KissMeData/457940/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	215500	587300	2090	2090	2090	2090	222
3	20250319	215400	587300	2090	2090	2090	2090	0
4	20250319	215300	587300	2090	2090	2090	2090	0
5	20250319	215200	587300	2090	2090	2090	2090	0
6	20250319	215100	587300	2090	2090	2090	2090	0
7	20250319	215000	587300	2090	2090	2090	2090	0
8	20250319	214900	587300	2090	2090	2090	2090	0
9	20250319	214800	587300	2090	2090	2090	2090	0
10	20250319	214700	587300	2090	2090	2090	2090	0
11	20250319	214600	587300	2090	2090	2090	2090	0
12	20250319	214500	587300	2090	2090	2090	2090	0
13	20250319	214400	587300	2090	2090	2090	2090	0
14	20250319	214300	587300	2090	2090	2090	2090	0
15	20250319	214200	587300	2090	2090	2090	2090	0
16	20250319	214100	587300	2090	2090	2090	2090	0
17	20250319	214000	587300	2090	2090	2090	2090	0
18	20250319	213900	587300	2090	2090	2090	2090	0
19	20250319	213800	587300	2090	2090	2090	2090	0
20	20250319	213700	587300	2090	2090	2090	2090	0
21	20250319	213600	587300	2090	2090	2090	2090	0
22	20250319	213500	587300	2090	2090	2090	2090	0
23	20250319	213400	587300	2090	2090	2090	2090	0
24	20250319	213300	587300	2090	2090	2090	2090	0
25	20250319	213200	587300	2090	2090	2090	2090	0
26	20250319	213100	587300	2090	2090	2090	2090	0
27	20250319	213000	587300	2090	2090	2090	2090	0
28	20250319	212900	587300	2090	2090	2090	2090	0
29	20250319	212800	587300	2090	2090	2090	2090	0
30	20250319	212700	587300	2090	2090	2090	2090	0
31	20250319	212600	587300	2090	2090	2090	2090	0
32	20250319	212500	587300	2090	2090	2090	2090	222
33	20250319	212400	587300	2090	2090	2090	2090	0
34	20250319	212300	587300	2090	2090	2090	2090	0
35	20250319	212200	587300	2090	2090	2090	2090	0
36	20250319	212100	587300	2090	2090	2090	2090	0
37	20250319	212000	587300	2090	2090	2090	2090	0
38	20250319	211900	587300	2090	2090	2090	2090	0
39	20250319	211800	587300	2090	2090	2090	2090	0
40	20250319	211700	587300	2090	2090	2090	2090	0
41	20250319	211600	587300	2090	2090	2090	2090	0
42	20250319	211500	587300	2090	2090	2090	2090	0
43	20250319	211400	587300	2090	2090	2090	2090	0
44	20250319	211300	587300	2090	2090	2090	2090	0
45	20250319	211200	587300	2090	2090	2090	2090	0
46	20250319	211100	587300	2090	2090	2090	2090	0
47	20250319	211000	587300	2090	2090	2090	2090	0
48	20250319	210900	587300	2090	2090	2090	2090	0
49	20250319	210800	587300	2090	2090	2090	2090	0
50	20250319	210700	587300	2090	2090	2090	2090	0
51	20250319	210600	587300	2090	2090	2090	2090	0
52	20250319	210500	587300	2090	2090	2090	2090	0
53	20250319	210400	587300	2090	2090	2090	2090	0
54	20250319	210300	587300	2090	2090	2090	2090	0
55	20250319	210200	587300	2090	2090	2090	2090	0
56	20250319	210100	587300	2090	2090	2090	2090	0
57	20250319	210000	587300	2090	2090	2090	2090	0
58	20250319	205900	587300	2090	2090	2090	2090	0
59	20250319	205800	587300	2090	2090	2090	2090	0
60	20250319	205700	587300	2090	2090	2090	2090	0
61	20250319	205600	587300	2090	2090	2090	2090	0
62	20250319	205500	587300	2090	2090	2090	2090	222
63	20250319	205400	587300	2090	2090	2090	2090	0
64	20250319	205300	587300	2090	2090	2090	2090	0
65	20250319	205200	587300	2090	2090	2090	2090	0
66	20250319	205100	587300	2090	2090	2090	2090	0
67	20250319	205000	587300	2090	2090	2090	2090	0
68	20250319	204900	587300	2090	2090	2090	2090	0
69	20250319	204800	587300	2090	2090	2090	2090	0
70	20250319	204700	587300	2090	2090	2090	2090	0
71	20250319	204600	587300	2090	2090	2090	2090	0
72	20250319	204500	587300	2090	2090	2090	2090	0
73	20250319	204400	587300	2090	2090	2090	2090	0
74	20250319	204300	587300	2090	2090	2090	2090	0
75	20250319	204200	587300	2090	2090	2090	2090	0
76	20250319	204100	587300	2090	2090	2090	2090	0
77	20250319	204000	587300	2090	2090	2090	2090	0
78	20250319	203900	587300	2090	2090	2090	2090	0
79	20250319	203800	587300	2090	2090	2090	2090	0
80	20250319	203700	587300	2090	2090	2090	2090	0
81	20250319	203600	587300	2090	2090	2090	2090	0
82	20250319	203500	587300	2090	2090	2090	2090	0
83	20250319	203400	587300	2090	2090	2090	2090	0
84	20250319	203300	587300	2090	2090	2090	2090	0
85	20250319	203200	587300	2090	2090	2090	2090	0
86	20250319	203100	587300	2090	2090	2090	2090	0
87	20250319	203000	587300	2090	2090	2090	2090	0
88	20250319	202900	587300	2090	2090	2090	2090	0
89	20250319	202800	587300	2090	2090	2090	2090	0
90	20250319	202700	587300	2090	2090	2090	2090	0
91	20250319	202600	587300	2090	2090	2090	2090	0
92	20250319	202500	587300	2090	2090	2090	2090	222
93	20250319	202400	587300	2090	2090	2090	2090	0
94	20250319	202300	587300	2090	2090	2090	2090	0
95	20250319	202200	587300	2090	2090	2090	2090	0
96	20250319	202100	587300	2090	2090	2090	2090	0
