KissMeData/448900/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	215000	781370	18920	18920	18920	18920	1
3	20250317	214900	781370	18920	18920	18920	18920	0
4	20250317	214800	781370	18920	18920	18920	18920	0
5	20250317	214700	781370	18920	18920	18920	18920	0
6	20250317	214600	781370	18920	18920	18920	18920	0
7	20250317	214500	781370	18920	18920	18920	18920	0
8	20250317	214400	781370	18920	18920	18920	18920	0
9	20250317	214300	781370	18920	18920	18920	18920	0
10	20250317	214200	781370	18920	18920	18920	18920	0
11	20250317	214100	781370	18920	18920	18920	18920	0
12	20250317	214000	781370	18920	18920	18920	18920	0
13	20250317	213900	781370	18920	18920	18920	18920	0
14	20250317	213800	781370	18920	18920	18920	18920	0
15	20250317	213700	781370	18920	18920	18920	18920	0
16	20250317	213600	781370	18920	18920	18920	18920	0
17	20250317	213500	781370	18920	18920	18920	18920	0
18	20250317	213400	781370	18920	18920	18920	18920	0
19	20250317	213300	781370	18920	18920	18920	18920	0
20	20250317	213200	781370	18920	18920	18920	18920	0
21	20250317	213100	781370	18920	18920	18920	18920	0
22	20250317	213000	781370	18920	18920	18920	18920	0
23	20250317	212900	781370	18920	18920	18920	18920	0
24	20250317	212800	781370	18920	18920	18920	18920	0
25	20250317	212700	781370	18920	18920	18920	18920	0
26	20250317	212600	781370	18920	18920	18920	18920	0
27	20250317	212500	781370	18920	18920	18920	18920	0
28	20250317	212400	781370	18920	18920	18920	18920	0
29	20250317	212300	781370	18920	18920	18920	18920	0
30	20250317	212200	781370	18920	18920	18920	18920	0
31	20250317	212100	781370	18920	18920	18920	18920	0
32	20250317	212000	781370	18920	18920	18920	18920	1
33	20250317	211900	781370	18920	18920	18920	18920	0
34	20250317	211800	781370	18920	18920	18920	18920	0
35	20250317	211700	781370	18920	18920	18920	18920	0
36	20250317	211600	781370	18920	18920	18920	18920	0
37	20250317	211500	781370	18920	18920	18920	18920	0
38	20250317	211400	781370	18920	18920	18920	18920	0
39	20250317	211300	781370	18920	18920	18920	18920	0
40	20250317	211200	781370	18920	18920	18920	18920	0
41	20250317	211100	781370	18920	18920	18920	18920	0
42	20250317	211000	781370	18920	18920	18920	18920	0
43	20250317	210900	781370	18920	18920	18920	18920	0
44	20250317	210800	781370	18920	18920	18920	18920	0
45	20250317	210700	781370	18920	18920	18920	18920	0
46	20250317	210600	781370	18920	18920	18920	18920	0
47	20250317	210500	781370	18920	18920	18920	18920	0
48	20250317	210400	781370	18920	18920	18920	18920	0
49	20250317	210300	781370	18920	18920	18920	18920	0
50	20250317	210200	781370	18920	18920	18920	18920	0
51	20250317	210100	781370	18920	18920	18920	18920	0
52	20250317	210000	781370	18920	18920	18920	18920	0
53	20250317	205900	781370	18920	18920	18920	18920	0
54	20250317	205800	781370	18920	18920	18920	18920	0
55	20250317	205700	781370	18920	18920	18920	18920	0
56	20250317	205600	781370	18920	18920	18920	18920	0
57	20250317	205500	781370	18920	18920	18920	18920	0
58	20250317	205400	781370	18920	18920	18920	18920	0
59	20250317	205300	781370	18920	18920	18920	18920	0
60	20250317	205200	781370	18920	18920	18920	18920	0
61	20250317	205100	781370	18920	18920	18920	18920	0
62	20250317	205000	781370	18920	18920	18920	18920	1
63	20250317	204900	781370	18920	18920	18920	18920	0
64	20250317	204800	781370	18920	18920	18920	18920	0
65	20250317	204700	781370	18920	18920	18920	18920	0
66	20250317	204600	781370	18920	18920	18920	18920	0
67	20250317	204500	781370	18920	18920	18920	18920	0
68	20250317	204400	781370	18920	18920	18920	18920	0
69	20250317	204300	781370	18920	18920	18920	18920	0
70	20250317	204200	781370	18920	18920	18920	18920	0
71	20250317	204100	781370	18920	18920	18920	18920	0
72	20250317	204000	781370	18920	18920	18920	18920	0
73	20250317	203900	781370	18920	18920	18920	18920	0
74	20250317	203800	781370	18920	18920	18920	18920	0
75	20250317	203700	781370	18920	18920	18920	18920	0
76	20250317	203600	781370	18920	18920	18920	18920	0
77	20250317	203500	781370	18920	18920	18920	18920	0
78	20250317	203400	781370	18920	18920	18920	18920	0
79	20250317	203300	781370	18920	18920	18920	18920	0
80	20250317	203200	781370	18920	18920	18920	18920	0
81	20250317	203100	781370	18920	18920	18920	18920	0
82	20250317	203000	781370	18920	18920	18920	18920	0
83	20250317	202900	781370	18920	18920	18920	18920	0
84	20250317	202800	781370	18920	18920	18920	18920	0
85	20250317	202700	781370	18920	18920	18920	18920	0
86	20250317	202600	781370	18920	18920	18920	18920	0
87	20250317	202500	781370	18920	18920	18920	18920	0
88	20250317	202400	781370	18920	18920	18920	18920	0
89	20250317	202300	781370	18920	18920	18920	18920	0
90	20250317	202200	781370	18920	18920	18920	18920	0
91	20250317	202100	781370	18920	18920	18920	18920	0
92	20250317	202000	781370	18920	18920	18920	18920	1
93	20250317	201900	781370	18920	18920	18920	18920	0
94	20250317	201800	781370	18920	18920	18920	18920	0
