KissMeData/464440/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215600	182650	2125	2125	2125	2125	5
3	20250314	215500	182650	2125	2125	2125	2125	0
4	20250314	215400	182650	2125	2125	2125	2125	0
5	20250314	215300	182650	2125	2125	2125	2125	0
6	20250314	215200	182650	2125	2125	2125	2125	0
7	20250314	215100	182650	2125	2125	2125	2125	0
8	20250314	215000	182650	2125	2125	2125	2125	0
9	20250314	214900	182650	2125	2125	2125	2125	0
10	20250314	214800	182650	2125	2125	2125	2125	0
11	20250314	214700	182650	2125	2125	2125	2125	0
12	20250314	214600	182650	2125	2125	2125	2125	0
13	20250314	214500	182650	2125	2125	2125	2125	0
14	20250314	214400	182650	2125	2125	2125	2125	0
15	20250314	214300	182650	2125	2125	2125	2125	0
16	20250314	214200	182650	2125	2125	2125	2125	0
17	20250314	214100	182650	2125	2125	2125	2125	0
18	20250314	214000	182650	2125	2125	2125	2125	0
19	20250314	213900	182650	2125	2125	2125	2125	0
20	20250314	213800	182650	2125	2125	2125	2125	0
21	20250314	213700	182650	2125	2125	2125	2125	0
22	20250314	213600	182650	2125	2125	2125	2125	0
23	20250314	213500	182650	2125	2125	2125	2125	0
24	20250314	213400	182650	2125	2125	2125	2125	0
25	20250314	213300	182650	2125	2125	2125	2125	0
26	20250314	213200	182650	2125	2125	2125	2125	0
27	20250314	213100	182650	2125	2125	2125	2125	0
28	20250314	213000	182650	2125	2125	2125	2125	0
29	20250314	212900	182650	2125	2125	2125	2125	0
30	20250314	212800	182650	2125	2125	2125	2125	0
31	20250314	212700	182650	2125	2125	2125	2125	0
32	20250314	212600	182650	2125	2125	2125	2125	5
33	20250314	212500	182650	2125	2125	2125	2125	0
34	20250314	212400	182650	2125	2125	2125	2125	0
35	20250314	212300	182650	2125	2125	2125	2125	0
36	20250314	212200	182650	2125	2125	2125	2125	0
37	20250314	212100	182650	2125	2125	2125	2125	0
38	20250314	212000	182650	2125	2125	2125	2125	0
39	20250314	211900	182650	2125	2125	2125	2125	0
40	20250314	211800	182650	2125	2125	2125	2125	0
41	20250314	211700	182650	2125	2125	2125	2125	0
42	20250314	211600	182650	2125	2125	2125	2125	0
43	20250314	211500	182650	2125	2125	2125	2125	0
44	20250314	211400	182650	2125	2125	2125	2125	0
45	20250314	211300	182650	2125	2125	2125	2125	0
46	20250314	211200	182650	2125	2125	2125	2125	0
47	20250314	211100	182650	2125	2125	2125	2125	0
48	20250314	211000	182650	2125	2125	2125	2125	0
49	20250314	210900	182650	2125	2125	2125	2125	0
50	20250314	210800	182650	2125	2125	2125	2125	0
51	20250314	210700	182650	2125	2125	2125	2125	0
52	20250314	210600	182650	2125	2125	2125	2125	0
53	20250314	210500	182650	2125	2125	2125	2125	0
54	20250314	210400	182650	2125	2125	2125	2125	0
55	20250314	210300	182650	2125	2125	2125	2125	0
56	20250314	210200	182650	2125	2125	2125	2125	0
57	20250314	210100	182650	2125	2125	2125	2125	0
58	20250314	210000	182650	2125	2125	2125	2125	0
59	20250314	205900	182650	2125	2125	2125	2125	0
60	20250314	205800	182650	2125	2125	2125	2125	0
61	20250314	205700	182650	2125	2125	2125	2125	0
62	20250314	205600	182650	2125	2125	2125	2125	5
63	20250314	205500	182650	2125	2125	2125	2125	0
64	20250314	205400	182650	2125	2125	2125	2125	0
65	20250314	205300	182650	2125	2125	2125	2125	0
66	20250314	205200	182650	2125	2125	2125	2125	0
67	20250314	205100	182650	2125	2125	2125	2125	0
68	20250314	205000	182650	2125	2125	2125	2125	0
69	20250314	204900	182650	2125	2125	2125	2125	0
70	20250314	204800	182650	2125	2125	2125	2125	0
71	20250314	204700	182650	2125	2125	2125	2125	0
72	20250314	204600	182650	2125	2125	2125	2125	0
73	20250314	204500	182650	2125	2125	2125	2125	0
74	20250314	204400	182650	2125	2125	2125	2125	0
75	20250314	204300	182650	2125	2125	2125	2125	0
76	20250314	204200	182650	2125	2125	2125	2125	0
77	20250314	204100	182650	2125	2125	2125	2125	0
78	20250314	204000	182650	2125	2125	2125	2125	0
79	20250314	203900	182650	2125	2125	2125	2125	0
80	20250314	203800	182650	2125	2125	2125	2125	0
81	20250314	203700	182650	2125	2125	2125	2125	0
82	20250314	203600	182650	2125	2125	2125	2125	0
83	20250314	203500	182650	2125	2125	2125	2125	0
84	20250314	203400	182650	2125	2125	2125	2125	0
85	20250314	203300	182650	2125	2125	2125	2125	0
86	20250314	203200	182650	2125	2125	2125	2125	0
87	20250314	203100	182650	2125	2125	2125	2125	0
88	20250314	203000	182650	2125	2125	2125	2125	0
89	20250314	202900	182650	2125	2125	2125	2125	0
90	20250314	202800	182650	2125	2125	2125	2125	0
91	20250314	202700	182650	2125	2125	2125	2125	0
92	20250314	202600	182650	2125	2125	2125	2125	5
93	20250314	202500	182650	2125	2125	2125	2125	0
94	20250314	202400	182650	2125	2125	2125	2125	0
95	20250314	202300	182650	2125	2125	2125	2125	0
96	20250314	202200	182650	2125	2125	2125	2125	0
97	20250314	202100	182650	2125	2125	2125	2125	0
98	20250314	202000	182650	2125	2125	2125	2125	0