97	20250319	202000	587300	2090	2090	2090	2090	0
98	20250319	201900	587300	2090	2090	2090	2090	0
99	20250319	201800	587300	2090	2090	2090	2090	0
100	20250319	201700	587300	2090	2090	2090	2090	0
101	20250319	201600	587300	2090	2090	2090	2090	0
102	20250319	201500	587300	2090	2090	2090	2090	0
103	20250319	201400	587300	2090	2090	2090	2090	0
104	20250319	201300	587300	2090	2090	2090	2090	0
105	20250319	201200	587300	2090	2090	2090	2090	0
106	20250319	201100	587300	2090	2090	2090	2090	0
107	20250319	201000	587300	2090	2090	2090	2090	0
108	20250319	200900	587300	2090	2090	2090	2090	0
109	20250319	200800	587300	2090	2090	2090	2090	0
110	20250319	200700	587300	2090	2090	2090	2090	0
111	20250319	200600	587300	2090	2090	2090	2090	0
112	20250319	200500	587300	2090	2090	2090	2090	0
113	20250319	200400	587300	2090	2090	2090	2090	0
114	20250319	200300	587300	2090	2090	2090	2090	0
115	20250319	200200	587300	2090	2090	2090	2090	0
116	20250319	200100	587300	2090	2090	2090	2090	0
117	20250319	200000	587300	2090	2090	2090	2090	0
118	20250319	195900	587300	2090	2090	2090	2090	0
119	20250319	195800	587300	2090	2090	2090	2090	0
120	20250319	195700	587300	2090	2090	2090	2090	0
121	20250319	195600	587300	2090	2090	2090	2090	0
122	20250319	195500	587300	2090	2090	2090	2090	222
123	20250319	195400	587300	2090	2090	2090	2090	0
124	20250319	195300	587300	2090	2090	2090	2090	0
125	20250319	195200	587300	2090	2090	2090	2090	0
126	20250319	195100	587300	2090	2090	2090	2090	0
127	20250319	195000	587300	2090	2090	2090	2090	0
128	20250319	194900	587300	2090	2090	2090	2090	0
129	20250319	194800	587300	2090	2090	2090	2090	0
130	20250319	194700	587300	2090	2090	2090	2090	0
131	20250319	194600	587300	2090	2090	2090	2090	0
132	20250319	194500	587300	2090	2090	2090	2090	0
133	20250319	194400	587300	2090	2090	2090	2090	0
134	20250319	194300	587300	2090	2090	2090	2090	0
135	20250319	194200	587300	2090	2090	2090	2090	0
136	20250319	194100	587300	2090	2090	2090	2090	0
137	20250319	194000	587300	2090	2090	2090	2090	0
138	20250319	193900	587300	2090	2090	2090	2090	0
139	20250319	193800	587300	2090	2090	2090	2090	0
140	20250319	193700	587300	2090	2090	2090	2090	0
141	20250319	193600	587300	2090	2090	2090	2090	0
142	20250319	193500	587300	2090	2090	2090	2090	0
143	20250319	193400	587300	2090	2090	2090	2090	0
144	20250319	193300	587300	2090	2090	2090	2090	0
145	20250319	193200	587300	2090	2090	2090	2090	0
146	20250319	193100	587300	2090	2090	2090	2090	0
147	20250319	193000	587300	2090	2090	2090	2090	0
148	20250319	192900	587300	2090	2090	2090	2090	0
149	20250319	192800	587300	2090	2090	2090	2090	0
150	20250319	192700	587300	2090	2090	2090	2090	0
151	20250319	192600	587300	2090	2090	2090	2090	0
152	20250319	192500	587300	2090	2090	2090	2090	222
153	20250319	192400	587300	2090	2090	2090	2090	0
154	20250319	192300	587300	2090	2090	2090	2090	0
155	20250319	192200	587300	2090	2090	2090	2090	0
156	20250319	192100	587300	2090	2090	2090	2090	0
157	20250319	192000	587300	2090	2090	2090	2090	0
158	20250319	191900	587300	2090	2090	2090	2090	0
159	20250319	191800	587300	2090	2090	2090	2090	0
160	20250319	191700	587300	2090	2090	2090	2090	0
161	20250319	191600	587300	2090	2090	2090	2090	0
162	20250319	191500	587300	2090	2090	2090	2090	0
163	20250319	191400	587300	2090	2090	2090	2090	0
164	20250319	191300	587300	2090	2090	2090	2090	0
165	20250319	191200	587300	2090	2090	2090	2090	0
166	20250319	191100	587300	2090	2090	2090	2090	0
167	20250319	191000	587300	2090	2090	2090	2090	0
168	20250319	190900	587300	2090	2090	2090	2090	0
169	20250319	190800	587300	2090	2090	2090	2090	0
170	20250319	190700	587300	2090	2090	2090	2090	0
171	20250319	190600	587300	2090	2090	2090	2090	0
172	20250319	190500	587300	2090	2090	2090	2090	0
173	20250319	190400	587300	2090	2090	2090	2090	0
174	20250319	190300	587300	2090	2090	2090	2090	0
175	20250319	190200	587300	2090	2090	2090	2090	0
176	20250319	190100	587300	2090	2090	2090	2090	0
177	20250319	190000	587300	2090	2090	2090	2090	0
178	20250319	185900	587300	2090	2090	2090	2090	0
179	20250319	185800	587300	2090	2090	2090	2090	0
180	20250319	185700	587300	2090	2090	2090	2090	0
181	20250319	185600	587300	2090	2090	2090	2090	0
182	20250319	185500	587300	2090	2090	2090	2090	222
183	20250319	185400	587300	2090	2090	2090	2090	0
184	20250319	185300	587300	2090	2090	2090	2090	0
185	20250319	185200	587300	2090	2090	2090	2090	0
186	20250319	185100	587300	2090	2090	2090	2090	0
187	20250319	185000	587300	2090	2090	2090	2090	0
188	20250319	184900	587300	2090	2090	2090	2090	0
189	20250319	184800	587300	2090	2090	2090	2090	0
190	20250319	184700	587300	2090	2090	2090	2090	0
191	20250319	184600	587300	2090	2090	2090	2090	0