95	20250317	201700	781370	18920	18920	18920	18920	0
96	20250317	201600	781370	18920	18920	18920	18920	0
97	20250317	201500	781370	18920	18920	18920	18920	0
98	20250317	201400	781370	18920	18920	18920	18920	0
99	20250317	201300	781370	18920	18920	18920	18920	0
100	20250317	201200	781370	18920	18920	18920	18920	0
101	20250317	201100	781370	18920	18920	18920	18920	0
102	20250317	201000	781370	18920	18920	18920	18920	0
103	20250317	200900	781370	18920	18920	18920	18920	0
104	20250317	200800	781370	18920	18920	18920	18920	0
105	20250317	200700	781370	18920	18920	18920	18920	0
106	20250317	200600	781370	18920	18920	18920	18920	0
107	20250317	200500	781370	18920	18920	18920	18920	0
108	20250317	200400	781370	18920	18920	18920	18920	0
109	20250317	200300	781370	18920	18920	18920	18920	0
110	20250317	200200	781370	18920	18920	18920	18920	0
111	20250317	200100	781370	18920	18920	18920	18920	0
112	20250317	200000	781370	18920	18920	18920	18920	0
113	20250317	195900	781370	18920	18920	18920	18920	0
114	20250317	195800	781370	18920	18920	18920	18920	0
115	20250317	195700	781370	18920	18920	18920	18920	0
116	20250317	195600	781370	18920	18920	18920	18920	0
117	20250317	195500	781370	18920	18920	18920	18920	0
118	20250317	195400	781370	18920	18920	18920	18920	0
119	20250317	195300	781370	18920	18920	18920	18920	0
120	20250317	195200	781370	18920	18920	18920	18920	0
121	20250317	195100	781370	18920	18920	18920	18920	0
122	20250317	195000	781370	18920	18920	18920	18920	1
123	20250317	194900	781370	18920	18920	18920	18920	0
124	20250317	194800	781370	18920	18920	18920	18920	0
125	20250317	194700	781370	18920	18920	18920	18920	0
126	20250317	194600	781370	18920	18920	18920	18920	0
127	20250317	194500	781370	18920	18920	18920	18920	0
128	20250317	194400	781370	18920	18920	18920	18920	0
129	20250317	194300	781370	18920	18920	18920	18920	0
130	20250317	194200	781370	18920	18920	18920	18920	0
131	20250317	194100	781370	18920	18920	18920	18920	0
132	20250317	194000	781370	18920	18920	18920	18920	0
133	20250317	193900	781370	18920	18920	18920	18920	0
134	20250317	193800	781370	18920	18920	18920	18920	0
135	20250317	193700	781370	18920	18920	18920	18920	0
136	20250317	193600	781370	18920	18920	18920	18920	0
137	20250317	193500	781370	18920	18920	18920	18920	0
138	20250317	193400	781370	18920	18920	18920	18920	0
139	20250317	193300	781370	18920	18920	18920	18920	0
140	20250317	193200	781370	18920	18920	18920	18920	0
141	20250317	193100	781370	18920	18920	18920	18920	0
142	20250317	193000	781370	18920	18920	18920	18920	0
143	20250317	192900	781370	18920	18920	18920	18920	0
144	20250317	192800	781370	18920	18920	18920	18920	0
145	20250317	192700	781370	18920	18920	18920	18920	0
146	20250317	192600	781370	18920	18920	18920	18920	0
147	20250317	192500	781370	18920	18920	18920	18920	0
148	20250317	192400	781370	18920	18920	18920	18920	0
149	20250317	192300	781370	18920	18920	18920	18920	0
150	20250317	192200	781370	18920	18920	18920	18920	0
151	20250317	192100	781370	18920	18920	18920	18920	0
152	20250317	192000	781370	18920	18920	18920	18920	1
153	20250317	191900	781370	18920	18920	18920	18920	0
154	20250317	191800	781370	18920	18920	18920	18920	0
155	20250317	191700	781370	18920	18920	18920	18920	0
156	20250317	191600	781370	18920	18920	18920	18920	0
157	20250317	191500	781370	18920	18920	18920	18920	0
158	20250317	191400	781370	18920	18920	18920	18920	0
159	20250317	191300	781370	18920	18920	18920	18920	0
160	20250317	191200	781370	18920	18920	18920	18920	0
161	20250317	191100	781370	18920	18920	18920	18920	0
162	20250317	191000	781370	18920	18920	18920	18920	0
163	20250317	190900	781370	18920	18920	18920	18920	0
164	20250317	190800	781370	18920	18920	18920	18920	0
165	20250317	190700	781370	18920	18920	18920	18920	0
166	20250317	190600	781370	18920	18920	18920	18920	0
167	20250317	190500	781370	18920	18920	18920	18920	0
168	20250317	190400	781370	18920	18920	18920	18920	0
169	20250317	190300	781370	18920	18920	18920	18920	0
170	20250317	190200	781370	18920	18920	18920	18920	0
171	20250317	190100	781370	18920	18920	18920	18920	0
172	20250317	190000	781370	18920	18920	18920	18920	0
173	20250317	185900	781370	18920	18920	18920	18920	0
174	20250317	185800	781370	18920	18920	18920	18920	0
175	20250317	185700	781370	18920	18920	18920	18920	0
176	20250317	185600	781370	18920	18920	18920	18920	0
177	20250317	185500	781370	18920	18920	18920	18920	0
178	20250317	185400	781370	18920	18920	18920	18920	0
179	20250317	185300	781370	18920	18920	18920	18920	0
180	20250317	185200	781370	18920	18920	18920	18920	0
181	20250317	185100	781370	18920	18920	18920	18920	0
182	20250317	185000	781370	18920	18920	18920	18920	1
183	20250317	184900	781370	18920	18920	18920	18920	0
184	20250317	184800	781370	18920	18920	18920	18920	0
185	20250317	184700	781370	18920	18920	18920	18920	0
186	20250317	184600	781370	18920	18920	18920	18920	0
