KissMeData/086220/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200200	17600	1600	1600	1600	1600	10
3	20250319	200100	17600	1600	1600	1600	1600	0
4	20250319	200000	17600	1600	1600	1600	1600	0
5	20250319	195900	17600	1600	1600	1600	1600	0
6	20250319	195800	17600	1600	1600	1600	1600	0
7	20250319	195700	17600	1600	1600	1600	1600	0
8	20250319	195600	17600	1600	1600	1600	1600	0
9	20250319	195500	17600	1600	1600	1600	1600	0
10	20250319	195400	17600	1600	1600	1600	1600	0
11	20250319	195300	17600	1600	1600	1600	1600	0
12	20250319	195200	17600	1600	1600	1600	1600	0
13	20250319	195100	17600	1600	1600	1600	1600	0
14	20250319	195000	17600	1600	1600	1600	1600	0
15	20250319	194900	17600	1600	1600	1600	1600	0
16	20250319	194800	17600	1600	1600	1600	1600	0
17	20250319	194700	17600	1600	1600	1600	1600	0
18	20250319	194600	17600	1600	1600	1600	1600	0
19	20250319	194500	17600	1600	1600	1600	1600	0
20	20250319	194400	17600	1600	1600	1600	1600	0
21	20250319	194300	17600	1600	1600	1600	1600	0
22	20250319	194200	17600	1600	1600	1600	1600	0
23	20250319	194100	17600	1600	1600	1600	1600	0
24	20250319	194000	17600	1600	1600	1600	1600	0
25	20250319	193900	17600	1600	1600	1600	1600	0
26	20250319	193800	17600	1600	1600	1600	1600	0
27	20250319	193700	17600	1600	1600	1600	1600	0
28	20250319	193600	17600	1600	1600	1600	1600	0
29	20250319	193500	17600	1600	1600	1600	1600	0
30	20250319	193400	17600	1600	1600	1600	1600	0
31	20250319	193300	17600	1600	1600	1600	1600	0
32	20250319	193200	17600	1600	1600	1600	1600	10
33	20250319	193100	17600	1600	1600	1600	1600	0
34	20250319	193000	17600	1600	1600	1600	1600	0
35	20250319	192900	17600	1600	1600	1600	1600	0
36	20250319	192800	17600	1600	1600	1600	1600	0
37	20250319	192700	17600	1600	1600	1600	1600	0
38	20250319	192600	17600	1600	1600	1600	1600	0
39	20250319	192500	17600	1600	1600	1600	1600	0
40	20250319	192400	17600	1600	1600	1600	1600	0
41	20250319	192300	17600	1600	1600	1600	1600	0
42	20250319	192200	17600	1600	1600	1600	1600	0
43	20250319	192100	17600	1600	1600	1600	1600	0
44	20250319	192000	17600	1600	1600	1600	1600	0
45	20250319	191900	17600	1600	1600	1600	1600	0
46	20250319	191800	17600	1600	1600	1600	1600	0
47	20250319	191700	17600	1600	1600	1600	1600	0
48	20250319	191600	17600	1600	1600	1600	1600	0
49	20250319	191500	17600	1600	1600	1600	1600	0
50	20250319	191400	17600	1600	1600	1600	1600	0
51	20250319	191300	17600	1600	1600	1600	1600	0
52	20250319	191200	17600	1600	1600	1600	1600	0
53	20250319	191100	17600	1600	1600	1600	1600	0
54	20250319	191000	17600	1600	1600	1600	1600	0
55	20250319	190900	17600	1600	1600	1600	1600	0
56	20250319	190800	17600	1600	1600	1600	1600	0
57	20250319	190700	17600	1600	1600	1600	1600	0
58	20250319	190600	17600	1600	1600	1600	1600	0
59	20250319	190500	17600	1600	1600	1600	1600	0
60	20250319	190400	17600	1600	1600	1600	1600	0
61	20250319	190300	17600	1600	1600	1600	1600	0
62	20250319	190200	17600	1600	1600	1600	1600	10
63	20250319	190100	17600	1600	1600	1600	1600	0
64	20250319	190000	17600	1600	1600	1600	1600	0
65	20250319	185900	17600	1600	1600	1600	1600	0
66	20250319	185800	17600	1600	1600	1600	1600	0
67	20250319	185700	17600	1600	1600	1600	1600	0
68	20250319	185600	17600	1600	1600	1600	1600	0
69	20250319	185500	17600	1600	1600	1600	1600	0
70	20250319	185400	17600	1600	1600	1600	1600	0
71	20250319	185300	17600	1600	1600	1600	1600	0
72	20250319	185200	17600	1600	1600	1600	1600	0
73	20250319	185100	17600	1600	1600	1600	1600	0
74	20250319	185000	17600	1600	1600	1600	1600	0
75	20250319	184900	17600	1600	1600	1600	1600	0
76	20250319	184800	17600	1600	1600	1600	1600	0
77	20250319	184700	17600	1600	1600	1600	1600	0
78	20250319	184600	17600	1600	1600	1600	1600	0
79	20250319	184500	17600	1600	1600	1600	1600	0
80	20250319	184400	17600	1600	1600	1600	1600	0
81	20250319	184300	17600	1600	1600	1600	1600	0
82	20250319	184200	17600	1600	1600	1600	1600	0
83	20250319	184100	17600	1600	1600	1600	1600	0
84	20250319	184000	17600	1600	1600	1600	1600	0
