KissMeData/267080/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	210600	1603992	1600	1599	1600	1599	1000
3	20250313	210500	1603992	1600	1600	1600	1600	0
4	20250313	210400	1603992	1600	1600	1600	1600	0
5	20250313	210300	1603992	1600	1600	1600	1600	0
6	20250313	210200	1603992	1600	1600	1600	1600	0
7	20250313	210100	1603992	1600	1600	1600	1600	0
8	20250313	210000	1603992	1600	1600	1600	1600	0
9	20250313	205900	1603992	1600	1600	1600	1600	0
10	20250313	205800	1603992	1600	1600	1600	1600	0
11	20250313	205700	1603992	1600	1600	1600	1600	0
12	20250313	205600	1603992	1600	1600	1600	1600	0
13	20250313	205500	1603992	1600	1600	1600	1600	0
14	20250313	205400	1603992	1600	1600	1600	1600	0
15	20250313	205300	1603992	1600	1600	1600	1600	0
16	20250313	205200	1603992	1600	1600	1600	1600	0
17	20250313	205100	1603992	1600	1600	1600	1600	0
18	20250313	205000	1603992	1600	1600	1600	1600	0
19	20250313	204900	1603992	1600	1600	1600	1600	0
20	20250313	204800	1603992	1600	1600	1600	1600	0
21	20250313	204700	1603992	1600	1600	1600	1600	0
22	20250313	204600	1603992	1600	1600	1600	1600	0
23	20250313	204500	1603992	1600	1600	1600	1600	0
24	20250313	204400	1603992	1600	1600	1600	1600	0
25	20250313	204300	1603992	1600	1600	1600	1600	0
26	20250313	204200	1603992	1600	1600	1600	1600	0
27	20250313	204100	1603992	1600	1600	1600	1600	0
28	20250313	204000	1603992	1600	1600	1600	1600	0
29	20250313	203900	1603992	1600	1600	1600	1600	0
30	20250313	203800	1603992	1600	1600	1600	1600	0
31	20250313	203700	1603992	1600	1600	1600	1600	0
32	20250313	203600	1603992	1600	1599	1600	1599	1000
33	20250313	203500	1603992	1600	1600	1600	1600	0
34	20250313	203400	1603992	1600	1600	1600	1600	0
35	20250313	203300	1603992	1600	1600	1600	1600	0
36	20250313	203200	1603992	1600	1600	1600	1600	0
37	20250313	203100	1603992	1600	1600	1600	1600	0
38	20250313	203000	1603992	1600	1600	1600	1600	0
39	20250313	202900	1603992	1600	1600	1600	1600	0
40	20250313	202800	1603992	1600	1600	1600	1600	0
41	20250313	202700	1603992	1600	1600	1600	1600	0
42	20250313	202600	1603992	1600	1600	1600	1600	0
43	20250313	202500	1603992	1600	1600	1600	1600	0
44	20250313	202400	1603992	1600	1600	1600	1600	0
45	20250313	202300	1603992	1600	1600	1600	1600	0
46	20250313	202200	1603992	1600	1600	1600	1600	0
47	20250313	202100	1603992	1600	1600	1600	1600	0
48	20250313	202000	1603992	1600	1600	1600	1600	0
49	20250313	201900	1603992	1600	1600	1600	1600	0
50	20250313	201800	1603992	1600	1600	1600	1600	0
51	20250313	201700	1603992	1600	1600	1600	1600	0
52	20250313	201600	1603992	1600	1600	1600	1600	0
53	20250313	201500	1603992	1600	1600	1600	1600	0
54	20250313	201400	1603992	1600	1600	1600	1600	0
55	20250313	201300	1603992	1600	1600	1600	1600	0
56	20250313	201200	1603992	1600	1600	1600	1600	0
57	20250313	201100	1603992	1600	1600	1600	1600	0
58	20250313	201000	1603992	1600	1600	1600	1600	0
59	20250313	200900	1603992	1600	1600	1600	1600	0
60	20250313	200800	1603992	1600	1600	1600	1600	0
61	20250313	200700	1603992	1600	1600	1600	1600	0
62	20250313	200600	1603992	1600	1599	1600	1599	1000
63	20250313	200500	1603992	1600	1600	1600	1600	0
64	20250313	200400	1603992	1600	1600	1600	1600	0
65	20250313	200300	1603992	1600	1600	1600	1600	0
66	20250313	200200	1603992	1600	1600	1600	1600	0
67	20250313	200100	1603992	1600	1600	1600	1600	0
68	20250313	200000	1603992	1600	1600	1600	1600	0
69	20250313	195900	1603992	1600	1600	1600	1600	0
70	20250313	195800	1603992	1600	1600	1600	1600	0
71	20250313	195700	1603992	1600	1600	1600	1600	0
72	20250313	195600	1603992	1600	1600	1600	1600	0
73	20250313	195500	1603992	1600	1600	1600	1600	0
74	20250313	195400	1603992	1600	1600	1600	1600	0
75	20250313	195300	1603992	1600	1600	1600	1600	0
76	20250313	195200	1603992	1600	1600	1600	1600	0
77	20250313	195100	1603992	1600	1600	1600	1600	0
78	20250313	195000	1603992	1600	1600	1600	1600	0
79	20250313	194900	1603992	1600	1600	1600	1600	0
80	20250313	194800	1603992	1600	1600	1600	1600	0
81	20250313	194700	1603992	1600	1600	1600	1600	0
82	20250313	194600	1603992	1600	1600	1600	1600	0
83	20250313	194500	1603992	1600	1600	1600	1600	0
84	20250313	194400	1603992	1600	1600	1600	1600	0
85	20250313	194300	1603992	1600	1600	1600	1600	0
86	20250313	194200	1603992	1600	1600	1600	1600	0
87	20250313	194100	1603992	1600	1600	1600	1600	0
88	20250313	194000	1603992	1600	1600	1600	1600	0
89	20250313	193900	1603992	1600	1600	1600	1600	0
90	20250313	193800	1603992	1600	1600	1600	1600	0