187	20250317	184500	781370	18920	18920	18920	18920	0
188	20250317	184400	781370	18920	18920	18920	18920	0
189	20250317	184300	781370	18920	18920	18920	18920	0
190	20250317	184200	781370	18920	18920	18920	18920	0
191	20250317	184100	781370	18920	18920	18920	18920	0
192	20250317	184000	781370	18920	18920	18920	18920	0
193	20250317	183900	781370	18920	18920	18920	18920	0
194	20250317	183800	781370	18920	18920	18920	18920	0
195	20250317	183700	781370	18920	18920	18920	18920	0
196	20250317	183600	781370	18920	18920	18920	18920	0
197	20250317	183500	781370	18920	18920	18920	18920	0
198	20250317	183400	781370	18920	18920	18920	18920	0
199	20250317	183300	781370	18920	18920	18920	18920	0
200	20250317	183200	781370	18920	18920	18920	18920	0
201	20250317	183100	781370	18920	18920	18920	18920	0
202	20250317	183000	781370	18920	18920	18920	18920	0
203	20250317	182900	781370	18920	18920	18920	18920	0
204	20250317	182800	781370	18920	18920	18920	18920	0
205	20250317	182700	781370	18920	18920	18920	18920	0
206	20250317	182600	781370	18920	18920	18920	18920	0
207	20250317	182500	781370	18920	18920	18920	18920	0
208	20250317	182400	781370	18920	18920	18920	18920	0
209	20250317	182300	781370	18920	18920	18920	18920	0
210	20250317	182200	781370	18920	18920	18920	18920	0
211	20250317	182100	781370	18920	18920	18920	18920	0
212	20250317	182000	781370	18920	18920	18920	18920	1
213	20250317	181900	781370	18920	18920	18920	18920	0
214	20250317	181800	781370	18920	18920	18920	18920	0
215	20250317	181700	781370	18920	18920	18920	18920	0
216	20250317	181600	781370	18920	18920	18920	18920	0
217	20250317	181500	781370	18920	18920	18920	18920	0
218	20250317	181400	781370	18920	18920	18920	18920	0
219	20250317	181300	781370	18920	18920	18920	18920	0
220	20250317	181200	781370	18920	18920	18920	18920	0
221	20250317	181100	781370	18920	18920	18920	18920	0
222	20250317	181000	781370	18920	18920	18920	18920	0
223	20250317	180900	781370	18920	18920	18920	18920	0
224	20250317	180800	781370	18920	18920	18920	18920	0
225	20250317	180700	781370	18920	18920	18920	18920	0
226	20250317	180600	781370	18920	18920	18920	18920	0
227	20250317	180500	781370	18920	18920	18920	18920	0
228	20250317	180400	781370	18920	18920	18920	18920	0
229	20250317	180300	781370	18920	18920	18920	18920	0
230	20250317	180200	781370	18920	18920	18920	18920	0
231	20250317	180100	781370	18920	18920	18920	18920	0
232	20250317	180000	781370	18920	18920	18920	18920	0
233	20250317	175900	781370	18920	18920	18920	18920	0
234	20250317	175800	781370	18920	18920	18920	18920	0
235	20250317	175700	781370	18920	18920	18920	18920	0
236	20250317	175600	781370	18920	18920	18920	18920	0
237	20250317	175500	781370	18920	18920	18920	18920	0
238	20250317	175400	781370	18920	18920	18920	18920	0
239	20250317	175300	781370	18920	18920	18920	18920	0
240	20250317	175200	781370	18920	18920	18920	18920	0
241	20250317	175100	781370	18920	18920	18920	18920	0
242	20250317	175000	781370	18920	18920	18920	18920	1
243	20250317	174900	781370	18920	18920	18920	18920	0
244	20250317	174800	781370	18920	18920	18920	18920	0
245	20250317	174700	781370	18920	18920	18920	18920	0
246	20250317	174600	781370	18920	18920	18920	18920	0
247	20250317	174500	781370	18920	18920	18920	18920	0
248	20250317	174400	781370	18920	18920	18920	18920	0
249	20250317	174300	781370	18920	18920	18920	18920	0
250	20250317	174200	781370	18920	18920	18920	18920	0
251	20250317	174100	781370	18920	18920	18920	18920	0
252	20250317	174000	781370	18920	18920	18920	18920	0
253	20250317	173900	781370	18920	18920	18920	18920	0
254	20250317	173800	781370	18920	18920	18920	18920	0
255	20250317	173700	781370	18920	18920	18920	18920	0
256	20250317	173600	781370	18920	18920	18920	18920	0
257	20250317	173500	781370	18920	18920	18920	18920	0
258	20250317	173400	781370	18920	18920	18920	18920	0
259	20250317	173300	781370	18920	18920	18920	18920	0
260	20250317	173200	781370	18920	18920	18920	18920	0
261	20250317	173100	781370	18920	18920	18920	18920	0
262	20250317	173000	781370	18920	18920	18920	18920	0
263	20250317	172900	781370	18920	18920	18920	18920	0
264	20250317	172800	781370	18920	18920	18920	18920	0
265	20250317	172700	781370	18920	18920	18920	18920	0
266	20250317	172600	781370	18920	18920	18920	18920	0
267	20250317	172500	781370	18920	18920	18920	18920	0
268	20250317	172400	781370	18920	18920	18920	18920	0
269	20250317	172300	781370	18920	18920	18920	18920	0
270	20250317	172200	781370	18920	18920	18920	18920	0
271	20250317	172100	781370	18920	18920	18920	18920	0
272	20250317	172000	781370	18920	18920	18920	18920	1
273	20250317	171900	781370	18920	18920	18920	18920	0
274	20250317	171800	781370	18920	18920	18920	18920	0
275	20250317	171700	781370	18920	18920	18920	18920	0
276	20250317	171600	781370	18920	18920	18920	18920	0
277	20250317	171500	781370	18920	18920	18920	18920	0
278	20250317	171400	781370	18920	18920	18920	18920	0