99	20250314	201900	182650	2125	2125	2125	2125	0
100	20250314	201800	182650	2125	2125	2125	2125	0
101	20250314	201700	182650	2125	2125	2125	2125	0
102	20250314	201600	182650	2125	2125	2125	2125	0
103	20250314	201500	182650	2125	2125	2125	2125	0
104	20250314	201400	182650	2125	2125	2125	2125	0
105	20250314	201300	182650	2125	2125	2125	2125	0
106	20250314	201200	182650	2125	2125	2125	2125	0
107	20250314	201100	182650	2125	2125	2125	2125	0
108	20250314	201000	182650	2125	2125	2125	2125	0
109	20250314	200900	182650	2125	2125	2125	2125	0
110	20250314	200800	182650	2125	2125	2125	2125	0
111	20250314	200700	182650	2125	2125	2125	2125	0
112	20250314	200600	182650	2125	2125	2125	2125	0
113	20250314	200500	182650	2125	2125	2125	2125	0
114	20250314	200400	182650	2125	2125	2125	2125	0
115	20250314	200300	182650	2125	2125	2125	2125	0
116	20250314	200200	182650	2125	2125	2125	2125	0
117	20250314	200100	182650	2125	2125	2125	2125	0
118	20250314	200000	182650	2125	2125	2125	2125	0
119	20250314	195900	182650	2125	2125	2125	2125	0
120	20250314	195800	182650	2125	2125	2125	2125	0
121	20250314	195700	182650	2125	2125	2125	2125	0
122	20250314	195600	182650	2125	2125	2125	2125	5
123	20250314	195500	182650	2125	2125	2125	2125	0
124	20250314	195400	182650	2125	2125	2125	2125	0
125	20250314	195300	182650	2125	2125	2125	2125	0
126	20250314	195200	182650	2125	2125	2125	2125	0
127	20250314	195100	182650	2125	2125	2125	2125	0
128	20250314	195000	182650	2125	2125	2125	2125	0
129	20250314	194900	182650	2125	2125	2125	2125	0
130	20250314	194800	182650	2125	2125	2125	2125	0
131	20250314	194700	182650	2125	2125	2125	2125	0
132	20250314	194600	182650	2125	2125	2125	2125	0
133	20250314	194500	182650	2125	2125	2125	2125	0
134	20250314	194400	182650	2125	2125	2125	2125	0
135	20250314	194300	182650	2125	2125	2125	2125	0
136	20250314	194200	182650	2125	2125	2125	2125	0
137	20250314	194100	182650	2125	2125	2125	2125	0
138	20250314	194000	182650	2125	2125	2125	2125	0
139	20250314	193900	182650	2125	2125	2125	2125	0
140	20250314	193800	182650	2125	2125	2125	2125	0
141	20250314	193700	182650	2125	2125	2125	2125	0
142	20250314	193600	182650	2125	2125	2125	2125	0
143	20250314	193500	182650	2125	2125	2125	2125	0
144	20250314	193400	182650	2125	2125	2125	2125	0
145	20250314	193300	182650	2125	2125	2125	2125	0
146	20250314	193200	182650	2125	2125	2125	2125	0
147	20250314	193100	182650	2125	2125	2125	2125	0
148	20250314	193000	182650	2125	2125	2125	2125	0
149	20250314	192900	182650	2125	2125	2125	2125	0
150	20250314	192800	182650	2125	2125	2125	2125	0
151	20250314	192700	182650	2125	2125	2125	2125	0
152	20250314	192600	182650	2125	2125	2125	2125	5
153	20250314	192500	182650	2125	2125	2125	2125	0
154	20250314	192400	182650	2125	2125	2125	2125	0
155	20250314	192300	182650	2125	2125	2125	2125	0
156	20250314	192200	182650	2125	2125	2125	2125	0
157	20250314	192100	182650	2125	2125	2125	2125	0
158	20250314	192000	182650	2125	2125	2125	2125	0
159	20250314	191900	182650	2125	2125	2125	2125	0
160	20250314	191800	182650	2125	2125	2125	2125	0
161	20250314	191700	182650	2125	2125	2125	2125	0
162	20250314	191600	182650	2125	2125	2125	2125	0
163	20250314	191500	182650	2125	2125	2125	2125	0
164	20250314	191400	182650	2125	2125	2125	2125	0
165	20250314	191300	182650	2125	2125	2125	2125	0
166	20250314	191200	182650	2125	2125	2125	2125	0
167	20250314	191100	182650	2125	2125	2125	2125	0
168	20250314	191000	182650	2125	2125	2125	2125	0
169	20250314	190900	182650	2125	2125	2125	2125	0
170	20250314	190800	182650	2125	2125	2125	2125	0
171	20250314	190700	182650	2125	2125	2125	2125	0
172	20250314	190600	182650	2125	2125	2125	2125	0
173	20250314	190500	182650	2125	2125	2125	2125	0
174	20250314	190400	182650	2125	2125	2125	2125	0
175	20250314	190300	182650	2125	2125	2125	2125	0
176	20250314	190200	182650	2125	2125	2125	2125	0
177	20250314	190100	182650	2125	2125	2125	2125	0
178	20250314	190000	182650	2125	2125	2125	2125	0
179	20250314	185900	182650	2125	2125	2125	2125	0
180	20250314	185800	182650	2125	2125	2125	2125	0
181	20250314	185700	182650	2125	2125	2125	2125	0
182	20250314	185600	182650	2125	2125	2125	2125	5
183	20250314	185500	182650	2125	2125	2125	2125	0
184	20250314	185400	182650	2125	2125	2125	2125	0
185	20250314	185300	182650	2125	2125	2125	2125	0
186	20250314	185200	182650	2125	2125	2125	2125	0
187	20250314	185100	182650	2125	2125	2125	2125	0
188	20250314	185000	182650	2125	2125	2125	2125	0
189	20250314	184900	182650	2125	2125	2125	2125	0
190	20250314	184800	182650	2125	2125	2125	2125	0
191	20250314	184700	182650	2125	2125	2125	2125	0
192	20250314	184600	182650	2125	2125	2125	2125	0
193	20250314	184500	182650	2125	2125	2125	2125	0
194	20250314	184400	182650	2125	2125	2125	2125	0
195	20250314	184300	182650	2125	2125	2125	2125	0
