KissMeData/351020/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212300	49650	9930	9930	9930	9930	5
3	20250324	212200	49650	9930	9930	9930	9930	0
4	20250324	212100	49650	9930	9930	9930	9930	0
5	20250324	212000	49650	9930	9930	9930	9930	0
6	20250324	211900	49650	9930	9930	9930	9930	0
7	20250324	211800	49650	9930	9930	9930	9930	0
8	20250324	211700	49650	9930	9930	9930	9930	0
9	20250324	211600	49650	9930	9930	9930	9930	0
10	20250324	211500	49650	9930	9930	9930	9930	0
11	20250324	211400	49650	9930	9930	9930	9930	0
12	20250324	211300	49650	9930	9930	9930	9930	0
13	20250324	211200	49650	9930	9930	9930	9930	0
14	20250324	211100	49650	9930	9930	9930	9930	0
15	20250324	211000	49650	9930	9930	9930	9930	0
16	20250324	210900	49650	9930	9930	9930	9930	0
17	20250324	210800	49650	9930	9930	9930	9930	0
18	20250324	210700	49650	9930	9930	9930	9930	0
19	20250324	210600	49650	9930	9930	9930	9930	0
20	20250324	210500	49650	9930	9930	9930	9930	0
21	20250324	210400	49650	9930	9930	9930	9930	0
22	20250324	210300	49650	9930	9930	9930	9930	0
23	20250324	210200	49650	9930	9930	9930	9930	0
24	20250324	210100	49650	9930	9930	9930	9930	0
25	20250324	210000	49650	9930	9930	9930	9930	0
26	20250324	205900	49650	9930	9930	9930	9930	0
27	20250324	205800	49650	9930	9930	9930	9930	0
28	20250324	205700	49650	9930	9930	9930	9930	0
29	20250324	205600	49650	9930	9930	9930	9930	0
30	20250324	205500	49650	9930	9930	9930	9930	0
31	20250324	205400	49650	9930	9930	9930	9930	0
32	20250324	205300	49650	9930	9930	9930	9930	5
33	20250324	205200	49650	9930	9930	9930	9930	0
34	20250324	205100	49650	9930	9930	9930	9930	0
35	20250324	205000	49650	9930	9930	9930	9930	0
36	20250324	204900	49650	9930	9930	9930	9930	0
37	20250324	204800	49650	9930	9930	9930	9930	0
38	20250324	204700	49650	9930	9930	9930	9930	0
39	20250324	204600	49650	9930	9930	9930	9930	0
40	20250324	204500	49650	9930	9930	9930	9930	0
41	20250324	204400	49650	9930	9930	9930	9930	0
42	20250324	204300	49650	9930	9930	9930	9930	0
43	20250324	204200	49650	9930	9930	9930	9930	0
44	20250324	204100	49650	9930	9930	9930	9930	0
45	20250324	204000	49650	9930	9930	9930	9930	0
46	20250324	203900	49650	9930	9930	9930	9930	0
47	20250324	203800	49650	9930	9930	9930	9930	0
48	20250324	203700	49650	9930	9930	9930	9930	0
49	20250324	203600	49650	9930	9930	9930	9930	0
50	20250324	203500	49650	9930	9930	9930	9930	0
51	20250324	203400	49650	9930	9930	9930	9930	0
52	20250324	203300	49650	9930	9930	9930	9930	0
53	20250324	203200	49650	9930	9930	9930	9930	0
54	20250324	203100	49650	9930	9930	9930	9930	0
55	20250324	203000	49650	9930	9930	9930	9930	0
56	20250324	202900	49650	9930	9930	9930	9930	0
57	20250324	202800	49650	9930	9930	9930	9930	0
58	20250324	202700	49650	9930	9930	9930	9930	0
59	20250324	202600	49650	9930	9930	9930	9930	0
60	20250324	202500	49650	9930	9930	9930	9930	0
61	20250324	202400	49650	9930	9930	9930	9930	0
62	20250324	202300	49650	9930	9930	9930	9930	5
63	20250324	202200	49650	9930	9930	9930	9930	0
64	20250324	202100	49650	9930	9930	9930	9930	0
65	20250324	202000	49650	9930	9930	9930	9930	0
66	20250324	201900	49650	9930	9930	9930	9930	0
67	20250324	201800	49650	9930	9930	9930	9930	0
68	20250324	201700	49650	9930	9930	9930	9930	0
69	20250324	201600	49650	9930	9930	9930	9930	0
70	20250324	201500	49650	9930	9930	9930	9930	0
71	20250324	201400	49650	9930	9930	9930	9930	0
72	20250324	201300	49650	9930	9930	9930	9930	0
73	20250324	201200	49650	9930	9930	9930	9930	0
74	20250324	201100	49650	9930	9930	9930	9930	0
75	20250324	201000	49650	9930	9930	9930	9930	0