91	20250313	193700	1603992	1600	1600	1600	1600	0
92	20250313	193600	1603992	1600	1599	1600	1599	1000
93	20250313	193500	1603992	1600	1600	1600	1600	0
94	20250313	193400	1603992	1600	1600	1600	1600	0
95	20250313	193300	1603992	1600	1600	1600	1600	0
96	20250313	193200	1603992	1600	1600	1600	1600	0
97	20250313	193100	1603992	1600	1600	1600	1600	0
98	20250313	193000	1603992	1600	1600	1600	1600	0
99	20250313	192900	1603992	1600	1600	1600	1600	0
100	20250313	192800	1603992	1600	1600	1600	1600	0
101	20250313	192700	1603992	1600	1600	1600	1600	0
102	20250313	192600	1603992	1600	1600	1600	1600	0
103	20250313	192500	1603992	1600	1600	1600	1600	0
104	20250313	192400	1603992	1600	1600	1600	1600	0
105	20250313	192300	1603992	1600	1600	1600	1600	0
106	20250313	192200	1603992	1600	1600	1600	1600	0
107	20250313	192100	1603992	1600	1600	1600	1600	0
108	20250313	192000	1603992	1600	1600	1600	1600	0
109	20250313	191900	1603992	1600	1600	1600	1600	0
110	20250313	191800	1603992	1600	1600	1600	1600	0
111	20250313	191700	1603992	1600	1600	1600	1600	0
112	20250313	191600	1603992	1600	1600	1600	1600	0
113	20250313	191500	1603992	1600	1600	1600	1600	0
114	20250313	191400	1603992	1600	1600	1600	1600	0
115	20250313	191300	1603992	1600	1600	1600	1600	0
116	20250313	191200	1603992	1600	1600	1600	1600	0
117	20250313	191100	1603992	1600	1600	1600	1600	0
118	20250313	191000	1603992	1600	1600	1600	1600	0
119	20250313	190900	1603992	1600	1600	1600	1600	0
120	20250313	190800	1603992	1600	1600	1600	1600	0
121	20250313	190700	1603992	1600	1600	1600	1600	0
122	20250313	190600	1603992	1600	1599	1600	1599	1000
123	20250313	190500	1603992	1600	1600	1600	1600	0
124	20250313	190400	1603992	1600	1600	1600	1600	0
125	20250313	190300	1603992	1600	1600	1600	1600	0
126	20250313	190200	1603992	1600	1600	1600	1600	0
127	20250313	190100	1603992	1600	1600	1600	1600	0
128	20250313	190000	1603992	1600	1600	1600	1600	0
129	20250313	185900	1603992	1600	1600	1600	1600	0
130	20250313	185800	1603992	1600	1600	1600	1600	0
131	20250313	185700	1603992	1600	1600	1600	1600	0
132	20250313	185600	1603992	1600	1600	1600	1600	0
133	20250313	185500	1603992	1600	1600	1600	1600	0
134	20250313	185400	1603992	1600	1600	1600	1600	0
135	20250313	185300	1603992	1600	1600	1600	1600	0
136	20250313	185200	1603992	1600	1600	1600	1600	0
137	20250313	185100	1603992	1600	1600	1600	1600	0
138	20250313	185000	1603992	1600	1600	1600	1600	0
139	20250313	184900	1603992	1600	1600	1600	1600	0
140	20250313	184800	1603992	1600	1600	1600	1600	0
141	20250313	184700	1603992	1600	1600	1600	1600	0
142	20250313	184600	1603992	1600	1600	1600	1600	0
143	20250313	184500	1603992	1600	1600	1600	1600	0
144	20250313	184400	1603992	1600	1600	1600	1600	0
145	20250313	184300	1603992	1600	1600	1600	1600	0
146	20250313	184200	1603992	1600	1600	1600	1600	0
147	20250313	184100	1603992	1600	1600	1600	1600	0
148	20250313	184000	1603992	1600	1600	1600	1600	0
149	20250313	183900	1603992	1600	1600	1600	1600	0
150	20250313	183800	1603992	1600	1600	1600	1600	0
151	20250313	183700	1603992	1600	1600	1600	1600	0
152	20250313	183600	1603992	1600	1599	1600	1599	1000
153	20250313	183500	1603992	1600	1600	1600	1600	0
154	20250313	183400	1603992	1600	1600	1600	1600	0
155	20250313	183300	1603992	1600	1600	1600	1600	0
156	20250313	183200	1603992	1600	1600	1600	1600	0
157	20250313	183100	1603992	1600	1600	1600	1600	0
158	20250313	183000	1603992	1600	1600	1600	1600	0
159	20250313	182900	1603992	1600	1600	1600	1600	0
160	20250313	182800	1603992	1600	1600	1600	1600	0
161	20250313	182700	1603992	1600	1600	1600	1600	0
162	20250313	182600	1603992	1600	1600	1600	1600	0
163	20250313	182500	1603992	1600	1600	1600	1600	0
164	20250313	182400	1603992	1600	1600	1600	1600	0
165	20250313	182300	1603992	1600	1600	1600	1600	0
166	20250313	182200	1603992	1600	1600	1600	1600	0
167	20250313	182100	1603992	1600	1600	1600	1600	0
168	20250313	182000	1603992	1600	1600	1600	1600	0
169	20250313	181900	1603992	1600	1600	1600	1600	0
170	20250313	181800	1603992	1600	1600	1600	1600	0
171	20250313	181700	1603992	1600	1600	1600	1600	0
172	20250313	181600	1603992	1600	1600	1600	1600	0
173	20250313	181500	1603992	1600	1600	1600	1600	0
174	20250313	181400	1603992	1600	1600	1600	1600	0
175	20250313	181300	1603992	1600	1600	1600	1600	0
176	20250313	181200	1603992	1600	1600	1600	1600	0
177	20250313	181100	1603992	1600	1600	1600	1600	0
178	20250313	181000	1603992	1600	1600	1600	1600	0