196	20250314	184200	182650	2125	2125	2125	2125	0
197	20250314	184100	182650	2125	2125	2125	2125	0
198	20250314	184000	182650	2125	2125	2125	2125	0
199	20250314	183900	182650	2125	2125	2125	2125	0
200	20250314	183800	182650	2125	2125	2125	2125	0
201	20250314	183700	182650	2125	2125	2125	2125	0
202	20250314	183600	182650	2125	2125	2125	2125	0
203	20250314	183500	182650	2125	2125	2125	2125	0
204	20250314	183400	182650	2125	2125	2125	2125	0
205	20250314	183300	182650	2125	2125	2125	2125	0
206	20250314	183200	182650	2125	2125	2125	2125	0
207	20250314	183100	182650	2125	2125	2125	2125	0
208	20250314	183000	182650	2125	2125	2125	2125	0
209	20250314	182900	182650	2125	2125	2125	2125	0
210	20250314	182800	182650	2125	2125	2125	2125	0
211	20250314	182700	182650	2125	2125	2125	2125	0
212	20250314	182600	182650	2125	2125	2125	2125	5
213	20250314	182500	182650	2125	2125	2125	2125	0
214	20250314	182400	182650	2125	2125	2125	2125	0
215	20250314	182300	182650	2125	2125	2125	2125	0
216	20250314	182200	182650	2125	2125	2125	2125	0
217	20250314	182100	182650	2125	2125	2125	2125	0
218	20250314	182000	182650	2125	2125	2125	2125	0
219	20250314	181900	182650	2125	2125	2125	2125	0
220	20250314	181800	182650	2125	2125	2125	2125	0
221	20250314	181700	182650	2125	2125	2125	2125	0
222	20250314	181600	182650	2125	2125	2125	2125	0
223	20250314	181500	182650	2125	2125	2125	2125	0
224	20250314	181400	182650	2125	2125	2125	2125	0
225	20250314	181300	182650	2125	2125	2125	2125	0
226	20250314	181200	182650	2125	2125	2125	2125	0
227	20250314	181100	182650	2125	2125	2125	2125	0
228	20250314	181000	182650	2125	2125	2125	2125	0
229	20250314	180900	182650	2125	2125	2125	2125	0
230	20250314	180800	182650	2125	2125	2125	2125	0
231	20250314	180700	182650	2125	2125	2125	2125	0
232	20250314	180600	182650	2125	2125	2125	2125	0
233	20250314	180500	182650	2125	2125	2125	2125	0
234	20250314	180400	182650	2125	2125	2125	2125	0
235	20250314	180300	182650	2125	2125	2125	2125	0
236	20250314	180200	182650	2125	2125	2125	2125	0
237	20250314	180100	182650	2125	2125	2125	2125	0
238	20250314	180000	182650	2125	2125	2125	2125	0
239	20250314	175900	182650	2125	2125	2125	2125	0
240	20250314	175800	182650	2125	2125	2125	2125	0
241	20250314	175700	182650	2125	2125	2125	2125	0
242	20250314	175600	182650	2125	2125	2125	2125	5
243	20250314	175500	182650	2125	2125	2125	2125	0
244	20250314	175400	182650	2125	2125	2125	2125	0
245	20250314	175300	182650	2125	2125	2125	2125	0
246	20250314	175200	182650	2125	2125	2125	2125	0
247	20250314	175100	182650	2125	2125	2125	2125	0
248	20250314	175000	182650	2125	2125	2125	2125	0
249	20250314	174900	182650	2125	2125	2125	2125	0
250	20250314	174800	182650	2125	2125	2125	2125	0
251	20250314	174700	182650	2125	2125	2125	2125	0
252	20250314	174600	182650	2125	2125	2125	2125	0
253	20250314	174500	182650	2125	2125	2125	2125	0
254	20250314	174400	182650	2125	2125	2125	2125	0
255	20250314	174300	182650	2125	2125	2125	2125	0
256	20250314	174200	182650	2125	2125	2125	2125	0
257	20250314	174100	182650	2125	2125	2125	2125	0
258	20250314	174000	182650	2125	2125	2125	2125	0
259	20250314	173900	182650	2125	2125	2125	2125	0
260	20250314	173800	182650	2125	2125	2125	2125	0
261	20250314	173700	182650	2125	2125	2125	2125	0
262	20250314	173600	182650	2125	2125	2125	2125	0
263	20250314	173500	182650	2125	2125	2125	2125	0
264	20250314	173400	182650	2125	2125	2125	2125	0
265	20250314	173300	182650	2125	2125	2125	2125	0
266	20250314	173200	182650	2125	2125	2125	2125	0
267	20250314	173100	182650	2125	2125	2125	2125	0
268	20250314	173000	182650	2125	2125	2125	2125	0
269	20250314	172900	182650	2125	2125	2125	2125	0
270	20250314	172800	182650	2125	2125	2125	2125	0
271	20250314	172700	182650	2125	2125	2125	2125	0
272	20250314	172600	182650	2125	2125	2125	2125	5
273	20250314	172500	182650	2125	2125	2125	2125	0
274	20250314	172400	182650	2125	2125	2125	2125	0
275	20250314	172300	182650	2125	2125	2125	2125	0
276	20250314	172200	182650	2125	2125	2125	2125	0
277	20250314	172100	182650	2125	2125	2125	2125	0
278	20250314	172000	182650	2125	2125	2125	2125	0
279	20250314	171900	182650	2125	2125	2125	2125	0
280	20250314	171800	182650	2125	2125	2125	2125	0
281	20250314	171700	182650	2125	2125	2125	2125	0
282	20250314	171600	182650	2125	2125	2125	2125	0
283	20250314	171500	182650	2125	2125	2125	2125	0
284	20250314	171400	182650	2125	2125	2125	2125	0
285	20250314	171300	182650	2125	2125	2125	2125	0
286	20250314	171200	182650	2125	2125	2125	2125	0
287	20250314	171100	182650	2125	2125	2125	2125	0
288	20250314	171000	182650	2125	2125	2125	2125	0
289	20250314	170900	182650	2125	2125	2125	2125	0
290	20250314	170800	182650	2125	2125	2125	2125	0
291	20250314	170700	182650	2125	2125	2125	2125	0