279	20250317	171300	781370	18920	18920	18920	18920	0
280	20250317	171200	781370	18920	18920	18920	18920	0
281	20250317	171100	781370	18920	18920	18920	18920	0
282	20250317	171000	781370	18920	18920	18920	18920	0
283	20250317	170900	781370	18920	18920	18920	18920	0
284	20250317	170800	781370	18920	18920	18920	18920	0
285	20250317	170700	781370	18920	18920	18920	18920	0
286	20250317	170600	781370	18920	18920	18920	18920	0
287	20250317	170500	781370	18920	18920	18920	18920	0
288	20250317	170400	781370	18920	18920	18920	18920	0
289	20250317	170300	781370	18920	18920	18920	18920	0
290	20250317	170200	781370	18920	18920	18920	18920	0
291	20250317	170100	781370	18920	18920	18920	18920	0
292	20250317	170000	781370	18920	18920	18920	18920	0
293	20250317	165900	781370	18920	18920	18920	18920	0
294	20250317	165800	781370	18920	18920	18920	18920	0
295	20250317	165700	781370	18920	18920	18920	18920	0
296	20250317	165600	781370	18920	18920	18920	18920	0
297	20250317	165500	781370	18920	18920	18920	18920	0
298	20250317	165400	781370	18920	18920	18920	18920	0
299	20250317	165300	781370	18920	18920	18920	18920	0
300	20250317	165200	781370	18920	18920	18920	18920	0
301	20250317	165100	781370	18920	18920	18920	18920	0
302	20250317	165000	781370	18920	18920	18920	18920	1
303	20250317	164900	781370	18920	18920	18920	18920	0
304	20250317	164800	781370	18920	18920	18920	18920	0
305	20250317	164700	781370	18920	18920	18920	18920	0
306	20250317	164600	781370	18920	18920	18920	18920	0
307	20250317	164500	781370	18920	18920	18920	18920	0
308	20250317	164400	781370	18920	18920	18920	18920	0
309	20250317	164300	781370	18920	18920	18920	18920	0
310	20250317	164200	781370	18920	18920	18920	18920	0
311	20250317	164100	781370	18920	18920	18920	18920	0
312	20250317	164000	781370	18920	18920	18920	18920	0
313	20250317	163900	781370	18920	18920	18920	18920	0
314	20250317	163800	781370	18920	18920	18920	18920	0
315	20250317	163700	781370	18920	18920	18920	18920	0
316	20250317	163600	781370	18920	18920	18920	18920	0
317	20250317	163500	781370	18920	18920	18920	18920	0
318	20250317	163400	781370	18920	18920	18920	18920	0
319	20250317	163300	781370	18920	18920	18920	18920	0
320	20250317	163200	781370	18920	18920	18920	18920	0
321	20250317	163100	781370	18920	18920	18920	18920	0
322	20250317	163000	781370	18920	18920	18920	18920	0
323	20250317	162900	781370	18920	18920	18920	18920	0
324	20250317	162800	781370	18920	18920	18920	18920	0
325	20250317	162700	781370	18920	18920	18920	18920	0
326	20250317	162600	781370	18920	18920	18920	18920	0
327	20250317	162500	781370	18920	18920	18920	18920	0
328	20250317	162400	781370	18920	18920	18920	18920	0
329	20250317	162300	781370	18920	18920	18920	18920	0
330	20250317	162200	781370	18920	18920	18920	18920	0
331	20250317	162100	781370	18920	18920	18920	18920	0
332	20250317	162000	781370	18920	18920	18920	18920	1
333	20250317	161900	781370	18920	18920	18920	18920	0
334	20250317	161800	781370	18920	18920	18920	18920	0
335	20250317	161700	781370	18920	18920	18920	18920	0
336	20250317	161600	781370	18920	18920	18920	18920	0
337	20250317	161500	781370	18920	18920	18920	18920	0
338	20250317	161400	781370	18920	18920	18920	18920	0
339	20250317	161300	781370	18920	18920	18920	18920	0
340	20250317	161200	781370	18920	18920	18920	18920	0
341	20250317	161100	781370	18920	18920	18920	18920	0
342	20250317	161000	781370	18920	18920	18920	18920	0
343	20250317	160900	781370	18920	18920	18920	18920	0
344	20250317	160800	781370	18920	18920	18920	18920	0
345	20250317	160700	781370	18920	18920	18920	18920	0
346	20250317	160600	781370	18920	18920	18920	18920	0
347	20250317	160500	781370	18920	18920	18920	18920	0
348	20250317	160400	781370	18920	18920	18920	18920	0
349	20250317	160300	781370	18920	18920	18920	18920	0
350	20250317	160200	781370	18920	18920	18920	18920	0
351	20250317	160100	781370	18920	18920	18920	18920	0
352	20250317	160000	781370	18920	18920	18920	18920	0
353	20250317	155900	781370	18920	18920	18920	18920	0
354	20250317	155800	781370	18920	18920	18920	18920	0
355	20250317	155700	781370	18920	18920	18920	18920	0
356	20250317	155600	781370	18920	18920	18920	18920	0
357	20250317	155500	781370	18920	18920	18920	18920	0
358	20250317	155400	781370	18920	18920	18920	18920	0
359	20250317	155300	781370	18920	18920	18920	18920	0
360	20250317	155200	781370	18920	18920	18920	18920	0
361	20250317	155100	781370	18920	18920	18920	18920	0
362	20250317	155000	781370	18920	18920	18920	18920	1
363	20250317	154900	781370	18920	18920	18920	18920	0
364	20250317	154800	781370	18920	18920	18920	18920	0
365	20250317	154700	781370	18920	18920	18920	18920	0
366	20250317	154600	781370	18920	18920	18920	18920	0
367	20250317	154500	781370	18920	18920	18920	18920	0
368	20250317	154400	781370	18920	18920	18920	18920	0
369	20250317	154300	781370	18920	18920	18920	18920	0
370	20250317	154200	781370	18920	18920	18920	18920	0