192	20250319	184500	587300	2090	2090	2090	2090	0
193	20250319	184400	587300	2090	2090	2090	2090	0
194	20250319	184300	587300	2090	2090	2090	2090	0
195	20250319	184200	587300	2090	2090	2090	2090	0
196	20250319	184100	587300	2090	2090	2090	2090	0
197	20250319	184000	587300	2090	2090	2090	2090	0
198	20250319	183900	587300	2090	2090	2090	2090	0
199	20250319	183800	587300	2090	2090	2090	2090	0
200	20250319	183700	587300	2090	2090	2090	2090	0
201	20250319	183600	587300	2090	2090	2090	2090	0
202	20250319	183500	587300	2090	2090	2090	2090	0
203	20250319	183400	587300	2090	2090	2090	2090	0
204	20250319	183300	587300	2090	2090	2090	2090	0
205	20250319	183200	587300	2090	2090	2090	2090	0
206	20250319	183100	587300	2090	2090	2090	2090	0
207	20250319	183000	587300	2090	2090	2090	2090	0
208	20250319	182900	587300	2090	2090	2090	2090	0
209	20250319	182800	587300	2090	2090	2090	2090	0
210	20250319	182700	587300	2090	2090	2090	2090	0
211	20250319	182600	587300	2090	2090	2090	2090	0
212	20250319	182500	587300	2090	2090	2090	2090	222
213	20250319	182400	587300	2090	2090	2090	2090	0
214	20250319	182300	587300	2090	2090	2090	2090	0
215	20250319	182200	587300	2090	2090	2090	2090	0
216	20250319	182100	587300	2090	2090	2090	2090	0
217	20250319	182000	587300	2090	2090	2090	2090	0
218	20250319	181900	587300	2090	2090	2090	2090	0
219	20250319	181800	587300	2090	2090	2090	2090	0
220	20250319	181700	587300	2090	2090	2090	2090	0
221	20250319	181600	587300	2090	2090	2090	2090	0
222	20250319	181500	587300	2090	2090	2090	2090	0
223	20250319	181400	587300	2090	2090	2090	2090	0
224	20250319	181300	587300	2090	2090	2090	2090	0
225	20250319	181200	587300	2090	2090	2090	2090	0
226	20250319	181100	587300	2090	2090	2090	2090	0
227	20250319	181000	587300	2090	2090	2090	2090	0
228	20250319	180900	587300	2090	2090	2090	2090	0
229	20250319	180800	587300	2090	2090	2090	2090	0
230	20250319	180700	587300	2090	2090	2090	2090	0
231	20250319	180600	587300	2090	2090	2090	2090	0
232	20250319	180500	587300	2090	2090	2090	2090	0
233	20250319	180400	587300	2090	2090	2090	2090	0
234	20250319	180300	587300	2090	2090	2090	2090	0
235	20250319	180200	587300	2090	2090	2090	2090	0
236	20250319	180100	587300	2090	2090	2090	2090	0
237	20250319	180000	587300	2090	2090	2090	2090	0
238	20250319	175900	587300	2090	2090	2090	2090	0
239	20250319	175800	587300	2090	2090	2090	2090	0
240	20250319	175700	587300	2090	2090	2090	2090	0
241	20250319	175600	587300	2090	2090	2090	2090	0
242	20250319	175500	587300	2090	2090	2090	2090	222
243	20250319	175400	587300	2090	2090	2090	2090	0
244	20250319	175300	587300	2090	2090	2090	2090	0
245	20250319	175200	587300	2090	2090	2090	2090	0
246	20250319	175100	587300	2090	2090	2090	2090	0
247	20250319	175000	587300	2090	2090	2090	2090	0
248	20250319	174900	587300	2090	2090	2090	2090	0
249	20250319	174800	587300	2090	2090	2090	2090	0
250	20250319	174700	587300	2090	2090	2090	2090	0
251	20250319	174600	587300	2090	2090	2090	2090	0
252	20250319	174500	587300	2090	2090	2090	2090	0
253	20250319	174400	587300	2090	2090	2090	2090	0
254	20250319	174300	587300	2090	2090	2090	2090	0
255	20250319	174200	587300	2090	2090	2090	2090	0
256	20250319	174100	587300	2090	2090	2090	2090	0
257	20250319	174000	587300	2090	2090	2090	2090	0
258	20250319	173900	587300	2090	2090	2090	2090	0
259	20250319	173800	587300	2090	2090	2090	2090	0
260	20250319	173700	587300	2090	2090	2090	2090	0
261	20250319	173600	587300	2090	2090	2090	2090	0
262	20250319	173500	587300	2090	2090	2090	2090	0
263	20250319	173400	587300	2090	2090	2090	2090	0
264	20250319	173300	587300	2090	2090	2090	2090	0
265	20250319	173200	587300	2090	2090	2090	2090	0
266	20250319	173100	587300	2090	2090	2090	2090	0
267	20250319	173000	587300	2090	2090	2090	2090	0
268	20250319	172900	587300	2090	2090	2090	2090	0
269	20250319	172800	587300	2090	2090	2090	2090	0
270	20250319	172700	587300	2090	2090	2090	2090	0
271	20250319	172600	587300	2090	2090	2090	2090	0
272	20250319	172500	587300	2090	2090	2090	2090	222
273	20250319	172400	587300	2090	2090	2090	2090	0
274	20250319	172300	587300	2090	2090	2090	2090	0
275	20250319	172200	587300	2090	2090	2090	2090	0
276	20250319	172100	587300	2090	2090	2090	2090	0
277	20250319	172000	587300	2090	2090	2090	2090	0
278	20250319	171900	587300	2090	2090	2090	2090	0
279	20250319	171800	587300	2090	2090	2090	2090	0
280	20250319	171700	587300	2090	2090	2090	2090	0
281	20250319	171600	587300	2090	2090	2090	2090	0
282	20250319	171500	587300	2090	2090	2090	2090	0
283	20250319	171400	587300	2090	2090	2090	2090	0
284	20250319	171300	587300	2090	2090	2090	2090	0
285	20250319	171200	587300	2090	2090	2090	2090	0
286	20250319	171100	587300	2090	2090	2090	2090	0