292	20250314	170600	182650	2125	2125	2125	2125	0
293	20250314	170500	182650	2125	2125	2125	2125	0
294	20250314	170400	182650	2125	2125	2125	2125	0
295	20250314	170300	182650	2125	2125	2125	2125	0
296	20250314	170200	182650	2125	2125	2125	2125	0
297	20250314	170100	182650	2125	2125	2125	2125	0
298	20250314	170000	182650	2125	2125	2125	2125	0
299	20250314	165900	182650	2125	2125	2125	2125	0
300	20250314	165800	182650	2125	2125	2125	2125	0
301	20250314	165700	182650	2125	2125	2125	2125	0
302	20250314	165600	182650	2125	2125	2125	2125	5
303	20250314	165500	182650	2125	2125	2125	2125	0
304	20250314	165400	182650	2125	2125	2125	2125	0
305	20250314	165300	182650	2125	2125	2125	2125	0
306	20250314	165200	182650	2125	2125	2125	2125	0
307	20250314	165100	182650	2125	2125	2125	2125	0
308	20250314	165000	182650	2125	2125	2125	2125	0
309	20250314	164900	182650	2125	2125	2125	2125	0
310	20250314	164800	182650	2125	2125	2125	2125	0
311	20250314	164700	182650	2125	2125	2125	2125	0
312	20250314	164600	182650	2125	2125	2125	2125	0
313	20250314	164500	182650	2125	2125	2125	2125	0
314	20250314	164400	182650	2125	2125	2125	2125	0
315	20250314	164300	182650	2125	2125	2125	2125	0
316	20250314	164200	182650	2125	2125	2125	2125	0
317	20250314	164100	182650	2125	2125	2125	2125	0
318	20250314	164000	182650	2125	2125	2125	2125	0
319	20250314	163900	182650	2125	2125	2125	2125	0
320	20250314	163800	182650	2125	2125	2125	2125	0
321	20250314	163700	182650	2125	2125	2125	2125	0
322	20250314	163600	182650	2125	2125	2125	2125	0
323	20250314	163500	182650	2125	2125	2125	2125	0
324	20250314	163400	182650	2125	2125	2125	2125	0
325	20250314	163300	182650	2125	2125	2125	2125	0
326	20250314	163200	182650	2125	2125	2125	2125	0
327	20250314	163100	182650	2125	2125	2125	2125	0
328	20250314	163000	182650	2125	2125	2125	2125	0
329	20250314	162900	182650	2125	2125	2125	2125	0
330	20250314	162800	182650	2125	2125	2125	2125	0
331	20250314	162700	182650	2125	2125	2125	2125	0
332	20250314	162600	182650	2125	2125	2125	2125	5
333	20250314	162500	182650	2125	2125	2125	2125	0
334	20250314	162400	182650	2125	2125	2125	2125	0
335	20250314	162300	182650	2125	2125	2125	2125	0
336	20250314	162200	182650	2125	2125	2125	2125	0
337	20250314	162100	182650	2125	2125	2125	2125	0
338	20250314	162000	182650	2125	2125	2125	2125	0
339	20250314	161900	182650	2125	2125	2125	2125	0
340	20250314	161800	182650	2125	2125	2125	2125	0
341	20250314	161700	182650	2125	2125	2125	2125	0
342	20250314	161600	182650	2125	2125	2125	2125	0
343	20250314	161500	182650	2125	2125	2125	2125	0
344	20250314	161400	182650	2125	2125	2125	2125	0
345	20250314	161300	182650	2125	2125	2125	2125	0
346	20250314	161200	182650	2125	2125	2125	2125	0
347	20250314	161100	182650	2125	2125	2125	2125	0
348	20250314	161000	182650	2125	2125	2125	2125	0
349	20250314	160900	182650	2125	2125	2125	2125	0
350	20250314	160800	182650	2125	2125	2125	2125	0
351	20250314	160700	182650	2125	2125	2125	2125	0
352	20250314	160600	182650	2125	2125	2125	2125	0
353	20250314	160500	182650	2125	2125	2125	2125	0
354	20250314	160400	182650	2125	2125	2125	2125	0
355	20250314	160300	182650	2125	2125	2125	2125	0
356	20250314	160200	182650	2125	2125	2125	2125	0
357	20250314	160100	182650	2125	2125	2125	2125	0
358	20250314	160000	182650	2125	2125	2125	2125	0
359	20250314	155900	182650	2125	2125	2125	2125	0
360	20250314	155800	182650	2125	2125	2125	2125	0
361	20250314	155700	182650	2125	2125	2125	2125	0
362	20250314	155600	182650	2125	2125	2125	2125	5
363	20250314	155500	182650	2125	2125	2125	2125	0
364	20250314	155400	182650	2125	2125	2125	2125	0
365	20250314	155300	182650	2125	2125	2125	2125	0
366	20250314	155200	182650	2125	2125	2125	2125	0
367	20250314	155100	182650	2125	2125	2125	2125	0
368	20250314	155000	182650	2125	2125	2125	2125	0
369	20250314	154900	182650	2125	2125	2125	2125	0
370	20250314	154800	182650	2125	2125	2125	2125	0
371	20250314	154700	182650	2125	2125	2125	2125	0
372	20250314	154600	182650	2125	2125	2125	2125	0
373	20250314	154500	182650	2125	2125	2125	2125	0
374	20250314	154400	182650	2125	2125	2125	2125	0
375	20250314	154300	182650	2125	2125	2125	2125	0
376	20250314	154200	182650	2125	2125	2125	2125	0
377	20250314	154100	182650	2125	2125	2125	2125	0
378	20250314	154000	182650	2125	2125	2125	2125	0
379	20250314	153900	182650	2125	2125	2125	2125	0
380	20250314	153800	182650	2125	2125	2125	2125	0
381	20250314	153700	182650	2125	2125	2125	2125	0
382	20250314	153600	182650	2125	2125	2125	2125	0
383	20250314	153500	182650	2125	2125	2125	2125	0
384	20250314	153400	182650	2125	2125	2125	2125	0
385	20250314	153300	182650	2125	2125	2125	2125	0
386	20250314	153200	182650	2125	2125	2125	2125	0
387	20250314	153100	182650	2125	2125	2125	2125	0
388	20250314	153000	182650	2125	2125	2125	2125	5