179	20250313	180900	1603992	1600	1600	1600	1600	0
180	20250313	180800	1603992	1600	1600	1600	1600	0
181	20250313	180700	1603992	1600	1600	1600	1600	0
182	20250313	180600	1603992	1600	1599	1600	1599	1000
183	20250313	180500	1603992	1600	1600	1600	1600	0
184	20250313	180400	1603992	1600	1600	1600	1600	0
185	20250313	180300	1603992	1600	1600	1600	1600	0
186	20250313	180200	1603992	1600	1600	1600	1600	0
187	20250313	180100	1603992	1600	1600	1600	1600	0
188	20250313	180000	1603992	1600	1600	1600	1600	0
189	20250313	175900	1603992	1600	1600	1600	1600	0
190	20250313	175800	1603992	1600	1600	1600	1600	0
191	20250313	175700	1603992	1600	1600	1600	1600	0
192	20250313	175600	1603992	1600	1600	1600	1600	0
193	20250313	175500	1603992	1600	1600	1600	1600	0
194	20250313	175400	1603992	1600	1600	1600	1600	0
195	20250313	175300	1603992	1600	1600	1600	1600	0
196	20250313	175200	1603992	1600	1600	1600	1600	0
197	20250313	175100	1603992	1600	1600	1600	1600	0
198	20250313	175000	1603992	1600	1600	1600	1600	0
199	20250313	174900	1603992	1600	1600	1600	1600	0
200	20250313	174800	1603992	1600	1600	1600	1600	0
201	20250313	174700	1603992	1600	1600	1600	1600	0
202	20250313	174600	1603992	1600	1600	1600	1600	0
203	20250313	174500	1603992	1600	1600	1600	1600	0
204	20250313	174400	1603992	1600	1600	1600	1600	0
205	20250313	174300	1603992	1600	1600	1600	1600	0
206	20250313	174200	1603992	1600	1600	1600	1600	0
207	20250313	174100	1603992	1600	1600	1600	1600	0
208	20250313	174000	1603992	1600	1600	1600	1600	0
209	20250313	173900	1603992	1600	1600	1600	1600	0
210	20250313	173800	1603992	1600	1600	1600	1600	0
211	20250313	173700	1603992	1600	1600	1600	1600	0
212	20250313	173600	1603992	1600	1599	1600	1599	1000
213	20250313	173500	1603992	1600	1600	1600	1600	0
214	20250313	173400	1603992	1600	1600	1600	1600	0
215	20250313	173300	1603992	1600	1600	1600	1600	0
216	20250313	173200	1603992	1600	1600	1600	1600	0
217	20250313	173100	1603992	1600	1600	1600	1600	0
218	20250313	173000	1603992	1600	1600	1600	1600	0
219	20250313	172900	1603992	1600	1600	1600	1600	0
220	20250313	172800	1603992	1600	1600	1600	1600	0
221	20250313	172700	1603992	1600	1600	1600	1600	0
222	20250313	172600	1603992	1600	1600	1600	1600	0
223	20250313	172500	1603992	1600	1600	1600	1600	0
224	20250313	172400	1603992	1600	1600	1600	1600	0
225	20250313	172300	1603992	1600	1600	1600	1600	0
226	20250313	172200	1603992	1600	1600	1600	1600	0
227	20250313	172100	1603992	1600	1600	1600	1600	0
228	20250313	172000	1603992	1600	1600	1600	1600	0
229	20250313	171900	1603992	1600	1600	1600	1600	0
230	20250313	171800	1603992	1600	1600	1600	1600	0
231	20250313	171700	1603992	1600	1600	1600	1600	0
232	20250313	171600	1603992	1600	1600	1600	1600	0
233	20250313	171500	1603992	1600	1600	1600	1600	0
234	20250313	171400	1603992	1600	1600	1600	1600	0
235	20250313	171300	1603992	1600	1600	1600	1600	0
236	20250313	171200	1603992	1600	1600	1600	1600	0
237	20250313	171100	1603992	1600	1600	1600	1600	0
238	20250313	171000	1603992	1600	1600	1600	1600	0
239	20250313	170900	1603992	1600	1600	1600	1600	0
240	20250313	170800	1603992	1600	1600	1600	1600	0
241	20250313	170700	1603992	1600	1600	1600	1600	0
242	20250313	170600	1603992	1600	1599	1600	1599	1000
243	20250313	170500	1603992	1600	1600	1600	1600	0
244	20250313	170400	1603992	1600	1600	1600	1600	0
245	20250313	170300	1603992	1600	1600	1600	1600	0
246	20250313	170200	1603992	1600	1600	1600	1600	0
247	20250313	170100	1603992	1600	1600	1600	1600	0
248	20250313	170000	1603992	1600	1600	1600	1600	0
249	20250313	165900	1603992	1600	1600	1600	1600	0
250	20250313	165800	1603992	1600	1600	1600	1600	0
251	20250313	165700	1603992	1600	1600	1600	1600	0
252	20250313	165600	1603992	1600	1600	1600	1600	0
253	20250313	165500	1603992	1600	1600	1600	1600	0
254	20250313	165400	1603992	1600	1600	1600	1600	0
255	20250313	165300	1603992	1600	1600	1600	1600	0
256	20250313	165200	1603992	1600	1600	1600	1600	0
257	20250313	165100	1603992	1600	1600	1600	1600	0
258	20250313	165000	1603992	1600	1600	1600	1600	0
259	20250313	164900	1603992	1600	1600	1600	1600	0
260	20250313	164800	1603992	1600	1600	1600	1600	0
261	20250313	164700	1603992	1600	1600	1600	1600	0
262	20250313	164600	1603992	1600	1600	1600	1600	0
263	20250313	164500	1603992	1600	1600	1600	1600	0
264	20250313	164400	1603992	1600	1600	1600	1600	0
265	20250313	164300	1603992	1600	1600	1600	1600	0
266	20250313	164200	1603992	1600	1600	1600	1600	0
267	20250313	164100	1603992	1600	1600	1600	1600	0