85	20250319	183900	17600	1600	1600	1600	1600	0
86	20250319	183800	17600	1600	1600	1600	1600	0
87	20250319	183700	17600	1600	1600	1600	1600	0
88	20250319	183600	17600	1600	1600	1600	1600	0
89	20250319	183500	17600	1600	1600	1600	1600	0
90	20250319	183400	17600	1600	1600	1600	1600	0
91	20250319	183300	17600	1600	1600	1600	1600	0
92	20250319	183200	17600	1600	1600	1600	1600	10
93	20250319	183100	17600	1600	1600	1600	1600	0
94	20250319	183000	17600	1600	1600	1600	1600	0
95	20250319	182900	17600	1600	1600	1600	1600	0
96	20250319	182800	17600	1600	1600	1600	1600	0
97	20250319	182700	17600	1600	1600	1600	1600	0
98	20250319	182600	17600	1600	1600	1600	1600	0
99	20250319	182500	17600	1600	1600	1600	1600	0
100	20250319	182400	17600	1600	1600	1600	1600	0
101	20250319	182300	17600	1600	1600	1600	1600	0
102	20250319	182200	17600	1600	1600	1600	1600	0
103	20250319	182100	17600	1600	1600	1600	1600	0
104	20250319	182000	17600	1600	1600	1600	1600	0
105	20250319	181900	17600	1600	1600	1600	1600	0
106	20250319	181800	17600	1600	1600	1600	1600	0
107	20250319	181700	17600	1600	1600	1600	1600	0
108	20250319	181600	17600	1600	1600	1600	1600	0
109	20250319	181500	17600	1600	1600	1600	1600	0
110	20250319	181400	17600	1600	1600	1600	1600	0
111	20250319	181300	17600	1600	1600	1600	1600	0
112	20250319	181200	17600	1600	1600	1600	1600	0
113	20250319	181100	17600	1600	1600	1600	1600	0
114	20250319	181000	17600	1600	1600	1600	1600	0
115	20250319	180900	17600	1600	1600	1600	1600	0
116	20250319	180800	17600	1600	1600	1600	1600	0
117	20250319	180700	17600	1600	1600	1600	1600	0
118	20250319	180600	17600	1600	1600	1600	1600	0
119	20250319	180500	17600	1600	1600	1600	1600	0
120	20250319	180400	17600	1600	1600	1600	1600	0
121	20250319	180300	17600	1600	1600	1600	1600	0
122	20250319	180200	17600	1600	1600	1600	1600	10
123	20250319	180100	17600	1600	1600	1600	1600	0
124	20250319	180000	17600	1600	1600	1600	1600	0
125	20250319	175900	17600	1600	1600	1600	1600	0
126	20250319	175800	17600	1600	1600	1600	1600	0
127	20250319	175700	17600	1600	1600	1600	1600	0
128	20250319	175600	17600	1600	1600	1600	1600	0
129	20250319	175500	17600	1600	1600	1600	1600	0
130	20250319	175400	17600	1600	1600	1600	1600	0
131	20250319	175300	17600	1600	1600	1600	1600	0
132	20250319	175200	17600	1600	1600	1600	1600	0
133	20250319	175100	17600	1600	1600	1600	1600	0
134	20250319	175000	17600	1600	1600	1600	1600	0
135	20250319	174900	17600	1600	1600	1600	1600	0
136	20250319	174800	17600	1600	1600	1600	1600	0
137	20250319	174700	17600	1600	1600	1600	1600	0
138	20250319	174600	17600	1600	1600	1600	1600	0
139	20250319	174500	17600	1600	1600	1600	1600	0
140	20250319	174400	17600	1600	1600	1600	1600	0
141	20250319	174300	17600	1600	1600	1600	1600	0
142	20250319	174200	17600	1600	1600	1600	1600	0
143	20250319	174100	17600	1600	1600	1600	1600	0
144	20250319	174000	17600	1600	1600	1600	1600	0
145	20250319	173900	17600	1600	1600	1600	1600	0
146	20250319	173800	17600	1600	1600	1600	1600	0
147	20250319	173700	17600	1600	1600	1600	1600	0
148	20250319	173600	17600	1600	1600	1600	1600	0
149	20250319	173500	17600	1600	1600	1600	1600	0
150	20250319	173400	17600	1600	1600	1600	1600	0
151	20250319	173300	17600	1600	1600	1600	1600	0
152	20250319	173200	17600	1600	1600	1600	1600	10
153	20250319	173100	17600	1600	1600	1600	1600	0
154	20250319	173000	17600	1600	1600	1600	1600	0
155	20250319	172900	17600	1600	1600	1600	1600	0
156	20250319	172800	17600	1600	1600	1600	1600	0
157	20250319	172700	17600	1600	1600	1600	1600	0
158	20250319	172600	17600	1600	1600	1600	1600	0
159	20250319	172500	17600	1600	1600	1600	1600	0
160	20250319	172400	17600	1600	1600	1600	1600	0
161	20250319	172300	17600	1600	1600	1600	1600	0
162	20250319	172200	17600	1600	1600	1600	1600	0
163	20250319	172100	17600	1600	1600	1600	1600	0
164	20250319	172000	17600	1600	1600	1600	1600	0
165	20250319	171900	17600	1600	1600	1600	1600	0
166	20250319	171800	17600	1600	1600	1600	1600	0
167	20250319	171700	17600	1600	1600	1600	1600	0
