KissMeData/236340/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205800	187580	2600	2600	2600	2600	1
3	20250305	205700	187580	2600	2600	2600	2600	0
4	20250305	205600	187580	2600	2600	2600	2600	0
5	20250305	205500	187580	2600	2600	2600	2600	0
6	20250305	205400	187580	2600	2600	2600	2600	0
7	20250305	205300	187580	2600	2600	2600	2600	0
8	20250305	205200	187580	2600	2600	2600	2600	0
9	20250305	205100	187580	2600	2600	2600	2600	0
10	20250305	205000	187580	2600	2600	2600	2600	0
11	20250305	204900	187580	2600	2600	2600	2600	0
12	20250305	204800	187580	2600	2600	2600	2600	0
13	20250305	204700	187580	2600	2600	2600	2600	0
14	20250305	204600	187580	2600	2600	2600	2600	0
15	20250305	204500	187580	2600	2600	2600	2600	0
16	20250305	204400	187580	2600	2600	2600	2600	0
17	20250305	204300	187580	2600	2600	2600	2600	0
18	20250305	204200	187580	2600	2600	2600	2600	0
19	20250305	204100	187580	2600	2600	2600	2600	0
20	20250305	204000	187580	2600	2600	2600	2600	0
21	20250305	203900	187580	2600	2600	2600	2600	0
22	20250305	203800	187580	2600	2600	2600	2600	0
23	20250305	203700	187580	2600	2600	2600	2600	0
24	20250305	203600	187580	2600	2600	2600	2600	0
25	20250305	203500	187580	2600	2600	2600	2600	0
26	20250305	203400	187580	2600	2600	2600	2600	0
27	20250305	203300	187580	2600	2600	2600	2600	0
28	20250305	203200	187580	2600	2600	2600	2600	0
29	20250305	203100	187580	2600	2600	2600	2600	0
30	20250305	203000	187580	2600	2600	2600	2600	0
31	20250305	202900	187580	2600	2600	2600	2600	0
32	20250305	202800	187580	2600	2600	2600	2600	1
33	20250305	202700	187580	2600	2600	2600	2600	0
34	20250305	202600	187580	2600	2600	2600	2600	0
35	20250305	202500	187580	2600	2600	2600	2600	0
36	20250305	202400	187580	2600	2600	2600	2600	0
37	20250305	202300	187580	2600	2600	2600	2600	0
38	20250305	202200	187580	2600	2600	2600	2600	0
39	20250305	202100	187580	2600	2600	2600	2600	0
40	20250305	202000	187580	2600	2600	2600	2600	0
41	20250305	201900	187580	2600	2600	2600	2600	0
42	20250305	201800	187580	2600	2600	2600	2600	0
43	20250305	201700	187580	2600	2600	2600	2600	0
44	20250305	201600	187580	2600	2600	2600	2600	0
45	20250305	201500	187580	2600	2600	2600	2600	0
46	20250305	201400	187580	2600	2600	2600	2600	0
47	20250305	201300	187580	2600	2600	2600	2600	0
48	20250305	201200	187580	2600	2600	2600	2600	0
49	20250305	201100	187580	2600	2600	2600	2600	0
50	20250305	201000	187580	2600	2600	2600	2600	0
51	20250305	200900	187580	2600	2600	2600	2600	0
52	20250305	200800	187580	2600	2600	2600	2600	0
53	20250305	200700	187580	2600	2600	2600	2600	0
54	20250305	200600	187580	2600	2600	2600	2600	0
55	20250305	200500	187580	2600	2600	2600	2600	0
56	20250305	200400	187580	2600	2600	2600	2600	0
57	20250305	200300	187580	2600	2600	2600	2600	0
58	20250305	200200	187580	2600	2600	2600	2600	0
59	20250305	200100	187580	2600	2600	2600	2600	0
60	20250305	200000	187580	2600	2600	2600	2600	0
61	20250305	195900	187580	2600	2600	2600	2600	0
62	20250305	195800	187580	2600	2600	2600	2600	1
63	20250305	195700	187580	2600	2600	2600	2600	0
64	20250305	195600	187580	2600	2600	2600	2600	0
65	20250305	195500	187580	2600	2600	2600	2600	0
66	20250305	195400	187580	2600	2600	2600	2600	0
67	20250305	195300	187580	2600	2600	2600	2600	0
68	20250305	195200	187580	2600	2600	2600	2600	0
69	20250305	195100	187580	2600	2600	2600	2600	0
70	20250305	195000	187580	2600	2600	2600	2600	0
71	20250305	194900	187580	2600	2600	2600	2600	0
72	20250305	194800	187580	2600	2600	2600	2600	0
73	20250305	194700	187580	2600	2600	2600	2600	0
74	20250305	194600	187580	2600	2600	2600	2600	0
75	20250305	194500	187580	2600	2600	2600	2600	0
76	20250305	194400	187580	2600	2600	2600	2600	0
77	20250305	194300	187580	2600	2600	2600	2600	0
78	20250305	194200	187580	2600	2600	2600	2600	0
79	20250305	194100	187580	2600	2600	2600	2600	0
80	20250305	194000	187580	2600	2600	2600	2600	0
81	20250305	193900	187580	2600	2600	2600	2600	0
82	20250305	193800	187580	2600	2600	2600	2600	0
83	20250305	193700	187580	2600	2600	2600	2600	0
84	20250305	193600	187580	2600	2600	2600	2600	0
85	20250305	193500	187580	2600	2600	2600	2600	0
86	20250305	193400	187580	2600	2600	2600	2600	0
87	20250305	193300	187580	2600	2600	2600	2600	0
88	20250305	193200	187580	2600	2600	2600	2600	0
89	20250305	193100	187580	2600	2600	2600	2600	0
90	20250305	193000	187580	2600	2600	2600	2600	0
91	20250305	192900	187580	2600	2600	2600	2600	0