268	20250313	164000	1603992	1600	1600	1600	1600	0
269	20250313	163900	1603992	1600	1600	1600	1600	0
270	20250313	163800	1603992	1600	1600	1600	1600	0
271	20250313	163700	1603992	1600	1600	1600	1600	0
272	20250313	163600	1603992	1600	1599	1600	1599	1000
273	20250313	163500	1603992	1600	1600	1600	1600	0
274	20250313	163400	1603992	1600	1600	1600	1600	0
275	20250313	163300	1603992	1600	1600	1600	1600	0
276	20250313	163200	1603992	1600	1600	1600	1600	0
277	20250313	163100	1603992	1600	1600	1600	1600	0
278	20250313	163000	1603992	1600	1600	1600	1600	0
279	20250313	162900	1603992	1600	1600	1600	1600	0
280	20250313	162800	1603992	1600	1600	1600	1600	0
281	20250313	162700	1603992	1600	1600	1600	1600	0
282	20250313	162600	1603992	1600	1600	1600	1600	0
283	20250313	162500	1603992	1600	1600	1600	1600	0
284	20250313	162400	1603992	1600	1600	1600	1600	0
285	20250313	162300	1603992	1600	1600	1600	1600	0
286	20250313	162200	1603992	1600	1600	1600	1600	0
287	20250313	162100	1603992	1600	1600	1600	1600	0
288	20250313	162000	1603992	1600	1600	1600	1600	0
289	20250313	161900	1603992	1600	1600	1600	1600	0
290	20250313	161800	1603992	1600	1600	1600	1600	0
291	20250313	161700	1603992	1600	1600	1600	1600	0
292	20250313	161600	1603992	1600	1600	1600	1600	0
293	20250313	161500	1603992	1600	1600	1600	1600	0
294	20250313	161400	1603992	1600	1600	1600	1600	0
295	20250313	161300	1603992	1600	1600	1600	1600	0
296	20250313	161200	1603992	1600	1600	1600	1600	0
297	20250313	161100	1603992	1600	1600	1600	1600	0
298	20250313	161000	1603992	1600	1600	1600	1600	0
299	20250313	160900	1603992	1600	1600	1600	1600	0
300	20250313	160800	1603992	1600	1600	1600	1600	0
301	20250313	160700	1603992	1600	1600	1600	1600	0
302	20250313	160600	1603992	1600	1599	1600	1599	1000
303	20250313	160500	1603992	1600	1600	1600	1600	0
304	20250313	160400	1603992	1600	1600	1600	1600	0
305	20250313	160300	1603992	1600	1600	1600	1600	0
306	20250313	160200	1603992	1600	1600	1600	1600	0
307	20250313	160100	1603992	1600	1600	1600	1600	0
308	20250313	160000	1603992	1600	1600	1600	1600	0
309	20250313	155900	1603992	1600	1600	1600	1600	0
310	20250313	155800	1603992	1600	1600	1600	1600	0
311	20250313	155700	1603992	1600	1600	1600	1600	0
312	20250313	155600	1603992	1600	1600	1600	1600	0
313	20250313	155500	1603992	1600	1600	1600	1600	0
314	20250313	155400	1603992	1600	1600	1600	1600	0
315	20250313	155300	1603992	1600	1600	1600	1600	0
316	20250313	155200	1603992	1600	1600	1600	1600	0
317	20250313	155100	1603992	1600	1600	1600	1600	0
318	20250313	155000	1603992	1600	1600	1600	1600	0
319	20250313	154900	1603992	1600	1600	1600	1600	0
320	20250313	154800	1603992	1600	1600	1600	1600	0
321	20250313	154700	1603992	1600	1600	1600	1600	0
322	20250313	154600	1603992	1600	1600	1600	1600	0
323	20250313	154500	1603992	1600	1600	1600	1600	0
324	20250313	154400	1603992	1600	1600	1600	1600	0
325	20250313	154300	1603992	1600	1600	1600	1600	0
326	20250313	154200	1603992	1600	1600	1600	1600	0
327	20250313	154100	1603992	1600	1600	1600	1600	0
328	20250313	154000	1603992	1600	1600	1600	1600	0
329	20250313	153900	1603992	1600	1600	1600	1600	0
330	20250313	153800	1603992	1600	1600	1600	1600	0
331	20250313	153700	1603992	1600	1600	1600	1600	0
332	20250313	153600	1603992	1600	1599	1600	1599	1000
333	20250313	153500	1603992	1600	1600	1600	1600	0
334	20250313	153400	1603992	1600	1600	1600	1600	0
335	20250313	153300	1603992	1600	1600	1600	1600	0
336	20250313	153200	1603992	1600	1600	1600	1600	0
337	20250313	153100	1603992	1600	1600	1600	1600	0
338	20250313	153000	1603992	1600	1600	1600	1600	0
339	20250313	152900	1603992	1600	1600	1600	1600	0
340	20250313	152800	1603992	1600	1600	1600	1600	0
341	20250313	152700	1603992	1600	1600	1600	1600	0
342	20250313	152600	1603992	1600	1600	1600	1600	0
343	20250313	152500	1603992	1600	1600	1600	1600	0
344	20250313	152400	1603992	1600	1600	1600	1600	0
345	20250313	152300	1603992	1600	1600	1600	1600	0
346	20250313	152200	1603992	1600	1600	1600	1600	0
347	20250313	152100	1603992	1600	1600	1600	1600	0
348	20250313	152000	1603992	1600	1600	1600	1600	0
349	20250313	151900	1603992	1600	1600	1600	1600	0
350	20250313	151800	1603992	1600	1600	1600	1600	0
351	20250313	151700	1603992	1600	1600	1600	1600	0
352	20250313	151600	1603992	1600	1600	1600	1600	0
353	20250313	151500	1603992	1600	1600	1600	1600	0
354	20250313	151400	1603992	1600	1600	1600	1600	0
355	20250313	151300	1603992	1600	1600	1600	1600	0