168	20250319	171600	17600	1600	1600	1600	1600	0
169	20250319	171500	17600	1600	1600	1600	1600	0
170	20250319	171400	17600	1600	1600	1600	1600	0
171	20250319	171300	17600	1600	1600	1600	1600	0
172	20250319	171200	17600	1600	1600	1600	1600	0
173	20250319	171100	17600	1600	1600	1600	1600	0
174	20250319	171000	17600	1600	1600	1600	1600	0
175	20250319	170900	17600	1600	1600	1600	1600	0
176	20250319	170800	17600	1600	1600	1600	1600	0
177	20250319	170700	17600	1600	1600	1600	1600	0
178	20250319	170600	17600	1600	1600	1600	1600	0
179	20250319	170500	17600	1600	1600	1600	1600	0
180	20250319	170400	17600	1600	1600	1600	1600	0
181	20250319	170300	17600	1600	1600	1600	1600	0
182	20250319	170200	17600	1600	1600	1600	1600	10
183	20250319	170100	17600	1600	1600	1600	1600	0
184	20250319	170000	17600	1600	1600	1600	1600	0
185	20250319	165900	17600	1600	1600	1600	1600	0
186	20250319	165800	17600	1600	1600	1600	1600	0
187	20250319	165700	17600	1600	1600	1600	1600	0
188	20250319	165600	17600	1600	1600	1600	1600	0
189	20250319	165500	17600	1600	1600	1600	1600	0
190	20250319	165400	17600	1600	1600	1600	1600	0
191	20250319	165300	17600	1600	1600	1600	1600	0
192	20250319	165200	17600	1600	1600	1600	1600	0
193	20250319	165100	17600	1600	1600	1600	1600	0
194	20250319	165000	17600	1600	1600	1600	1600	0
195	20250319	164900	17600	1600	1600	1600	1600	0
196	20250319	164800	17600	1600	1600	1600	1600	0
197	20250319	164700	17600	1600	1600	1600	1600	0
198	20250319	164600	17600	1600	1600	1600	1600	0
199	20250319	164500	17600	1600	1600	1600	1600	0
200	20250319	164400	17600	1600	1600	1600	1600	0
201	20250319	164300	17600	1600	1600	1600	1600	0
202	20250319	164200	17600	1600	1600	1600	1600	0
203	20250319	164100	17600	1600	1600	1600	1600	0
204	20250319	164000	17600	1600	1600	1600	1600	0
205	20250319	163900	17600	1600	1600	1600	1600	0
206	20250319	163800	17600	1600	1600	1600	1600	0
207	20250319	163700	17600	1600	1600	1600	1600	0
208	20250319	163600	17600	1600	1600	1600	1600	0
209	20250319	163500	17600	1600	1600	1600	1600	0
210	20250319	163400	17600	1600	1600	1600	1600	0
211	20250319	163300	17600	1600	1600	1600	1600	0
212	20250319	163200	17600	1600	1600	1600	1600	10
213	20250319	163100	17600	1600	1600	1600	1600	0
214	20250319	163000	17600	1600	1600	1600	1600	0
215	20250319	162900	17600	1600	1600	1600	1600	0
216	20250319	162800	17600	1600	1600	1600	1600	0
217	20250319	162700	17600	1600	1600	1600	1600	0
218	20250319	162600	17600	1600	1600	1600	1600	0
219	20250319	162500	17600	1600	1600	1600	1600	0
220	20250319	162400	17600	1600	1600	1600	1600	0
221	20250319	162300	17600	1600	1600	1600	1600	0
222	20250319	162200	17600	1600	1600	1600	1600	0
223	20250319	162100	17600	1600	1600	1600	1600	0
224	20250319	162000	17600	1600	1600	1600	1600	0
225	20250319	161900	17600	1600	1600	1600	1600	0
226	20250319	161800	17600	1600	1600	1600	1600	0
227	20250319	161700	17600	1600	1600	1600	1600	0
228	20250319	161600	17600	1600	1600	1600	1600	0
229	20250319	161500	17600	1600	1600	1600	1600	0
230	20250319	161400	17600	1600	1600	1600	1600	0
231	20250319	161300	17600	1600	1600	1600	1600	0
232	20250319	161200	17600	1600	1600	1600	1600	0
233	20250319	161100	17600	1600	1600	1600	1600	0
234	20250319	161000	17600	1600	1600	1600	1600	0
235	20250319	160900	17600	1600	1600	1600	1600	0
236	20250319	160800	17600	1600	1600	1600	1600	0
237	20250319	160700	17600	1600	1600	1600	1600	0
238	20250319	160600	17600	1600	1600	1600	1600	0
239	20250319	160500	17600	1600	1600	1600	1600	0
240	20250319	160400	17600	1600	1600	1600	1600	0
241	20250319	160300	17600	1600	1600	1600	1600	0
242	20250319	160200	17600	1600	1600	1600	1600	10
243	20250319	160100	17600	1600	1600	1600	1600	0
244	20250319	160000	17600	1600	1600	1600	1600	0
245	20250319	155900	17600	1600	1600	1600	1600	0
246	20250319	155800	17600	1600	1600	1600	1600	0
247	20250319	155700	17600	1600	1600	1600	1600	0
248	20250319	155600	17600	1600	1600	1600	1600	0
249	20250319	155500	17600	1600	1600	1600	1600	0
250	20250319	155400	17600	1600	1600	1600	1600	0