76	20250324	200900	49650	9930	9930	9930	9930	0
77	20250324	200800	49650	9930	9930	9930	9930	0
78	20250324	200700	49650	9930	9930	9930	9930	0
79	20250324	200600	49650	9930	9930	9930	9930	0
80	20250324	200500	49650	9930	9930	9930	9930	0
81	20250324	200400	49650	9930	9930	9930	9930	0
82	20250324	200300	49650	9930	9930	9930	9930	0
83	20250324	200200	49650	9930	9930	9930	9930	0
84	20250324	200100	49650	9930	9930	9930	9930	0
85	20250324	200000	49650	9930	9930	9930	9930	0
86	20250324	195900	49650	9930	9930	9930	9930	0
87	20250324	195800	49650	9930	9930	9930	9930	0
88	20250324	195700	49650	9930	9930	9930	9930	0
89	20250324	195600	49650	9930	9930	9930	9930	0
90	20250324	195500	49650	9930	9930	9930	9930	0
91	20250324	195400	49650	9930	9930	9930	9930	0
92	20250324	195300	49650	9930	9930	9930	9930	5
93	20250324	195200	49650	9930	9930	9930	9930	0
94	20250324	195100	49650	9930	9930	9930	9930	0
95	20250324	195000	49650	9930	9930	9930	9930	0
96	20250324	194900	49650	9930	9930	9930	9930	0
97	20250324	194800	49650	9930	9930	9930	9930	0
98	20250324	194700	49650	9930	9930	9930	9930	0
99	20250324	194600	49650	9930	9930	9930	9930	0
100	20250324	194500	49650	9930	9930	9930	9930	0
101	20250324	194400	49650	9930	9930	9930	9930	0
102	20250324	194300	49650	9930	9930	9930	9930	0
103	20250324	194200	49650	9930	9930	9930	9930	0
104	20250324	194100	49650	9930	9930	9930	9930	0
105	20250324	194000	49650	9930	9930	9930	9930	0
106	20250324	193900	49650	9930	9930	9930	9930	0
107	20250324	193800	49650	9930	9930	9930	9930	0
108	20250324	193700	49650	9930	9930	9930	9930	0
109	20250324	193600	49650	9930	9930	9930	9930	0
110	20250324	193500	49650	9930	9930	9930	9930	0
111	20250324	193400	49650	9930	9930	9930	9930	0
112	20250324	193300	49650	9930	9930	9930	9930	0
113	20250324	193200	49650	9930	9930	9930	9930	0
114	20250324	193100	49650	9930	9930	9930	9930	0
115	20250324	193000	49650	9930	9930	9930	9930	0
116	20250324	192900	49650	9930	9930	9930	9930	0
117	20250324	192800	49650	9930	9930	9930	9930	0
118	20250324	192700	49650	9930	9930	9930	9930	0
119	20250324	192600	49650	9930	9930	9930	9930	0
120	20250324	192500	49650	9930	9930	9930	9930	0
121	20250324	192400	49650	9930	9930	9930	9930	0
122	20250324	192300	49650	9930	9930	9930	9930	5
123	20250324	192200	49650	9930	9930	9930	9930	0
124	20250324	192100	49650	9930	9930	9930	9930	0
125	20250324	192000	49650	9930	9930	9930	9930	0
126	20250324	191900	49650	9930	9930	9930	9930	0
127	20250324	191800	49650	9930	9930	9930	9930	0
128	20250324	191700	49650	9930	9930	9930	9930	0
129	20250324	191600	49650	9930	9930	9930	9930	0
130	20250324	191500	49650	9930	9930	9930	9930	0
131	20250324	191400	49650	9930	9930	9930	9930	0
132	20250324	191300	49650	9930	9930	9930	9930	0
133	20250324	191200	49650	9930	9930	9930	9930	0
134	20250324	191100	49650	9930	9930	9930	9930	0
135	20250324	191000	49650	9930	9930	9930	9930	0
136	20250324	190900	49650	9930	9930	9930	9930	0
137	20250324	190800	49650	9930	9930	9930	9930	0
138	20250324	190700	49650	9930	9930	9930	9930	0
139	20250324	190600	49650	9930	9930	9930	9930	0
140	20250324	190500	49650	9930	9930	9930	9930	0
141	20250324	190400	49650	9930	9930	9930	9930	0
142	20250324	190300	49650	9930	9930	9930	9930	0
143	20250324	190200	49650	9930	9930	9930	9930	0
144	20250324	190100	49650	9930	9930	9930	9930	0
145	20250324	190000	49650	9930	9930	9930	9930	0
146	20250324	185900	49650	9930	9930	9930	9930	0
147	20250324	185800	49650	9930	9930	9930	9930	0
148	20250324	185700	49650	9930	9930	9930	9930	0
149	20250324	185600	49650	9930	9930	9930	9930	0
150	20250324	185500	49650	9930	9930	9930	9930	0