356	20250313	151200	1603992	1600	1600	1600	1600	0
357	20250313	151100	1603992	1600	1600	1600	1600	0
358	20250313	151000	1603992	1600	1600	1600	1600	0
359	20250313	150900	1603992	1600	1600	1600	1600	0
360	20250313	150800	1603992	1600	1600	1600	1600	0
361	20250313	150700	1603992	1600	1600	1600	1600	0
362	20250313	150600	1603992	1600	1600	1600	1600	0
363	20250313	150500	1603992	1600	1600	1600	1600	0
364	20250313	150400	1603992	1600	1600	1600	1600	0
365	20250313	150300	1603992	1600	1600	1600	1600	0
366	20250313	150200	1603992	1600	1600	1600	1600	0
367	20250313	150100	1603992	1600	1600	1600	1600	0
368	20250313	150000	1603992	1600	1600	1600	1600	0
369	20250313	145900	1603992	1600	1600	1600	1600	0
370	20250313	145800	1603992	1600	1600	1600	1600	0
371	20250313	145700	1603992	1600	1600	1600	1600	0
372	20250313	145600	1603992	1600	1600	1600	1600	0
373	20250313	145500	1603992	1600	1600	1600	1600	0
374	20250313	145400	1603992	1600	1600	1600	1600	0
375	20250313	145300	1603992	1600	1600	1600	1600	0
376	20250313	145200	1603992	1600	1600	1600	1600	0
377	20250313	145100	1603992	1600	1600	1600	1600	0
378	20250313	145000	1603992	1600	1600	1600	1600	0
379	20250313	144900	1603992	1600	1600	1600	1600	0
380	20250313	144800	1603992	1600	1600	1600	1600	0
381	20250313	144700	1603992	1600	1600	1600	1600	0
382	20250313	144600	1603992	1600	1600	1600	1600	0
383	20250313	144500	1603992	1600	1600	1600	1600	0
384	20250313	144400	1603992	1600	1600	1600	1600	0
385	20250313	144300	1603992	1600	1600	1600	1600	0
386	20250313	144200	1603992	1600	1600	1600	1600	0
387	20250313	144100	1603992	1600	1600	1600	1600	0
388	20250313	144000	1603992	1600	1600	1600	1600	0
389	20250313	143900	1603992	1600	1600	1600	1600	0
390	20250313	143800	1603992	1600	1600	1600	1600	0
391	20250313	143700	1603992	1600	1600	1600	1600	0
392	20250313	143600	1603992	1600	1600	1600	1600	0
393	20250313	143500	1603992	1600	1600	1600	1600	0
394	20250313	143400	1603992	1600	1600	1600	1600	0
395	20250313	143300	1603992	1600	1600	1600	1600	0
396	20250313	143200	1603992	1600	1600	1600	1600	0
397	20250313	143100	1603992	1600	1600	1600	1600	0
398	20250313	143000	1603992	1600	1600	1600	1600	0
399	20250313	142900	1603992	1600	1599	1600	1599	1000
400	20250313	142800	4797	1599	1599	1599	1599	0
401	20250313	142700	4797	1599	1599	1599	1599	0
402	20250313	142600	4797	1599	1599	1599	1599	0
403	20250313	142500	4797	1599	1599	1599	1599	0
404	20250313	142400	4797	1599	1599	1599	1599	0
405	20250313	142300	4797	1599	1599	1599	1599	0
406	20250313	142200	4797	1599	1599	1599	1599	0
407	20250313	142100	4797	1599	1599	1599	1599	0
408	20250313	142000	4797	1599	1599	1599	1599	0
409	20250313	141900	4797	1599	1599	1599	1599	0
410	20250313	141800	4797	1599	1599	1599	1599	0
411	20250313	141700	4797	1599	1599	1599	1599	0
412	20250313	141600	4797	1599	1599	1599	1599	0
413	20250313	141500	4797	1599	1599	1599	1599	0
414	20250313	141400	4797	1599	1599	1599	1599	0
415	20250313	141300	4797	1599	1599	1599	1599	0
416	20250313	141200	4797	1599	1599	1599	1599	0
417	20250313	141100	4797	1599	1599	1599	1599	0
418	20250313	141000	4797	1599	1599	1599	1599	0
419	20250313	140900	4797	1599	1599	1599	1599	0
420	20250313	140800	4797	1599	1599	1599	1599	0
421	20250313	140700	4797	1599	1599	1599	1599	0
422	20250313	140600	4797	1599	1599	1599	1599	0
423	20250313	140500	4797	1599	1599	1599	1599	0
424	20250313	140400	4797	1599	1599	1599	1599	0
425	20250313	140300	4797	1599	1599	1599	1599	0
426	20250313	140200	4797	1599	1599	1599	1599	0
427	20250313	140100	4797	1599	1599	1599	1599	0
428	20250313	140000	4797	1599	1599	1599	1599	0
429	20250313	135900	4797	1599	1599	1599	1599	0
430	20250313	135800	4797	1599	1599	1599	1599	0
431	20250313	135700	4797	1599	1599	1599	1599	0
432	20250313	135600	4797	1599	1599	1599	1599	0
433	20250313	135500	4797	1599	1599	1599	1599	0
434	20250313	135400	4797	1599	1599	1599	1599	0
435	20250313	135300	4797	1599	1599	1599	1599	0
436	20250313	135200	4797	1599	1599	1599	1599	0
437	20250313	135100	4797	1599	1599	1599	1599	0
438	20250313	135000	4797	1599	1599	1599	1599	0
439	20250313	134900	4797	1599	1599	1599	1599	0
440	20250313	134800	4797	1599	1599	1599	1599	0
441	20250313	134700	4797	1599	1599	1599	1599	0
442	20250313	134600	4797	1599	1599	1599	1599	0
443	20250313	134500	4797	1599	1599	1599	1599	0
444	20250313	134400	4797	1599	1599	1599	1599	0
445	20250313	134300	4797	1599	1599	1599	1599	0
446	20250313	134200	4797	1599	1599	1599	1599	0