371	20250317	154100	781370	18920	18920	18920	18920	0
372	20250317	154000	781370	18920	18920	18920	18920	0
373	20250317	153900	781370	18920	18920	18920	18920	0
374	20250317	153800	781370	18920	18920	18920	18920	0
375	20250317	153700	781370	18920	18920	18920	18920	0
376	20250317	153600	781370	18920	18920	18920	18920	0
377	20250317	153500	781370	18920	18920	18920	18920	0
378	20250317	153400	781370	18920	18920	18920	18920	0
379	20250317	153300	781370	18920	18920	18920	18920	0
380	20250317	153200	781370	18920	18920	18920	18920	0
381	20250317	153100	781370	18920	18920	18920	18920	0
382	20250317	153000	781370	18920	18920	18920	18920	1
383	20250317	152900	762450	19550	19550	19550	19550	0
384	20250317	152800	762450	19550	19550	19550	19550	0
385	20250317	152700	762450	19550	19550	19550	19550	0
386	20250317	152600	762450	19550	19550	19550	19550	0
387	20250317	152500	762450	19550	19550	19550	19550	0
388	20250317	152400	762450	19550	19550	19550	19550	0
389	20250317	152300	762450	19550	19550	19550	19550	0
390	20250317	152200	762450	19550	19550	19550	19550	0
391	20250317	152100	762450	19550	19550	19550	19550	0
392	20250317	152000	762450	19550	19550	19550	19550	0
393	20250317	151900	762450	19550	19550	19550	19550	0
394	20250317	151800	762450	19550	19550	19550	19550	0
395	20250317	151700	762450	19550	19550	19550	19550	0
396	20250317	151600	762450	19550	19550	19550	19550	0
397	20250317	151500	762450	19550	19550	19550	19550	0
398	20250317	151400	762450	19550	19550	19550	19550	0
399	20250317	151300	762450	19550	19550	19550	19550	0
400	20250317	151200	762450	19550	19550	19550	19550	0
401	20250317	151100	762450	19550	19550	19550	19550	0
402	20250317	151000	762450	19550	19550	19550	19550	0
403	20250317	150900	762450	19550	19550	19550	19550	0
404	20250317	150800	762450	19550	19550	19550	19550	0
405	20250317	150700	762450	19550	19550	19550	19550	0
406	20250317	150600	762450	19550	19550	19550	19550	0
407	20250317	150500	762450	19550	19550	19550	19550	0
408	20250317	150400	762450	19550	19550	19550	19550	0
409	20250317	150300	762450	19550	19550	19550	19550	0
410	20250317	150200	762450	19550	19550	19550	19550	0
411	20250317	150100	762450	19550	19550	19550	19550	0
412	20250317	150000	762450	19550	19550	19550	19550	0
413	20250317	145900	762450	19550	19550	19550	19550	18
414	20250317	145800	410550	19550	19550	19550	19550	0
415	20250317	145700	410550	19550	19550	19550	19550	0
416	20250317	145600	410550	19550	19550	19550	19550	0
417	20250317	145500	410550	19550	19550	19550	19550	0
418	20250317	145400	410550	19550	19550	19550	19550	20
419	20250317	145300	19550	19550	19550	19550	19550	0
420	20250317	145200	19550	19550	19550	19550	19550	0
421	20250317	145100	19550	19550	19550	19550	19550	0
422	20250317	145000	19550	19550	19550	19550	19550	1
423	20250317	144900	0	19000	19000	19000	19000	0
424	20250317	144800	0	19000	19000	19000	19000	0
425	20250317	144700	0	19000	19000	19000	19000	0
426	20250317	144600	0	19000	19000	19000	19000	0
427	20250317	144500	0	19000	19000	19000	19000	0
428	20250317	144400	0	19000	19000	19000	19000	0
429	20250317	144300	0	19000	19000	19000	19000	0
430	20250317	144200	0	19000	19000	19000	19000	0
431	20250317	144100	0	19000	19000	19000	19000	0
432	20250317	144000	0	19000	19000	19000	19000	0
433	20250317	143900	0	19000	19000	19000	19000	0
434	20250317	143800	0	19000	19000	19000	19000	0
435	20250317	143700	0	19000	19000	19000	19000	0
436	20250317	143600	0	19000	19000	19000	19000	0
437	20250317	143500	0	19000	19000	19000	19000	0
438	20250317	143400	0	19000	19000	19000	19000	0
439	20250317	143300	0	19000	19000	19000	19000	0
440	20250317	143200	0	19000	19000	19000	19000	0
441	20250317	143100	0	19000	19000	19000	19000	0
442	20250317	143000	0	19000	19000	19000	19000	0
443	20250317	142900	0	19000	19000	19000	19000	0
444	20250317	142800	0	19000	19000	19000	19000	0
445	20250317	142700	0	19000	19000	19000	19000	0
446	20250317	142600	0	19000	19000	19000	19000	0
447	20250317	142500	0	19000	19000	19000	19000	0
448	20250317	142400	0	19000	19000	19000	19000	0
449	20250317	142300	0	19000	19000	19000	19000	0
450	20250317	142200	0	19000	19000	19000	19000	0
451	20250317	142100	0	19000	19000	19000	19000	0
452	20250317	142000	0	19000	19000	19000	19000	0
453	20250317	141900	0	19000	19000	19000	19000	0
454	20250317	141800	0	19000	19000	19000	19000	0
455	20250317	141700	0	19000	19000	19000	19000	0
456	20250317	141600	0	19000	19000	19000	19000	0
457	20250317	141500	0	19000	19000	19000	19000	0
458	20250317	141400	0	19000	19000	19000	19000	0
459	20250317	141300	0	19000	19000	19000	19000	0
460	20250317	141200	0	19000	19000	19000	19000	0
461	20250317	141100	0	19000	19000	19000	19000	0
462	20250317	141000	0	19000	19000	19000	19000	0
463	20250317	140900	0	19000	19000	19000	19000	0
464	20250317	140800	0	19000	19000	19000	19000	0
465	20250317	140700	0	19000	19000	19000	19000	0
466	20250317	140600	0	19000	19000	19000	19000	0
467	20250317	140500	0	19000	19000	19000	19000	0
