KissMeData/243870/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	205900	530450	9990	9610	9990	9610	55
3	20250313	205800	530450	9990	9990	9990	9990	0
4	20250313	205700	530450	9990	9990	9990	9990	0
5	20250313	205600	530450	9990	9990	9990	9990	0
6	20250313	205500	530450	9990	9990	9990	9990	0
7	20250313	205400	530450	9990	9990	9990	9990	0
8	20250313	205300	530450	9990	9990	9990	9990	0
9	20250313	205200	530450	9990	9990	9990	9990	0
10	20250313	205100	530450	9990	9990	9990	9990	0
11	20250313	205000	530450	9990	9990	9990	9990	0
12	20250313	204900	530450	9990	9990	9990	9990	0
13	20250313	204800	530450	9990	9990	9990	9990	0
14	20250313	204700	530450	9990	9990	9990	9990	0
15	20250313	204600	530450	9990	9990	9990	9990	0
16	20250313	204500	530450	9990	9990	9990	9990	0
17	20250313	204400	530450	9990	9990	9990	9990	0
18	20250313	204300	530450	9990	9990	9990	9990	0
19	20250313	204200	530450	9990	9990	9990	9990	0
20	20250313	204100	530450	9990	9990	9990	9990	0
21	20250313	204000	530450	9990	9990	9990	9990	0
22	20250313	203900	530450	9990	9990	9990	9990	0
23	20250313	203800	530450	9990	9990	9990	9990	0
24	20250313	203700	530450	9990	9990	9990	9990	0
25	20250313	203600	530450	9990	9990	9990	9990	0
26	20250313	203500	530450	9990	9990	9990	9990	0
27	20250313	203400	530450	9990	9990	9990	9990	0
28	20250313	203300	530450	9990	9990	9990	9990	0
29	20250313	203200	530450	9990	9990	9990	9990	0
30	20250313	203100	530450	9990	9990	9990	9990	0
31	20250313	203000	530450	9990	9990	9990	9990	0
32	20250313	202900	530450	9990	9610	9990	9610	55
33	20250313	202800	530450	9990	9990	9990	9990	0
34	20250313	202700	530450	9990	9990	9990	9990	0
35	20250313	202600	530450	9990	9990	9990	9990	0
36	20250313	202500	530450	9990	9990	9990	9990	0
37	20250313	202400	530450	9990	9990	9990	9990	0
38	20250313	202300	530450	9990	9990	9990	9990	0
39	20250313	202200	530450	9990	9990	9990	9990	0
40	20250313	202100	530450	9990	9990	9990	9990	0
41	20250313	202000	530450	9990	9990	9990	9990	0
42	20250313	201900	530450	9990	9990	9990	9990	0
43	20250313	201800	530450	9990	9990	9990	9990	0
44	20250313	201700	530450	9990	9990	9990	9990	0
45	20250313	201600	530450	9990	9990	9990	9990	0
46	20250313	201500	530450	9990	9990	9990	9990	0
47	20250313	201400	530450	9990	9990	9990	9990	0
48	20250313	201300	530450	9990	9990	9990	9990	0
49	20250313	201200	530450	9990	9990	9990	9990	0
50	20250313	201100	530450	9990	9990	9990	9990	0
51	20250313	201000	530450	9990	9990	9990	9990	0
52	20250313	200900	530450	9990	9990	9990	9990	0
53	20250313	200800	530450	9990	9990	9990	9990	0
54	20250313	200700	530450	9990	9990	9990	9990	0
55	20250313	200600	530450	9990	9990	9990	9990	0
56	20250313	200500	530450	9990	9990	9990	9990	0
57	20250313	200400	530450	9990	9990	9990	9990	0
58	20250313	200300	530450	9990	9990	9990	9990	0
59	20250313	200200	530450	9990	9990	9990	9990	0
60	20250313	200100	530450	9990	9990	9990	9990	0
61	20250313	200000	530450	9990	9990	9990	9990	0
62	20250313	195900	530450	9990	9610	9990	9610	55
63	20250313	195800	530450	9990	9990	9990	9990	0
64	20250313	195700	530450	9990	9990	9990	9990	0
65	20250313	195600	530450	9990	9990	9990	9990	0
66	20250313	195500	530450	9990	9990	9990	9990	0
67	20250313	195400	530450	9990	9990	9990	9990	0
68	20250313	195300	530450	9990	9990	9990	9990	0
69	20250313	195200	530450	9990	9990	9990	9990	0
70	20250313	195100	530450	9990	9990	9990	9990	0
71	20250313	195000	530450	9990	9990	9990	9990	0
72	20250313	194900	530450	9990	9990	9990	9990	0
73	20250313	194800	530450	9990	9990	9990	9990	0
74	20250313	194700	530450	9990	9990	9990	9990	0
75	20250313	194600	530450	9990	9990	9990	9990	0
76	20250313	194500	530450	9990	9990	9990	9990	0
77	20250313	194400	530450	9990	9990	9990	9990	0
78	20250313	194300	530450	9990	9990	9990	9990	0
79	20250313	194200	530450	9990	9990	9990	9990	0
80	20250313	194100	530450	9990	9990	9990	9990	0
81	20250313	194000	530450	9990	9990	9990	9990	0
82	20250313	193900	530450	9990	9990	9990	9990	0
83	20250313	193800	530450	9990	9990	9990	9990	0
84	20250313	193700	530450	9990	9990	9990	9990	0
85	20250313	193600	530450	9990	9990	9990	9990	0
86	20250313	193500	530450	9990	9990	9990	9990	0
87	20250313	193400	530450	9990	9990	9990	9990	0
88	20250313	193300	530450	9990	9990	9990	9990	0
89	20250313	193200	530450	9990	9990	9990	9990	0