151	20250324	185400	49650	9930	9930	9930	9930	0
152	20250324	185300	49650	9930	9930	9930	9930	5
153	20250324	185200	49650	9930	9930	9930	9930	0
154	20250324	185100	49650	9930	9930	9930	9930	0
155	20250324	185000	49650	9930	9930	9930	9930	0
156	20250324	184900	49650	9930	9930	9930	9930	0
157	20250324	184800	49650	9930	9930	9930	9930	0
158	20250324	184700	49650	9930	9930	9930	9930	0
159	20250324	184600	49650	9930	9930	9930	9930	0
160	20250324	184500	49650	9930	9930	9930	9930	0
161	20250324	184400	49650	9930	9930	9930	9930	0
162	20250324	184300	49650	9930	9930	9930	9930	0
163	20250324	184200	49650	9930	9930	9930	9930	0
164	20250324	184100	49650	9930	9930	9930	9930	0
165	20250324	184000	49650	9930	9930	9930	9930	0
166	20250324	183900	49650	9930	9930	9930	9930	0
167	20250324	183800	49650	9930	9930	9930	9930	0
168	20250324	183700	49650	9930	9930	9930	9930	0
169	20250324	183600	49650	9930	9930	9930	9930	0
170	20250324	183500	49650	9930	9930	9930	9930	0
171	20250324	183400	49650	9930	9930	9930	9930	0
172	20250324	183300	49650	9930	9930	9930	9930	0
173	20250324	183200	49650	9930	9930	9930	9930	0
174	20250324	183100	49650	9930	9930	9930	9930	0
175	20250324	183000	49650	9930	9930	9930	9930	0
176	20250324	182900	49650	9930	9930	9930	9930	0
177	20250324	182800	49650	9930	9930	9930	9930	0
178	20250324	182700	49650	9930	9930	9930	9930	0
179	20250324	182600	49650	9930	9930	9930	9930	0
180	20250324	182500	49650	9930	9930	9930	9930	0
181	20250324	182400	49650	9930	9930	9930	9930	0
182	20250324	182300	49650	9930	9930	9930	9930	5
183	20250324	182200	49650	9930	9930	9930	9930	0
184	20250324	182100	49650	9930	9930	9930	9930	0
185	20250324	182000	49650	9930	9930	9930	9930	0
186	20250324	181900	49650	9930	9930	9930	9930	0
187	20250324	181800	49650	9930	9930	9930	9930	0
188	20250324	181700	49650	9930	9930	9930	9930	0
189	20250324	181600	49650	9930	9930	9930	9930	0
190	20250324	181500	49650	9930	9930	9930	9930	0
191	20250324	181400	49650	9930	9930	9930	9930	0
192	20250324	181300	49650	9930	9930	9930	9930	0
193	20250324	181200	49650	9930	9930	9930	9930	0
194	20250324	181100	49650	9930	9930	9930	9930	0
195	20250324	181000	49650	9930	9930	9930	9930	0
196	20250324	180900	49650	9930	9930	9930	9930	0
197	20250324	180800	49650	9930	9930	9930	9930	0
198	20250324	180700	49650	9930	9930	9930	9930	0
199	20250324	180600	49650	9930	9930	9930	9930	0
200	20250324	180500	49650	9930	9930	9930	9930	0
201	20250324	180400	49650	9930	9930	9930	9930	0
202	20250324	180300	49650	9930	9930	9930	9930	0
203	20250324	180200	49650	9930	9930	9930	9930	0
204	20250324	180100	49650	9930	9930	9930	9930	0
205	20250324	180000	49650	9930	9930	9930	9930	0
206	20250324	175900	49650	9930	9930	9930	9930	0
207	20250324	175800	49650	9930	9930	9930	9930	0
208	20250324	175700	49650	9930	9930	9930	9930	0
209	20250324	175600	49650	9930	9930	9930	9930	0
210	20250324	175500	49650	9930	9930	9930	9930	0
211	20250324	175400	49650	9930	9930	9930	9930	0
212	20250324	175300	49650	9930	9930	9930	9930	5
213	20250324	175200	49650	9930	9930	9930	9930	0
214	20250324	175100	49650	9930	9930	9930	9930	0
215	20250324	175000	49650	9930	9930	9930	9930	0
216	20250324	174900	49650	9930	9930	9930	9930	0
217	20250324	174800	49650	9930	9930	9930	9930	0
218	20250324	174700	49650	9930	9930	9930	9930	0
219	20250324	174600	49650	9930	9930	9930	9930	0
220	20250324	174500	49650	9930	9930	9930	9930	0
221	20250324	174400	49650	9930	9930	9930	9930	0
222	20250324	174300	49650	9930	9930	9930	9930	0
223	20250324	174200	49650	9930	9930	9930	9930	0
224	20250324	174100	49650	9930	9930	9930	9930	0