389	20250314	152900	172025	2125	2125	2125	2125	0
390	20250314	152800	172025	2125	2125	2125	2125	0
391	20250314	152700	172025	2125	2125	2125	2125	0
392	20250314	152600	172025	2125	2125	2125	2125	0
393	20250314	152500	172025	2125	2125	2125	2125	0
394	20250314	152400	172025	2125	2125	2125	2125	0
395	20250314	152300	172025	2125	2125	2125	2125	0
396	20250314	152200	172025	2125	2125	2125	2125	0
397	20250314	152100	172025	2125	2125	2125	2125	0
398	20250314	152000	172025	2125	2125	2125	2125	0
399	20250314	151900	172025	2125	2125	2125	2125	0
400	20250314	151800	172025	2125	2125	2125	2125	0
401	20250314	151700	172025	2125	2125	2125	2125	0
402	20250314	151600	172025	2125	2125	2125	2125	0
403	20250314	151500	172025	2125	2125	2125	2125	0
404	20250314	151400	172025	2125	2125	2125	2125	0
405	20250314	151300	172025	2125	2125	2125	2125	0
406	20250314	151200	172025	2125	2125	2125	2125	0
407	20250314	151100	172025	2125	2125	2125	2125	0
408	20250314	151000	172025	2125	2125	2125	2125	0
409	20250314	150900	172025	2125	2125	2125	2125	0
410	20250314	150800	172025	2125	2125	2125	2125	0
411	20250314	150700	172025	2125	2125	2125	2125	0
412	20250314	150600	172025	2125	2125	2125	2125	0
413	20250314	150500	172025	2125	2125	2125	2125	0
414	20250314	150400	172025	2125	2125	2125	2125	0
415	20250314	150300	172025	2125	2125	2125	2125	0
416	20250314	150200	172025	2125	2125	2125	2125	0
417	20250314	150100	172025	2125	2125	2125	2125	0
418	20250314	150000	172025	2125	2125	2125	2125	0
419	20250314	145900	172025	2125	2125	2125	2125	0
420	20250314	145800	172025	2125	2125	2125	2125	0
421	20250314	145700	172025	2125	2125	2125	2125	0
422	20250314	145600	172025	2125	2125	2125	2125	0
423	20250314	145500	172025	2125	2125	2125	2125	0
424	20250314	145400	172025	2125	2120	2125	2120	12
425	20250314	145300	146580	2120	2120	2120	2120	0
426	20250314	145200	146580	2120	2120	2120	2120	0
427	20250314	145100	146580	2120	2120	2120	2120	0
428	20250314	145000	146580	2120	2120	2120	2120	0
429	20250314	144900	146580	2120	2120	2120	2120	0
430	20250314	144800	146580	2120	2120	2120	2120	0
431	20250314	144700	146580	2120	2120	2120	2120	0
432	20250314	144600	146580	2120	2120	2120	2120	0
433	20250314	144500	146580	2120	2120	2120	2120	0
434	20250314	144400	146580	2120	2120	2120	2120	0
435	20250314	144300	146580	2120	2120	2120	2120	0
436	20250314	144200	146580	2120	2120	2120	2120	0
437	20250314	144100	146580	2120	2120	2120	2120	10
438	20250314	144000	125380	2125	2125	2125	2125	0
439	20250314	143900	125380	2125	2125	2125	2125	0
440	20250314	143800	125380	2125	2125	2125	2125	0
441	20250314	143700	125380	2125	2125	2125	2125	0
442	20250314	143600	125380	2125	2125	2125	2125	0
443	20250314	143500	125380	2125	2125	2125	2125	0
444	20250314	143400	125380	2125	2125	2125	2125	0
445	20250314	143300	125380	2125	2125	2125	2125	0
446	20250314	143200	125380	2125	2125	2125	2125	0
447	20250314	143100	125380	2125	2125	2125	2125	0
448	20250314	143000	125380	2125	2125	2125	2125	0
449	20250314	142900	125380	2125	2125	2125	2125	0
450	20250314	142800	125380	2125	2125	2125	2125	0
451	20250314	142700	125380	2125	2125	2125	2125	0
452	20250314	142600	125380	2125	2125	2125	2125	0
453	20250314	142500	125380	2125	2125	2125	2125	0
454	20250314	142400	125380	2125	2125	2125	2125	0
455	20250314	142300	125380	2125	2125	2125	2125	0
456	20250314	142200	125380	2125	2125	2125	2125	0
457	20250314	142100	125380	2125	2125	2125	2125	0
458	20250314	142000	125380	2125	2125	2125	2125	0
459	20250314	141900	125380	2125	2125	2125	2125	0
460	20250314	141800	125380	2125	2125	2125	2125	0
461	20250314	141700	125380	2125	2125	2125	2125	0
462	20250314	141600	125380	2125	2125	2125	2125	0
463	20250314	141500	125380	2125	2125	2125	2125	0
464	20250314	141400	125380	2125	2125	2125	2125	0
465	20250314	141300	125380	2125	2125	2125	2125	0
466	20250314	141200	125380	2125	2125	2125	2125	0
467	20250314	141100	125380	2125	2125	2125	2125	0
468	20250314	141000	125380	2125	2125	2125	2125	0
469	20250314	140900	125380	2125	2125	2125	2125	0
470	20250314	140800	125380	2125	2125	2125	2125	0
471	20250314	140700	125380	2125	2125	2125	2125	0
472	20250314	140600	125380	2125	2125	2125	2125	0
473	20250314	140500	125380	2125	2125	2125	2125	0
474	20250314	140400	125380	2125	2125	2125	2125	0
475	20250314	140300	125380	2125	2125	2125	2125	0
476	20250314	140200	125380	2125	2125	2125	2125	0
477	20250314	140100	125380	2125	2125	2125	2125	0
478	20250314	140000	125380	2125	2125	2125	2125	0
479	20250314	135900	125380	2125	2125	2125	2125	0
480	20250314	135800	125380	2125	2125	2125	2125	0
481	20250314	135700	125380	2125	2125	2125	2125	0
482	20250314	135600	125380	2125	2125	2125	2125	0
483	20250314	135500	125380	2125	2125	2125	2125	0
484	20250314	135400	125380	2125	2125	2125	2125	0