468	20250317	140400	0	19000	19000	19000	19000	0
469	20250317	140300	0	19000	19000	19000	19000	0
470	20250317	140200	0	19000	19000	19000	19000	0
471	20250317	140100	0	19000	19000	19000	19000	0
472	20250317	140000	0	19000	19000	19000	19000	0
473	20250317	135900	0	19000	19000	19000	19000	0
474	20250317	135800	0	19000	19000	19000	19000	0
475	20250317	135700	0	19000	19000	19000	19000	0
476	20250317	135600	0	19000	19000	19000	19000	0
477	20250317	135500	0	19000	19000	19000	19000	0
478	20250317	135400	0	19000	19000	19000	19000	0
479	20250317	135300	0	19000	19000	19000	19000	0
480	20250317	135200	0	19000	19000	19000	19000	0
481	20250317	135100	0	19000	19000	19000	19000	0
482	20250317	135000	0	19000	19000	19000	19000	0
483	20250317	134900	0	19000	19000	19000	19000	0
484	20250317	134800	0	19000	19000	19000	19000	0
485	20250317	134700	0	19000	19000	19000	19000	0
486	20250317	134600	0	19000	19000	19000	19000	0
487	20250317	134500	0	19000	19000	19000	19000	0
488	20250317	134400	0	19000	19000	19000	19000	0
489	20250317	134300	0	19000	19000	19000	19000	0
490	20250317	134200	0	19000	19000	19000	19000	0
491	20250317	134100	0	19000	19000	19000	19000	0
492	20250317	134000	0	19000	19000	19000	19000	0
493	20250317	133900	0	19000	19000	19000	19000	0
494	20250317	133800	0	19000	19000	19000	19000	0
495	20250317	133700	0	19000	19000	19000	19000	0
496	20250317	133600	0	19000	19000	19000	19000	0
497	20250317	133500	0	19000	19000	19000	19000	0
498	20250317	133400	0	19000	19000	19000	19000	0
499	20250317	133300	0	19000	19000	19000	19000	0
500	20250317	133200	0	19000	19000	19000	19000	0
501	20250317	133100	0	19000	19000	19000	19000	0
502	20250317	133000	0	19000	19000	19000	19000	0
503	20250317	132900	0	19000	19000	19000	19000	0
504	20250317	132800	0	19000	19000	19000	19000	0
505	20250317	132700	0	19000	19000	19000	19000	0
506	20250317	132600	0	19000	19000	19000	19000	0
507	20250317	132500	0	19000	19000	19000	19000	0
508	20250317	132400	0	19000	19000	19000	19000	0
509	20250317	132300	0	19000	19000	19000	19000	0
510	20250317	132200	0	19000	19000	19000	19000	0
511	20250317	132100	0	19000	19000	19000	19000	0
512	20250317	132000	0	19000	19000	19000	19000	0
513	20250317	131900	0	19000	19000	19000	19000	0
514	20250317	131800	0	19000	19000	19000	19000	0
515	20250317	131700	0	19000	19000	19000	19000	0
516	20250317	131600	0	19000	19000	19000	19000	0
517	20250317	131500	0	19000	19000	19000	19000	0
518	20250317	131400	0	19000	19000	19000	19000	0
519	20250317	131300	0	19000	19000	19000	19000	0
520	20250317	131200	0	19000	19000	19000	19000	0
521	20250317	131100	0	19000	19000	19000	19000	0
522	20250317	131000	0	19000	19000	19000	19000	0
523	20250317	130900	0	19000	19000	19000	19000	0
524	20250317	130800	0	19000	19000	19000	19000	0
525	20250317	130700	0	19000	19000	19000	19000	0
526	20250317	130600	0	19000	19000	19000	19000	0
527	20250317	130500	0	19000	19000	19000	19000	0
528	20250317	130400	0	19000	19000	19000	19000	0
529	20250317	130300	0	19000	19000	19000	19000	0
530	20250317	130200	0	19000	19000	19000	19000	0
531	20250317	130100	0	19000	19000	19000	19000	0
532	20250317	130000	0	19000	19000	19000	19000	0
533	20250317	125900	0	19000	19000	19000	19000	0
534	20250317	125800	0	19000	19000	19000	19000	0
535	20250317	125700	0	19000	19000	19000	19000	0
536	20250317	125600	0	19000	19000	19000	19000	0
537	20250317	125500	0	19000	19000	19000	19000	0
538	20250317	125400	0	19000	19000	19000	19000	0
539	20250317	125300	0	19000	19000	19000	19000	0
540	20250317	125200	0	19000	19000	19000	19000	0
541	20250317	125100	0	19000	19000	19000	19000	0
542	20250317	125000	0	19000	19000	19000	19000	0
543	20250317	124900	0	19000	19000	19000	19000	0
544	20250317	124800	0	19000	19000	19000	19000	0
545	20250317	124700	0	19000	19000	19000	19000	0
546	20250317	124600	0	19000	19000	19000	19000	0
547	20250317	124500	0	19000	19000	19000	19000	0
548	20250317	124400	0	19000	19000	19000	19000	0
549	20250317	124300	0	19000	19000	19000	19000	0
550	20250317	124200	0	19000	19000	19000	19000	0
551	20250317	124100	0	19000	19000	19000	19000	0
552	20250317	124000	0	19000	19000	19000	19000	0
553	20250317	123900	0	19000	19000	19000	19000	0
554	20250317	123800	0	19000	19000	19000	19000	0
555	20250317	123700	0	19000	19000	19000	19000	0
556	20250317	123600	0	19000	19000	19000	19000	0
557	20250317	123500	0	19000	19000	19000	19000	0
558	20250317	123400	0	19000	19000	19000	19000	0
559	20250317	123300	0	19000	19000	19000	19000	0
560	20250317	123200	0	19000	19000	19000	19000	0
561	20250317	123100	0	19000	19000	19000	19000	0
562	20250317	123000	0	19000	19000	19000	19000	0
563	20250317	122900	0	19000	19000	19000	19000	0
564	20250317	122800	0	19000	19000	19000	19000	0
565	20250317	122700	0	19000	19000	19000	19000	0
566	20250317	122600	0	19000	19000	19000	19000	0
567	20250317	122500	0	19000	19000	19000	19000	0
568	20250317	122400	0	19000	19000	19000	19000	0
569	20250317	122300	0	19000	19000	19000	19000	0