251	20250319	155300	17600	1600	1600	1600	1600	0
252	20250319	155200	17600	1600	1600	1600	1600	0
253	20250319	155100	17600	1600	1600	1600	1600	0
254	20250319	155000	17600	1600	1600	1600	1600	0
255	20250319	154900	17600	1600	1600	1600	1600	0
256	20250319	154800	17600	1600	1600	1600	1600	0
257	20250319	154700	17600	1600	1600	1600	1600	0
258	20250319	154600	17600	1600	1600	1600	1600	0
259	20250319	154500	17600	1600	1600	1600	1600	0
260	20250319	154400	17600	1600	1600	1600	1600	0
261	20250319	154300	17600	1600	1600	1600	1600	0
262	20250319	154200	17600	1600	1600	1600	1600	0
263	20250319	154100	17600	1600	1600	1600	1600	0
264	20250319	154000	17600	1600	1600	1600	1600	0
265	20250319	153900	17600	1600	1600	1600	1600	0
266	20250319	153800	17600	1600	1600	1600	1600	0
267	20250319	153700	17600	1600	1600	1600	1600	0
268	20250319	153600	17600	1600	1600	1600	1600	0
269	20250319	153500	17600	1600	1600	1600	1600	0
270	20250319	153400	17600	1600	1600	1600	1600	0
271	20250319	153300	17600	1600	1600	1600	1600	0
272	20250319	153200	17600	1600	1600	1600	1600	10
273	20250319	153100	17600	1600	1600	1600	1600	0
274	20250319	153000	17600	1600	1600	1600	1600	0
275	20250319	152900	17600	1600	1600	1600	1600	0
276	20250319	152800	17600	1600	1600	1600	1600	0
277	20250319	152700	17600	1600	1600	1600	1600	0
278	20250319	152600	17600	1600	1600	1600	1600	0
279	20250319	152500	17600	1600	1600	1600	1600	0
280	20250319	152400	17600	1600	1600	1600	1600	0
281	20250319	152300	17600	1600	1600	1600	1600	0
282	20250319	152200	17600	1600	1600	1600	1600	0
283	20250319	152100	17600	1600	1600	1600	1600	0
284	20250319	152000	17600	1600	1600	1600	1600	0
285	20250319	151900	17600	1600	1600	1600	1600	0
286	20250319	151800	17600	1600	1600	1600	1600	0
287	20250319	151700	17600	1600	1600	1600	1600	0
288	20250319	151600	17600	1600	1600	1600	1600	0
289	20250319	151500	17600	1600	1600	1600	1600	0
290	20250319	151400	17600	1600	1600	1600	1600	0
291	20250319	151300	17600	1600	1600	1600	1600	0
292	20250319	151200	17600	1600	1600	1600	1600	0
293	20250319	151100	17600	1600	1600	1600	1600	0
294	20250319	151000	17600	1600	1600	1600	1600	0
295	20250319	150900	17600	1600	1600	1600	1600	0
296	20250319	150800	17600	1600	1600	1600	1600	0
297	20250319	150700	17600	1600	1600	1600	1600	0
298	20250319	150600	17600	1600	1600	1600	1600	0
299	20250319	150500	17600	1600	1600	1600	1600	0
300	20250319	150400	17600	1600	1600	1600	1600	0
301	20250319	150300	17600	1600	1600	1600	1600	0
302	20250319	150200	17600	1600	1600	1600	1600	0
303	20250319	150100	17600	1600	1600	1600	1600	0
304	20250319	150000	17600	1600	1600	1600	1600	0
305	20250319	145900	17600	1600	1600	1600	1600	0
306	20250319	145800	17600	1600	1600	1600	1600	0
307	20250319	145700	17600	1600	1600	1600	1600	0
308	20250319	145600	17600	1600	1600	1600	1600	0
309	20250319	145500	17600	1600	1600	1600	1600	0
310	20250319	145400	17600	1600	1600	1600	1600	0
311	20250319	145300	17600	1600	1600	1600	1600	0
312	20250319	145200	17600	1600	1600	1600	1600	0
313	20250319	145100	17600	1600	1600	1600	1600	0
314	20250319	145000	17600	1600	1600	1600	1600	0
315	20250319	144900	17600	1600	1600	1600	1600	0
316	20250319	144800	17600	1600	1600	1600	1600	0
317	20250319	144700	17600	1600	1600	1600	1600	0
318	20250319	144600	17600	1600	1600	1600	1600	0
319	20250319	144500	17600	1600	1600	1600	1600	0
320	20250319	144400	17600	1600	1600	1600	1600	0
321	20250319	144300	17600	1600	1600	1600	1600	0
322	20250319	144200	17600	1600	1600	1600	1600	0
323	20250319	144100	17600	1600	1600	1600	1600	0
324	20250319	144000	17600	1600	1600	1600	1600	0
325	20250319	143900	17600	1600	1600	1600	1600	0
326	20250319	143800	17600	1600	1600	1600	1600	0
327	20250319	143700	17600	1600	1600	1600	1600	0
328	20250319	143600	17600	1600	1600	1600	1600	0
329	20250319	143500	17600	1600	1600	1600	1600	0
330	20250319	143400	17600	1600	1600	1600	1600	0
331	20250319	143300	17600	1600	1600	1600	1600	0
332	20250319	143200	17600	1600	1600	1600	1600	0