485	20250314	135300	125380	2125	2125	2125	2125	0
486	20250314	135200	125380	2125	2125	2125	2125	0
487	20250314	135100	125380	2125	2125	2125	2125	0
488	20250314	135000	125380	2125	2125	2125	2125	0
489	20250314	134900	125380	2125	2125	2125	2125	0
490	20250314	134800	125380	2125	2125	2125	2125	0
491	20250314	134700	125380	2125	2125	2125	2125	0
492	20250314	134600	125380	2125	2125	2125	2125	0
493	20250314	134500	125380	2125	2125	2125	2125	0
494	20250314	134400	125380	2125	2125	2125	2125	0
495	20250314	134300	125380	2125	2125	2125	2125	0
496	20250314	134200	125380	2125	2125	2125	2125	0
497	20250314	134100	125380	2125	2125	2125	2125	0
498	20250314	134000	125380	2125	2125	2125	2125	0
499	20250314	133900	125380	2125	2125	2125	2125	0
500	20250314	133800	125380	2125	2125	2125	2125	0
501	20250314	133700	125380	2125	2125	2125	2125	0
502	20250314	133600	125380	2125	2125	2125	2125	0
503	20250314	133500	125380	2125	2125	2125	2125	0
504	20250314	133400	125380	2125	2125	2125	2125	0
505	20250314	133300	125380	2125	2125	2125	2125	0
506	20250314	133200	125380	2125	2125	2125	2125	0
507	20250314	133100	125380	2125	2125	2125	2125	0
508	20250314	133000	125380	2125	2125	2125	2125	0
509	20250314	132900	125380	2125	2125	2125	2125	0
510	20250314	132800	125380	2125	2125	2125	2125	0
511	20250314	132700	125380	2125	2125	2125	2125	0
512	20250314	132600	125380	2125	2125	2125	2125	0
513	20250314	132500	125380	2125	2125	2125	2125	0
514	20250314	132400	125380	2125	2125	2125	2125	0
515	20250314	132300	125380	2125	2125	2125	2125	0
516	20250314	132200	125380	2125	2125	2125	2125	0
517	20250314	132100	125380	2125	2125	2125	2125	0
518	20250314	132000	125380	2125	2125	2125	2125	0
519	20250314	131900	125380	2125	2125	2125	2125	0
520	20250314	131800	125380	2125	2125	2125	2125	0
521	20250314	131700	125380	2125	2125	2125	2125	0
522	20250314	131600	125380	2125	2125	2125	2125	0
523	20250314	131500	125380	2125	2125	2125	2125	0
524	20250314	131400	125380	2125	2125	2125	2125	0
525	20250314	131300	125380	2125	2125	2125	2125	0
526	20250314	131200	125380	2125	2125	2125	2125	0
527	20250314	131100	125380	2125	2125	2125	2125	0
528	20250314	131000	125380	2125	2125	2125	2125	0
529	20250314	130900	125380	2125	2125	2125	2125	0
530	20250314	130800	125380	2125	2125	2125	2125	0
531	20250314	130700	125380	2125	2125	2125	2125	0
532	20250314	130600	125380	2125	2125	2125	2125	0
533	20250314	130500	125380	2125	2125	2125	2125	0
534	20250314	130400	125380	2125	2125	2125	2125	0
535	20250314	130300	125380	2125	2125	2125	2125	0
536	20250314	130200	125380	2125	2125	2125	2125	0
537	20250314	130100	125380	2125	2125	2125	2125	0
538	20250314	130000	125380	2125	2125	2125	2125	0
539	20250314	125900	125380	2125	2125	2125	2125	0
540	20250314	125800	125380	2125	2125	2125	2125	0
541	20250314	125700	125380	2125	2125	2125	2125	0
542	20250314	125600	125380	2125	2125	2125	2125	0
543	20250314	125500	125380	2125	2125	2125	2125	0
544	20250314	125400	125380	2125	2125	2125	2125	0
545	20250314	125300	125380	2125	2125	2125	2125	0
546	20250314	125200	125380	2125	2125	2125	2125	0
547	20250314	125100	125380	2125	2125	2125	2125	0
548	20250314	125000	125380	2125	2125	2125	2125	0
549	20250314	124900	125380	2125	2125	2125	2125	0
550	20250314	124800	125380	2125	2125	2125	2125	0
551	20250314	124700	125380	2125	2125	2125	2125	0
552	20250314	124600	125380	2125	2125	2125	2125	0
553	20250314	124500	125380	2125	2125	2125	2125	0
554	20250314	124400	125380	2125	2125	2125	2125	0
555	20250314	124300	125380	2125	2125	2125	2125	0
556	20250314	124200	125380	2125	2125	2125	2125	0
557	20250314	124100	125380	2125	2125	2125	2125	0
558	20250314	124000	125380	2125	2125	2125	2125	0
559	20250314	123900	125380	2125	2125	2125	2125	0
560	20250314	123800	125380	2125	2125	2125	2125	0
561	20250314	123700	125380	2125	2125	2125	2125	0
562	20250314	123600	125380	2125	2125	2125	2125	0
563	20250314	123500	125380	2125	2125	2125	2125	0
564	20250314	123400	125380	2125	2125	2125	2125	0
565	20250314	123300	125380	2125	2125	2125	2125	0
566	20250314	123200	125380	2125	2125	2125	2125	0
567	20250314	123100	125380	2125	2125	2125	2125	0
568	20250314	123000	125380	2125	2125	2125	2125	0
569	20250314	122900	125380	2125	2125	2125	2125	0
570	20250314	122800	125380	2125	2125	2125	2125	0
571	20250314	122700	125380	2125	2125	2125	2125	0
572	20250314	122600	125380	2125	2125	2125	2125	0
573	20250314	122500	125380	2125	2125	2125	2125	0
574	20250314	122400	125380	2125	2125	2125	2125	0
575	20250314	122300	125380	2125	2125	2125	2125	0
576	20250314	122200	125380	2125	2125	2125	2125	0
577	20250314	122100	125380	2125	2125	2125	2125	0
578	20250314	122000	125380	2125	2125	2125	2125	0
579	20250314	121900	125380	2125	2125	2125	2125	0
580	20250314	121800	125380	2125	2125	2125	2125	0
581	20250314	121700	125380	2125	2125	2125	2125	0