92	20250305	192800	187580	2600	2600	2600	2600	1
93	20250305	192700	187580	2600	2600	2600	2600	0
94	20250305	192600	187580	2600	2600	2600	2600	0
95	20250305	192500	187580	2600	2600	2600	2600	0
96	20250305	192400	187580	2600	2600	2600	2600	0
97	20250305	192300	187580	2600	2600	2600	2600	0
98	20250305	192200	187580	2600	2600	2600	2600	0
99	20250305	192100	187580	2600	2600	2600	2600	0
100	20250305	192000	187580	2600	2600	2600	2600	0
101	20250305	191900	187580	2600	2600	2600	2600	0
102	20250305	191800	187580	2600	2600	2600	2600	0
103	20250305	191700	187580	2600	2600	2600	2600	0
104	20250305	191600	187580	2600	2600	2600	2600	0
105	20250305	191500	187580	2600	2600	2600	2600	0
106	20250305	191400	187580	2600	2600	2600	2600	0
107	20250305	191300	187580	2600	2600	2600	2600	0
108	20250305	191200	187580	2600	2600	2600	2600	0
109	20250305	191100	187580	2600	2600	2600	2600	0
110	20250305	191000	187580	2600	2600	2600	2600	0
111	20250305	190900	187580	2600	2600	2600	2600	0
112	20250305	190800	187580	2600	2600	2600	2600	0
113	20250305	190700	187580	2600	2600	2600	2600	0
114	20250305	190600	187580	2600	2600	2600	2600	0
115	20250305	190500	187580	2600	2600	2600	2600	0
116	20250305	190400	187580	2600	2600	2600	2600	0
117	20250305	190300	187580	2600	2600	2600	2600	0
118	20250305	190200	187580	2600	2600	2600	2600	0
119	20250305	190100	187580	2600	2600	2600	2600	0
120	20250305	190000	187580	2600	2600	2600	2600	0
121	20250305	185900	187580	2600	2600	2600	2600	0
122	20250305	185800	187580	2600	2600	2600	2600	1
123	20250305	185700	187580	2600	2600	2600	2600	0
124	20250305	185600	187580	2600	2600	2600	2600	0
125	20250305	185500	187580	2600	2600	2600	2600	0
126	20250305	185400	187580	2600	2600	2600	2600	0
127	20250305	185300	187580	2600	2600	2600	2600	0
128	20250305	185200	187580	2600	2600	2600	2600	0
129	20250305	185100	187580	2600	2600	2600	2600	0
130	20250305	185000	187580	2600	2600	2600	2600	0
131	20250305	184900	187580	2600	2600	2600	2600	0
132	20250305	184800	187580	2600	2600	2600	2600	0
133	20250305	184700	187580	2600	2600	2600	2600	0
134	20250305	184600	187580	2600	2600	2600	2600	0
135	20250305	184500	187580	2600	2600	2600	2600	0
136	20250305	184400	187580	2600	2600	2600	2600	0
137	20250305	184300	187580	2600	2600	2600	2600	0
138	20250305	184200	187580	2600	2600	2600	2600	0
139	20250305	184100	187580	2600	2600	2600	2600	0
140	20250305	184000	187580	2600	2600	2600	2600	0
141	20250305	183900	187580	2600	2600	2600	2600	0
142	20250305	183800	187580	2600	2600	2600	2600	0
143	20250305	183700	187580	2600	2600	2600	2600	0
144	20250305	183600	187580	2600	2600	2600	2600	0
145	20250305	183500	187580	2600	2600	2600	2600	0
146	20250305	183400	187580	2600	2600	2600	2600	0
147	20250305	183300	187580	2600	2600	2600	2600	0
148	20250305	183200	187580	2600	2600	2600	2600	0
149	20250305	183100	187580	2600	2600	2600	2600	0
150	20250305	183000	187580	2600	2600	2600	2600	0
151	20250305	182900	187580	2600	2600	2600	2600	0
152	20250305	182800	187580	2600	2600	2600	2600	1
153	20250305	182700	187580	2600	2600	2600	2600	0
154	20250305	182600	187580	2600	2600	2600	2600	0
155	20250305	182500	187580	2600	2600	2600	2600	0
156	20250305	182400	187580	2600	2600	2600	2600	0
157	20250305	182300	187580	2600	2600	2600	2600	0
158	20250305	182200	187580	2600	2600	2600	2600	0
159	20250305	182100	187580	2600	2600	2600	2600	0
160	20250305	182000	187580	2600	2600	2600	2600	0
161	20250305	181900	187580	2600	2600	2600	2600	0
162	20250305	181800	187580	2600	2600	2600	2600	0
163	20250305	181700	187580	2600	2600	2600	2600	0
164	20250305	181600	187580	2600	2600	2600	2600	0
165	20250305	181500	187580	2600	2600	2600	2600	0
166	20250305	181400	187580	2600	2600	2600	2600	0
167	20250305	181300	187580	2600	2600	2600	2600	0
168	20250305	181200	187580	2600	2600	2600	2600	0
169	20250305	181100	187580	2600	2600	2600	2600	0
170	20250305	181000	187580	2600	2600	2600	2600	0
171	20250305	180900	187580	2600	2600	2600	2600	0
172	20250305	180800	187580	2600	2600	2600	2600	0
173	20250305	180700	187580	2600	2600	2600	2600	0
174	20250305	180600	187580	2600	2600	2600	2600	0
175	20250305	180500	187580	2600	2600	2600	2600	0
176	20250305	180400	187580	2600	2600	2600	2600	0
177	20250305	180300	187580	2600	2600	2600	2600	0
178	20250305	180200	187580	2600	2600	2600	2600	0
179	20250305	180100	187580	2600	2600	2600	2600	0
180	20250305	180000	187580	2600	2600	2600	2600	0
181	20250305	175900	187580	2600	2600	2600	2600	0