225	20250324	174000	49650	9930	9930	9930	9930	0
226	20250324	173900	49650	9930	9930	9930	9930	0
227	20250324	173800	49650	9930	9930	9930	9930	0
228	20250324	173700	49650	9930	9930	9930	9930	0
229	20250324	173600	49650	9930	9930	9930	9930	0
230	20250324	173500	49650	9930	9930	9930	9930	0
231	20250324	173400	49650	9930	9930	9930	9930	0
232	20250324	173300	49650	9930	9930	9930	9930	0
233	20250324	173200	49650	9930	9930	9930	9930	0
234	20250324	173100	49650	9930	9930	9930	9930	0
235	20250324	173000	49650	9930	9930	9930	9930	0
236	20250324	172900	49650	9930	9930	9930	9930	0
237	20250324	172800	49650	9930	9930	9930	9930	0
238	20250324	172700	49650	9930	9930	9930	9930	0
239	20250324	172600	49650	9930	9930	9930	9930	0
240	20250324	172500	49650	9930	9930	9930	9930	0
241	20250324	172400	49650	9930	9930	9930	9930	0
242	20250324	172300	49650	9930	9930	9930	9930	5
243	20250324	172200	49650	9930	9930	9930	9930	0
244	20250324	172100	49650	9930	9930	9930	9930	0
245	20250324	172000	49650	9930	9930	9930	9930	0
246	20250324	171900	49650	9930	9930	9930	9930	0
247	20250324	171800	49650	9930	9930	9930	9930	0
248	20250324	171700	49650	9930	9930	9930	9930	0
249	20250324	171600	49650	9930	9930	9930	9930	0
250	20250324	171500	49650	9930	9930	9930	9930	0
251	20250324	171400	49650	9930	9930	9930	9930	0
252	20250324	171300	49650	9930	9930	9930	9930	0
253	20250324	171200	49650	9930	9930	9930	9930	0
254	20250324	171100	49650	9930	9930	9930	9930	0
255	20250324	171000	49650	9930	9930	9930	9930	0
256	20250324	170900	49650	9930	9930	9930	9930	0
257	20250324	170800	49650	9930	9930	9930	9930	0
258	20250324	170700	49650	9930	9930	9930	9930	0
259	20250324	170600	49650	9930	9930	9930	9930	0
260	20250324	170500	49650	9930	9930	9930	9930	0
261	20250324	170400	49650	9930	9930	9930	9930	0
262	20250324	170300	49650	9930	9930	9930	9930	0
263	20250324	170200	49650	9930	9930	9930	9930	0
264	20250324	170100	49650	9930	9930	9930	9930	0
265	20250324	170000	49650	9930	9930	9930	9930	0
266	20250324	165900	49650	9930	9930	9930	9930	0
267	20250324	165800	49650	9930	9930	9930	9930	0
268	20250324	165700	49650	9930	9930	9930	9930	0
269	20250324	165600	49650	9930	9930	9930	9930	0
270	20250324	165500	49650	9930	9930	9930	9930	0
271	20250324	165400	49650	9930	9930	9930	9930	0
272	20250324	165300	49650	9930	9930	9930	9930	5
273	20250324	165200	49650	9930	9930	9930	9930	0
274	20250324	165100	49650	9930	9930	9930	9930	0
275	20250324	165000	49650	9930	9930	9930	9930	0
276	20250324	164900	49650	9930	9930	9930	9930	0
277	20250324	164800	49650	9930	9930	9930	9930	0
278	20250324	164700	49650	9930	9930	9930	9930	0
279	20250324	164600	49650	9930	9930	9930	9930	0
280	20250324	164500	49650	9930	9930	9930	9930	0
281	20250324	164400	49650	9930	9930	9930	9930	0
282	20250324	164300	49650	9930	9930	9930	9930	0
283	20250324	164200	49650	9930	9930	9930	9930	0
284	20250324	164100	49650	9930	9930	9930	9930	0
285	20250324	164000	49650	9930	9930	9930	9930	0
286	20250324	163900	49650	9930	9930	9930	9930	0
287	20250324	163800	49650	9930	9930	9930	9930	0
288	20250324	163700	49650	9930	9930	9930	9930	0
289	20250324	163600	49650	9930	9930	9930	9930	0
290	20250324	163500	49650	9930	9930	9930	9930	0
291	20250324	163400	49650	9930	9930	9930	9930	0
292	20250324	163300	49650	9930	9930	9930	9930	0
293	20250324	163200	49650	9930	9930	9930	9930	0
294	20250324	163100	49650	9930	9930	9930	9930	0
295	20250324	163000	49650	9930	9930	9930	9930	0
296	20250324	162900	49650	9930	9930	9930	9930	0
297	20250324	162800	49650	9930	9930	9930	9930	0
298	20250324	162700	49650	9930	9930	9930	9930	0