287	20250319	171000	587300	2090	2090	2090	2090	0
288	20250319	170900	587300	2090	2090	2090	2090	0
289	20250319	170800	587300	2090	2090	2090	2090	0
290	20250319	170700	587300	2090	2090	2090	2090	0
291	20250319	170600	587300	2090	2090	2090	2090	0
292	20250319	170500	587300	2090	2090	2090	2090	0
293	20250319	170400	587300	2090	2090	2090	2090	0
294	20250319	170300	587300	2090	2090	2090	2090	0
295	20250319	170200	587300	2090	2090	2090	2090	0
296	20250319	170100	587300	2090	2090	2090	2090	0
297	20250319	170000	587300	2090	2090	2090	2090	0
298	20250319	165900	587300	2090	2090	2090	2090	0
299	20250319	165800	587300	2090	2090	2090	2090	0
300	20250319	165700	587300	2090	2090	2090	2090	0
301	20250319	165600	587300	2090	2090	2090	2090	0
302	20250319	165500	587300	2090	2090	2090	2090	222
303	20250319	165400	587300	2090	2090	2090	2090	0
304	20250319	165300	587300	2090	2090	2090	2090	0
305	20250319	165200	587300	2090	2090	2090	2090	0
306	20250319	165100	587300	2090	2090	2090	2090	0
307	20250319	165000	587300	2090	2090	2090	2090	0
308	20250319	164900	587300	2090	2090	2090	2090	0
309	20250319	164800	587300	2090	2090	2090	2090	0
310	20250319	164700	587300	2090	2090	2090	2090	0
311	20250319	164600	587300	2090	2090	2090	2090	0
312	20250319	164500	587300	2090	2090	2090	2090	0
313	20250319	164400	587300	2090	2090	2090	2090	0
314	20250319	164300	587300	2090	2090	2090	2090	0
315	20250319	164200	587300	2090	2090	2090	2090	0
316	20250319	164100	587300	2090	2090	2090	2090	0
317	20250319	164000	587300	2090	2090	2090	2090	0
318	20250319	163900	587300	2090	2090	2090	2090	0
319	20250319	163800	587300	2090	2090	2090	2090	0
320	20250319	163700	587300	2090	2090	2090	2090	0
321	20250319	163600	587300	2090	2090	2090	2090	0
322	20250319	163500	587300	2090	2090	2090	2090	0
323	20250319	163400	587300	2090	2090	2090	2090	0
324	20250319	163300	587300	2090	2090	2090	2090	0
325	20250319	163200	587300	2090	2090	2090	2090	0
326	20250319	163100	587300	2090	2090	2090	2090	0
327	20250319	163000	587300	2090	2090	2090	2090	0
328	20250319	162900	587300	2090	2090	2090	2090	0
329	20250319	162800	587300	2090	2090	2090	2090	0
330	20250319	162700	587300	2090	2090	2090	2090	0
331	20250319	162600	587300	2090	2090	2090	2090	0
332	20250319	162500	587300	2090	2090	2090	2090	222
333	20250319	162400	587300	2090	2090	2090	2090	0
334	20250319	162300	587300	2090	2090	2090	2090	0
335	20250319	162200	587300	2090	2090	2090	2090	0
336	20250319	162100	587300	2090	2090	2090	2090	0
337	20250319	162000	587300	2090	2090	2090	2090	0
338	20250319	161900	587300	2090	2090	2090	2090	0
339	20250319	161800	587300	2090	2090	2090	2090	0
340	20250319	161700	587300	2090	2090	2090	2090	0
341	20250319	161600	587300	2090	2090	2090	2090	0
342	20250319	161500	587300	2090	2090	2090	2090	0
343	20250319	161400	587300	2090	2090	2090	2090	0
344	20250319	161300	587300	2090	2090	2090	2090	0
345	20250319	161200	587300	2090	2090	2090	2090	0
346	20250319	161100	587300	2090	2090	2090	2090	0
347	20250319	161000	587300	2090	2090	2090	2090	0
348	20250319	160900	587300	2090	2090	2090	2090	0
349	20250319	160800	587300	2090	2090	2090	2090	0
350	20250319	160700	587300	2090	2090	2090	2090	0
351	20250319	160600	587300	2090	2090	2090	2090	0
352	20250319	160500	587300	2090	2090	2090	2090	0
353	20250319	160400	587300	2090	2090	2090	2090	0
354	20250319	160300	587300	2090	2090	2090	2090	0
355	20250319	160200	587300	2090	2090	2090	2090	0
356	20250319	160100	587300	2090	2090	2090	2090	0
357	20250319	160000	587300	2090	2090	2090	2090	0
358	20250319	155900	587300	2090	2090	2090	2090	0
359	20250319	155800	587300	2090	2090	2090	2090	0
360	20250319	155700	587300	2090	2090	2090	2090	0
361	20250319	155600	587300	2090	2090	2090	2090	0
362	20250319	155500	587300	2090	2090	2090	2090	222
363	20250319	155400	587300	2090	2090	2090	2090	0
364	20250319	155300	587300	2090	2090	2090	2090	0
365	20250319	155200	587300	2090	2090	2090	2090	0
366	20250319	155100	587300	2090	2090	2090	2090	0
367	20250319	155000	587300	2090	2090	2090	2090	0
368	20250319	154900	587300	2090	2090	2090	2090	0
369	20250319	154800	587300	2090	2090	2090	2090	0
370	20250319	154700	587300	2090	2090	2090	2090	0
371	20250319	154600	587300	2090	2090	2090	2090	0
372	20250319	154500	587300	2090	2090	2090	2090	0
373	20250319	154400	587300	2090	2090	2090	2090	0
374	20250319	154300	587300	2090	2090	2090	2090	0
375	20250319	154200	587300	2090	2090	2090	2090	0
376	20250319	154100	587300	2090	2090	2090	2090	0
377	20250319	154000	587300	2090	2090	2090	2090	0
378	20250319	153900	587300	2090	2090	2090	2090	0
379	20250319	153800	587300	2090	2090	2090	2090	0
380	20250319	153700	587300	2090	2090	2090	2090	0