182	20250305	175800	187580	2600	2600	2600	2600	1
183	20250305	175700	187580	2600	2600	2600	2600	0
184	20250305	175600	187580	2600	2600	2600	2600	0
185	20250305	175500	187580	2600	2600	2600	2600	0
186	20250305	175400	187580	2600	2600	2600	2600	0
187	20250305	175300	187580	2600	2600	2600	2600	0
188	20250305	175200	187580	2600	2600	2600	2600	0
189	20250305	175100	187580	2600	2600	2600	2600	0
190	20250305	175000	187580	2600	2600	2600	2600	0
191	20250305	174900	187580	2600	2600	2600	2600	0
192	20250305	174800	187580	2600	2600	2600	2600	0
193	20250305	174700	187580	2600	2600	2600	2600	0
194	20250305	174600	187580	2600	2600	2600	2600	0
195	20250305	174500	187580	2600	2600	2600	2600	0
196	20250305	174400	187580	2600	2600	2600	2600	0
197	20250305	174300	187580	2600	2600	2600	2600	0
198	20250305	174200	187580	2600	2600	2600	2600	0
199	20250305	174100	187580	2600	2600	2600	2600	0
200	20250305	174000	187580	2600	2600	2600	2600	0
201	20250305	173900	187580	2600	2600	2600	2600	0
202	20250305	173800	187580	2600	2600	2600	2600	0
203	20250305	173700	187580	2600	2600	2600	2600	0
204	20250305	173600	187580	2600	2600	2600	2600	0
205	20250305	173500	187580	2600	2600	2600	2600	0
206	20250305	173400	187580	2600	2600	2600	2600	0
207	20250305	173300	187580	2600	2600	2600	2600	0
208	20250305	173200	187580	2600	2600	2600	2600	0
209	20250305	173100	187580	2600	2600	2600	2600	0
210	20250305	173000	187580	2600	2600	2600	2600	0
211	20250305	172900	187580	2600	2600	2600	2600	0
212	20250305	172800	187580	2600	2600	2600	2600	1
213	20250305	172700	187580	2600	2600	2600	2600	0
214	20250305	172600	187580	2600	2600	2600	2600	0
215	20250305	172500	187580	2600	2600	2600	2600	0
216	20250305	172400	187580	2600	2600	2600	2600	0
217	20250305	172300	187580	2600	2600	2600	2600	0
218	20250305	172200	187580	2600	2600	2600	2600	0
219	20250305	172100	187580	2600	2600	2600	2600	0
220	20250305	172000	187580	2600	2600	2600	2600	0
221	20250305	171900	187580	2600	2600	2600	2600	0
222	20250305	171800	187580	2600	2600	2600	2600	0
223	20250305	171700	187580	2600	2600	2600	2600	0
224	20250305	171600	187580	2600	2600	2600	2600	0
225	20250305	171500	187580	2600	2600	2600	2600	0
226	20250305	171400	187580	2600	2600	2600	2600	0
227	20250305	171300	187580	2600	2600	2600	2600	0
228	20250305	171200	187580	2600	2600	2600	2600	0
229	20250305	171100	187580	2600	2600	2600	2600	0
230	20250305	171000	187580	2600	2600	2600	2600	0
231	20250305	170900	187580	2600	2600	2600	2600	0
232	20250305	170800	187580	2600	2600	2600	2600	0
233	20250305	170700	187580	2600	2600	2600	2600	0
234	20250305	170600	187580	2600	2600	2600	2600	0
235	20250305	170500	187580	2600	2600	2600	2600	0
236	20250305	170400	187580	2600	2600	2600	2600	0
237	20250305	170300	187580	2600	2600	2600	2600	0
238	20250305	170200	187580	2600	2600	2600	2600	0
239	20250305	170100	187580	2600	2600	2600	2600	0
240	20250305	170000	187580	2600	2600	2600	2600	0
241	20250305	165900	187580	2600	2600	2600	2600	0
242	20250305	165800	187580	2600	2600	2600	2600	1
243	20250305	165700	187580	2600	2600	2600	2600	0
244	20250305	165600	187580	2600	2600	2600	2600	0
245	20250305	165500	187580	2600	2600	2600	2600	0
246	20250305	165400	187580	2600	2600	2600	2600	0
247	20250305	165300	187580	2600	2600	2600	2600	0
248	20250305	165200	187580	2600	2600	2600	2600	0
249	20250305	165100	187580	2600	2600	2600	2600	0
250	20250305	165000	187580	2600	2600	2600	2600	0
251	20250305	164900	187580	2600	2600	2600	2600	0
252	20250305	164800	187580	2600	2600	2600	2600	0
253	20250305	164700	187580	2600	2600	2600	2600	0
254	20250305	164600	187580	2600	2600	2600	2600	0
255	20250305	164500	187580	2600	2600	2600	2600	0
256	20250305	164400	187580	2600	2600	2600	2600	0
257	20250305	164300	187580	2600	2600	2600	2600	0
258	20250305	164200	187580	2600	2600	2600	2600	0
259	20250305	164100	187580	2600	2600	2600	2600	0
260	20250305	164000	187580	2600	2600	2600	2600	0
261	20250305	163900	187580	2600	2600	2600	2600	0
262	20250305	163800	187580	2600	2600	2600	2600	0
263	20250305	163700	187580	2600	2600	2600	2600	0
264	20250305	163600	187580	2600	2600	2600	2600	0
265	20250305	163500	187580	2600	2600	2600	2600	0
266	20250305	163400	187580	2600	2600	2600	2600	0
267	20250305	163300	187580	2600	2600	2600	2600	0
268	20250305	163200	187580	2600	2600	2600	2600	0
269	20250305	163100	187580	2600	2600	2600	2600	0
270	20250305	163000	187580	2600	2600	2600	2600	0
271	20250305	162900	187580	2600	2600	2600	2600	0