90	20250313	193100	530450	9990	9990	9990	9990	0
91	20250313	193000	530450	9990	9990	9990	9990	0
92	20250313	192900	530450	9990	9610	9990	9610	55
93	20250313	192800	530450	9990	9990	9990	9990	0
94	20250313	192700	530450	9990	9990	9990	9990	0
95	20250313	192600	530450	9990	9990	9990	9990	0
96	20250313	192500	530450	9990	9990	9990	9990	0
97	20250313	192400	530450	9990	9990	9990	9990	0
98	20250313	192300	530450	9990	9990	9990	9990	0
99	20250313	192200	530450	9990	9990	9990	9990	0
100	20250313	192100	530450	9990	9990	9990	9990	0
101	20250313	192000	530450	9990	9990	9990	9990	0
102	20250313	191900	530450	9990	9990	9990	9990	0
103	20250313	191800	530450	9990	9990	9990	9990	0
104	20250313	191700	530450	9990	9990	9990	9990	0
105	20250313	191600	530450	9990	9990	9990	9990	0
106	20250313	191500	530450	9990	9990	9990	9990	0
107	20250313	191400	530450	9990	9990	9990	9990	0
108	20250313	191300	530450	9990	9990	9990	9990	0
109	20250313	191200	530450	9990	9990	9990	9990	0
110	20250313	191100	530450	9990	9990	9990	9990	0
111	20250313	191000	530450	9990	9990	9990	9990	0
112	20250313	190900	530450	9990	9990	9990	9990	0
113	20250313	190800	530450	9990	9990	9990	9990	0
114	20250313	190700	530450	9990	9990	9990	9990	0
115	20250313	190600	530450	9990	9990	9990	9990	0
116	20250313	190500	530450	9990	9990	9990	9990	0
117	20250313	190400	530450	9990	9990	9990	9990	0
118	20250313	190300	530450	9990	9990	9990	9990	0
119	20250313	190200	530450	9990	9990	9990	9990	0
120	20250313	190100	530450	9990	9990	9990	9990	0
121	20250313	190000	530450	9990	9990	9990	9990	0
122	20250313	185900	530450	9990	9610	9990	9610	55
123	20250313	185800	530450	9990	9990	9990	9990	0
124	20250313	185700	530450	9990	9990	9990	9990	0
125	20250313	185600	530450	9990	9990	9990	9990	0
126	20250313	185500	530450	9990	9990	9990	9990	0
127	20250313	185400	530450	9990	9990	9990	9990	0
128	20250313	185300	530450	9990	9990	9990	9990	0
129	20250313	185200	530450	9990	9990	9990	9990	0
130	20250313	185100	530450	9990	9990	9990	9990	0
131	20250313	185000	530450	9990	9990	9990	9990	0
132	20250313	184900	530450	9990	9990	9990	9990	0
133	20250313	184800	530450	9990	9990	9990	9990	0
134	20250313	184700	530450	9990	9990	9990	9990	0
135	20250313	184600	530450	9990	9990	9990	9990	0
136	20250313	184500	530450	9990	9990	9990	9990	0
137	20250313	184400	530450	9990	9990	9990	9990	0
138	20250313	184300	530450	9990	9990	9990	9990	0
139	20250313	184200	530450	9990	9990	9990	9990	0
140	20250313	184100	530450	9990	9990	9990	9990	0
141	20250313	184000	530450	9990	9990	9990	9990	0
142	20250313	183900	530450	9990	9990	9990	9990	0
143	20250313	183800	530450	9990	9990	9990	9990	0
144	20250313	183700	530450	9990	9990	9990	9990	0
145	20250313	183600	530450	9990	9990	9990	9990	0
146	20250313	183500	530450	9990	9990	9990	9990	0
147	20250313	183400	530450	9990	9990	9990	9990	0
148	20250313	183300	530450	9990	9990	9990	9990	0
149	20250313	183200	530450	9990	9990	9990	9990	0
150	20250313	183100	530450	9990	9990	9990	9990	0
151	20250313	183000	530450	9990	9990	9990	9990	0
152	20250313	182900	530450	9990	9610	9990	9610	55
153	20250313	182800	530450	9990	9990	9990	9990	0
154	20250313	182700	530450	9990	9990	9990	9990	0
155	20250313	182600	530450	9990	9990	9990	9990	0
156	20250313	182500	530450	9990	9990	9990	9990	0
157	20250313	182400	530450	9990	9990	9990	9990	0
158	20250313	182300	530450	9990	9990	9990	9990	0
159	20250313	182200	530450	9990	9990	9990	9990	0
160	20250313	182100	530450	9990	9990	9990	9990	0
161	20250313	182000	530450	9990	9990	9990	9990	0
162	20250313	181900	530450	9990	9990	9990	9990	0
163	20250313	181800	530450	9990	9990	9990	9990	0
164	20250313	181700	530450	9990	9990	9990	9990	0
165	20250313	181600	530450	9990	9990	9990	9990	0
166	20250313	181500	530450	9990	9990	9990	9990	0
167	20250313	181400	530450	9990	9990	9990	9990	0
168	20250313	181300	530450	9990	9990	9990	9990	0
169	20250313	181200	530450	9990	9990	9990	9990	0
170	20250313	181100	530450	9990	9990	9990	9990	0
171	20250313	181000	530450	9990	9990	9990	9990	0
172	20250313	180900	530450	9990	9990	9990	9990	0
173	20250313	180800	530450	9990	9990	9990	9990	0
174	20250313	180700	530450	9990	9990	9990	9990	0
175	20250313	180600	530450	9990	9990	9990	9990	0
176	20250313	180500	530450	9990	9990	9990	9990	0