299	20250324	162600	49650	9930	9930	9930	9930	0
300	20250324	162500	49650	9930	9930	9930	9930	0
301	20250324	162400	49650	9930	9930	9930	9930	0
302	20250324	162300	49650	9930	9930	9930	9930	5
303	20250324	162200	49650	9930	9930	9930	9930	0
304	20250324	162100	49650	9930	9930	9930	9930	0
305	20250324	162000	49650	9930	9930	9930	9930	0
306	20250324	161900	49650	9930	9930	9930	9930	0
307	20250324	161800	49650	9930	9930	9930	9930	0
308	20250324	161700	49650	9930	9930	9930	9930	0
309	20250324	161600	49650	9930	9930	9930	9930	0
310	20250324	161500	49650	9930	9930	9930	9930	0
311	20250324	161400	49650	9930	9930	9930	9930	0
312	20250324	161300	49650	9930	9930	9930	9930	0
313	20250324	161200	49650	9930	9930	9930	9930	0
314	20250324	161100	49650	9930	9930	9930	9930	0
315	20250324	161000	49650	9930	9930	9930	9930	0
316	20250324	160900	49650	9930	9930	9930	9930	0
317	20250324	160800	49650	9930	9930	9930	9930	0
318	20250324	160700	49650	9930	9930	9930	9930	0
319	20250324	160600	49650	9930	9930	9930	9930	0
320	20250324	160500	49650	9930	9930	9930	9930	0
321	20250324	160400	49650	9930	9930	9930	9930	0
322	20250324	160300	49650	9930	9930	9930	9930	0
323	20250324	160200	49650	9930	9930	9930	9930	0
324	20250324	160100	49650	9930	9930	9930	9930	0
325	20250324	160000	49650	9930	9930	9930	9930	0
326	20250324	155900	49650	9930	9930	9930	9930	0
327	20250324	155800	49650	9930	9930	9930	9930	0
328	20250324	155700	49650	9930	9930	9930	9930	0
329	20250324	155600	49650	9930	9930	9930	9930	0
330	20250324	155500	49650	9930	9930	9930	9930	0
331	20250324	155400	49650	9930	9930	9930	9930	0
332	20250324	155300	49650	9930	9930	9930	9930	5
333	20250324	155200	49650	9930	9930	9930	9930	0
334	20250324	155100	49650	9930	9930	9930	9930	0
335	20250324	155000	49650	9930	9930	9930	9930	0
336	20250324	154900	49650	9930	9930	9930	9930	0
337	20250324	154800	49650	9930	9930	9930	9930	0
338	20250324	154700	49650	9930	9930	9930	9930	0
339	20250324	154600	49650	9930	9930	9930	9930	0
340	20250324	154500	49650	9930	9930	9930	9930	0
341	20250324	154400	49650	9930	9930	9930	9930	0
342	20250324	154300	49650	9930	9930	9930	9930	0
343	20250324	154200	49650	9930	9930	9930	9930	0
344	20250324	154100	49650	9930	9930	9930	9930	0
345	20250324	154000	49650	9930	9930	9930	9930	0
346	20250324	153900	49650	9930	9930	9930	9930	0
347	20250324	153800	49650	9930	9930	9930	9930	0
348	20250324	153700	49650	9930	9930	9930	9930	0
349	20250324	153600	49650	9930	9930	9930	9930	0
350	20250324	153500	49650	9930	9930	9930	9930	0
351	20250324	153400	49650	9930	9930	9930	9930	0
352	20250324	153300	49650	9930	9930	9930	9930	0
353	20250324	153200	49650	9930	9930	9930	9930	0
354	20250324	153100	49650	9930	9930	9930	9930	0
355	20250324	153000	49650	9930	9930	9930	9930	0
356	20250324	152900	49650	9930	9930	9930	9930	0
357	20250324	152800	49650	9930	9930	9930	9930	0
358	20250324	152700	49650	9930	9930	9930	9930	0
359	20250324	152600	49650	9930	9930	9930	9930	0
360	20250324	152500	49650	9930	9930	9930	9930	0
361	20250324	152400	49650	9930	9930	9930	9930	0
362	20250324	152300	49650	9930	9930	9930	9930	0
363	20250324	152200	49650	9930	9930	9930	9930	0
364	20250324	152100	49650	9930	9930	9930	9930	0
365	20250324	152000	49650	9930	9930	9930	9930	0
366	20250324	151900	49650	9930	9930	9930	9930	0
367	20250324	151800	49650	9930	9930	9930	9930	0
368	20250324	151700	49650	9930	9930	9930	9930	0
369	20250324	151600	49650	9930	9930	9930	9930	0
370	20250324	151500	49650	9930	9930	9930	9930	0
371	20250324	151400	49650	9930	9930	9930	9930	0
372	20250324	151300	49650	9930	9930	9930	9930	0