272	20250305	162800	187580	2600	2600	2600	2600	1
273	20250305	162700	187580	2600	2600	2600	2600	0
274	20250305	162600	187580	2600	2600	2600	2600	0
275	20250305	162500	187580	2600	2600	2600	2600	0
276	20250305	162400	187580	2600	2600	2600	2600	0
277	20250305	162300	187580	2600	2600	2600	2600	0
278	20250305	162200	187580	2600	2600	2600	2600	0
279	20250305	162100	187580	2600	2600	2600	2600	0
280	20250305	162000	187580	2600	2600	2600	2600	0
281	20250305	161900	187580	2600	2600	2600	2600	0
282	20250305	161800	187580	2600	2600	2600	2600	0
283	20250305	161700	187580	2600	2600	2600	2600	0
284	20250305	161600	187580	2600	2600	2600	2600	0
285	20250305	161500	187580	2600	2600	2600	2600	0
286	20250305	161400	187580	2600	2600	2600	2600	0
287	20250305	161300	187580	2600	2600	2600	2600	0
288	20250305	161200	187580	2600	2600	2600	2600	0
289	20250305	161100	187580	2600	2600	2600	2600	0
290	20250305	161000	187580	2600	2600	2600	2600	0
291	20250305	160900	187580	2600	2600	2600	2600	0
292	20250305	160800	187580	2600	2600	2600	2600	0
293	20250305	160700	187580	2600	2600	2600	2600	0
294	20250305	160600	187580	2600	2600	2600	2600	0
295	20250305	160500	187580	2600	2600	2600	2600	0
296	20250305	160400	187580	2600	2600	2600	2600	0
297	20250305	160300	187580	2600	2600	2600	2600	0
298	20250305	160200	187580	2600	2600	2600	2600	0
299	20250305	160100	187580	2600	2600	2600	2600	0
300	20250305	160000	187580	2600	2600	2600	2600	0
301	20250305	155900	187580	2600	2600	2600	2600	0
302	20250305	155800	187580	2600	2600	2600	2600	1
303	20250305	155700	187580	2600	2600	2600	2600	0
304	20250305	155600	187580	2600	2600	2600	2600	0
305	20250305	155500	187580	2600	2600	2600	2600	0
306	20250305	155400	187580	2600	2600	2600	2600	0
307	20250305	155300	187580	2600	2600	2600	2600	0
308	20250305	155200	187580	2600	2600	2600	2600	0
309	20250305	155100	187580	2600	2600	2600	2600	0
310	20250305	155000	187580	2600	2600	2600	2600	0
311	20250305	154900	187580	2600	2600	2600	2600	0
312	20250305	154800	187580	2600	2600	2600	2600	0
313	20250305	154700	187580	2600	2600	2600	2600	0
314	20250305	154600	187580	2600	2600	2600	2600	0
315	20250305	154500	187580	2600	2600	2600	2600	0
316	20250305	154400	187580	2600	2600	2600	2600	0
317	20250305	154300	187580	2600	2600	2600	2600	0
318	20250305	154200	187580	2600	2600	2600	2600	0
319	20250305	154100	187580	2600	2600	2600	2600	0
320	20250305	154000	187580	2600	2600	2600	2600	0
321	20250305	153900	187580	2600	2600	2600	2600	0
322	20250305	153800	187580	2600	2600	2600	2600	0
323	20250305	153700	187580	2600	2600	2600	2600	0
324	20250305	153600	187580	2600	2600	2600	2600	0
325	20250305	153500	187580	2600	2600	2600	2600	0
326	20250305	153400	187580	2600	2600	2600	2600	0
327	20250305	153300	187580	2600	2600	2600	2600	0
328	20250305	153200	187580	2600	2600	2600	2600	0
329	20250305	153100	187580	2600	2600	2600	2600	0
330	20250305	153000	187580	2600	2600	2600	2600	1
331	20250305	152900	184980	2695	2695	2695	2695	0
332	20250305	152800	184980	2695	2695	2695	2695	0
333	20250305	152700	184980	2695	2695	2695	2695	0
334	20250305	152600	184980	2695	2695	2695	2695	0
335	20250305	152500	184980	2695	2695	2695	2695	0
336	20250305	152400	184980	2695	2695	2695	2695	0
337	20250305	152300	184980	2695	2695	2695	2695	0
338	20250305	152200	184980	2695	2695	2695	2695	0
339	20250305	152100	184980	2695	2695	2695	2695	0
340	20250305	152000	184980	2695	2695	2695	2695	0
341	20250305	151900	184980	2695	2695	2695	2695	0
342	20250305	151800	184980	2695	2695	2695	2695	0
343	20250305	151700	184980	2695	2695	2695	2695	0
344	20250305	151600	184980	2695	2695	2695	2695	0
345	20250305	151500	184980	2695	2695	2695	2695	0
346	20250305	151400	184980	2695	2695	2695	2695	0
347	20250305	151300	184980	2695	2695	2695	2695	0
348	20250305	151200	184980	2695	2695	2695	2695	0
349	20250305	151100	184980	2695	2695	2695	2695	3
350	20250305	151000	176895	2695	2695	2695	2695	0
351	20250305	150900	176895	2695	2695	2695	2695	0
352	20250305	150800	176895	2695	2695	2695	2695	0
353	20250305	150700	176895	2695	2695	2695	2695	0
354	20250305	150600	176895	2695	2695	2695	2695	0
355	20250305	150500	176895	2695	2695	2695	2695	0
356	20250305	150400	176895	2695	2695	2695	2695	0
357	20250305	150300	176895	2695	2695	2695	2695	0
358	20250305	150200	176895	2695	2695	2695	2695	0
359	20250305	150100	176895	2695	2695	2695	2695	0
360	20250305	150000	176895	2695	2695	2695	2695	0
361	20250305	145900	176895	2695	2695	2695	2695	0