333	20250319	143100	17600	1600	1600	1600	1600	0
334	20250319	143000	17600	1600	1600	1600	1600	0
335	20250319	142900	17600	1600	1600	1600	1600	0
336	20250319	142800	17600	1600	1600	1600	1600	0
337	20250319	142700	17600	1600	1600	1600	1600	0
338	20250319	142600	17600	1600	1600	1600	1600	0
339	20250319	142500	17600	1600	1600	1600	1600	0
340	20250319	142400	17600	1600	1600	1600	1600	0
341	20250319	142300	17600	1600	1600	1600	1600	0
342	20250319	142200	17600	1600	1600	1600	1600	0
343	20250319	142100	17600	1600	1600	1600	1600	0
344	20250319	142000	17600	1600	1600	1600	1600	0
345	20250319	141900	17600	1600	1600	1600	1600	0
346	20250319	141800	17600	1600	1600	1600	1600	0
347	20250319	141700	17600	1600	1600	1600	1600	0
348	20250319	141600	17600	1600	1600	1600	1600	0
349	20250319	141500	17600	1600	1600	1600	1600	0
350	20250319	141400	17600	1600	1600	1600	1600	0
351	20250319	141300	17600	1600	1600	1600	1600	0
352	20250319	141200	17600	1600	1600	1600	1600	0
353	20250319	141100	17600	1600	1600	1600	1600	0
354	20250319	141000	17600	1600	1600	1600	1600	0
355	20250319	140900	17600	1600	1600	1600	1600	0
356	20250319	140800	17600	1600	1600	1600	1600	0
357	20250319	140700	17600	1600	1600	1600	1600	0
358	20250319	140600	17600	1600	1600	1600	1600	0
359	20250319	140500	17600	1600	1600	1600	1600	0
360	20250319	140400	17600	1600	1600	1600	1600	0
361	20250319	140300	17600	1600	1600	1600	1600	0
362	20250319	140200	17600	1600	1600	1600	1600	0
363	20250319	140100	17600	1600	1600	1600	1600	0
364	20250319	140000	17600	1600	1600	1600	1600	0
365	20250319	135900	17600	1600	1600	1600	1600	0
366	20250319	135800	17600	1600	1600	1600	1600	0
367	20250319	135700	17600	1600	1600	1600	1600	0
368	20250319	135600	17600	1600	1600	1600	1600	0
369	20250319	135500	17600	1600	1600	1600	1600	0
370	20250319	135400	17600	1600	1600	1600	1600	0
371	20250319	135300	17600	1600	1600	1600	1600	0
372	20250319	135200	17600	1600	1600	1600	1600	0
373	20250319	135100	17600	1600	1600	1600	1600	0
374	20250319	135000	17600	1600	1600	1600	1600	0
375	20250319	134900	17600	1600	1600	1600	1600	0
376	20250319	134800	17600	1600	1600	1600	1600	0
377	20250319	134700	17600	1600	1600	1600	1600	0
378	20250319	134600	17600	1600	1600	1600	1600	0
379	20250319	134500	17600	1600	1600	1600	1600	0
380	20250319	134400	17600	1600	1600	1600	1600	0
381	20250319	134300	17600	1600	1600	1600	1600	0
382	20250319	134200	17600	1600	1600	1600	1600	0
383	20250319	134100	17600	1600	1600	1600	1600	0
384	20250319	134000	17600	1600	1600	1600	1600	0
385	20250319	133900	17600	1600	1600	1600	1600	0
386	20250319	133800	17600	1600	1600	1600	1600	0
387	20250319	133700	17600	1600	1600	1600	1600	0
388	20250319	133600	17600	1600	1600	1600	1600	0
389	20250319	133500	17600	1600	1600	1600	1600	0
390	20250319	133400	17600	1600	1600	1600	1600	0
391	20250319	133300	17600	1600	1600	1600	1600	0
392	20250319	133200	17600	1600	1600	1600	1600	0
393	20250319	133100	17600	1600	1600	1600	1600	0
394	20250319	133000	17600	1600	1600	1600	1600	0
395	20250319	132900	17600	1600	1600	1600	1600	0
396	20250319	132800	17600	1600	1600	1600	1600	0
397	20250319	132700	17600	1600	1600	1600	1600	0
398	20250319	132600	17600	1600	1600	1600	1600	0
399	20250319	132500	17600	1600	1600	1600	1600	0
400	20250319	132400	17600	1600	1600	1600	1600	0
401	20250319	132300	17600	1600	1600	1600	1600	0
402	20250319	132200	17600	1600	1600	1600	1600	0
403	20250319	132100	17600	1600	1600	1600	1600	0
404	20250319	132000	17600	1600	1600	1600	1600	0
405	20250319	131900	17600	1600	1600	1600	1600	0
406	20250319	131800	17600	1600	1600	1600	1600	0
407	20250319	131700	17600	1600	1600	1600	1600	0
408	20250319	131600	17600	1600	1600	1600	1600	0
409	20250319	131500	17600	1600	1600	1600	1600	0
410	20250319	131400	17600	1600	1600	1600	1600	0
411	20250319	131300	17600	1600	1600	1600	1600	0
412	20250319	131200	17600	1600	1600	1600	1600	0
413	20250319	131100	17600	1600	1600	1600	1600	0
414	20250319	131000	17600	1600	1600	1600	1600	0
415	20250319	130900	17600	1600	1600	1600	1600	0