177	20250313	180400	530450	9990	9990	9990	9990	0
178	20250313	180300	530450	9990	9990	9990	9990	0
179	20250313	180200	530450	9990	9990	9990	9990	0
180	20250313	180100	530450	9990	9990	9990	9990	0
181	20250313	180000	530450	9990	9990	9990	9990	0
182	20250313	175900	530450	9990	9610	9990	9610	55
183	20250313	175800	530450	9990	9990	9990	9990	0
184	20250313	175700	530450	9990	9990	9990	9990	0
185	20250313	175600	530450	9990	9990	9990	9990	0
186	20250313	175500	530450	9990	9990	9990	9990	0
187	20250313	175400	530450	9990	9990	9990	9990	0
188	20250313	175300	530450	9990	9990	9990	9990	0
189	20250313	175200	530450	9990	9990	9990	9990	0
190	20250313	175100	530450	9990	9990	9990	9990	0
191	20250313	175000	530450	9990	9990	9990	9990	0
192	20250313	174900	530450	9990	9990	9990	9990	0
193	20250313	174800	530450	9990	9990	9990	9990	0
194	20250313	174700	530450	9990	9990	9990	9990	0
195	20250313	174600	530450	9990	9990	9990	9990	0
196	20250313	174500	530450	9990	9990	9990	9990	0
197	20250313	174400	530450	9990	9990	9990	9990	0
198	20250313	174300	530450	9990	9990	9990	9990	0
199	20250313	174200	530450	9990	9990	9990	9990	0
200	20250313	174100	530450	9990	9990	9990	9990	0
201	20250313	174000	530450	9990	9990	9990	9990	0
202	20250313	173900	530450	9990	9990	9990	9990	0
203	20250313	173800	530450	9990	9990	9990	9990	0
204	20250313	173700	530450	9990	9990	9990	9990	0
205	20250313	173600	530450	9990	9990	9990	9990	0
206	20250313	173500	530450	9990	9990	9990	9990	0
207	20250313	173400	530450	9990	9990	9990	9990	0
208	20250313	173300	530450	9990	9990	9990	9990	0
209	20250313	173200	530450	9990	9990	9990	9990	0
210	20250313	173100	530450	9990	9990	9990	9990	0
211	20250313	173000	530450	9990	9990	9990	9990	0
212	20250313	172900	530450	9990	9610	9990	9610	55
213	20250313	172800	530450	9990	9990	9990	9990	0
214	20250313	172700	530450	9990	9990	9990	9990	0
215	20250313	172600	530450	9990	9990	9990	9990	0
216	20250313	172500	530450	9990	9990	9990	9990	0
217	20250313	172400	530450	9990	9990	9990	9990	0
218	20250313	172300	530450	9990	9990	9990	9990	0
219	20250313	172200	530450	9990	9990	9990	9990	0
220	20250313	172100	530450	9990	9990	9990	9990	0
221	20250313	172000	530450	9990	9990	9990	9990	0
222	20250313	171900	530450	9990	9990	9990	9990	0
223	20250313	171800	530450	9990	9990	9990	9990	0
224	20250313	171700	530450	9990	9990	9990	9990	0
225	20250313	171600	530450	9990	9990	9990	9990	0
226	20250313	171500	530450	9990	9990	9990	9990	0
227	20250313	171400	530450	9990	9990	9990	9990	0
228	20250313	171300	530450	9990	9990	9990	9990	0
229	20250313	171200	530450	9990	9990	9990	9990	0
230	20250313	171100	530450	9990	9990	9990	9990	0
231	20250313	171000	530450	9990	9990	9990	9990	0
232	20250313	170900	530450	9990	9990	9990	9990	0
233	20250313	170800	530450	9990	9990	9990	9990	0
234	20250313	170700	530450	9990	9990	9990	9990	0
235	20250313	170600	530450	9990	9990	9990	9990	0
236	20250313	170500	530450	9990	9990	9990	9990	0
237	20250313	170400	530450	9990	9990	9990	9990	0
238	20250313	170300	530450	9990	9990	9990	9990	0
239	20250313	170200	530450	9990	9990	9990	9990	0
240	20250313	170100	530450	9990	9990	9990	9990	0
241	20250313	170000	530450	9990	9990	9990	9990	0
242	20250313	165900	530450	9990	9610	9990	9610	55
243	20250313	165800	530450	9990	9990	9990	9990	0
244	20250313	165700	530450	9990	9990	9990	9990	0
245	20250313	165600	530450	9990	9990	9990	9990	0
246	20250313	165500	530450	9990	9990	9990	9990	0
247	20250313	165400	530450	9990	9990	9990	9990	0
248	20250313	165300	530450	9990	9990	9990	9990	0
249	20250313	165200	530450	9990	9990	9990	9990	0
250	20250313	165100	530450	9990	9990	9990	9990	0
251	20250313	165000	530450	9990	9990	9990	9990	0
252	20250313	164900	530450	9990	9990	9990	9990	0
253	20250313	164800	530450	9990	9990	9990	9990	0
254	20250313	164700	530450	9990	9990	9990	9990	0
255	20250313	164600	530450	9990	9990	9990	9990	0
256	20250313	164500	530450	9990	9990	9990	9990	0
257	20250313	164400	530450	9990	9990	9990	9990	0
258	20250313	164300	530450	9990	9990	9990	9990	0
259	20250313	164200	530450	9990	9990	9990	9990	0
260	20250313	164100	530450	9990	9990	9990	9990	0
261	20250313	164000	530450	9990	9990	9990	9990	0
262	20250313	163900	530450	9990	9990	9990	9990	0
263	20250313	163800	530450	9990	9990	9990	9990	0