362	20250305	145800	176895	2695	2695	2695	2695	0
363	20250305	145700	176895	2695	2695	2695	2695	0
364	20250305	145600	176895	2695	2695	2695	2695	0
365	20250305	145500	176895	2695	2695	2695	2695	0
366	20250305	145400	176895	2695	2695	2695	2695	0
367	20250305	145300	176895	2695	2695	2695	2695	0
368	20250305	145200	176895	2695	2695	2695	2695	0
369	20250305	145100	176895	2695	2695	2695	2695	0
370	20250305	145000	176895	2695	2695	2695	2695	0
371	20250305	144900	176895	2695	2695	2695	2695	0
372	20250305	144800	176895	2695	2695	2695	2695	0
373	20250305	144700	176895	2695	2695	2695	2695	0
374	20250305	144600	176895	2695	2695	2695	2695	0
375	20250305	144500	176895	2695	2695	2695	2695	0
376	20250305	144400	176895	2695	2695	2695	2695	0
377	20250305	144300	176895	2695	2695	2695	2695	0
378	20250305	144200	176895	2695	2695	2695	2695	0
379	20250305	144100	176895	2695	2695	2695	2695	0
380	20250305	144000	176895	2695	2695	2695	2695	0
381	20250305	143900	176895	2695	2695	2695	2695	0
382	20250305	143800	176895	2695	2695	2695	2695	0
383	20250305	143700	176895	2695	2695	2695	2695	0
384	20250305	143600	176895	2695	2695	2695	2695	0
385	20250305	143500	176895	2695	2695	2695	2695	0
386	20250305	143400	176895	2695	2695	2695	2695	0
387	20250305	143300	176895	2695	2695	2695	2695	0
388	20250305	143200	176895	2695	2695	2695	2695	0
389	20250305	143100	176895	2695	2695	2695	2695	0
390	20250305	143000	176895	2695	2695	2695	2695	0
391	20250305	142900	176895	2695	2695	2695	2695	0
392	20250305	142800	176895	2695	2695	2695	2695	0
393	20250305	142700	176895	2695	2695	2695	2695	0
394	20250305	142600	176895	2695	2695	2695	2695	0
395	20250305	142500	176895	2695	2695	2695	2695	0
396	20250305	142400	176895	2695	2695	2695	2695	0
397	20250305	142300	176895	2695	2695	2695	2695	0
398	20250305	142200	176895	2695	2695	2695	2695	0
399	20250305	142100	176895	2695	2695	2695	2695	0
400	20250305	142000	176895	2695	2695	2695	2695	0
401	20250305	141900	176895	2695	2695	2695	2695	0
402	20250305	141800	176895	2695	2695	2695	2695	0
403	20250305	141700	176895	2695	2695	2695	2695	0
404	20250305	141600	176895	2695	2695	2695	2695	0
405	20250305	141500	176895	2695	2695	2695	2695	0
406	20250305	141400	176895	2695	2695	2695	2695	0
407	20250305	141300	176895	2695	2695	2695	2695	0
408	20250305	141200	176895	2695	2695	2695	2695	0
409	20250305	141100	176895	2695	2695	2695	2695	0
410	20250305	141000	176895	2695	2695	2695	2695	0
411	20250305	140900	176895	2695	2695	2695	2695	0
412	20250305	140800	176895	2695	2695	2695	2695	0
413	20250305	140700	176895	2695	2695	2695	2695	0
414	20250305	140600	176895	2695	2695	2695	2695	0
415	20250305	140500	176895	2695	2695	2695	2695	0
416	20250305	140400	176895	2695	2695	2695	2695	0
417	20250305	140300	176895	2695	2695	2695	2695	0
418	20250305	140200	176895	2695	2695	2695	2695	0
419	20250305	140100	176895	2695	2695	2695	2695	0
420	20250305	140000	176895	2695	2695	2695	2695	0
421	20250305	135900	176895	2695	2695	2695	2695	0
422	20250305	135800	176895	2695	2695	2695	2695	0
423	20250305	135700	176895	2695	2695	2695	2695	0
424	20250305	135600	176895	2695	2695	2695	2695	0
425	20250305	135500	176895	2695	2695	2695	2695	0
426	20250305	135400	176895	2695	2695	2695	2695	0
427	20250305	135300	176895	2695	2695	2695	2695	0
428	20250305	135200	176895	2695	2695	2695	2695	0
429	20250305	135100	176895	2695	2695	2695	2695	0
430	20250305	135000	176895	2695	2695	2695	2695	0
431	20250305	134900	176895	2695	2695	2695	2695	0
432	20250305	134800	176895	2695	2695	2695	2695	1
433	20250305	134700	174200	2700	2700	2700	2700	0
434	20250305	134600	174200	2700	2700	2700	2700	0
435	20250305	134500	174200	2700	2700	2700	2700	0
436	20250305	134400	174200	2700	2700	2700	2700	0
437	20250305	134300	174200	2700	2700	2700	2700	0
438	20250305	134200	174200	2700	2700	2700	2700	0
439	20250305	134100	174200	2700	2700	2700	2700	0
440	20250305	134000	174200	2700	2700	2700	2700	0
441	20250305	133900	174200	2700	2700	2700	2700	0
442	20250305	133800	174200	2700	2700	2700	2700	0
443	20250305	133700	174200	2700	2700	2700	2700	0
444	20250305	133600	174200	2700	2700	2700	2700	0
445	20250305	133500	174200	2700	2700	2700	2700	0
446	20250305	133400	174200	2700	2700	2700	2700	0
447	20250305	133300	174200	2700	2700	2700	2700	0
448	20250305	133200	174200	2700	2700	2700	2700	0
449	20250305	133100	174200	2700	2700	2700	2700	0
450	20250305	133000	174200	2700	2700	2700	2700	0