416	20250319	130800	17600	1600	1600	1600	1600	0
417	20250319	130700	17600	1600	1600	1600	1600	0
418	20250319	130600	17600	1600	1600	1600	1600	0
419	20250319	130500	17600	1600	1600	1600	1600	0
420	20250319	130400	17600	1600	1600	1600	1600	0
421	20250319	130300	17600	1600	1600	1600	1600	0
422	20250319	130200	17600	1600	1600	1600	1600	0
423	20250319	130100	17600	1600	1600	1600	1600	0
424	20250319	130000	17600	1600	1600	1600	1600	0
425	20250319	125900	17600	1600	1600	1600	1600	0
426	20250319	125800	17600	1600	1600	1600	1600	0
427	20250319	125700	17600	1600	1600	1600	1600	0
428	20250319	125600	17600	1600	1600	1600	1600	0
429	20250319	125500	17600	1600	1600	1600	1600	0
430	20250319	125400	17600	1600	1600	1600	1600	0
431	20250319	125300	17600	1600	1600	1600	1600	0
432	20250319	125200	17600	1600	1600	1600	1600	0
433	20250319	125100	17600	1600	1600	1600	1600	0
434	20250319	125000	17600	1600	1600	1600	1600	0
435	20250319	124900	17600	1600	1600	1600	1600	0
436	20250319	124800	17600	1600	1600	1600	1600	0
437	20250319	124700	17600	1600	1600	1600	1600	0
438	20250319	124600	17600	1600	1600	1600	1600	0
439	20250319	124500	17600	1600	1600	1600	1600	0
440	20250319	124400	17600	1600	1600	1600	1600	0
441	20250319	124300	17600	1600	1600	1600	1600	0
442	20250319	124200	17600	1600	1600	1600	1600	0
443	20250319	124100	17600	1600	1600	1600	1600	0
444	20250319	124000	17600	1600	1600	1600	1600	0
445	20250319	123900	17600	1600	1600	1600	1600	0
446	20250319	123800	17600	1600	1600	1600	1600	0
447	20250319	123700	17600	1600	1600	1600	1600	0
448	20250319	123600	17600	1600	1600	1600	1600	0
449	20250319	123500	17600	1600	1600	1600	1600	0
450	20250319	123400	17600	1600	1600	1600	1600	0
451	20250319	123300	17600	1600	1600	1600	1600	0
452	20250319	123200	17600	1600	1600	1600	1600	0
453	20250319	123100	17600	1600	1600	1600	1600	0
454	20250319	123000	17600	1600	1600	1600	1600	0
455	20250319	122900	17600	1600	1600	1600	1600	0
456	20250319	122800	17600	1600	1600	1600	1600	0
457	20250319	122700	17600	1600	1600	1600	1600	0
458	20250319	122600	17600	1600	1600	1600	1600	0
459	20250319	122500	17600	1600	1600	1600	1600	0
460	20250319	122400	17600	1600	1600	1600	1600	0
461	20250319	122300	17600	1600	1600	1600	1600	0
462	20250319	122200	17600	1600	1600	1600	1600	0
463	20250319	122100	17600	1600	1600	1600	1600	0
464	20250319	122000	17600	1600	1600	1600	1600	0
465	20250319	121900	17600	1600	1600	1600	1600	0
466	20250319	121800	17600	1600	1600	1600	1600	0
467	20250319	121700	17600	1600	1600	1600	1600	0
468	20250319	121600	17600	1600	1600	1600	1600	0
469	20250319	121500	17600	1600	1600	1600	1600	0
470	20250319	121400	17600	1600	1600	1600	1600	0
471	20250319	121300	17600	1600	1600	1600	1600	0
472	20250319	121200	17600	1600	1600	1600	1600	0
473	20250319	121100	17600	1600	1600	1600	1600	0
474	20250319	121000	17600	1600	1600	1600	1600	0
475	20250319	120900	17600	1600	1600	1600	1600	0
476	20250319	120800	17600	1600	1600	1600	1600	0
477	20250319	120700	17600	1600	1600	1600	1600	0
478	20250319	120600	17600	1600	1600	1600	1600	0
479	20250319	120500	17600	1600	1600	1600	1600	0
480	20250319	120400	17600	1600	1600	1600	1600	0
481	20250319	120300	17600	1600	1600	1600	1600	0
482	20250319	120200	17600	1600	1600	1600	1600	0
483	20250319	120100	17600	1600	1600	1600	1600	0
484	20250319	120000	17600	1600	1600	1600	1600	0
485	20250319	115900	17600	1600	1600	1600	1600	0
486	20250319	115800	17600	1600	1600	1600	1600	0
487	20250319	115700	17600	1600	1600	1600	1600	0
488	20250319	115600	17600	1600	1600	1600	1600	0
489	20250319	115500	17600	1600	1600	1600	1600	0
490	20250319	115400	17600	1600	1600	1600	1600	0
491	20250319	115300	17600	1600	1600	1600	1600	0
492	20250319	115200	17600	1600	1600	1600	1600	0
493	20250319	115100	17600	1600	1600	1600	1600	0
494	20250319	115000	17600	1600	1600	1600	1600	0
495	20250319	114900	17600	1600	1600	1600	1600	0
496	20250319	114800	17600	1600	1600	1600	1600	0
497	20250319	114700	17600	1600	1600	1600	1600	0