447	20250313	134100	4797	1599	1599	1599	1599	0
448	20250313	134000	4797	1599	1599	1599	1599	0
449	20250313	133900	4797	1599	1599	1599	1599	0
450	20250313	133800	4797	1599	1599	1599	1599	0
451	20250313	133700	4797	1599	1599	1599	1599	0
452	20250313	133600	4797	1599	1599	1599	1599	0
453	20250313	133500	4797	1599	1599	1599	1599	0
454	20250313	133400	4797	1599	1599	1599	1599	0
455	20250313	133300	4797	1599	1599	1599	1599	0
456	20250313	133200	4797	1599	1599	1599	1599	0
457	20250313	133100	4797	1599	1599	1599	1599	0
458	20250313	133000	4797	1599	1599	1599	1599	0
459	20250313	132900	4797	1599	1599	1599	1599	0
460	20250313	132800	4797	1599	1599	1599	1599	0
461	20250313	132700	4797	1599	1599	1599	1599	0
462	20250313	132600	4797	1599	1599	1599	1599	0
463	20250313	132500	4797	1599	1599	1599	1599	0
464	20250313	132400	4797	1599	1599	1599	1599	0
465	20250313	132300	4797	1599	1599	1599	1599	0
466	20250313	132200	4797	1599	1599	1599	1599	0
467	20250313	132100	4797	1599	1599	1599	1599	0
468	20250313	132000	4797	1599	1599	1599	1599	0
469	20250313	131900	4797	1599	1599	1599	1599	0
470	20250313	131800	4797	1599	1599	1599	1599	0
471	20250313	131700	4797	1599	1599	1599	1599	0
472	20250313	131600	4797	1599	1599	1599	1599	0
473	20250313	131500	4797	1599	1599	1599	1599	0
474	20250313	131400	4797	1599	1599	1599	1599	0
475	20250313	131300	4797	1599	1599	1599	1599	0
476	20250313	131200	4797	1599	1599	1599	1599	0
477	20250313	131100	4797	1599	1599	1599	1599	0
478	20250313	131000	4797	1599	1599	1599	1599	0
479	20250313	130900	4797	1599	1599	1599	1599	0
480	20250313	130800	4797	1599	1599	1599	1599	0
481	20250313	130700	4797	1599	1599	1599	1599	0
482	20250313	130600	4797	1599	1599	1599	1599	0
483	20250313	130500	4797	1599	1599	1599	1599	0
484	20250313	130400	4797	1599	1599	1599	1599	0
485	20250313	130300	4797	1599	1599	1599	1599	0
486	20250313	130200	4797	1599	1599	1599	1599	0
487	20250313	130100	4797	1599	1599	1599	1599	0
488	20250313	130000	4797	1599	1599	1599	1599	0
489	20250313	125900	4797	1599	1599	1599	1599	0
490	20250313	125800	4797	1599	1599	1599	1599	0
491	20250313	125700	4797	1599	1599	1599	1599	0
492	20250313	125600	4797	1599	1599	1599	1599	0
493	20250313	125500	4797	1599	1599	1599	1599	0
494	20250313	125400	4797	1599	1599	1599	1599	0
495	20250313	125300	4797	1599	1599	1599	1599	0
496	20250313	125200	4797	1599	1599	1599	1599	0
497	20250313	125100	4797	1599	1599	1599	1599	0
498	20250313	125000	4797	1599	1599	1599	1599	0
499	20250313	124900	4797	1599	1599	1599	1599	0
500	20250313	124800	4797	1599	1599	1599	1599	0
501	20250313	124700	4797	1599	1599	1599	1599	0
502	20250313	124600	4797	1599	1599	1599	1599	0
503	20250313	124500	4797	1599	1599	1599	1599	0
504	20250313	124400	4797	1599	1599	1599	1599	0
505	20250313	124300	4797	1599	1599	1599	1599	0
506	20250313	124200	4797	1599	1599	1599	1599	0
507	20250313	124100	4797	1599	1599	1599	1599	0
508	20250313	124000	4797	1599	1599	1599	1599	0
509	20250313	123900	4797	1599	1599	1599	1599	0
510	20250313	123800	4797	1599	1599	1599	1599	0
511	20250313	123700	4797	1599	1599	1599	1599	0
512	20250313	123600	4797	1599	1599	1599	1599	0
513	20250313	123500	4797	1599	1599	1599	1599	0
514	20250313	123400	4797	1599	1599	1599	1599	0
515	20250313	123300	4797	1599	1599	1599	1599	0
516	20250313	123200	4797	1599	1599	1599	1599	0
517	20250313	123100	4797	1599	1599	1599	1599	0
518	20250313	123000	4797	1599	1599	1599	1599	0
519	20250313	122900	4797	1599	1599	1599	1599	0
520	20250313	122800	4797	1599	1599	1599	1599	0
521	20250313	122700	4797	1599	1599	1599	1599	0
522	20250313	122600	4797	1599	1599	1599	1599	0
523	20250313	122500	4797	1599	1599	1599	1599	0
524	20250313	122400	4797	1599	1599	1599	1599	0
525	20250313	122300	4797	1599	1599	1599	1599	0
526	20250313	122200	4797	1599	1599	1599	1599	0
527	20250313	122100	4797	1599	1599	1599	1599	0
528	20250313	122000	4797	1599	1599	1599	1599	0
529	20250313	121900	4797	1599	1599	1599	1599	0
530	20250313	121800	4797	1599	1599	1599	1599	0
531	20250313	121700	4797	1599	1599	1599	1599	0
532	20250313	121600	4797	1599	1599	1599	1599	0
533	20250313	121500	4797	1599	1599	1599	1599	0
534	20250313	121400	4797	1599	1599	1599	1599	0
535	20250313	121300	4797	1599	1599	1599	1599	0
536	20250313	121200	4797	1599	1599	1599	1599	0
537	20250313	121100	4797	1599	1599	1599	1599	0
538	20250313	121000	4797	1599	1599	1599	1599	0
539	20250313	120900	4797	1599	1599	1599	1599	0
540	20250313	120800	4797	1599	1599	1599	1599	0