451	20250305	132900	174200	2700	2700	2700	2700	0
452	20250305	132800	174200	2700	2700	2700	2700	0
453	20250305	132700	174200	2700	2700	2700	2700	0
454	20250305	132600	174200	2700	2700	2700	2700	0
455	20250305	132500	174200	2700	2700	2700	2700	0
456	20250305	132400	174200	2700	2700	2700	2700	0
457	20250305	132300	174200	2700	2700	2700	2700	0
458	20250305	132200	174200	2700	2700	2700	2700	0
459	20250305	132100	174200	2700	2700	2700	2700	0
460	20250305	132000	174200	2700	2700	2700	2700	0
461	20250305	131900	174200	2700	2700	2700	2700	0
462	20250305	131800	174200	2700	2700	2700	2700	0
463	20250305	131700	174200	2700	2700	2700	2700	0
464	20250305	131600	174200	2700	2700	2700	2700	0
465	20250305	131500	174200	2700	2700	2700	2700	0
466	20250305	131400	174200	2700	2700	2700	2700	0
467	20250305	131300	174200	2700	2700	2700	2700	0
468	20250305	131200	174200	2700	2700	2700	2700	0
469	20250305	131100	174200	2700	2700	2700	2700	0
470	20250305	131000	174200	2700	2700	2700	2700	0
471	20250305	130900	174200	2700	2700	2700	2700	0
472	20250305	130800	174200	2700	2700	2700	2700	0
473	20250305	130700	174200	2700	2700	2700	2700	0
474	20250305	130600	174200	2700	2700	2700	2700	0
475	20250305	130500	174200	2700	2700	2700	2700	0
476	20250305	130400	174200	2700	2700	2700	2700	0
477	20250305	130300	174200	2700	2700	2700	2700	0
478	20250305	130200	174200	2700	2700	2700	2700	0
479	20250305	130100	174200	2700	2700	2700	2700	0
480	20250305	130000	174200	2700	2700	2700	2700	0
481	20250305	125900	174200	2700	2700	2700	2700	0
482	20250305	125800	174200	2700	2700	2700	2700	0
483	20250305	125700	174200	2700	2700	2700	2700	0
484	20250305	125600	174200	2700	2700	2700	2700	0
485	20250305	125500	174200	2700	2700	2700	2700	0
486	20250305	125400	174200	2700	2700	2700	2700	0
487	20250305	125300	174200	2700	2700	2700	2700	0
488	20250305	125200	174200	2700	2700	2700	2700	0
489	20250305	125100	174200	2700	2700	2700	2700	0
490	20250305	125000	174200	2700	2700	2700	2700	0
491	20250305	124900	174200	2700	2700	2700	2700	0
492	20250305	124800	174200	2700	2700	2700	2700	0
493	20250305	124700	174200	2700	2700	2700	2700	0
494	20250305	124600	174200	2700	2700	2700	2700	0
495	20250305	124500	174200	2700	2700	2700	2700	0
496	20250305	124400	174200	2700	2700	2700	2700	0
497	20250305	124300	174200	2700	2700	2700	2700	0
498	20250305	124200	174200	2700	2700	2700	2700	0
499	20250305	124100	174200	2700	2700	2700	2700	0
500	20250305	124000	174200	2700	2700	2700	2700	0
501	20250305	123900	174200	2700	2700	2700	2700	0
502	20250305	123800	174200	2700	2700	2700	2700	0
503	20250305	123700	174200	2700	2700	2700	2700	0
504	20250305	123600	174200	2700	2700	2700	2700	0
505	20250305	123500	174200	2700	2700	2700	2700	0
506	20250305	123400	174200	2700	2700	2700	2700	0
507	20250305	123300	174200	2700	2700	2700	2700	0
508	20250305	123200	174200	2700	2700	2700	2700	0
509	20250305	123100	174200	2700	2700	2700	2700	0
510	20250305	123000	174200	2700	2700	2700	2700	0
511	20250305	122900	174200	2700	2700	2700	2700	0
512	20250305	122800	174200	2700	2700	2700	2700	0
513	20250305	122700	174200	2700	2700	2700	2700	0
514	20250305	122600	174200	2700	2700	2700	2700	0
515	20250305	122500	174200	2700	2700	2700	2700	0
516	20250305	122400	174200	2700	2700	2700	2700	0
517	20250305	122300	174200	2700	2700	2700	2700	0
518	20250305	122200	174200	2700	2700	2700	2700	0
519	20250305	122100	174200	2700	2700	2700	2700	0
520	20250305	122000	174200	2700	2700	2700	2700	0
521	20250305	121900	174200	2700	2700	2700	2700	0
522	20250305	121800	174200	2700	2700	2700	2700	0
523	20250305	121700	174200	2700	2700	2700	2700	0
524	20250305	121600	174200	2700	2700	2700	2700	0
525	20250305	121500	174200	2700	2700	2700	2700	0
526	20250305	121400	174200	2700	2700	2700	2700	0
527	20250305	121300	174200	2700	2700	2700	2700	0
528	20250305	121200	174200	2700	2700	2700	2700	0
529	20250305	121100	174200	2700	2700	2700	2700	0
530	20250305	121000	174200	2700	2700	2700	2700	0
531	20250305	120900	174200	2700	2700	2700	2700	0
532	20250305	120800	174200	2700	2700	2700	2700	0
533	20250305	120700	174200	2700	2700	2700	2700	0
534	20250305	120600	174200	2700	2700	2700	2700	0
535	20250305	120500	174200	2700	2700	2700	2700	0
536	20250305	120400	174200	2700	2700	2700	2700	0
537	20250305	120300	174200	2700	2700	2700	2700	0
538	20250305	120200	174200	2700	2700	2700	2700	0
539	20250305	120100	174200	2700	2700	2700	2700	0
540	20250305	120000	174200	2700	2700	2700	2700	0