373	20250324	151200	49650	9930	9930	9930	9930	0
374	20250324	151100	49650	9930	9930	9930	9930	0
375	20250324	151000	49650	9930	9930	9930	9930	0
376	20250324	150900	49650	9930	9930	9930	9930	0
377	20250324	150800	49650	9930	9930	9930	9930	0
378	20250324	150700	49650	9930	9930	9930	9930	0
379	20250324	150600	49650	9930	9930	9930	9930	0
380	20250324	150500	49650	9930	9930	9930	9930	0
381	20250324	150400	49650	9930	9930	9930	9930	0
382	20250324	150300	49650	9930	9930	9930	9930	0
383	20250324	150200	49650	9930	9930	9930	9930	0
384	20250324	150100	49650	9930	9930	9930	9930	0
385	20250324	150000	49650	9930	9930	9930	9930	0
386	20250324	145900	49650	9930	9930	9930	9930	0
387	20250324	145800	49650	9930	9930	9930	9930	0
388	20250324	145700	49650	9930	9930	9930	9930	0
389	20250324	145600	49650	9930	9930	9930	9930	0
390	20250324	145500	49650	9930	9930	9930	9930	0
391	20250324	145400	49650	9930	9930	9930	9930	0
392	20250324	145300	49650	9930	9930	9930	9930	0
393	20250324	145200	49650	9930	9930	9930	9930	0
394	20250324	145100	49650	9930	9930	9930	9930	0
395	20250324	145000	49650	9930	9930	9930	9930	0
396	20250324	144900	49650	9930	9930	9930	9930	0
397	20250324	144800	49650	9930	9930	9930	9930	0
398	20250324	144700	49650	9930	9930	9930	9930	0
399	20250324	144600	49650	9930	9930	9930	9930	0
400	20250324	144500	49650	9930	9930	9930	9930	0
401	20250324	144400	49650	9930	9930	9930	9930	0
402	20250324	144300	49650	9930	9930	9930	9930	0
403	20250324	144200	49650	9930	9930	9930	9930	0
404	20250324	144100	49650	9930	9930	9930	9930	0
405	20250324	144000	49650	9930	9930	9930	9930	0
406	20250324	143900	49650	9930	9930	9930	9930	0
407	20250324	143800	49650	9930	9930	9930	9930	0
408	20250324	143700	49650	9930	9930	9930	9930	0
409	20250324	143600	49650	9930	9930	9930	9930	0
410	20250324	143500	49650	9930	9930	9930	9930	0
411	20250324	143400	49650	9930	9930	9930	9930	0
412	20250324	143300	49650	9930	9930	9930	9930	0
413	20250324	143200	49650	9930	9930	9930	9930	0
414	20250324	143100	49650	9930	9930	9930	9930	0
415	20250324	143000	49650	9930	9930	9930	9930	0
416	20250324	142900	49650	9930	9930	9930	9930	0
417	20250324	142800	49650	9930	9930	9930	9930	0
418	20250324	142700	49650	9930	9930	9930	9930	0
419	20250324	142600	49650	9930	9930	9930	9930	0
420	20250324	142500	49650	9930	9930	9930	9930	0
421	20250324	142400	49650	9930	9930	9930	9930	0
422	20250324	142300	49650	9930	9930	9930	9930	0
423	20250324	142200	49650	9930	9930	9930	9930	0
424	20250324	142100	49650	9930	9930	9930	9930	0
425	20250324	142000	49650	9930	9930	9930	9930	0
426	20250324	141900	49650	9930	9930	9930	9930	0
427	20250324	141800	49650	9930	9930	9930	9930	0
428	20250324	141700	49650	9930	9930	9930	9930	0
429	20250324	141600	49650	9930	9930	9930	9930	0
430	20250324	141500	49650	9930	9930	9930	9930	0
431	20250324	141400	49650	9930	9930	9930	9930	0
432	20250324	141300	49650	9930	9930	9930	9930	0
433	20250324	141200	49650	9930	9930	9930	9930	0
434	20250324	141100	49650	9930	9930	9930	9930	0
435	20250324	141000	49650	9930	9930	9930	9930	0
436	20250324	140900	49650	9930	9930	9930	9930	0
437	20250324	140800	49650	9930	9930	9930	9930	0
438	20250324	140700	49650	9930	9930	9930	9930	0
439	20250324	140600	49650	9930	9930	9930	9930	0
440	20250324	140500	49650	9930	9930	9930	9930	0
441	20250324	140400	49650	9930	9930	9930	9930	0
442	20250324	140300	49650	9930	9930	9930	9930	0
443	20250324	140200	49650	9930	9930	9930	9930	0
444	20250324	140100	49650	9930	9930	9930	9930	0
445	20250324	140000	49650	9930	9930	9930	9930	0
446	20250324	135900	49650	9930	9930	9930	9930	0