541	20250313	120700	4797	1599	1599	1599	1599	0
542	20250313	120600	4797	1599	1599	1599	1599	0
543	20250313	120500	4797	1599	1599	1599	1599	0
544	20250313	120400	4797	1599	1599	1599	1599	0
545	20250313	120300	4797	1599	1599	1599	1599	0
546	20250313	120200	4797	1599	1599	1599	1599	0
547	20250313	120100	4797	1599	1599	1599	1599	0
548	20250313	120000	4797	1599	1599	1599	1599	0
549	20250313	115900	4797	1599	1599	1599	1599	0
550	20250313	115800	4797	1599	1599	1599	1599	0
551	20250313	115700	4797	1599	1599	1599	1599	0
552	20250313	115600	4797	1599	1599	1599	1599	0
553	20250313	115500	4797	1599	1599	1599	1599	0
554	20250313	115400	4797	1599	1599	1599	1599	0
555	20250313	115300	4797	1599	1599	1599	1599	0
556	20250313	115200	4797	1599	1599	1599	1599	0
557	20250313	115100	4797	1599	1599	1599	1599	0
558	20250313	115000	4797	1599	1599	1599	1599	0
559	20250313	114900	4797	1599	1599	1599	1599	0
560	20250313	114800	4797	1599	1599	1599	1599	0
561	20250313	114700	4797	1599	1599	1599	1599	0
562	20250313	114600	4797	1599	1599	1599	1599	0
563	20250313	114500	4797	1599	1599	1599	1599	0
564	20250313	114400	4797	1599	1599	1599	1599	0
565	20250313	114300	4797	1599	1599	1599	1599	0
566	20250313	114200	4797	1599	1599	1599	1599	0
567	20250313	114100	4797	1599	1599	1599	1599	0
568	20250313	114000	4797	1599	1599	1599	1599	0
569	20250313	113900	4797	1599	1599	1599	1599	0
570	20250313	113800	4797	1599	1599	1599	1599	0
571	20250313	113700	4797	1599	1599	1599	1599	0
572	20250313	113600	4797	1599	1599	1599	1599	0
573	20250313	113500	4797	1599	1599	1599	1599	0
574	20250313	113400	4797	1599	1599	1599	1599	0
575	20250313	113300	4797	1599	1599	1599	1599	0
576	20250313	113200	4797	1599	1599	1599	1599	0
577	20250313	113100	4797	1599	1599	1599	1599	0
578	20250313	113000	4797	1599	1599	1599	1599	0
579	20250313	112900	4797	1599	1599	1599	1599	0
580	20250313	112800	4797	1599	1599	1599	1599	0
581	20250313	112700	4797	1599	1599	1599	1599	0
582	20250313	112600	4797	1599	1599	1599	1599	0
583	20250313	112500	4797	1599	1599	1599	1599	0
584	20250313	112400	4797	1599	1599	1599	1599	0
585	20250313	112300	4797	1599	1599	1599	1599	0
586	20250313	112200	4797	1599	1599	1599	1599	0
587	20250313	112100	4797	1599	1599	1599	1599	0
588	20250313	112000	4797	1599	1599	1599	1599	0
589	20250313	111900	4797	1599	1599	1599	1599	0
590	20250313	111800	4797	1599	1599	1599	1599	0
591	20250313	111700	4797	1599	1599	1599	1599	0
592	20250313	111600	4797	1599	1599	1599	1599	0
593	20250313	111500	4797	1599	1599	1599	1599	0
594	20250313	111400	4797	1599	1599	1599	1599	0
595	20250313	111300	4797	1599	1599	1599	1599	0
596	20250313	111200	4797	1599	1599	1599	1599	0
597	20250313	111100	4797	1599	1599	1599	1599	0
598	20250313	111000	4797	1599	1599	1599	1599	0
599	20250313	110900	4797	1599	1599	1599	1599	0
600	20250313	110800	4797	1599	1599	1599	1599	0
601	20250313	110700	4797	1599	1599	1599	1599	0
602	20250313	110600	4797	1599	1599	1599	1599	0
603	20250313	110500	4797	1599	1599	1599	1599	0
604	20250313	110400	4797	1599	1599	1599	1599	0
605	20250313	110300	4797	1599	1599	1599	1599	0
606	20250313	110200	4797	1599	1599	1599	1599	0
607	20250313	110100	4797	1599	1599	1599	1599	0
608	20250313	110000	4797	1599	1599	1599	1599	0
609	20250313	105900	4797	1599	1599	1599	1599	0
610	20250313	105800	4797	1599	1599	1599	1599	0
611	20250313	105700	4797	1599	1599	1599	1599	0
612	20250313	105600	4797	1599	1599	1599	1599	0
613	20250313	105500	4797	1599	1599	1599	1599	0
614	20250313	105400	4797	1599	1599	1599	1599	0
615	20250313	105300	4797	1599	1599	1599	1599	0
616	20250313	105200	4797	1599	1599	1599	1599	0
617	20250313	105100	4797	1599	1599	1599	1599	0
618	20250313	105000	4797	1599	1599	1599	1599	0
619	20250313	104900	4797	1599	1599	1599	1599	0
620	20250313	104800	4797	1599	1599	1599	1599	0
621	20250313	104700	4797	1599	1599	1599	1599	0
622	20250313	104600	4797	1599	1599	1599	1599	0
623	20250313	104500	4797	1599	1599	1599	1599	0
624	20250313	104400	4797	1599	1599	1599	1599	0
625	20250313	104300	4797	1599	1599	1599	1599	0
626	20250313	104200	4797	1599	1599	1599	1599	0
627	20250313	104100	4797	1599	1599	1599	1599	0
628	20250313	104000	4797	1599	1599	1599	1599	0
629	20250313	103900	4797	1599	1599	1599	1599	0
630	20250313	103800	4797	1599	1599	1599	1599	0
631	20250313	103700	4797	1599	1599	1599	1599	0
632	20250313	103600	4797	1599	1599	1599	1599	0
633	20250313	103500	4797	1599	1599	1599	1599	0
634	20250313	103400	4797	1599	1599	1599	1599	0