541	20250305	115900	174200	2700	2700	2700	2700	0
542	20250305	115800	174200	2700	2700	2700	2700	0
543	20250305	115700	174200	2700	2700	2700	2700	0
544	20250305	115600	174200	2700	2700	2700	2700	0
545	20250305	115500	174200	2700	2700	2700	2700	0
546	20250305	115400	174200	2700	2700	2700	2700	0
547	20250305	115300	174200	2700	2700	2700	2700	0
548	20250305	115200	174200	2700	2700	2700	2700	0
549	20250305	115100	174200	2700	2700	2700	2700	0
550	20250305	115000	174200	2700	2700	2700	2700	0
551	20250305	114900	174200	2700	2700	2700	2700	0
552	20250305	114800	174200	2700	2700	2700	2700	0
553	20250305	114700	174200	2700	2700	2700	2700	0
554	20250305	114600	174200	2700	2700	2700	2700	0
555	20250305	114500	174200	2700	2700	2700	2700	0
556	20250305	114400	174200	2700	2700	2700	2700	0
557	20250305	114300	174200	2700	2700	2700	2700	0
558	20250305	114200	174200	2700	2700	2700	2700	0
559	20250305	114100	174200	2700	2700	2700	2700	0
560	20250305	114000	174200	2700	2700	2700	2700	0
561	20250305	113900	174200	2700	2700	2700	2700	0
562	20250305	113800	174200	2700	2700	2700	2700	0
563	20250305	113700	174200	2700	2700	2700	2700	0
564	20250305	113600	174200	2700	2700	2700	2700	0
565	20250305	113500	174200	2700	2700	2700	2700	0
566	20250305	113400	174200	2700	2700	2700	2700	0
567	20250305	113300	174200	2700	2700	2700	2700	0
568	20250305	113200	174200	2700	2700	2700	2700	0
569	20250305	113100	174200	2700	2700	2700	2700	0
570	20250305	113000	174200	2700	2700	2700	2700	0
571	20250305	112900	174200	2700	2700	2700	2700	0
572	20250305	112800	174200	2700	2700	2700	2700	0
573	20250305	112700	174200	2700	2700	2700	2700	0
574	20250305	112600	174200	2700	2700	2700	2700	0
575	20250305	112500	174200	2700	2700	2700	2700	0
576	20250305	112400	174200	2700	2700	2700	2700	0
577	20250305	112300	174200	2700	2700	2700	2700	0
578	20250305	112200	174200	2700	2700	2700	2700	0
579	20250305	112100	174200	2700	2700	2700	2700	0
580	20250305	112000	174200	2700	2700	2700	2700	0
581	20250305	111900	174200	2700	2700	2700	2700	0
582	20250305	111800	174200	2700	2700	2700	2700	0
583	20250305	111700	174200	2700	2700	2700	2700	0
584	20250305	111600	174200	2700	2700	2700	2700	0
585	20250305	111500	174200	2700	2700	2700	2700	0
586	20250305	111400	174200	2700	2700	2700	2700	0
587	20250305	111300	174200	2700	2700	2700	2700	0
588	20250305	111200	174200	2700	2700	2700	2700	0
589	20250305	111100	174200	2700	2700	2700	2700	0
590	20250305	111000	174200	2700	2700	2700	2700	0
591	20250305	110900	174200	2700	2700	2700	2700	0
592	20250305	110800	174200	2700	2700	2700	2700	0
593	20250305	110700	174200	2700	2700	2700	2700	0
594	20250305	110600	174200	2700	2700	2700	2700	0
595	20250305	110500	174200	2700	2700	2700	2700	0
596	20250305	110400	174200	2700	2700	2700	2700	0
597	20250305	110300	174200	2700	2700	2700	2700	0
598	20250305	110200	174200	2700	2700	2700	2700	0
599	20250305	110100	174200	2700	2700	2700	2700	0
600	20250305	110000	174200	2700	2700	2700	2700	0
601	20250305	105900	174200	2700	2700	2700	2700	0
602	20250305	105800	174200	2700	2700	2700	2700	0
603	20250305	105700	174200	2700	2700	2700	2700	0
604	20250305	105600	174200	2700	2700	2700	2700	0
605	20250305	105500	174200	2700	2700	2700	2700	0
606	20250305	105400	174200	2700	2700	2700	2700	0
607	20250305	105300	174200	2700	2700	2700	2700	0
608	20250305	105200	174200	2700	2700	2700	2700	0
609	20250305	105100	174200	2700	2700	2700	2700	0
610	20250305	105000	174200	2700	2700	2700	2700	0
611	20250305	104900	174200	2700	2700	2700	2700	0
612	20250305	104800	174200	2700	2700	2700	2700	0
613	20250305	104700	174200	2700	2700	2700	2700	0
614	20250305	104600	174200	2700	2700	2700	2700	0
615	20250305	104500	174200	2700	2700	2700	2700	0
616	20250305	104400	174200	2700	2700	2700	2700	0
617	20250305	104300	174200	2700	2700	2700	2700	0
618	20250305	104200	174200	2700	2700	2700	2700	0
619	20250305	104100	174200	2700	2700	2700	2700	0
620	20250305	104000	174200	2700	2700	2700	2700	0
621	20250305	103900	174200	2700	2700	2700	2700	0
622	20250305	103800	174200	2700	2700	2700	2700	0
623	20250305	103700	174200	2700	2700	2700	2700	0
624	20250305	103600	174200	2700	2700	2700	2700	0
625	20250305	103500	174200	2700	2700	2700	2700	0
626	20250305	103400	174200	2700	2700	2700	2700	0
627	20250305	103300	174200	2700	2700	2700	2700	0
628	20250305	103200	174200	2700	2700	2700	2700	0
629	20250305	103100	174200	2700	2700	2700	2700	0
630	20250305	103000	174200	2700	2700	2700	2700	0