381	20250319	153600	587300	2090	2090	2090	2090	0
382	20250319	153500	587300	2090	2090	2090	2090	0
383	20250319	153400	587300	2090	2090	2090	2090	0
384	20250319	153300	587300	2090	2090	2090	2090	0
385	20250319	153200	587300	2090	2090	2090	2090	0
386	20250319	153100	587300	2090	2090	2090	2090	0
387	20250319	153000	587300	2090	2090	2090	2090	222
388	20250319	152900	123320	2090	2090	2090	2090	0
389	20250319	152800	123320	2090	2090	2090	2090	0
390	20250319	152700	123320	2090	2090	2090	2090	0
391	20250319	152600	123320	2090	2090	2090	2090	0
392	20250319	152500	123320	2090	2090	2090	2090	0
393	20250319	152400	123320	2090	2090	2090	2090	0
394	20250319	152300	123320	2090	2090	2090	2090	0
395	20250319	152200	123320	2090	2090	2090	2090	0
396	20250319	152100	123320	2090	2090	2090	2090	0
397	20250319	152000	123320	2090	2090	2090	2090	0
398	20250319	151900	123320	2090	2090	2090	2090	0
399	20250319	151800	123320	2090	2090	2090	2090	0
400	20250319	151700	123320	2090	2090	2090	2090	0
401	20250319	151600	123320	2090	2090	2090	2090	0
402	20250319	151500	123320	2090	2090	2090	2090	0
403	20250319	151400	123320	2090	2090	2090	2090	0
404	20250319	151300	123320	2090	2090	2090	2090	0
405	20250319	151200	123320	2090	2090	2090	2090	0
406	20250319	151100	123320	2090	2090	2090	2090	0
407	20250319	151000	123320	2090	2090	2090	2090	0
408	20250319	150900	123320	2090	2090	2090	2090	0
409	20250319	150800	123320	2090	2090	2090	2090	0
410	20250319	150700	123320	2090	2090	2090	2090	0
411	20250319	150600	123320	2090	2090	2090	2090	0
412	20250319	150500	123320	2090	2090	2090	2090	0
413	20250319	150400	123320	2090	2090	2090	2090	0
414	20250319	150300	123320	2090	2090	2090	2090	0
415	20250319	150200	123320	2090	2090	2090	2090	0
416	20250319	150100	123320	2090	2090	2090	2090	0
417	20250319	150000	123320	2090	2090	2090	2090	0
418	20250319	145900	123320	2090	2090	2090	2090	0
419	20250319	145800	123320	2090	2090	2090	2090	0
420	20250319	145700	123320	2090	2090	2090	2090	0
421	20250319	145600	123320	2090	2090	2090	2090	0
422	20250319	145500	123320	2090	2090	2090	2090	0
423	20250319	145400	123320	2090	2090	2090	2090	0
424	20250319	145300	123320	2090	2090	2090	2090	0
425	20250319	145200	123320	2090	2090	2090	2090	0
426	20250319	145100	123320	2090	2090	2090	2090	0
427	20250319	145000	123320	2090	2090	2090	2090	0
428	20250319	144900	123320	2090	2090	2090	2090	0
429	20250319	144800	123320	2090	2090	2090	2090	0
430	20250319	144700	123320	2090	2090	2090	2090	0
431	20250319	144600	123320	2090	2090	2090	2090	0
432	20250319	144500	123320	2090	2090	2090	2090	0
433	20250319	144400	123320	2090	2090	2090	2090	0
434	20250319	144300	123320	2090	2090	2090	2090	0
435	20250319	144200	123320	2090	2090	2090	2090	0
436	20250319	144100	123320	2090	2090	2090	2090	0
437	20250319	144000	123320	2090	2090	2090	2090	0
438	20250319	143900	123320	2090	2090	2090	2090	0
439	20250319	143800	123320	2090	2090	2090	2090	0
440	20250319	143700	123320	2090	2090	2090	2090	0
441	20250319	143600	123320	2090	2090	2090	2090	0
442	20250319	143500	123320	2090	2090	2090	2090	0
443	20250319	143400	123320	2090	2090	2090	2090	0
444	20250319	143300	123320	2090	2090	2090	2090	0
445	20250319	143200	123320	2090	2090	2090	2090	0
446	20250319	143100	123320	2090	2090	2090	2090	58
447	20250319	143000	2100	2100	2100	2100	2100	0
448	20250319	142900	2100	2100	2100	2100	2100	0
449	20250319	142800	2100	2100	2100	2100	2100	0
450	20250319	142700	2100	2100	2100	2100	2100	0
451	20250319	142600	2100	2100	2100	2100	2100	0
452	20250319	142500	2100	2100	2100	2100	2100	0
453	20250319	142400	2100	2100	2100	2100	2100	0
454	20250319	142300	2100	2100	2100	2100	2100	0
455	20250319	142200	2100	2100	2100	2100	2100	0
456	20250319	142100	2100	2100	2100	2100	2100	0
457	20250319	142000	2100	2100	2100	2100	2100	0
458	20250319	141900	2100	2100	2100	2100	2100	0
459	20250319	141800	2100	2100	2100	2100	2100	0
460	20250319	141700	2100	2100	2100	2100	2100	0
461	20250319	141600	2100	2100	2100	2100	2100	0
462	20250319	141500	2100	2100	2100	2100	2100	0
463	20250319	141400	2100	2100	2100	2100	2100	0
464	20250319	141300	2100	2100	2100	2100	2100	0
465	20250319	141200	2100	2100	2100	2100	2100	0
466	20250319	141100	2100	2100	2100	2100	2100	0
467	20250319	141000	2100	2100	2100	2100	2100	0
468	20250319	140900	2100	2100	2100	2100	2100	0
469	20250319	140800	2100	2100	2100	2100	2100	0
470	20250319	140700	2100	2100	2100	2100	2100	0
471	20250319	140600	2100	2100	2100	2100	2100	0
472	20250319	140500	2100	2100	2100	2100	2100	0
473	20250319	140400	2100	2100	2100	2100	2100	0
474	20250319	140300	2100	2100	2100	2100	2100	0
475	20250319	140200	2100	2100	2100	2100	2100	0
476	20250319	140100	2100	2100	2100	2100	2100	0