447	20250324	135800	49650	9930	9930	9930	9930	0
448	20250324	135700	49650	9930	9930	9930	9930	0
449	20250324	135600	49650	9930	9930	9930	9930	0
450	20250324	135500	49650	9930	9930	9930	9930	0
451	20250324	135400	49650	9930	9930	9930	9930	0
452	20250324	135300	49650	9930	9930	9930	9930	0
453	20250324	135200	49650	9930	9930	9930	9930	0
454	20250324	135100	49650	9930	9930	9930	9930	0
455	20250324	135000	49650	9930	9930	9930	9930	0
456	20250324	134900	49650	9930	9930	9930	9930	0
457	20250324	134800	49650	9930	9930	9930	9930	0
458	20250324	134700	49650	9930	9930	9930	9930	0
459	20250324	134600	49650	9930	9930	9930	9930	0
460	20250324	134500	49650	9930	9930	9930	9930	0
461	20250324	134400	49650	9930	9930	9930	9930	0
462	20250324	134300	49650	9930	9930	9930	9930	0
463	20250324	134200	49650	9930	9930	9930	9930	0
464	20250324	134100	49650	9930	9930	9930	9930	0
465	20250324	134000	49650	9930	9930	9930	9930	0
466	20250324	133900	49650	9930	9930	9930	9930	0
467	20250324	133800	49650	9930	9930	9930	9930	0
468	20250324	133700	49650	9930	9930	9930	9930	0
469	20250324	133600	49650	9930	9930	9930	9930	0
470	20250324	133500	49650	9930	9930	9930	9930	0
471	20250324	133400	49650	9930	9930	9930	9930	0
472	20250324	133300	49650	9930	9930	9930	9930	0
473	20250324	133200	49650	9930	9930	9930	9930	0
474	20250324	133100	49650	9930	9930	9930	9930	0
475	20250324	133000	49650	9930	9930	9930	9930	0
476	20250324	132900	49650	9930	9930	9930	9930	0
477	20250324	132800	49650	9930	9930	9930	9930	0
478	20250324	132700	49650	9930	9930	9930	9930	0
479	20250324	132600	49650	9930	9930	9930	9930	0
480	20250324	132500	49650	9930	9930	9930	9930	0
481	20250324	132400	49650	9930	9930	9930	9930	0
482	20250324	132300	49650	9930	9930	9930	9930	0
483	20250324	132200	49650	9930	9930	9930	9930	0
484	20250324	132100	49650	9930	9930	9930	9930	0
485	20250324	132000	49650	9930	9930	9930	9930	0
486	20250324	131900	49650	9930	9930	9930	9930	0
487	20250324	131800	49650	9930	9930	9930	9930	0
488	20250324	131700	49650	9930	9930	9930	9930	0
489	20250324	131600	49650	9930	9930	9930	9930	0
490	20250324	131500	49650	9930	9930	9930	9930	0
491	20250324	131400	49650	9930	9930	9930	9930	0
492	20250324	131300	49650	9930	9930	9930	9930	0
493	20250324	131200	49650	9930	9930	9930	9930	0
494	20250324	131100	49650	9930	9930	9930	9930	0
495	20250324	131000	49650	9930	9930	9930	9930	0
496	20250324	130900	49650	9930	9930	9930	9930	0
497	20250324	130800	49650	9930	9930	9930	9930	0
498	20250324	130700	49650	9930	9930	9930	9930	0
499	20250324	130600	49650	9930	9930	9930	9930	0
500	20250324	130500	49650	9930	9930	9930	9930	0
501	20250324	130400	49650	9930	9930	9930	9930	0
502	20250324	130300	49650	9930	9930	9930	9930	0
503	20250324	130200	49650	9930	9930	9930	9930	0
504	20250324	130100	49650	9930	9930	9930	9930	0
505	20250324	130000	49650	9930	9930	9930	9930	0
506	20250324	125900	49650	9930	9930	9930	9930	0
507	20250324	125800	49650	9930	9930	9930	9930	0
508	20250324	125700	49650	9930	9930	9930	9930	0
509	20250324	125600	49650	9930	9930	9930	9930	0
510	20250324	125500	49650	9930	9930	9930	9930	0
511	20250324	125400	49650	9930	9930	9930	9930	0
512	20250324	125300	49650	9930	9930	9930	9930	0
513	20250324	125200	49650	9930	9930	9930	9930	0
514	20250324	125100	49650	9930	9930	9930	9930	0
515	20250324	125000	49650	9930	9930	9930	9930	0
516	20250324	124900	49650	9930	9930	9930	9930	0
517	20250324	124800	49650	9930	9930	9930	9930	0
518	20250324	124700	49650	9930	9930	9930	9930	0
519	20250324	124600	49650	9930	9930	9930	9930	0
520	20250324	124500	49650	9930	9930	9930	9930	0