635	20250313	103300	4797	1599	1599	1599	1599	0
636	20250313	103200	4797	1599	1599	1599	1599	0
637	20250313	103100	4797	1599	1599	1599	1599	0
638	20250313	103000	4797	1599	1599	1599	1599	0
639	20250313	102900	4797	1599	1599	1599	1599	0
640	20250313	102800	4797	1599	1599	1599	1599	0
641	20250313	102700	4797	1599	1599	1599	1599	0
642	20250313	102600	4797	1599	1599	1599	1599	0
643	20250313	102500	4797	1599	1599	1599	1599	0
644	20250313	102400	4797	1599	1599	1599	1599	0
645	20250313	102300	4797	1599	1599	1599	1599	0
646	20250313	102200	4797	1599	1599	1599	1599	0
647	20250313	102100	4797	1599	1599	1599	1599	0
648	20250313	102000	4797	1599	1599	1599	1599	0
649	20250313	101900	4797	1599	1599	1599	1599	0
650	20250313	101800	4797	1599	1599	1599	1599	0
651	20250313	101700	4797	1599	1599	1599	1599	0
652	20250313	101600	4797	1599	1599	1599	1599	0
653	20250313	101500	4797	1599	1599	1599	1599	0
654	20250313	101400	4797	1599	1599	1599	1599	0
655	20250313	101300	4797	1599	1599	1599	1599	0
656	20250313	101200	4797	1599	1599	1599	1599	0
657	20250313	101100	4797	1599	1599	1599	1599	0
658	20250313	101000	4797	1599	1599	1599	1599	0
659	20250313	100900	4797	1599	1599	1599	1599	0
660	20250313	100800	4797	1599	1599	1599	1599	0
661	20250313	100700	4797	1599	1599	1599	1599	0
662	20250313	100600	4797	1599	1599	1599	1599	0
663	20250313	100500	4797	1599	1599	1599	1599	0
664	20250313	100400	4797	1599	1599	1599	1599	0
665	20250313	100300	4797	1599	1599	1599	1599	0
666	20250313	100200	4797	1599	1599	1599	1599	0
667	20250313	100100	4797	1599	1599	1599	1599	0
668	20250313	100000	4797	1599	1599	1599	1599	0
669	20250313	095900	4797	1599	1599	1599	1599	0
670	20250313	095800	4797	1599	1599	1599	1599	0
671	20250313	095700	4797	1599	1599	1599	1599	0
672	20250313	095600	4797	1599	1599	1599	1599	0
673	20250313	095500	4797	1599	1599	1599	1599	0
674	20250313	095400	4797	1599	1599	1599	1599	0
675	20250313	095300	4797	1599	1599	1599	1599	0
676	20250313	095200	4797	1599	1599	1599	1599	0
677	20250313	095100	4797	1599	1599	1599	1599	0
678	20250313	095000	4797	1599	1599	1599	1599	0
679	20250313	094900	4797	1599	1599	1599	1599	0
680	20250313	094800	4797	1599	1599	1599	1599	0
681	20250313	094700	4797	1599	1599	1599	1599	0
682	20250313	094600	4797	1599	1599	1599	1599	0
683	20250313	094500	4797	1599	1599	1599	1599	0
684	20250313	094400	4797	1599	1599	1599	1599	0
685	20250313	094300	4797	1599	1599	1599	1599	0
686	20250313	094200	4797	1599	1599	1599	1599	0
687	20250313	094100	4797	1599	1599	1599	1599	0
688	20250313	094000	4797	1599	1599	1599	1599	0
689	20250313	093900	4797	1599	1599	1599	1599	0
690	20250313	093800	4797	1599	1599	1599	1599	0
691	20250313	093700	4797	1599	1599	1599	1599	0
692	20250313	093600	4797	1599	1599	1599	1599	0
693	20250313	093500	4797	1599	1599	1599	1599	0
694	20250313	093400	4797	1599	1599	1599	1599	0
695	20250313	093300	4797	1599	1599	1599	1599	0
696	20250313	093200	4797	1599	1599	1599	1599	0
697	20250313	093100	4797	1599	1599	1599	1599	0
698	20250313	093000	4797	1599	1599	1599	1599	0
699	20250313	092900	4797	1599	1599	1599	1599	0
700	20250313	092800	4797	1599	1599	1599	1599	0
701	20250313	092700	4797	1599	1599	1599	1599	0
702	20250313	092600	4797	1599	1599	1599	1599	0
703	20250313	092500	4797	1599	1599	1599	1599	0
704	20250313	092400	4797	1599	1599	1599	1599	0
705	20250313	092300	4797	1599	1599	1599	1599	0
706	20250313	092200	4797	1599	1599	1599	1599	0
707	20250313	092100	4797	1599	1599	1599	1599	0
708	20250313	092000	4797	1599	1599	1599	1599	0
709	20250313	091900	4797	1599	1599	1599	1599	0
710	20250313	091800	4797	1599	1599	1599	1599	0
711	20250313	091700	4797	1599	1599	1599	1599	0
712	20250313	091600	4797	1599	1599	1599	1599	0
713	20250313	091500	4797	1599	1599	1599	1599	0
714	20250313	091400	4797	1599	1599	1599	1599	0
715	20250313	091300	4797	1599	1599	1599	1599	0
716	20250313	091200	4797	1599	1599	1599	1599	0
717	20250313	091100	4797	1599	1599	1599	1599	0
718	20250313	091000	4797	1599	1599	1599	1599	0
719	20250313	090900	4797	1599	1599	1599	1599	0
720	20250313	090800	4797	1599	1599	1599	1599	0
721	20250313	090700	4797	1599	1599	1599	1599	0
722	20250313	090600	4797	1599	1599	1599	1599	0
723	20250313	090500	4797	1599	1599	1599	1599	0
724	20250313	090400	4797	1599	1599	1599	1599	0
725	20250313	090300	4797	1599	1599	1599	1599	0
726	20250313	090200	4797	1599	1599	1599	1599	0
727	20250313	090100	4797	1599	1599	1599	1599	0
728	20250313	090000	4797	1599	1599	1599	1599	3