477	20250319	140000	2100	2100	2100	2100	2100	0
478	20250319	135900	2100	2100	2100	2100	2100	0
479	20250319	135800	2100	2100	2100	2100	2100	0
480	20250319	135700	2100	2100	2100	2100	2100	0
481	20250319	135600	2100	2100	2100	2100	2100	0
482	20250319	135500	2100	2100	2100	2100	2100	0
483	20250319	135400	2100	2100	2100	2100	2100	0
484	20250319	135300	2100	2100	2100	2100	2100	0
485	20250319	135200	2100	2100	2100	2100	2100	0
486	20250319	135100	2100	2100	2100	2100	2100	0
487	20250319	135000	2100	2100	2100	2100	2100	0
488	20250319	134900	2100	2100	2100	2100	2100	0
489	20250319	134800	2100	2100	2100	2100	2100	0
490	20250319	134700	2100	2100	2100	2100	2100	0
491	20250319	134600	2100	2100	2100	2100	2100	0
492	20250319	134500	2100	2100	2100	2100	2100	0
493	20250319	134400	2100	2100	2100	2100	2100	0
494	20250319	134300	2100	2100	2100	2100	2100	0
495	20250319	134200	2100	2100	2100	2100	2100	0
496	20250319	134100	2100	2100	2100	2100	2100	0
497	20250319	134000	2100	2100	2100	2100	2100	0
498	20250319	133900	2100	2100	2100	2100	2100	0
499	20250319	133800	2100	2100	2100	2100	2100	0
500	20250319	133700	2100	2100	2100	2100	2100	0
501	20250319	133600	2100	2100	2100	2100	2100	0
502	20250319	133500	2100	2100	2100	2100	2100	0
503	20250319	133400	2100	2100	2100	2100	2100	0
504	20250319	133300	2100	2100	2100	2100	2100	0
505	20250319	133200	2100	2100	2100	2100	2100	0
506	20250319	133100	2100	2100	2100	2100	2100	0
507	20250319	133000	2100	2100	2100	2100	2100	0
508	20250319	132900	2100	2100	2100	2100	2100	0
509	20250319	132800	2100	2100	2100	2100	2100	0
510	20250319	132700	2100	2100	2100	2100	2100	0
511	20250319	132600	2100	2100	2100	2100	2100	0
512	20250319	132500	2100	2100	2100	2100	2100	0
513	20250319	132400	2100	2100	2100	2100	2100	0
514	20250319	132300	2100	2100	2100	2100	2100	0
515	20250319	132200	2100	2100	2100	2100	2100	0
516	20250319	132100	2100	2100	2100	2100	2100	0
517	20250319	132000	2100	2100	2100	2100	2100	0
518	20250319	131900	2100	2100	2100	2100	2100	0
519	20250319	131800	2100	2100	2100	2100	2100	0
520	20250319	131700	2100	2100	2100	2100	2100	0
521	20250319	131600	2100	2100	2100	2100	2100	0
522	20250319	131500	2100	2100	2100	2100	2100	0
523	20250319	131400	2100	2100	2100	2100	2100	0
524	20250319	131300	2100	2100	2100	2100	2100	0
525	20250319	131200	2100	2100	2100	2100	2100	0
526	20250319	131100	2100	2100	2100	2100	2100	0
527	20250319	131000	2100	2100	2100	2100	2100	0
528	20250319	130900	2100	2100	2100	2100	2100	0
529	20250319	130800	2100	2100	2100	2100	2100	0
530	20250319	130700	2100	2100	2100	2100	2100	0
531	20250319	130600	2100	2100	2100	2100	2100	0
532	20250319	130500	2100	2100	2100	2100	2100	0
533	20250319	130400	2100	2100	2100	2100	2100	0
534	20250319	130300	2100	2100	2100	2100	2100	0
535	20250319	130200	2100	2100	2100	2100	2100	0
536	20250319	130100	2100	2100	2100	2100	2100	0
537	20250319	130000	2100	2100	2100	2100	2100	0
538	20250319	125900	2100	2100	2100	2100	2100	0
539	20250319	125800	2100	2100	2100	2100	2100	0
540	20250319	125700	2100	2100	2100	2100	2100	0
541	20250319	125600	2100	2100	2100	2100	2100	0
542	20250319	125500	2100	2100	2100	2100	2100	0
543	20250319	125400	2100	2100	2100	2100	2100	0
544	20250319	125300	2100	2100	2100	2100	2100	0
545	20250319	125200	2100	2100	2100	2100	2100	0
546	20250319	125100	2100	2100	2100	2100	2100	0
547	20250319	125000	2100	2100	2100	2100	2100	0
548	20250319	124900	2100	2100	2100	2100	2100	0
549	20250319	124800	2100	2100	2100	2100	2100	0
550	20250319	124700	2100	2100	2100	2100	2100	0
551	20250319	124600	2100	2100	2100	2100	2100	0
552	20250319	124500	2100	2100	2100	2100	2100	0
553	20250319	124400	2100	2100	2100	2100	2100	0
554	20250319	124300	2100	2100	2100	2100	2100	0
555	20250319	124200	2100	2100	2100	2100	2100	0
556	20250319	124100	2100	2100	2100	2100	2100	0
557	20250319	124000	2100	2100	2100	2100	2100	0
558	20250319	123900	2100	2100	2100	2100	2100	0
559	20250319	123800	2100	2100	2100	2100	2100	0
560	20250319	123700	2100	2100	2100	2100	2100	0
561	20250319	123600	2100	2100	2100	2100	2100	0
562	20250319	123500	2100	2100	2100	2100	2100	0
563	20250319	123400	2100	2100	2100	2100	2100	0
564	20250319	123300	2100	2100	2100	2100	2100	0
565	20250319	123200	2100	2100	2100	2100	2100	0
566	20250319	123100	2100	2100	2100	2100	2100	0
567	20250319	123000	2100	2100	2100	2100	2100	0
568	20250319	122900	2100	2100	2100	2100	2100	0
569	20250319	122800	2100	2100	2100	2100	2100	0
570	20250319	122700	2100	2100	2100	2100	2100	0
571	20250319	122600	2100	2100	2100	2100	2100	0
572	20250319	122500	2100	2100	2100	2100	2100	0
573	20250319	122400	2100	2100	2100	2100	2100	0
574	20250319	122300	2100	2100	2100	2100	2100	0
575	20250319	122200	2100	2100	2100	2100	2100	0