264	20250313	163700	530450	9990	9990	9990	9990	0
265	20250313	163600	530450	9990	9990	9990	9990	0
266	20250313	163500	530450	9990	9990	9990	9990	0
267	20250313	163400	530450	9990	9990	9990	9990	0
268	20250313	163300	530450	9990	9990	9990	9990	0
269	20250313	163200	530450	9990	9990	9990	9990	0
270	20250313	163100	530450	9990	9990	9990	9990	0
271	20250313	163000	530450	9990	9990	9990	9990	0
272	20250313	162900	530450	9990	9610	9990	9610	55
273	20250313	162800	530450	9990	9990	9990	9990	0
274	20250313	162700	530450	9990	9990	9990	9990	0
275	20250313	162600	530450	9990	9990	9990	9990	0
276	20250313	162500	530450	9990	9990	9990	9990	0
277	20250313	162400	530450	9990	9990	9990	9990	0
278	20250313	162300	530450	9990	9990	9990	9990	0
279	20250313	162200	530450	9990	9990	9990	9990	0
280	20250313	162100	530450	9990	9990	9990	9990	0
281	20250313	162000	530450	9990	9990	9990	9990	0
282	20250313	161900	530450	9990	9990	9990	9990	0
283	20250313	161800	530450	9990	9990	9990	9990	0
284	20250313	161700	530450	9990	9990	9990	9990	0
285	20250313	161600	530450	9990	9990	9990	9990	0
286	20250313	161500	530450	9990	9990	9990	9990	0
287	20250313	161400	530450	9990	9990	9990	9990	0
288	20250313	161300	530450	9990	9990	9990	9990	0
289	20250313	161200	530450	9990	9990	9990	9990	0
290	20250313	161100	530450	9990	9990	9990	9990	0
291	20250313	161000	530450	9990	9990	9990	9990	0
292	20250313	160900	530450	9990	9990	9990	9990	0
293	20250313	160800	530450	9990	9990	9990	9990	0
294	20250313	160700	530450	9990	9990	9990	9990	0
295	20250313	160600	530450	9990	9990	9990	9990	0
296	20250313	160500	530450	9990	9990	9990	9990	0
297	20250313	160400	530450	9990	9990	9990	9990	0
298	20250313	160300	530450	9990	9990	9990	9990	0
299	20250313	160200	530450	9990	9990	9990	9990	0
300	20250313	160100	530450	9990	9990	9990	9990	0
301	20250313	160000	530450	9990	9990	9990	9990	0
302	20250313	155900	530450	9990	9610	9990	9610	55
303	20250313	155800	530450	9990	9990	9990	9990	0
304	20250313	155700	530450	9990	9990	9990	9990	0
305	20250313	155600	530450	9990	9990	9990	9990	0
306	20250313	155500	530450	9990	9990	9990	9990	0
307	20250313	155400	530450	9990	9990	9990	9990	0
308	20250313	155300	530450	9990	9990	9990	9990	0
309	20250313	155200	530450	9990	9990	9990	9990	0
310	20250313	155100	530450	9990	9990	9990	9990	0
311	20250313	155000	530450	9990	9990	9990	9990	0
312	20250313	154900	530450	9990	9990	9990	9990	0
313	20250313	154800	530450	9990	9990	9990	9990	0
314	20250313	154700	530450	9990	9990	9990	9990	0
315	20250313	154600	530450	9990	9990	9990	9990	0
316	20250313	154500	530450	9990	9990	9990	9990	0
317	20250313	154400	530450	9990	9990	9990	9990	0
318	20250313	154300	530450	9990	9990	9990	9990	0
319	20250313	154200	530450	9990	9990	9990	9990	0
320	20250313	154100	530450	9990	9990	9990	9990	0
321	20250313	154000	530450	9990	9990	9990	9990	0
322	20250313	153900	530450	9990	9990	9990	9990	0
323	20250313	153800	530450	9990	9990	9990	9990	0
324	20250313	153700	530450	9990	9990	9990	9990	0
325	20250313	153600	530450	9990	9990	9990	9990	0
326	20250313	153500	530450	9990	9990	9990	9990	0
327	20250313	153400	530450	9990	9990	9990	9990	0
328	20250313	153300	530450	9990	9990	9990	9990	0
329	20250313	153200	530450	9990	9990	9990	9990	0
330	20250313	153100	530450	9990	9990	9990	9990	0
331	20250313	153000	530450	9990	9990	9990	9990	0
332	20250313	152900	530450	9990	9990	9990	9990	0
333	20250313	152800	530450	9990	9990	9990	9990	0
334	20250313	152700	530450	9990	9990	9990	9990	0
335	20250313	152600	530450	9990	9990	9990	9990	0
336	20250313	152500	530450	9990	9990	9990	9990	0
337	20250313	152400	530450	9990	9990	9990	9990	0
338	20250313	152300	530450	9990	9990	9990	9990	0
339	20250313	152200	530450	9990	9990	9990	9990	0
340	20250313	152100	530450	9990	9990	9990	9990	0
341	20250313	152000	530450	9990	9990	9990	9990	0
342	20250313	151900	530450	9990	9990	9990	9990	0
343	20250313	151800	530450	9990	9990	9990	9990	0
344	20250313	151700	530450	9990	9990	9990	9990	0
345	20250313	151600	530450	9990	9990	9990	9990	0
346	20250313	151500	530450	9990	9990	9990	9990	0
347	20250313	151400	530450	9990	9990	9990	9990	0
348	20250313	151300	530450	9990	9990	9990	9990	0
349	20250313	151200	530450	9990	9990	9990	9990	0
350	20250313	151100	530450	9990	9990	9990	9990	0