582	20250314	121600	125380	2125	2125	2125	2125	0
583	20250314	121500	125380	2125	2125	2125	2125	0
584	20250314	121400	125380	2125	2125	2125	2125	0
585	20250314	121300	125380	2125	2125	2125	2125	0
586	20250314	121200	125380	2125	2125	2125	2125	0
587	20250314	121100	125380	2125	2125	2125	2125	0
588	20250314	121000	125380	2125	2125	2125	2125	0
589	20250314	120900	125380	2125	2125	2125	2125	0
590	20250314	120800	125380	2125	2125	2125	2125	0
591	20250314	120700	125380	2125	2125	2125	2125	0
592	20250314	120600	125380	2125	2125	2125	2125	0
593	20250314	120500	125380	2125	2125	2125	2125	0
594	20250314	120400	125380	2125	2125	2125	2125	0
595	20250314	120300	125380	2125	2125	2125	2125	0
596	20250314	120200	125380	2125	2125	2125	2125	0
597	20250314	120100	125380	2125	2125	2125	2125	0
598	20250314	120000	125380	2125	2125	2125	2125	0
599	20250314	115900	125380	2125	2125	2125	2125	0
600	20250314	115800	125380	2125	2125	2125	2125	0
601	20250314	115700	125380	2125	2125	2125	2125	0
602	20250314	115600	125380	2125	2125	2125	2125	0
603	20250314	115500	125380	2125	2125	2125	2125	0
604	20250314	115400	125380	2125	2125	2125	2125	0
605	20250314	115300	125380	2125	2125	2125	2125	0
606	20250314	115200	125380	2125	2125	2125	2125	0
607	20250314	115100	125380	2125	2125	2125	2125	0
608	20250314	115000	125380	2125	2125	2125	2125	0
609	20250314	114900	125380	2125	2125	2125	2125	0
610	20250314	114800	125380	2125	2125	2125	2125	0
611	20250314	114700	125380	2125	2125	2125	2125	0
612	20250314	114600	125380	2125	2125	2125	2125	0
613	20250314	114500	125380	2125	2125	2125	2125	0
614	20250314	114400	125380	2125	2125	2125	2125	0
615	20250314	114300	125380	2125	2125	2125	2125	0
616	20250314	114200	125380	2125	2125	2125	2125	0
617	20250314	114100	125380	2125	2125	2125	2125	0
618	20250314	114000	125380	2125	2125	2125	2125	0
619	20250314	113900	125380	2125	2125	2125	2125	0
620	20250314	113800	125380	2125	2125	2125	2125	0
621	20250314	113700	125380	2125	2125	2125	2125	0
622	20250314	113600	125380	2125	2125	2125	2125	0
623	20250314	113500	125380	2125	2125	2125	2125	0
624	20250314	113400	125380	2125	2125	2125	2125	0
625	20250314	113300	125380	2125	2125	2125	2125	0
626	20250314	113200	125380	2125	2125	2125	2125	0
627	20250314	113100	125380	2125	2125	2125	2125	0
628	20250314	113000	125380	2125	2125	2125	2125	0
629	20250314	112900	125380	2125	2125	2125	2125	0
630	20250314	112800	125380	2125	2125	2125	2125	0
631	20250314	112700	125380	2125	2125	2125	2125	0
632	20250314	112600	125380	2125	2125	2125	2125	0
633	20250314	112500	125380	2125	2125	2125	2125	0
634	20250314	112400	125380	2125	2125	2125	2125	0
635	20250314	112300	125380	2125	2125	2125	2125	0
636	20250314	112200	125380	2125	2125	2125	2125	0
637	20250314	112100	125380	2125	2125	2125	2125	0
638	20250314	112000	125380	2125	2125	2125	2125	0
639	20250314	111900	125380	2125	2125	2125	2125	0
640	20250314	111800	125380	2125	2125	2125	2125	0
641	20250314	111700	125380	2125	2125	2125	2125	0
642	20250314	111600	125380	2125	2125	2125	2125	54
643	20250314	111500	10630	2125	2125	2125	2125	0
644	20250314	111400	10630	2125	2125	2125	2125	0
645	20250314	111300	10630	2125	2125	2125	2125	0
646	20250314	111200	10630	2125	2125	2125	2125	0
647	20250314	111100	10630	2125	2125	2125	2125	0
648	20250314	111000	10630	2125	2125	2125	2125	0
649	20250314	110900	10630	2125	2125	2125	2125	0
650	20250314	110800	10630	2125	2125	2125	2125	0
651	20250314	110700	10630	2125	2125	2125	2125	0
652	20250314	110600	10630	2125	2125	2125	2125	0
653	20250314	110500	10630	2125	2125	2125	2125	0
654	20250314	110400	10630	2125	2125	2125	2125	0
655	20250314	110300	10630	2125	2125	2125	2125	0
656	20250314	110200	10630	2125	2125	2125	2125	0
657	20250314	110100	10630	2125	2125	2125	2125	0
658	20250314	110000	10630	2125	2125	2125	2125	0
659	20250314	105900	10630	2125	2125	2125	2125	0
660	20250314	105800	10630	2125	2125	2125	2125	0
661	20250314	105700	10630	2125	2125	2125	2125	0
662	20250314	105600	10630	2125	2125	2125	2125	0
663	20250314	105500	10630	2125	2125	2125	2125	0
664	20250314	105400	10630	2125	2125	2125	2125	0
665	20250314	105300	10630	2125	2125	2125	2125	0
666	20250314	105200	10630	2125	2125	2125	2125	0
667	20250314	105100	10630	2125	2125	2125	2125	0
668	20250314	105000	10630	2125	2125	2125	2125	0
669	20250314	104900	10630	2125	2125	2125	2125	0
670	20250314	104800	10630	2125	2125	2125	2125	0
671	20250314	104700	10630	2125	2125	2125	2125	0
672	20250314	104600	10630	2125	2125	2125	2125	0
673	20250314	104500	10630	2125	2125	2125	2125	0
674	20250314	104400	10630	2125	2125	2125	2125	0
675	20250314	104300	10630	2125	2125	2125	2125	0
676	20250314	104200	10630	2125	2125	2125	2125	0
677	20250314	104100	10630	2125	2125	2125	2125	0
678	20250314	104000	10630	2125	2125	2125	2125	0
