20250312	120800	19600	9800	9800	9800	9800	0
534	20250312	120700	19600	9800	9800	9800	9800	0
535	20250312	120600	19600	9800	9800	9800	9800	0
536	20250312	120500	19600	9800	9800	9800	9800	0
537	20250312	120400	19600	9800	9800	9800	9800	0
538	20250312	120300	19600	9800	9800	9800	9800	0
539	20250312	120200	19600	9800	9800	9800	9800	0
540	20250312	120100	19600	9800	9800	9800	9800	0
541	20250312	120000	19600	9800	9800	9800	9800	0
542	20250312	115900	19600	9800	9800	9800	9800	0
543	20250312	115800	19600	9800	9800	9800	9800	0
544	20250312	115700	19600	9800	9800	9800	9800	0
545	20250312	115600	19600	9800	9800	9800	9800	0
546	20250312	115500	19600	9800	9800	9800	9800	0
547	20250312	115400	19600	9800	9800	9800	9800	0
548	20250312	115300	19600	9800	9800	9800	9800	0
549	20250312	115200	19600	9800	9800	9800	9800	0
550	20250312	115100	19600	9800	9800	9800	9800	0
551	20250312	115000	19600	9800	9800	9800	9800	0
552	20250312	114900	19600	9800	9800	9800	9800	0
553	20250312	114800	19600	9800	9800	9800	9800	0
554	20250312	114700	19600	9800	9800	9800	9800	0
555	20250312	114600	19600	9800	9800	9800	9800	0
556	20250312	114500	19600	9800	9800	9800	9800	0
557	20250312	114400	19600	9800	9800	9800	9800	0
558	20250312	114300	19600	9800	9800	9800	9800	0
559	20250312	114200	19600	9800	9800	9800	9800	0
560	20250312	114100	19600	9800	9800	9800	9800	0
561	20250312	114000	19600	9800	9800	9800	9800	0
562	20250312	113900	19600	9800	9800	9800	9800	0
563	20250312	113800	19600	9800	9800	9800	9800	0
564	20250312	113700	19600	9800	9800	9800	9800	0
565	20250312	113600	19600	9800	9800	9800	9800	0
566	20250312	113500	19600	9800	9800	9800	9800	0
567	20250312	113400	19600	9800	9800	9800	9800	0
568	20250312	113300	19600	9800	9800	9800	9800	0
569	20250312	113200	19600	9800	9800	9800	9800	0
570	20250312	113100	19600	9800	9800	9800	9800	0
571	20250312	113000	19600	9800	9800	9800	9800	0
572	20250312	112900	19600	9800	9800	9800	9800	0
573	20250312	112800	19600	9800	9800	9800	9800	0
574	20250312	112700	19600	9800	9800	9800	9800	0
575	20250312	112600	19600	9800	9800	9800	9800	0
576	20250312	112500	19600	9800	9800	9800	9800	0
577	20250312	112400	19600	9800	9800	9800	9800	0
578	20250312	112300	19600	9800	9800	9800	9800	0
579	20250312	112200	19600	9800	9800	9800	9800	0
580	20250312	112100	19600	9800	9800	9800	9800	0
581	20250312	112000	19600	9800	9800	9800	9800	0
582	20250312	111900	19600	9800	9800	9800	9800	0
583	20250312	111800	19600	9800	9800	9800	9800	0
584	20250312	111700	19600	9800	9800	9800	9800	0
585	20250312	111600	19600	9800	9800	9800	9800	0
586	20250312	111500	19600	9800	9800	9800	9800	0
587	20250312	111400	19600	9800	9800	9800	9800	0
588	20250312	111300	19600	9800	9800	9800	9800	0
589	20250312	111200	19600	9800	9800	9800	9800	0
590	20250312	111100	19600	9800	9800	9800	9800	0
591	20250312	111000	19600	9800	9800	9800	9800	0
592	20250312	110900	19600	9800	9800	9800	9800	0
593	20250312	110800	19600	9800	9800	9800	9800	0
594	20250312	110700	19600	9800	9800	9800	9800	0