576	20250319	122100	2100	2100	2100	2100	2100	0
577	20250319	122000	2100	2100	2100	2100	2100	0
578	20250319	121900	2100	2100	2100	2100	2100	0
579	20250319	121800	2100	2100	2100	2100	2100	0
580	20250319	121700	2100	2100	2100	2100	2100	0
581	20250319	121600	2100	2100	2100	2100	2100	0
582	20250319	121500	2100	2100	2100	2100	2100	0
583	20250319	121400	2100	2100	2100	2100	2100	0
584	20250319	121300	2100	2100	2100	2100	2100	0
585	20250319	121200	2100	2100	2100	2100	2100	0
586	20250319	121100	2100	2100	2100	2100	2100	0
587	20250319	121000	2100	2100	2100	2100	2100	0
588	20250319	120900	2100	2100	2100	2100	2100	0
589	20250319	120800	2100	2100	2100	2100	2100	0
590	20250319	120700	2100	2100	2100	2100	2100	0
591	20250319	120600	2100	2100	2100	2100	2100	0
592	20250319	120500	2100	2100	2100	2100	2100	0
593	20250319	120400	2100	2100	2100	2100	2100	0
594	20250319	120300	2100	2100	2100	2100	2100	0
595	20250319	120200	2100	2100	2100	2100	2100	0
596	20250319	120100	2100	2100	2100	2100	2100	0
597	20250319	120000	2100	2100	2100	2100	2100	0
598	20250319	115900	2100	2100	2100	2100	2100	0
599	20250319	115800	2100	2100	2100	2100	2100	0
600	20250319	115700	2100	2100	2100	2100	2100	0
601	20250319	115600	2100	2100	2100	2100	2100	0
602	20250319	115500	2100	2100	2100	2100	2100	0
603	20250319	115400	2100	2100	2100	2100	2100	0
604	20250319	115300	2100	2100	2100	2100	2100	0
605	20250319	115200	2100	2100	2100	2100	2100	0
606	20250319	115100	2100	2100	2100	2100	2100	0
607	20250319	115000	2100	2100	2100	2100	2100	0
608	20250319	114900	2100	2100	2100	2100	2100	0
609	20250319	114800	2100	2100	2100	2100	2100	0
610	20250319	114700	2100	2100	2100	2100	2100	0
611	20250319	114600	2100	2100	2100	2100	2100	0
612	20250319	114500	2100	2100	2100	2100	2100	0
613	20250319	114400	2100	2100	2100	2100	2100	0
614	20250319	114300	2100	2100	2100	2100	2100	0
615	20250319	114200	2100	2100	2100	2100	2100	0
616	20250319	114100	2100	2100	2100	2100	2100	0
617	20250319	114000	2100	2100	2100	2100	2100	0
618	20250319	113900	2100	2100	2100	2100	2100	0
619	20250319	113800	2100	2100	2100	2100	2100	0
620	20250319	113700	2100	2100	2100	2100	2100	0
621	20250319	113600	2100	2100	2100	2100	2100	0
622	20250319	113500	2100	2100	2100	2100	2100	0
623	20250319	113400	2100	2100	2100	2100	2100	0
624	20250319	113300	2100	2100	2100	2100	2100	0
625	20250319	113200	2100	2100	2100	2100	2100	0
626	20250319	113100	2100	2100	2100	2100	2100	0
627	20250319	113000	2100	2100	2100	2100	2100	0
628	20250319	112900	2100	2100	2100	2100	2100	0
629	20250319	112800	2100	2100	2100	2100	2100	0
630	20250319	112700	2100	2100	2100	2100	2100	0
631	20250319	112600	2100	2100	2100	2100	2100	0
632	20250319	112500	2100	2100	2100	2100	2100	0
633	20250319	112400	2100	2100	2100	2100	2100	0
634	20250319	112300	2100	2100	2100	2100	2100	0
635	20250319	112200	2100	2100	2100	2100	2100	0
636	20250319	112100	2100	2100	2100	2100	2100	0
637	20250319	112000	2100	2100	2100	2100	2100	0
638	20250319	111900	2100	2100	2100	2100	2100	0
639	20250319	111800	2100	2100	2100	2100	2100	0
640	20250319	111700	2100	2100	2100	2100	2100	0
641	20250319	111600	2100	2100	2100	2100	2100	0
642	20250319	111500	2100	2100	2100	2100	2100	0
643	20250319	111400	2100	2100	2100	2100	2100	0
644	20250319	111300	2100	2100	2100	2100	2100	0
645	20250319	111200	2100	2100	2100	2100	2100	0
646	20250319	111100	2100	2100	2100	2100	2100	0
647	20250319	111000	2100	2100	2100	2100	2100	0
648	20250319	110900	2100	2100	2100	2100	2100	0
649	20250319	110800	2100	2100	2100	2100	2100	0
650	20250319	110700	2100	2100	2100	2100	2100	0
651	20250319	110600	2100	2100	2100	2100	2100	0
652	20250319	110500	2100	2100	2100	2100	2100	0
653	20250319	110400	2100	2100	2100	2100	2100	0
654	20250319	110300	2100	2100	2100	2100	2100	0
655	20250319	110200	2100	2100	2100	2100	2100	0
656	20250319	110100	2100	2100	2100	2100	2100	0
657	20250319	110000	2100	2100	2100	2100	2100	0
658	20250319	105900	2100	2100	2100	2100	2100	0
659	20250319	105800	2100	2100	2100	2100	2100	0
660	20250319	105700	2100	2100	2100	2100	2100	0
661	20250319	105600	2100	2100	2100	2100	2100	0
662	20250319	105500	2100	2100	2100	2100	2100	0
663	20250319	105400	2100	2100	2100	2100	2100	0
664	20250319	105300	2100	2100	2100	2100	2100	0
665	20250319	105200	2100	2100	2100	2100	2100	0
666	20250319	105100	2100	2100	2100	2100	2100	0
667	20250319	105000	2100	2100	2100	2100	2100	0
668	20250319	104900	2100	2100	2100	2100	2100	0
669	20250319	104800	2100	2100	2100	2100	2100	0
670	20250319	104700	2100	2100	2100	2100	2100	0
671	20250319	104600	2100	2100	2100	2100	2100	0
672	20250319	104500	2100	2100	2100	2100	2100	0
673	20250319	104400	2100	2100	2100	2100	2100	0
674	20250319	104300	2100	2100	2100	2100	2100	0