631	20250305	102900	174200	2700	2700	2700	2700	0
632	20250305	102800	174200	2700	2700	2700	2700	0
633	20250305	102700	174200	2700	2700	2700	2700	0
634	20250305	102600	174200	2700	2700	2700	2700	0
635	20250305	102500	174200	2700	2700	2700	2700	0
636	20250305	102400	174200	2700	2700	2700	2700	0
637	20250305	102300	174200	2700	2700	2700	2700	0
638	20250305	102200	174200	2700	2700	2700	2700	0
639	20250305	102100	174200	2700	2700	2700	2700	0
640	20250305	102000	174200	2700	2700	2700	2700	0
641	20250305	101900	174200	2700	2700	2700	2700	0
642	20250305	101800	174200	2700	2700	2700	2700	0
643	20250305	101700	174200	2700	2700	2700	2700	0
644	20250305	101600	174200	2700	2700	2700	2700	0
645	20250305	101500	174200	2700	2700	2700	2700	0
646	20250305	101400	174200	2700	2700	2700	2700	0
647	20250305	101300	174200	2700	2700	2700	2700	0
648	20250305	101200	174200	2700	2700	2700	2700	0
649	20250305	101100	174200	2700	2700	2700	2700	0
650	20250305	101000	174200	2700	2700	2700	2700	10
651	20250305	100900	147200	2900	2900	2900	2900	0
652	20250305	100800	147200	2900	2900	2900	2900	0
653	20250305	100700	147200	2900	2900	2900	2900	0
654	20250305	100600	147200	2900	2900	2900	2900	0
655	20250305	100500	147200	2900	2900	2900	2900	0
656	20250305	100400	147200	2900	2900	2900	2900	0
657	20250305	100300	147200	2900	2900	2900	2900	0
658	20250305	100200	147200	2900	2900	2900	2900	0
659	20250305	100100	147200	2900	2900	2900	2900	0
660	20250305	100000	147200	2900	2900	2900	2900	0
661	20250305	095900	147200	2900	2900	2900	2900	0
662	20250305	095800	147200	2900	2900	2900	2900	0
663	20250305	095700	147200	2900	2900	2900	2900	3
664	20250305	095600	138500	2800	2800	2800	2800	10
665	20250305	095500	110500	2700	2700	2700	2700	0
666	20250305	095400	110500	2700	2700	2700	2700	0
667	20250305	095300	110500	2700	2700	2700	2700	0
668	20250305	095200	110500	2700	2700	2700	2700	0
669	20250305	095100	110500	2700	2700	2700	2700	0
670	20250305	095000	110500	2700	2700	2700	2700	0
671	20250305	094900	110500	2700	2700	2700	2700	0
672	20250305	094800	110500	2700	2700	2700	2700	0
673	20250305	094700	110500	2700	2700	2700	2700	0
674	20250305	094600	110500	2700	2700	2700	2700	0
675	20250305	094500	110500	2700	2700	2700	2700	0
676	20250305	094400	110500	2700	2700	2700	2700	0
677	20250305	094300	110500	2700	2800	2800	2700	15
678	20250305	094200	69500	2900	2900	2900	2900	0
679	20250305	094100	69500	2900	2800	2900	2800	14
680	20250305	094000	29800	2800	2800	2800	2800	0
681	20250305	093900	29800	2800	2800	2800	2800	0
682	20250305	093800	29800	2800	2800	2800	2800	0
683	20250305	093700	29800	2800	2800	2800	2800	0
684	20250305	093600	29800	2800	2800	2800	2800	0
685	20250305	093500	29800	2800	2800	2800	2800	0
686	20250305	093400	29800	2800	2800	2800	2800	0
687	20250305	093300	29800	2800	2800	2800	2800	0
688	20250305	093200	29800	2800	2800	2800	2800	0
689	20250305	093100	29800	2800	2800	2800	2800	0
690	20250305	093000	29800	2800	2800	2800	2800	0
691	20250305	092900	29800	2800	2800	2800	2800	0
692	20250305	092800	29800	2800	2800	2800	2800	0
693	20250305	092700	29800	2800	2800	2800	2800	0
694	20250305	092600	29800	2800	2800	2800	2800	0
695	20250305	092500	29800	2800	2800	2800	2800	0
696	20250305	092400	29800	2800	2800	2800	2800	0
697	20250305	092300	29800	2800	2800	2800	2800	0
698	20250305	092200	29800	2800	2800	2800	2800	0
699	20250305	092100	29800	2800	2800	2800	2800	0
700	20250305	092000	29800	2800	2800	2800	2800	0
701	20250305	091900	29800	2800	2800	2800	2800	0
702	20250305	091800	29800	2800	2800	2800	2800	0
703	20250305	091700	29800	2800	2800	2800	2800	0
704	20250305	091600	29800	2800	2800	2800	2800	0
705	20250305	091500	29800	2800	2800	2800	2800	0
706	20250305	091400	29800	2800	2800	2800	2800	0
707	20250305	091300	29800	2800	2800	2800	2800	0
708	20250305	091200	29800	2800	2800	2800	2800	0
709	20250305	091100	29800	2800	2800	2800	2800	0
710	20250305	091000	29800	2800	2800	2800	2800	0
711	20250305	090900	29800	2800	2800	2800	2800	0
712	20250305	090800	29800	2800	2800	2800	2800	0
713	20250305	090700	29800	2800	2800	2800	2800	0
714	20250305	090600	29800	2800	2800	2800	2800	0
715	20250305	090500	29800	2800	2800	2800	2800	0
716	20250305	090400	29800	2800	2800	2800	2800	0
717	20250305	090300	29800	2800	2800	2800	2800	0
718	20250305	090200	29800	2800	2800	2800	2800	0
719	20250305	090100	29800	2800	2800	2800	2800	1
720	20250305	090000	27000	2700	2700	2700	2700	10