351	20250313	151000	530450	9990	9990	9990	9990	0
352	20250313	150900	530450	9990	9990	9990	9990	0
353	20250313	150800	530450	9990	9990	9990	9990	0
354	20250313	150700	530450	9990	9990	9990	9990	0
355	20250313	150600	530450	9990	9990	9990	9990	0
356	20250313	150500	530450	9990	9990	9990	9990	0
357	20250313	150400	530450	9990	9990	9990	9990	0
358	20250313	150300	530450	9990	9990	9990	9990	0
359	20250313	150200	530450	9990	9990	9990	9990	0
360	20250313	150100	530450	9990	9990	9990	9990	0
361	20250313	150000	530450	9990	9990	9990	9990	0
362	20250313	145900	530450	9990	9990	9990	9990	0
363	20250313	145800	530450	9990	9990	9990	9990	0
364	20250313	145700	530450	9990	9990	9990	9990	0
365	20250313	145600	530450	9990	9990	9990	9990	0
366	20250313	145500	530450	9990	9990	9990	9990	0
367	20250313	145400	530450	9990	9990	9990	9990	0
368	20250313	145300	530450	9990	9990	9990	9990	0
369	20250313	145200	530450	9990	9990	9990	9990	0
370	20250313	145100	530450	9990	9990	9990	9990	0
371	20250313	145000	530450	9990	9990	9990	9990	0
372	20250313	144900	530450	9990	9990	9990	9990	0
373	20250313	144800	530450	9990	9990	9990	9990	0
374	20250313	144700	530450	9990	9990	9990	9990	0
375	20250313	144600	530450	9990	9990	9990	9990	0
376	20250313	144500	530450	9990	9990	9990	9990	0
377	20250313	144400	530450	9990	9990	9990	9990	0
378	20250313	144300	530450	9990	9990	9990	9990	0
379	20250313	144200	530450	9990	9990	9990	9990	0
380	20250313	144100	530450	9990	9990	9990	9990	0
381	20250313	144000	530450	9990	9990	9990	9990	0
382	20250313	143900	530450	9990	9990	9990	9990	0
383	20250313	143800	530450	9990	9990	9990	9990	0
384	20250313	143700	530450	9990	9990	9990	9990	0
385	20250313	143600	530450	9990	9990	9990	9990	0
386	20250313	143500	530450	9990	9990	9990	9990	0
387	20250313	143400	530450	9990	9990	9990	9990	0
388	20250313	143300	530450	9990	9990	9990	9990	0
389	20250313	143200	530450	9990	9990	9990	9990	0
390	20250313	143100	530450	9990	9990	9990	9990	0
391	20250313	143000	530450	9990	9990	9990	9990	0
392	20250313	142900	530450	9990	9990	9990	9990	0
393	20250313	142800	530450	9990	9990	9990	9990	0
394	20250313	142700	530450	9990	9990	9990	9990	0
395	20250313	142600	530450	9990	9990	9990	9990	0
396	20250313	142500	530450	9990	9990	9990	9990	0
397	20250313	142400	530450	9990	9990	9990	9990	0
398	20250313	142300	530450	9990	9990	9990	9990	0
399	20250313	142200	530450	9990	9990	9990	9990	0
400	20250313	142100	530450	9990	9990	9990	9990	0
401	20250313	142000	530450	9990	9990	9990	9990	0
402	20250313	141900	530450	9990	9990	9990	9990	0
403	20250313	141800	530450	9990	9990	9990	9990	0
404	20250313	141700	530450	9990	9990	9990	9990	0
405	20250313	141600	530450	9990	9990	9990	9990	0
406	20250313	141500	530450	9990	9990	9990	9990	0
407	20250313	141400	530450	9990	9990	9990	9990	0
408	20250313	141300	530450	9990	9990	9990	9990	0
409	20250313	141200	530450	9990	9990	9990	9990	0
410	20250313	141100	530450	9990	9990	9990	9990	0
411	20250313	141000	530450	9990	9990	9990	9990	0
412	20250313	140900	530450	9990	9990	9990	9990	0
413	20250313	140800	530450	9990	9990	9990	9990	0
414	20250313	140700	530450	9990	9990	9990	9990	0
415	20250313	140600	530450	9990	9990	9990	9990	0
416	20250313	140500	530450	9990	9990	9990	9990	0
417	20250313	140400	530450	9990	9990	9990	9990	0
418	20250313	140300	530450	9990	9990	9990	9990	0
419	20250313	140200	530450	9990	9990	9990	9990	0
420	20250313	140100	530450	9990	9990	9990	9990	0
421	20250313	140000	530450	9990	9990	9990	9990	0
422	20250313	135900	530450	9990	9990	9990	9990	0
423	20250313	135800	530450	9990	9990	9990	9990	0
424	20250313	135700	530450	9990	9990	9990	9990	0
425	20250313	135600	530450	9990	9990	9990	9990	0
426	20250313	135500	530450	9990	9990	9990	9990	0
427	20250313	135400	530450	9990	9990	9990	9990	0
428	20250313	135300	530450	9990	9990	9990	9990	0
429	20250313	135200	530450	9990	9990	9990	9990	0
430	20250313	135100	530450	9990	9990	9990	9990	0
431	20250313	135000	530450	9990	9990	9990	9990	0
432	20250313	134900	530450	9990	9990	9990	9990	0
433	20250313	134800	530450	9990	9990	9990	9990	0
434	20250313	134700	530450	9990	9990	9990	9990	0
435	20250313	134600	530450	9990	9990	9990	9990	0
436	20250313	134500	530450	9990	9990	9990	9990	0
437	20250313	134400	530450	9990	9990	9990	9990	0