675	20250319	104200	2100	2100	2100	2100	2100	0
676	20250319	104100	2100	2100	2100	2100	2100	0
677	20250319	104000	2100	2100	2100	2100	2100	0
678	20250319	103900	2100	2100	2100	2100	2100	0
679	20250319	103800	2100	2100	2100	2100	2100	0
680	20250319	103700	2100	2100	2100	2100	2100	0
681	20250319	103600	2100	2100	2100	2100	2100	0
682	20250319	103500	2100	2100	2100	2100	2100	0
683	20250319	103400	2100	2100	2100	2100	2100	0
684	20250319	103300	2100	2100	2100	2100	2100	0
685	20250319	103200	2100	2100	2100	2100	2100	0
686	20250319	103100	2100	2100	2100	2100	2100	0
687	20250319	103000	2100	2100	2100	2100	2100	0
688	20250319	102900	2100	2100	2100	2100	2100	0
689	20250319	102800	2100	2100	2100	2100	2100	0
690	20250319	102700	2100	2100	2100	2100	2100	0
691	20250319	102600	2100	2100	2100	2100	2100	0
692	20250319	102500	2100	2100	2100	2100	2100	0
693	20250319	102400	2100	2100	2100	2100	2100	0
694	20250319	102300	2100	2100	2100	2100	2100	0
695	20250319	102200	2100	2100	2100	2100	2100	0
696	20250319	102100	2100	2100	2100	2100	2100	0
697	20250319	102000	2100	2100	2100	2100	2100	0
698	20250319	101900	2100	2100	2100	2100	2100	0
699	20250319	101800	2100	2100	2100	2100	2100	0
700	20250319	101700	2100	2100	2100	2100	2100	0
701	20250319	101600	2100	2100	2100	2100	2100	0
702	20250319	101500	2100	2100	2100	2100	2100	0
703	20250319	101400	2100	2100	2100	2100	2100	1
704	20250319	101300	0	2110	2110	2110	2110	0
705	20250319	101200	0	2110	2110	2110	2110	0
706	20250319	101100	0	2110	2110	2110	2110	0
707	20250319	101000	0	2110	2110	2110	2110	0
708	20250319	100900	0	2110	2110	2110	2110	0
709	20250319	100800	0	2110	2110	2110	2110	0
710	20250319	100700	0	2110	2110	2110	2110	0
711	20250319	100600	0	2110	2110	2110	2110	0
712	20250319	100500	0	2110	2110	2110	2110	0
713	20250319	100400	0	2110	2110	2110	2110	0
714	20250319	100300	0	2110	2110	2110	2110	0
715	20250319	100200	0	2110	2110	2110	2110	0
716	20250319	100100	0	2110	2110	2110	2110	0
717	20250319	100000	0	2110	2110	2110	2110	0
718	20250319	095900	0	2110	2110	2110	2110	0
719	20250319	095800	0	2110	2110	2110	2110	0
720	20250319	095700	0	2110	2110	2110	2110	0
721	20250319	095600	0	2110	2110	2110	2110	0
722	20250319	095500	0	2110	2110	2110	2110	0
723	20250319	095400	0	2110	2110	2110	2110	0
724	20250319	095300	0	2110	2110	2110	2110	0
725	20250319	095200	0	2110	2110	2110	2110	0
726	20250319	095100	0	2110	2110	2110	2110	0
727	20250319	095000	0	2110	2110	2110	2110	0
728	20250319	094900	0	2110	2110	2110	2110	0
729	20250319	094800	0	2110	2110	2110	2110	0
730	20250319	094700	0	2110	2110	2110	2110	0
731	20250319	094600	0	2110	2110	2110	2110	0
732	20250319	094500	0	2110	2110	2110	2110	0
733	20250319	094400	0	2110	2110	2110	2110	0
734	20250319	094300	0	2110	2110	2110	2110	0
735	20250319	094200	0	2110	2110	2110	2110	0
736	20250319	094100	0	2110	2110	2110	2110	0
737	20250319	094000	0	2110	2110	2110	2110	0
738	20250319	093900	0	2110	2110	2110	2110	0
739	20250319	093800	0	2110	2110	2110	2110	0
740	20250319	093700	0	2110	2110	2110	2110	0
741	20250319	093600	0	2110	2110	2110	2110	0
742	20250319	093500	0	2110	2110	2110	2110	0
743	20250319	093400	0	2110	2110	2110	2110	0
744	20250319	093300	0	2110	2110	2110	2110	0
745	20250319	093200	0	2110	2110	2110	2110	0
746	20250319	093100	0	2110	2110	2110	2110	0
747	20250319	093000	0	2110	2110	2110	2110	0
748	20250319	092900	0	2110	2110	2110	2110	0
749	20250319	092800	0	2110	2110	2110	2110	0
750	20250319	092700	0	2110	2110	2110	2110	0
751	20250319	092600	0	2110	2110	2110	2110	0
752	20250319	092500	0	2110	2110	2110	2110	0
753	20250319	092400	0	2110	2110	2110	2110	0
754	20250319	092300	0	2110	2110	2110	2110	0
755	20250319	092200	0	2110	2110	2110	2110	0
756	20250319	092100	0	2110	2110	2110	2110	0
757	20250319	092000	0	2110	2110	2110	2110	0
758	20250319	091900	0	2110	2110	2110	2110	0
759	20250319	091800	0	2110	2110	2110	2110	0
760	20250319	091700	0	2110	2110	2110	2110	0
761	20250319	091600	0	2110	2110	2110	2110	0
762	20250319	091500	0	2110	2110	2110	2110	0
763	20250319	091400	0	2110	2110	2110	2110	0
764	20250319	091300	0	2110	2110	2110	2110	0
765	20250319	091200	0	2110	2110	2110	2110	0
766	20250319	091100	0	2110	2110	2110	2110	0
767	20250319	091000	0	2110	2110	2110	2110	0
768	20250319	090900	0	2110	2110	2110	2110	0
769	20250319	090800	0	2110	2110	2110	2110	0
770	20250319	090700	0	2110	2110	2110	2110	0
771	20250319	090600	0	2110	2110	2110	2110	0
772	20250319	090500	0	2110	2110	2110	2110	0
773	20250319	090400	0	2110	2110	2110	2110	0
774	20250319	090300	0	2110	2110	2110	2110	0
775	20250319	090200	0	2110	2110	2110	2110	0
776	20250319	090100	0	2110	2110	2110	2110	0
777	20250319	090000	0	2110	2110	2110	2110	0