595	20250312	110600	19600	9800	9800	9800	9800	0
596	20250312	110500	19600	9800	9800	9800	9800	0
597	20250312	110400	19600	9800	9800	9800	9800	0
598	20250312	110300	19600	9800	9800	9800	9800	0
599	20250312	110200	19600	9800	9800	9800	9800	0
600	20250312	110100	19600	9800	9800	9800	9800	0
601	20250312	110000	19600	9800	9800	9800	9800	0
602	20250312	105900	19600	9800	9800	9800	9800	0
603	20250312	105800	19600	9800	9800	9800	9800	0
604	20250312	105700	19600	9800	9800	9800	9800	0
605	20250312	105600	19600	9800	9800	9800	9800	0
606	20250312	105500	19600	9800	9800	9800	9800	0
607	20250312	105400	19600	9800	9800	9800	9800	0
608	20250312	105300	19600	9800	9800	9800	9800	0
609	20250312	105200	19600	9800	9800	9800	9800	0
610	20250312	105100	19600	9800	9800	9800	9800	0
611	20250312	105000	19600	9800	9800	9800	9800	0
612	20250312	104900	19600	9800	9800	9800	9800	0
613	20250312	104800	19600	9800	9800	9800	9800	0
614	20250312	104700	19600	9800	9800	9800	9800	0
615	20250312	104600	19600	9800	9800	9800	9800	0
616	20250312	104500	19600	9800	9800	9800	9800	0
617	20250312	104400	19600	9800	9800	9800	9800	0
618	20250312	104300	19600	9800	9800	9800	9800	0
619	20250312	104200	19600	9800	9800	9800	9800	0
620	20250312	104100	19600	9800	9800	9800	9800	0
621	20250312	104000	19600	9800	9800	9800	9800	0
622	20250312	103900	19600	9800	9800	9800	9800	0
623	20250312	103800	19600	9800	9800	9800	9800	0
624	20250312	103700	19600	9800	9800	9800	9800	0
625	20250312	103600	19600	9800	9800	9800	9800	0
626	20250312	103500	19600	9800	9800	9800	9800	0
627	20250312	103400	19600	9800	9800	9800	9800	0
628	20250312	103300	19600	9800	9800	9800	9800	0
629	20250312	103200	19600	9800	9800	9800	9800	0
630	20250312	103100	19600	9800	9800	9800	9800	0
631	20250312	103000	19600	9800	9800	9800	9800	0
632	20250312	102900	19600	9800	9800	9800	9800	0
633	20250312	102800	19600	9800	9800	9800	9800	0
634	20250312	102700	19600	9800	9800	9800	9800	0
635	20250312	102600	19600	9800	9800	9800	9800	0
636	20250312	102500	19600	9800	9800	9800	9800	0
637	20250312	102400	19600	9800	9800	9800	9800	0
638	20250312	102300	19600	9800	9800	9800	9800	0
639	20250312	102200	19600	9800	9800	9800	9800	0
640	20250312	102100	19600	9800	9800	9800	9800	0
641	20250312	102000	19600	9800	9800	9800	9800	0
642	20250312	101900	19600	9800	9800	9800	9800	0
643	20250312	101800	19600	9800	9800	9800	9800	0
644	20250312	101700	19600	9800	9800	9800	9800	0
645	20250312	101600	19600	9800	9800	9800	9800	0
646	20250312	101500	19600	9800	9800	9800	9800	0
647	20250312	101400	19600	9800	9800	9800	9800	0
648	20250312	101300	19600	9800	9800	9800	9800	0
649	20250312	101200	19600	9800	9800	9800	9800	0
650	20250312	101100	19600	9800	9800	9800	9800	0
651	20250312	101000	19600	9800	9800	9800	9800	0
652	20250312	100900	19600	9800	9800	9800	9800	0
653	20250312	100800	19600	9800	9800	9800	9800	0
654	20250312	100700	19600	9800	9800	9800	9800	0
655	20250312	100600	19600	9800	9800	9800	9800	0
656	20250312	100500	19600	9800	9800	9800	9800	0