438	20250313	134300	530450	9990	9990	9990	9990	0
439	20250313	134200	530450	9990	9990	9990	9990	0
440	20250313	134100	530450	9990	9990	9990	9990	0
441	20250313	134000	530450	9990	9990	9990	9990	0
442	20250313	133900	530450	9990	9990	9990	9990	0
443	20250313	133800	530450	9990	9990	9990	9990	0
444	20250313	133700	530450	9990	9990	9990	9990	0
445	20250313	133600	530450	9990	9990	9990	9990	0
446	20250313	133500	530450	9990	9990	9990	9990	0
447	20250313	133400	530450	9990	9990	9990	9990	0
448	20250313	133300	530450	9990	9990	9990	9990	0
449	20250313	133200	530450	9990	9990	9990	9990	0
450	20250313	133100	530450	9990	9990	9990	9990	0
451	20250313	133000	530450	9990	9990	9990	9990	0
452	20250313	132900	530450	9990	9990	9990	9990	0
453	20250313	132800	530450	9990	9990	9990	9990	0
454	20250313	132700	530450	9990	9990	9990	9990	0
455	20250313	132600	530450	9990	9990	9990	9990	0
456	20250313	132500	530450	9990	9990	9990	9990	0
457	20250313	132400	530450	9990	9990	9990	9990	0
458	20250313	132300	530450	9990	9990	9990	9990	0
459	20250313	132200	530450	9990	9990	9990	9990	0
460	20250313	132100	530450	9990	9990	9990	9990	0
461	20250313	132000	530450	9990	9990	9990	9990	0
462	20250313	131900	530450	9990	9990	9990	9990	0
463	20250313	131800	530450	9990	9990	9990	9990	0
464	20250313	131700	530450	9990	9990	9990	9990	0
465	20250313	131600	530450	9990	9990	9990	9990	0
466	20250313	131500	530450	9990	9990	9990	9990	0
467	20250313	131400	530450	9990	9990	9990	9990	0
468	20250313	131300	530450	9990	9990	9990	9990	0
469	20250313	131200	530450	9990	9990	9990	9990	0
470	20250313	131100	530450	9990	9990	9990	9990	0
471	20250313	131000	530450	9990	9990	9990	9990	0
472	20250313	130900	530450	9990	9990	9990	9990	0
473	20250313	130800	530450	9990	9990	9990	9990	0
474	20250313	130700	530450	9990	9990	9990	9990	0
475	20250313	130600	530450	9990	9990	9990	9990	0
476	20250313	130500	530450	9990	9990	9990	9990	0
477	20250313	130400	530450	9990	9990	9990	9990	0
478	20250313	130300	530450	9990	9990	9990	9990	0
479	20250313	130200	530450	9990	9990	9990	9990	0
480	20250313	130100	530450	9990	9990	9990	9990	0
481	20250313	130000	530450	9990	9990	9990	9990	0
482	20250313	125900	530450	9990	9990	9990	9990	0
483	20250313	125800	530450	9990	9990	9990	9990	0
484	20250313	125700	530450	9990	9990	9990	9990	0
485	20250313	125600	530450	9990	9990	9990	9990	0
486	20250313	125500	530450	9990	9990	9990	9990	0
487	20250313	125400	530450	9990	9990	9990	9990	0
488	20250313	125300	530450	9990	9990	9990	9990	0
489	20250313	125200	530450	9990	9990	9990	9990	0
490	20250313	125100	530450	9990	9990	9990	9990	0
491	20250313	125000	530450	9990	9990	9990	9990	0
492	20250313	124900	530450	9990	9990	9990	9990	0
493	20250313	124800	530450	9990	9990	9990	9990	0
494	20250313	124700	530450	9990	9610	9990	9610	55
495	20250313	124600	0	9790	9790	9790	9790	0
496	20250313	124500	0	9790	9790	9790	9790	0
497	20250313	124400	0	9790	9790	9790	9790	0
498	20250313	124300	0	9790	9790	9790	9790	0
499	20250313	124200	0	9790	9790	9790	9790	0
500	20250313	124100	0	9790	9790	9790	9790	0
501	20250313	124000	0	9790	9790	9790	9790	0
502	20250313	123900	0	9790	9790	9790	9790	0
503	20250313	123800	0	9790	9790	9790	9790	0
504	20250313	123700	0	9790	9790	9790	9790	0
505	20250313	123600	0	9790	9790	9790	9790	0
506	20250313	123500	0	9790	9790	9790	9790	0
507	20250313	123400	0	9790	9790	9790	9790	0
508	20250313	123300	0	9790	9790	9790	9790	0
509	20250313	123200	0	9790	9790	9790	9790	0
510	20250313	123100	0	9790	9790	9790	9790	0
511	20250313	123000	0	9790	9790	9790	9790	0
512	20250313	122900	0	9790	9790	9790	9790	0
513	20250313	122800	0	9790	9790	9790	9790	0
514	20250313	122700	0	9790	9790	9790	9790	0
515	20250313	122600	0	9790	9790	9790	9790	0
516	20250313	122500	0	9790	9790	9790	9790	0
517	20250313	122400	0	9790	9790	9790	9790	0
518	20250313	122300	0	9790	9790	9790	9790	0
519	20250313	122200	0	9790	9790	9790	9790	0
520	20250313	122100	0	9790	9790	9790	9790	0
521	20250313	122000	0	9790	9790	9790	9790	0
522	20250313	121900	0	9790	9790	9790	9790	0
523	20250313	121800	0	9790	9790	9790	9790	0
524	20250313	121700	0	9790	9790	9790	9790	0
525	20250313	121600	0	9790	9790	9790	9790	0
526	20250313	121500	0	9790	9790	9790	9790	0
527	20250313	121400	0	9790	9790	9790	9790	0