498	20250319	114600	17600	1600	1600	1600	1600	0
499	20250319	114500	17600	1600	1600	1600	1600	0
500	20250319	114400	17600	1600	1600	1600	1600	0
501	20250319	114300	17600	1600	1600	1600	1600	0
502	20250319	114200	17600	1600	1600	1600	1600	0
503	20250319	114100	17600	1600	1600	1600	1600	0
504	20250319	114000	17600	1600	1600	1600	1600	0
505	20250319	113900	17600	1600	1600	1600	1600	0
506	20250319	113800	17600	1600	1600	1600	1600	0
507	20250319	113700	17600	1600	1600	1600	1600	0
508	20250319	113600	17600	1600	1600	1600	1600	0
509	20250319	113500	17600	1600	1600	1600	1600	0
510	20250319	113400	17600	1600	1600	1600	1600	0
511	20250319	113300	17600	1600	1600	1600	1600	0
512	20250319	113200	17600	1600	1600	1600	1600	0
513	20250319	113100	17600	1600	1600	1600	1600	0
514	20250319	113000	17600	1600	1600	1600	1600	0
515	20250319	112900	17600	1600	1600	1600	1600	0
516	20250319	112800	17600	1600	1600	1600	1600	0
517	20250319	112700	17600	1600	1600	1600	1600	0
518	20250319	112600	17600	1600	1600	1600	1600	0
519	20250319	112500	17600	1600	1600	1600	1600	0
520	20250319	112400	17600	1600	1600	1600	1600	0
521	20250319	112300	17600	1600	1600	1600	1600	0
522	20250319	112200	17600	1600	1600	1600	1600	0
523	20250319	112100	17600	1600	1600	1600	1600	0
524	20250319	112000	17600	1600	1600	1600	1600	0
525	20250319	111900	17600	1600	1600	1600	1600	0
526	20250319	111800	17600	1600	1600	1600	1600	0
527	20250319	111700	17600	1600	1600	1600	1600	0
528	20250319	111600	17600	1600	1600	1600	1600	0
529	20250319	111500	17600	1600	1600	1600	1600	0
530	20250319	111400	17600	1600	1600	1600	1600	0
531	20250319	111300	17600	1600	1600	1600	1600	0
532	20250319	111200	17600	1600	1600	1600	1600	0
533	20250319	111100	17600	1600	1600	1600	1600	0
534	20250319	111000	17600	1600	1600	1600	1600	0
535	20250319	110900	17600	1600	1600	1600	1600	0
536	20250319	110800	17600	1600	1600	1600	1600	0
537	20250319	110700	17600	1600	1600	1600	1600	0
538	20250319	110600	17600	1600	1600	1600	1600	0
539	20250319	110500	17600	1600	1600	1600	1600	0
540	20250319	110400	17600	1600	1600	1600	1600	0
541	20250319	110300	17600	1600	1600	1600	1600	0
542	20250319	110200	17600	1600	1600	1600	1600	0
543	20250319	110100	17600	1600	1600	1600	1600	0
544	20250319	110000	17600	1600	1600	1600	1600	0
545	20250319	105900	17600	1600	1600	1600	1600	0
546	20250319	105800	17600	1600	1600	1600	1600	0
547	20250319	105700	17600	1600	1600	1600	1600	0
548	20250319	105600	17600	1600	1600	1600	1600	0
549	20250319	105500	17600	1600	1600	1600	1600	0
550	20250319	105400	17600	1600	1600	1600	1600	0
551	20250319	105300	17600	1600	1600	1600	1600	0
552	20250319	105200	17600	1600	1600	1600	1600	0
553	20250319	105100	17600	1600	1600	1600	1600	0
554	20250319	105000	17600	1600	1600	1600	1600	0
555	20250319	104900	17600	1600	1600	1600	1600	0
556	20250319	104800	17600	1600	1600	1600	1600	0
557	20250319	104700	17600	1600	1600	1600	1600	0
558	20250319	104600	17600	1600	1600	1600	1600	0
559	20250319	104500	17600	1600	1600	1600	1600	0
560	20250319	104400	17600	1600	1600	1600	1600	0
561	20250319	104300	17600	1600	1600	1600	1600	0
562	20250319	104200	17600	1600	1600	1600	1600	0
563	20250319	104100	17600	1600	1600	1600	1600	0
564	20250319	104000	17600	1600	1600	1600	1600	0
565	20250319	103900	17600	1600	1600	1600	1600	0
566	20250319	103800	17600	1600	1600	1600	1600	0
567	20250319	103700	17600	1600	1600	1600	1600	0
568	20250319	103600	17600	1600	1600	1600	1600	0
569	20250319	103500	17600	1600	1600	1600	1600	0
570	20250319	103400	17600	1600	1600	1600	1600	0
571	20250319	103300	17600	1600	1600	1600	1600	0
572	20250319	103200	17600	1600	1600	1600	1600	0
573	20250319	103100	17600	1600	1600	1600	1600	0
574	20250319	103000	17600	1600	1600	1600	1600	0
575	20250319	102900	17600	1600	1600	1600	1600	0
576	20250319	102800	17600	1600	1600	1600	1600	0
577	20250319	102700	17600	1600	1600	1600	1600	0
578	20250319	102600	17600	1600	1600	1600	1600	0
579	20250319	102500	17600	1600	1600	1600	1600	0
580	20250319	102400	17600	1600	1600	1600	1600	0