657	20250312	100400	19600	9800	9800	9800	9800	0
658	20250312	100300	19600	9800	9800	9800	9800	0
659	20250312	100200	19600	9800	9800	9800	9800	0
660	20250312	100100	19600	9800	9800	9800	9800	0
661	20250312	100000	19600	9800	9800	9800	9800	0
662	20250312	095900	19600	9800	9800	9800	9800	0
663	20250312	095800	19600	9800	9800	9800	9800	0
664	20250312	095700	19600	9800	9800	9800	9800	0
665	20250312	095600	19600	9800	9800	9800	9800	0
666	20250312	095500	19600	9800	9800	9800	9800	0
667	20250312	095400	19600	9800	9800	9800	9800	0
668	20250312	095300	19600	9800	9800	9800	9800	0
669	20250312	095200	19600	9800	9800	9800	9800	0
670	20250312	095100	19600	9800	9800	9800	9800	0
671	20250312	095000	19600	9800	9800	9800	9800	0
672	20250312	094900	19600	9800	9800	9800	9800	0
673	20250312	094800	19600	9800	9800	9800	9800	0
674	20250312	094700	19600	9800	9800	9800	9800	0
675	20250312	094600	19600	9800	9800	9800	9800	0
676	20250312	094500	19600	9800	9800	9800	9800	0
677	20250312	094400	19600	9800	9800	9800	9800	0
678	20250312	094300	19600	9800	9800	9800	9800	0
679	20250312	094200	19600	9800	9800	9800	9800	0
680	20250312	094100	19600	9800	9800	9800	9800	0
681	20250312	094000	19600	9800	9800	9800	9800	2
682	20250312	093900	0	9800	9800	9800	9800	0
683	20250312	093800	0	9800	9800	9800	9800	0
684	20250312	093700	0	9800	9800	9800	9800	0
685	20250312	093600	0	9800	9800	9800	9800	0
686	20250312	093500	0	9800	9800	9800	9800	0
687	20250312	093400	0	9800	9800	9800	9800	0
688	20250312	093300	0	9800	9800	9800	9800	0
689	20250312	093200	0	9800	9800	9800	9800	0
690	20250312	093100	0	9800	9800	9800	9800	0
691	20250312	093000	0	9800	9800	9800	9800	0
692	20250312	092900	0	9800	9800	9800	9800	0
693	20250312	092800	0	9800	9800	9800	9800	0
694	20250312	092700	0	9800	9800	9800	9800	0
695	20250312	092600	0	9800	9800	9800	9800	0
696	20250312	092500	0	9800	9800	9800	9800	0
697	20250312	092400	0	9800	9800	9800	9800	0
698	20250312	092300	0	9800	9800	9800	9800	0
699	20250312	092200	0	9800	9800	9800	9800	0
700	20250312	092100	0	9800	9800	9800	9800	0
701	20250312	092000	0	9800	9800	9800	9800	0
702	20250312	091900	0	9800	9800	9800	9800	0
703	20250312	091800	0	9800	9800	9800	9800	0
704	20250312	091700	0	9800	9800	9800	9800	0
705	20250312	091600	0	9800	9800	9800	9800	0
706	20250312	091500	0	9800	9800	9800	9800	0
707	20250312	091400	0	9800	9800	9800	9800	0
708	20250312	091300	0	9800	9800	9800	9800	0
709	20250312	091200	0	9800	9800	9800	9800	0
710	20250312	091100	0	9800	9800	9800	9800	0
711	20250312	091000	0	9800	9800	9800	9800	0
712	20250312	090900	0	9800	9800	9800	9800	0
713	20250312	090800	0	9800	9800	9800	9800	0
714	20250312	090700	0	9800	9800	9800	9800	0
715	20250312	090600	0	9800	9800	9800	9800	0
716	20250312	090500	0	9800	9800	9800	9800	0
717	20250312	090400	0	9800	9800	9800	9800	0
718	20250312	090300	0	9800	9800	9800	9800	0
719	20250312	090200	0	9800	9800	9800	9800	0
720	20250312	090100	0	9800	9800	9800	9800	0
721	20250312	090000	0	9800	9800	9800	9800	0