528	20250313	121300	0	9790	9790	9790	9790	0
529	20250313	121200	0	9790	9790	9790	9790	0
530	20250313	121100	0	9790	9790	9790	9790	0
531	20250313	121000	0	9790	9790	9790	9790	0
532	20250313	120900	0	9790	9790	9790	9790	0
533	20250313	120800	0	9790	9790	9790	9790	0
534	20250313	120700	0	9790	9790	9790	9790	0
535	20250313	120600	0	9790	9790	9790	9790	0
536	20250313	120500	0	9790	9790	9790	9790	0
537	20250313	120400	0	9790	9790	9790	9790	0
538	20250313	120300	0	9790	9790	9790	9790	0
539	20250313	120200	0	9790	9790	9790	9790	0
540	20250313	120100	0	9790	9790	9790	9790	0
541	20250313	120000	0	9790	9790	9790	9790	0
542	20250313	115900	0	9790	9790	9790	9790	0
543	20250313	115800	0	9790	9790	9790	9790	0
544	20250313	115700	0	9790	9790	9790	9790	0
545	20250313	115600	0	9790	9790	9790	9790	0
546	20250313	115500	0	9790	9790	9790	9790	0
547	20250313	115400	0	9790	9790	9790	9790	0
548	20250313	115300	0	9790	9790	9790	9790	0
549	20250313	115200	0	9790	9790	9790	9790	0
550	20250313	115100	0	9790	9790	9790	9790	0
551	20250313	115000	0	9790	9790	9790	9790	0
552	20250313	114900	0	9790	9790	9790	9790	0
553	20250313	114800	0	9790	9790	9790	9790	0
554	20250313	114700	0	9790	9790	9790	9790	0
555	20250313	114600	0	9790	9790	9790	9790	0
556	20250313	114500	0	9790	9790	9790	9790	0
557	20250313	114400	0	9790	9790	9790	9790	0
558	20250313	114300	0	9790	9790	9790	9790	0
559	20250313	114200	0	9790	9790	9790	9790	0
560	20250313	114100	0	9790	9790	9790	9790	0
561	20250313	114000	0	9790	9790	9790	9790	0
562	20250313	113900	0	9790	9790	9790	9790	0
563	20250313	113800	0	9790	9790	9790	9790	0
564	20250313	113700	0	9790	9790	9790	9790	0
565	20250313	113600	0	9790	9790	9790	9790	0
566	20250313	113500	0	9790	9790	9790	9790	0
567	20250313	113400	0	9790	9790	9790	9790	0
568	20250313	113300	0	9790	9790	9790	9790	0
569	20250313	113200	0	9790	9790	9790	9790	0
570	20250313	113100	0	9790	9790	9790	9790	0
571	20250313	113000	0	9790	9790	9790	9790	0
572	20250313	112900	0	9790	9790	9790	9790	0
573	20250313	112800	0	9790	9790	9790	9790	0
574	20250313	112700	0	9790	9790	9790	9790	0
575	20250313	112600	0	9790	9790	9790	9790	0
576	20250313	112500	0	9790	9790	9790	9790	0
577	20250313	112400	0	9790	9790	9790	9790	0
578	20250313	112300	0	9790	9790	9790	9790	0
579	20250313	112200	0	9790	9790	9790	9790	0
580	20250313	112100	0	9790	9790	9790	9790	0
581	20250313	112000	0	9790	9790	9790	9790	0
582	20250313	111900	0	9790	9790	9790	9790	0
583	20250313	111800	0	9790	9790	9790	9790	0
584	20250313	111700	0	9790	9790	9790	9790	0
585	20250313	111600	0	9790	9790	9790	9790	0
586	20250313	111500	0	9790	9790	9790	9790	0
587	20250313	111400	0	9790	9790	9790	9790	0
588	20250313	111300	0	9790	9790	9790	9790	0
589	20250313	111200	0	9790	9790	9790	9790	0
590	20250313	111100	0	9790	9790	9790	9790	0
591	20250313	111000	0	9790	9790	9790	9790	0
592	20250313	110900	0	9790	9790	9790	9790	0
593	20250313	110800	0	9790	9790	9790	9790	0
594	20250313	110700	0	9790	9790	9790	9790	0
595	20250313	110600	0	9790	9790	9790	9790	0
596	20250313	110500	0	9790	9790	9790	9790	0
597	20250313	110400	0	9790	9790	9790	9790	0
598	20250313	110300	0	9790	9790	9790	9790	0
599	20250313	110200	0	9790	9790	9790	9790	0
600	20250313	110100	0	9790	9790	9790	9790	0
601	20250313	110000	0	9790	9790	9790	9790	0
602	20250313	105900	0	9790	9790	9790	9790	0
603	20250313	105800	0	9790	9790	9790	9790	0
604	20250313	105700	0	9790	9790	9790	9790	0
605	20250313	105600	0	9790	9790	9790	9790	0
606	20250313	105500	0	9790	9790	9790	9790	0
607	20250313	105400	0	9790	9790	9790	9790	0
608	20250313	105300	0	9790	9790	9790	9790	0
609	20250313	105200	0	9790	9790	9790	9790	0
610	20250313	105100	0	9790	9790	9790	9790	0
611	20250313	105000	0	9790	9790	9790	9790	0
612	20250313	104900	0	9790	9790	9790	9790	0
613	20250313	104800	0	9790	9790	9790	9790	0
614	20250313	104700	0	9790	9790	9790	9790	0
615	20250313	104600	0	9790	9790	9790	9790	0
616	20250313	104500	0	9790	9790	9790	9790	0
617	20250313	104400	0	9790	9790	9790	9790	0
618	20250313	104300	0	9790	9790	9790	9790	0
619	20250313	104200	0	9790	9790	9790	9790	0
620	20250313	104100	0	9790	9790	9790	9790	0
621	20250313	104000	0	9790	9790	9790	9790	0
622	20250313	103900	0	9790	9790	9790	9790	0
623	20250313	103800	0	9790	9790	9790	9790	0
624	20250313	103700	0	9790	9790	9790	9790	0