570	20250317	122200	0	19000	19000	19000	19000	0
571	20250317	122100	0	19000	19000	19000	19000	0
572	20250317	122000	0	19000	19000	19000	19000	0
573	20250317	121900	0	19000	19000	19000	19000	0
574	20250317	121800	0	19000	19000	19000	19000	0
575	20250317	121700	0	19000	19000	19000	19000	0
576	20250317	121600	0	19000	19000	19000	19000	0
577	20250317	121500	0	19000	19000	19000	19000	0
578	20250317	121400	0	19000	19000	19000	19000	0
579	20250317	121300	0	19000	19000	19000	19000	0
580	20250317	121200	0	19000	19000	19000	19000	0
581	20250317	121100	0	19000	19000	19000	19000	0
582	20250317	121000	0	19000	19000	19000	19000	0
583	20250317	120900	0	19000	19000	19000	19000	0
584	20250317	120800	0	19000	19000	19000	19000	0
585	20250317	120700	0	19000	19000	19000	19000	0
586	20250317	120600	0	19000	19000	19000	19000	0
587	20250317	120500	0	19000	19000	19000	19000	0
588	20250317	120400	0	19000	19000	19000	19000	0
589	20250317	120300	0	19000	19000	19000	19000	0
590	20250317	120200	0	19000	19000	19000	19000	0
591	20250317	120100	0	19000	19000	19000	19000	0
592	20250317	120000	0	19000	19000	19000	19000	0
593	20250317	115900	0	19000	19000	19000	19000	0
594	20250317	115800	0	19000	19000	19000	19000	0
595	20250317	115700	0	19000	19000	19000	19000	0
596	20250317	115600	0	19000	19000	19000	19000	0
597	20250317	115500	0	19000	19000	19000	19000	0
598	20250317	115400	0	19000	19000	19000	19000	0
599	20250317	115300	0	19000	19000	19000	19000	0
600	20250317	115200	0	19000	19000	19000	19000	0
601	20250317	115100	0	19000	19000	19000	19000	0
602	20250317	115000	0	19000	19000	19000	19000	0
603	20250317	114900	0	19000	19000	19000	19000	0
604	20250317	114800	0	19000	19000	19000	19000	0
605	20250317	114700	0	19000	19000	19000	19000	0
606	20250317	114600	0	19000	19000	19000	19000	0
607	20250317	114500	0	19000	19000	19000	19000	0
608	20250317	114400	0	19000	19000	19000	19000	0
609	20250317	114300	0	19000	19000	19000	19000	0
610	20250317	114200	0	19000	19000	19000	19000	0
611	20250317	114100	0	19000	19000	19000	19000	0
612	20250317	114000	0	19000	19000	19000	19000	0
613	20250317	113900	0	19000	19000	19000	19000	0
614	20250317	113800	0	19000	19000	19000	19000	0
615	20250317	113700	0	19000	19000	19000	19000	0
616	20250317	113600	0	19000	19000	19000	19000	0
617	20250317	113500	0	19000	19000	19000	19000	0
618	20250317	113400	0	19000	19000	19000	19000	0
619	20250317	113300	0	19000	19000	19000	19000	0
620	20250317	113200	0	19000	19000	19000	19000	0
621	20250317	113100	0	19000	19000	19000	19000	0
622	20250317	113000	0	19000	19000	19000	19000	0
623	20250317	112900	0	19000	19000	19000	19000	0
624	20250317	112800	0	19000	19000	19000	19000	0
625	20250317	112700	0	19000	19000	19000	19000	0
626	20250317	112600	0	19000	19000	19000	19000	0
627	20250317	112500	0	19000	19000	19000	19000	0
628	20250317	112400	0	19000	19000	19000	19000	0
629	20250317	112300	0	19000	19000	19000	19000	0
630	20250317	112200	0	19000	19000	19000	19000	0
631	20250317	112100	0	19000	19000	19000	19000	0
632	20250317	112000	0	19000	19000	19000	19000	0
633	20250317	111900	0	19000	19000	19000	19000	0
634	20250317	111800	0	19000	19000	19000	19000	0
635	20250317	111700	0	19000	19000	19000	19000	0
636	20250317	111600	0	19000	19000	19000	19000	0
637	20250317	111500	0	19000	19000	19000	19000	0
638	20250317	111400	0	19000	19000	19000	19000	0
639	20250317	111300	0	19000	19000	19000	19000	0
640	20250317	111200	0	19000	19000	19000	19000	0
641	20250317	111100	0	19000	19000	19000	19000	0
642	20250317	111000	0	19000	19000	19000	19000	0
643	20250317	110900	0	19000	19000	19000	19000	0
644	20250317	110800	0	19000	19000	19000	19000	0
645	20250317	110700	0	19000	19000	19000	19000	0
646	20250317	110600	0	19000	19000	19000	19000	0
647	20250317	110500	0	19000	19000	19000	19000	0
648	20250317	110400	0	19000	19000	19000	19000	0
649	20250317	110300	0	19000	19000	19000	19000	0
650	20250317	110200	0	19000	19000	19000	19000	0
651	20250317	110100	0	19000	19000	19000	19000	0
652	20250317	110000	0	19000	19000	19000	19000	0
653	20250317	105900	0	19000	19000	19000	19000	0
654	20250317	105800	0	19000	19000	19000	19000	0
655	20250317	105700	0	19000	19000	19000	19000	0
656	20250317	105600	0	19000	19000	19000	19000	0
657	20250317	105500	0	19000	19000	19000	19000	0
658	20250317	105400	0	19000	19000	19000	19000	0
659	20250317	105300	0	19000	19000	19000	19000	0
660	20250317	105200	0	19000	19000	19000	19000	0
661	20250317	105100	0	19000	19000	19000	19000	0
662	20250317	105000	0	19000	19000	19000	19000	0
663	20250317	104900	0	19000	19000	19000	19000	0
664	20250317	104800	0	19000	19000	19000	19000	0
665	20250317	104700	0	19000	19000	19000	19000	0
666	20250317	104600	0	19000	19000	19000	19000	0
667	20250317	104500	0	19000	19000	19000	19000	0
668	20250317	104400	0	19000	19000	19000	19000	0
669	20250317	104300	0	19000	19000	19000	19000	0
670	20250317	104200	0	19000	19000	19000	19000	0