581	20250319	102300	17600	1600	1600	1600	1600	0
582	20250319	102200	17600	1600	1600	1600	1600	0
583	20250319	102100	17600	1600	1600	1600	1600	0
584	20250319	102000	17600	1600	1600	1600	1600	0
585	20250319	101900	17600	1600	1600	1600	1600	0
586	20250319	101800	17600	1600	1600	1600	1600	0
587	20250319	101700	17600	1600	1600	1600	1600	0
588	20250319	101600	17600	1600	1600	1600	1600	0
589	20250319	101500	17600	1600	1600	1600	1600	0
590	20250319	101400	17600	1600	1600	1600	1600	0
591	20250319	101300	17600	1600	1600	1600	1600	0
592	20250319	101200	17600	1600	1600	1600	1600	0
593	20250319	101100	17600	1600	1600	1600	1600	0
594	20250319	101000	17600	1600	1600	1600	1600	0
595	20250319	100900	17600	1600	1600	1600	1600	0
596	20250319	100800	17600	1600	1600	1600	1600	0
597	20250319	100700	17600	1600	1600	1600	1600	0
598	20250319	100600	17600	1600	1600	1600	1600	0
599	20250319	100500	17600	1600	1600	1600	1600	0
600	20250319	100400	17600	1600	1600	1600	1600	0
601	20250319	100300	17600	1600	1600	1600	1600	0
602	20250319	100200	17600	1600	1600	1600	1600	0
603	20250319	100100	17600	1600	1600	1600	1600	0
604	20250319	100000	17600	1600	1600	1600	1600	0
605	20250319	095900	17600	1600	1600	1600	1600	0
606	20250319	095800	17600	1600	1600	1600	1600	0
607	20250319	095700	17600	1600	1600	1600	1600	0
608	20250319	095600	17600	1600	1600	1600	1600	0
609	20250319	095500	17600	1600	1600	1600	1600	0
610	20250319	095400	17600	1600	1600	1600	1600	0
611	20250319	095300	17600	1600	1600	1600	1600	0
612	20250319	095200	17600	1600	1600	1600	1600	0
613	20250319	095100	17600	1600	1600	1600	1600	0
614	20250319	095000	17600	1600	1600	1600	1600	0
615	20250319	094900	17600	1600	1600	1600	1600	0
616	20250319	094800	17600	1600	1600	1600	1600	0
617	20250319	094700	17600	1600	1600	1600	1600	0
618	20250319	094600	17600	1600	1600	1600	1600	0
619	20250319	094500	17600	1600	1600	1600	1600	0
620	20250319	094400	17600	1600	1600	1600	1600	0
621	20250319	094300	17600	1600	1600	1600	1600	0
622	20250319	094200	17600	1600	1600	1600	1600	0
623	20250319	094100	17600	1600	1600	1600	1600	0
624	20250319	094000	17600	1600	1600	1600	1600	0
625	20250319	093900	17600	1600	1600	1600	1600	0
626	20250319	093800	17600	1600	1600	1600	1600	0
627	20250319	093700	17600	1600	1600	1600	1600	0
628	20250319	093600	17600	1600	1600	1600	1600	0
629	20250319	093500	17600	1600	1600	1600	1600	0
630	20250319	093400	17600	1600	1600	1600	1600	10
631	20250319	093300	1600	1600	1600	1600	1600	0
632	20250319	093200	1600	1600	1600	1600	1600	0
633	20250319	093100	1600	1600	1600	1600	1600	0
634	20250319	093000	1600	1600	1600	1600	1600	0
635	20250319	092900	1600	1600	1600	1600	1600	0
636	20250319	092800	1600	1600	1600	1600	1600	0
637	20250319	092700	1600	1600	1600	1600	1600	0
638	20250319	092600	1600	1600	1600	1600	1600	0
639	20250319	092500	1600	1600	1600	1600	1600	0
640	20250319	092400	1600	1600	1600	1600	1600	0
641	20250319	092300	1600	1600	1600	1600	1600	0
642	20250319	092200	1600	1600	1600	1600	1600	0
643	20250319	092100	1600	1600	1600	1600	1600	0
644	20250319	092000	1600	1600	1600	1600	1600	0
645	20250319	091900	1600	1600	1600	1600	1600	0
646	20250319	091800	1600	1600	1600	1600	1600	0
647	20250319	091700	1600	1600	1600	1600	1600	0
648	20250319	091600	1600	1600	1600	1600	1600	0
649	20250319	091500	1600	1600	1600	1600	1600	0
650	20250319	091400	1600	1600	1600	1600	1600	0
651	20250319	091300	1600	1600	1600	1600	1600	0
652	20250319	091200	1600	1600	1600	1600	1600	1
653	20250319	091100	0	1590	1590	1590	1590	0
654	20250319	091000	0	1590	1590	1590	1590	0
655	20250319	090900	0	1590	1590	1590	1590	0
656	20250319	090800	0	1590	1590	1590	1590	0
657	20250319	090700	0	1590	1590	1590	1590	0
658	20250319	090600	0	1590	1590	1590	1590	0
659	20250319	090500	0	1590	1590	1590	1590	0
660	20250319	090400	0	1590	1590	1590	1590	0
661	20250319	090300	0	1590	1590	1590	1590	0
662	20250319	090200	0	1590	1590	1590	1590	0
663	20250319	090100	0	1590	1590	1590	1590	0
664	20250319	090000	0	1590	1590	1590	1590	0