625	20250313	103600	0	9790	9790	9790	9790	0
626	20250313	103500	0	9790	9790	9790	9790	0
627	20250313	103400	0	9790	9790	9790	9790	0
628	20250313	103300	0	9790	9790	9790	9790	0
629	20250313	103200	0	9790	9790	9790	9790	0
630	20250313	103100	0	9790	9790	9790	9790	0
631	20250313	103000	0	9790	9790	9790	9790	0
632	20250313	102900	0	9790	9790	9790	9790	0
633	20250313	102800	0	9790	9790	9790	9790	0
634	20250313	102700	0	9790	9790	9790	9790	0
635	20250313	102600	0	9790	9790	9790	9790	0
636	20250313	102500	0	9790	9790	9790	9790	0
637	20250313	102400	0	9790	9790	9790	9790	0
638	20250313	102300	0	9790	9790	9790	9790	0
639	20250313	102200	0	9790	9790	9790	9790	0
640	20250313	102100	0	9790	9790	9790	9790	0
641	20250313	102000	0	9790	9790	9790	9790	0
642	20250313	101900	0	9790	9790	9790	9790	0
643	20250313	101800	0	9790	9790	9790	9790	0
644	20250313	101700	0	9790	9790	9790	9790	0
645	20250313	101600	0	9790	9790	9790	9790	0
646	20250313	101500	0	9790	9790	9790	9790	0
647	20250313	101400	0	9790	9790	9790	9790	0
648	20250313	101300	0	9790	9790	9790	9790	0
649	20250313	101200	0	9790	9790	9790	9790	0
650	20250313	101100	0	9790	9790	9790	9790	0
651	20250313	101000	0	9790	9790	9790	9790	0
652	20250313	100900	0	9790	9790	9790	9790	0
653	20250313	100800	0	9790	9790	9790	9790	0
654	20250313	100700	0	9790	9790	9790	9790	0
655	20250313	100600	0	9790	9790	9790	9790	0
656	20250313	100500	0	9790	9790	9790	9790	0
657	20250313	100400	0	9790	9790	9790	9790	0
658	20250313	100300	0	9790	9790	9790	9790	0
659	20250313	100200	0	9790	9790	9790	9790	0
660	20250313	100100	0	9790	9790	9790	9790	0
661	20250313	100000	0	9790	9790	9790	9790	0
662	20250313	095900	0	9790	9790	9790	9790	0
663	20250313	095800	0	9790	9790	9790	9790	0
664	20250313	095700	0	9790	9790	9790	9790	0
665	20250313	095600	0	9790	9790	9790	9790	0
666	20250313	095500	0	9790	9790	9790	9790	0
667	20250313	095400	0	9790	9790	9790	9790	0
668	20250313	095300	0	9790	9790	9790	9790	0
669	20250313	095200	0	9790	9790	9790	9790	0
670	20250313	095100	0	9790	9790	9790	9790	0
671	20250313	095000	0	9790	9790	9790	9790	0
672	20250313	094900	0	9790	9790	9790	9790	0
673	20250313	094800	0	9790	9790	9790	9790	0
674	20250313	094700	0	9790	9790	9790	9790	0
675	20250313	094600	0	9790	9790	9790	9790	0
676	20250313	094500	0	9790	9790	9790	9790	0
677	20250313	094400	0	9790	9790	9790	9790	0
678	20250313	094300	0	9790	9790	9790	9790	0
679	20250313	094200	0	9790	9790	9790	9790	0
680	20250313	094100	0	9790	9790	9790	9790	0
681	20250313	094000	0	9790	9790	9790	9790	0
682	20250313	093900	0	9790	9790	9790	9790	0
683	20250313	093800	0	9790	9790	9790	9790	0
684	20250313	093700	0	9790	9790	9790	9790	0
685	20250313	093600	0	9790	9790	9790	9790	0
686	20250313	093500	0	9790	9790	9790	9790	0
687	20250313	093400	0	9790	9790	9790	9790	0
688	20250313	093300	0	9790	9790	9790	9790	0
689	20250313	093200	0	9790	9790	9790	9790	0
690	20250313	093100	0	9790	9790	9790	9790	0
691	20250313	093000	0	9790	9790	9790	9790	0
692	20250313	092900	0	9790	9790	9790	9790	0
693	20250313	092800	0	9790	9790	9790	9790	0
694	20250313	092700	0	9790	9790	9790	9790	0
695	20250313	092600	0	9790	9790	9790	9790	0
696	20250313	092500	0	9790	9790	9790	9790	0
697	20250313	092400	0	9790	9790	9790	9790	0
698	20250313	092300	0	9790	9790	9790	9790	0
699	20250313	092200	0	9790	9790	9790	9790	0
700	20250313	092100	0	9790	9790	9790	9790	0
701	20250313	092000	0	9790	9790	9790	9790	0
702	20250313	091900	0	9790	9790	9790	9790	0
703	20250313	091800	0	9790	9790	9790	9790	0
704	20250313	091700	0	9790	9790	9790	9790	0
705	20250313	091600	0	9790	9790	9790	9790	0
706	20250313	091500	0	9790	9790	9790	9790	0
707	20250313	091400	0	9790	9790	9790	9790	0
708	20250313	091300	0	9790	9790	9790	9790	0
709	20250313	091200	0	9790	9790	9790	9790	0
710	20250313	091100	0	9790	9790	9790	9790	0
711	20250313	091000	0	9790	9790	9790	9790	0
712	20250313	090900	0	9790	9790	9790	9790	0
713	20250313	090800	0	9790	9790	9790	9790	0
714	20250313	090700	0	9790	9790	9790	9790	0
715	20250313	090600	0	9790	9790	9790	9790	0
716	20250313	090500	0	9790	9790	9790	9790	0
717	20250313	090400	0	9790	9790	9790	9790	0
718	20250313	090300	0	9790	9790	9790	9790	0
719	20250313	090200	0	9790	9790	9790	9790	0
720	20250313	090100	0	9790	9790	9790	9790	0
721	20250313	090000	0	9790	9790	9790	9790	0