679	20250314	103900	10630	2125	2125	2125	2125	0
680	20250314	103800	10630	2125	2125	2125	2125	0
681	20250314	103700	10630	2125	2125	2125	2125	0
682	20250314	103600	10630	2125	2125	2125	2125	0
683	20250314	103500	10630	2125	2125	2125	2125	0
684	20250314	103400	10630	2125	2125	2125	2125	0
685	20250314	103300	10630	2125	2125	2125	2125	0
686	20250314	103200	10630	2125	2125	2125	2125	0
687	20250314	103100	10630	2125	2125	2125	2125	0
688	20250314	103000	10630	2125	2125	2125	2125	0
689	20250314	102900	10630	2125	2125	2125	2125	0
690	20250314	102800	10630	2125	2125	2125	2125	0
691	20250314	102700	10630	2125	2125	2125	2125	0
692	20250314	102600	10630	2125	2125	2125	2125	0
693	20250314	102500	10630	2125	2125	2125	2125	0
694	20250314	102400	10630	2125	2125	2125	2125	0
695	20250314	102300	10630	2125	2125	2125	2125	0
696	20250314	102200	10630	2125	2125	2125	2125	0
697	20250314	102100	10630	2125	2125	2125	2125	0
698	20250314	102000	10630	2125	2125	2125	2125	0
699	20250314	101900	10630	2125	2125	2125	2125	0
700	20250314	101800	10630	2125	2125	2125	2125	0
701	20250314	101700	10630	2125	2125	2125	2125	0
702	20250314	101600	10630	2125	2125	2125	2125	0
703	20250314	101500	10630	2125	2125	2125	2125	0
704	20250314	101400	10630	2125	2125	2125	2125	0
705	20250314	101300	10630	2125	2125	2125	2125	1
706	20250314	101200	8505	2130	2130	2130	2130	0
707	20250314	101100	8505	2130	2130	2130	2130	0
708	20250314	101000	8505	2130	2130	2130	2130	0
709	20250314	100900	8505	2130	2130	2130	2130	0
710	20250314	100800	8505	2130	2130	2130	2130	0
711	20250314	100700	8505	2130	2130	2130	2130	0
712	20250314	100600	8505	2130	2130	2130	2130	0
713	20250314	100500	8505	2130	2130	2130	2130	0
714	20250314	100400	8505	2130	2130	2130	2130	0
715	20250314	100300	8505	2130	2130	2130	2130	0
716	20250314	100200	8505	2130	2130	2130	2130	0
717	20250314	100100	8505	2130	2130	2130	2130	0
718	20250314	100000	8505	2130	2130	2130	2130	0
719	20250314	095900	8505	2130	2130	2130	2130	0
720	20250314	095800	8505	2130	2130	2130	2130	0
721	20250314	095700	8505	2130	2130	2130	2130	0
722	20250314	095600	8505	2130	2130	2130	2130	0
723	20250314	095500	8505	2130	2130	2130	2130	0
724	20250314	095400	8505	2130	2130	2130	2130	0
725	20250314	095300	8505	2130	2130	2130	2130	0
726	20250314	095200	8505	2130	2130	2130	2130	0
727	20250314	095100	8505	2130	2130	2130	2130	0
728	20250314	095000	8505	2130	2130	2130	2130	0
729	20250314	094900	8505	2130	2130	2130	2130	0
730	20250314	094800	8505	2130	2130	2130	2130	1
731	20250314	094700	6375	2115	2115	2115	2115	0
732	20250314	094600	6375	2115	2115	2115	2115	0
733	20250314	094500	6375	2115	2115	2115	2115	0
734	20250314	094400	6375	2115	2115	2115	2115	0
735	20250314	094300	6375	2115	2115	2115	2115	0
736	20250314	094200	6375	2115	2115	2115	2115	0
737	20250314	094100	6375	2115	2115	2115	2115	0
738	20250314	094000	6375	2115	2115	2115	2115	0
739	20250314	093900	6375	2115	2115	2115	2115	0
740	20250314	093800	6375	2115	2115	2115	2115	0
741	20250314	093700	6375	2115	2115	2115	2115	0
742	20250314	093600	6375	2115	2115	2115	2115	0
743	20250314	093500	6375	2115	2115	2115	2115	0
744	20250314	093400	6375	2115	2115	2115	2115	0
745	20250314	093300	6375	2115	2115	2115	2115	0
746	20250314	093200	6375	2115	2115	2115	2115	0
747	20250314	093100	6375	2115	2115	2115	2115	0
748	20250314	093000	6375	2115	2115	2115	2115	1
749	20250314	092900	4260	2130	2130	2130	2130	0
750	20250314	092800	4260	2130	2130	2130	2130	0
751	20250314	092700	4260	2130	2130	2130	2130	0
752	20250314	092600	4260	2130	2130	2130	2130	0
753	20250314	092500	4260	2130	2130	2130	2130	0
754	20250314	092400	4260	2130	2130	2130	2130	0
755	20250314	092300	4260	2130	2130	2130	2130	0
756	20250314	092200	4260	2130	2130	2130	2130	0
757	20250314	092100	4260	2130	2130	2130	2130	0
758	20250314	092000	4260	2130	2130	2130	2130	0
759	20250314	091900	4260	2130	2130	2130	2130	0
760	20250314	091800	4260	2130	2130	2130	2130	0
761	20250314	091700	4260	2130	2130	2130	2130	0
762	20250314	091600	4260	2130	2130	2130	2130	0
763	20250314	091500	4260	2130	2130	2130	2130	0
764	20250314	091400	4260	2130	2130	2130	2130	0
765	20250314	091300	4260	2130	2130	2130	2130	0
766	20250314	091200	4260	2130	2130	2130	2130	0
767	20250314	091100	4260	2130	2130	2130	2130	0
768	20250314	091000	4260	2130	2130	2130	2130	0
769	20250314	090900	4260	2130	2130	2130	2130	0
770	20250314	090800	4260	2130	2130	2130	2130	0
771	20250314	090700	4260	2130	2130	2130	2130	0
772	20250314	090600	4260	2130	2130	2130	2130	0
773	20250314	090500	4260	2130	2130	2130	2130	0
774	20250314	090400	4260	2130	2130	2130	2130	0
775	20250314	090300	4260	2130	2130	2130	2130	0
776	20250314	090200	4260	2130	2130	2130	2130	0
777	20250314	090100	4260	2130	2130	2130	2130	0
778	20250314	090000	4260	2130	2130	2130	2130	2