671	20250317	104100	0	19000	19000	19000	19000	0
672	20250317	104000	0	19000	19000	19000	19000	0
673	20250317	103900	0	19000	19000	19000	19000	0
674	20250317	103800	0	19000	19000	19000	19000	0
675	20250317	103700	0	19000	19000	19000	19000	0
676	20250317	103600	0	19000	19000	19000	19000	0
677	20250317	103500	0	19000	19000	19000	19000	0
678	20250317	103400	0	19000	19000	19000	19000	0
679	20250317	103300	0	19000	19000	19000	19000	0
680	20250317	103200	0	19000	19000	19000	19000	0
681	20250317	103100	0	19000	19000	19000	19000	0
682	20250317	103000	0	19000	19000	19000	19000	0
683	20250317	102900	0	19000	19000	19000	19000	0
684	20250317	102800	0	19000	19000	19000	19000	0
685	20250317	102700	0	19000	19000	19000	19000	0
686	20250317	102600	0	19000	19000	19000	19000	0
687	20250317	102500	0	19000	19000	19000	19000	0
688	20250317	102400	0	19000	19000	19000	19000	0
689	20250317	102300	0	19000	19000	19000	19000	0
690	20250317	102200	0	19000	19000	19000	19000	0
691	20250317	102100	0	19000	19000	19000	19000	0
692	20250317	102000	0	19000	19000	19000	19000	0
693	20250317	101900	0	19000	19000	19000	19000	0
694	20250317	101800	0	19000	19000	19000	19000	0
695	20250317	101700	0	19000	19000	19000	19000	0
696	20250317	101600	0	19000	19000	19000	19000	0
697	20250317	101500	0	19000	19000	19000	19000	0
698	20250317	101400	0	19000	19000	19000	19000	0
699	20250317	101300	0	19000	19000	19000	19000	0
700	20250317	101200	0	19000	19000	19000	19000	0
701	20250317	101100	0	19000	19000	19000	19000	0
702	20250317	101000	0	19000	19000	19000	19000	0
703	20250317	100900	0	19000	19000	19000	19000	0
704	20250317	100800	0	19000	19000	19000	19000	0
705	20250317	100700	0	19000	19000	19000	19000	0
706	20250317	100600	0	19000	19000	19000	19000	0
707	20250317	100500	0	19000	19000	19000	19000	0
708	20250317	100400	0	19000	19000	19000	19000	0
709	20250317	100300	0	19000	19000	19000	19000	0
710	20250317	100200	0	19000	19000	19000	19000	0
711	20250317	100100	0	19000	19000	19000	19000	0
712	20250317	100000	0	19000	19000	19000	19000	0
713	20250317	095900	0	19000	19000	19000	19000	0
714	20250317	095800	0	19000	19000	19000	19000	0
715	20250317	095700	0	19000	19000	19000	19000	0
716	20250317	095600	0	19000	19000	19000	19000	0
717	20250317	095500	0	19000	19000	19000	19000	0
718	20250317	095400	0	19000	19000	19000	19000	0
719	20250317	095300	0	19000	19000	19000	19000	0
720	20250317	095200	0	19000	19000	19000	19000	0
721	20250317	095100	0	19000	19000	19000	19000	0
722	20250317	095000	0	19000	19000	19000	19000	0
723	20250317	094900	0	19000	19000	19000	19000	0
724	20250317	094800	0	19000	19000	19000	19000	0
725	20250317	094700	0	19000	19000	19000	19000	0
726	20250317	094600	0	19000	19000	19000	19000	0
727	20250317	094500	0	19000	19000	19000	19000	0
728	20250317	094400	0	19000	19000	19000	19000	0
729	20250317	094300	0	19000	19000	19000	19000	0
730	20250317	094200	0	19000	19000	19000	19000	0
731	20250317	094100	0	19000	19000	19000	19000	0
732	20250317	094000	0	19000	19000	19000	19000	0
733	20250317	093900	0	19000	19000	19000	19000	0
734	20250317	093800	0	19000	19000	19000	19000	0
735	20250317	093700	0	19000	19000	19000	19000	0
736	20250317	093600	0	19000	19000	19000	19000	0
737	20250317	093500	0	19000	19000	19000	19000	0
738	20250317	093400	0	19000	19000	19000	19000	0
739	20250317	093300	0	19000	19000	19000	19000	0
740	20250317	093200	0	19000	19000	19000	19000	0
741	20250317	093100	0	19000	19000	19000	19000	0
742	20250317	093000	0	19000	19000	19000	19000	0
743	20250317	092900	0	19000	19000	19000	19000	0
744	20250317	092800	0	19000	19000	19000	19000	0
745	20250317	092700	0	19000	19000	19000	19000	0
746	20250317	092600	0	19000	19000	19000	19000	0
747	20250317	092500	0	19000	19000	19000	19000	0
748	20250317	092400	0	19000	19000	19000	19000	0
749	20250317	092300	0	19000	19000	19000	19000	0
750	20250317	092200	0	19000	19000	19000	19000	0
751	20250317	092100	0	19000	19000	19000	19000	0
752	20250317	092000	0	19000	19000	19000	19000	0
753	20250317	091900	0	19000	19000	19000	19000	0
754	20250317	091800	0	19000	19000	19000	19000	0
755	20250317	091700	0	19000	19000	19000	19000	0
756	20250317	091600	0	19000	19000	19000	19000	0
757	20250317	091500	0	19000	19000	19000	19000	0
758	20250317	091400	0	19000	19000	19000	19000	0
759	20250317	091300	0	19000	19000	19000	19000	0
760	20250317	091200	0	19000	19000	19000	19000	0
761	20250317	091100	0	19000	19000	19000	19000	0
762	20250317	091000	0	19000	19000	19000	19000	0
763	20250317	090900	0	19000	19000	19000	19000	0
764	20250317	090800	0	19000	19000	19000	19000	0
765	20250317	090700	0	19000	19000	19000	19000	0
766	20250317	090600	0	19000	19000	19000	19000	0
767	20250317	090500	0	19000	19000	19000	19000	0
768	20250317	090400	0	19000	19000	19000	19000	0
769	20250317	090300	0	19000	19000	19000	19000	0
770	20250317	090200	0	19000	19000	19000	19000	0
771	20250317	090100	0	19000	19000	19000	19000	0
772	20250317	090000	0	19000	19000	19000	19000	0