521	20250324	124400	49650	9930	9930	9930	9930	0
522	20250324	124300	49650	9930	9930	9930	9930	0
523	20250324	124200	49650	9930	9930	9930	9930	0
524	20250324	124100	49650	9930	9930	9930	9930	0
525	20250324	124000	49650	9930	9930	9930	9930	0
526	20250324	123900	49650	9930	9930	9930	9930	0
527	20250324	123800	49650	9930	9930	9930	9930	0
528	20250324	123700	49650	9930	9930	9930	9930	0
529	20250324	123600	49650	9930	9930	9930	9930	0
530	20250324	123500	49650	9930	9930	9930	9930	0
531	20250324	123400	49650	9930	9930	9930	9930	0
532	20250324	123300	49650	9930	9930	9930	9930	0
533	20250324	123200	49650	9930	9930	9930	9930	0
534	20250324	123100	49650	9930	9930	9930	9930	0
535	20250324	123000	49650	9930	9930	9930	9930	0
536	20250324	122900	49650	9930	9930	9930	9930	0
537	20250324	122800	49650	9930	9930	9930	9930	0
538	20250324	122700	49650	9930	9930	9930	9930	0
539	20250324	122600	49650	9930	9930	9930	9930	0
540	20250324	122500	49650	9930	9930	9930	9930	0
541	20250324	122400	49650	9930	9930	9930	9930	0
542	20250324	122300	49650	9930	9930	9930	9930	0
543	20250324	122200	49650	9930	9930	9930	9930	0
544	20250324	122100	49650	9930	9930	9930	9930	0
545	20250324	122000	49650	9930	9930	9930	9930	0
546	20250324	121900	49650	9930	9930	9930	9930	0
547	20250324	121800	49650	9930	9930	9930	9930	0
548	20250324	121700	49650	9930	9930	9930	9930	0
549	20250324	121600	49650	9930	9930	9930	9930	0
550	20250324	121500	49650	9930	9930	9930	9930	0
551	20250324	121400	49650	9930	9930	9930	9930	0
552	20250324	121300	49650	9930	9930	9930	9930	0
553	20250324	121200	49650	9930	9930	9930	9930	0
554	20250324	121100	49650	9930	9930	9930	9930	0
555	20250324	121000	49650	9930	9930	9930	9930	0
556	20250324	120900	49650	9930	9930	9930	9930	0
557	20250324	120800	49650	9930	9930	9930	9930	0
558	20250324	120700	49650	9930	9930	9930	9930	0
559	20250324	120600	49650	9930	9930	9930	9930	0
560	20250324	120500	49650	9930	9930	9930	9930	0
561	20250324	120400	49650	9930	9930	9930	9930	0
562	20250324	120300	49650	9930	9930	9930	9930	0
563	20250324	120200	49650	9930	9930	9930	9930	0
564	20250324	120100	49650	9930	9930	9930	9930	0
565	20250324	120000	49650	9930	9930	9930	9930	0
566	20250324	115900	49650	9930	9930	9930	9930	0
567	20250324	115800	49650	9930	9930	9930	9930	0
568	20250324	115700	49650	9930	9930	9930	9930	0
569	20250324	115600	49650	9930	9930	9930	9930	0
570	20250324	115500	49650	9930	9930	9930	9930	0
571	20250324	115400	49650	9930	9930	9930	9930	0
572	20250324	115300	49650	9930	9930	9930	9930	0
573	20250324	115200	49650	9930	9930	9930	9930	0
574	20250324	115100	49650	9930	9930	9930	9930	0
575	20250324	115000	49650	9930	9930	9930	9930	0
576	20250324	114900	49650	9930	9930	9930	9930	0
577	20250324	114800	49650	9930	9930	9930	9930	0
578	20250324	114700	49650	9930	9930	9930	9930	0
579	20250324	114600	49650	9930	9930	9930	9930	0
580	20250324	114500	49650	9930	9930	9930	9930	0
581	20250324	114400	49650	9930	9930	9930	9930	0
582	20250324	114300	49650	9930	9930	9930	9930	0
583	20250324	114200	49650	9930	9930	9930	9930	0
584	20250324	114100	49650	9930	9930	9930	9930	0
585	20250324	114000	49650	9930	9930	9930	9930	0
586	20250324	113900	49650	9930	9930	9930	9930	0
587	20250324	113800	49650	9930	9930	9930	9930	0
588	20250324	113700	49650	9930	9930	9930	9930	0
589	20250324	113600	49650	9930	9930	9930	9930	0
590	20250324	113500	49650	9930	9930	9930	9930	0
591	20250324	113400	49650	9930	9930	9930	9930	0
592	20250324	113300	49650	9930	9930	9930	9930	0
593	20250324	113200	49650	9930	9930	9930	9930	0
594	20250324	113100	49650	9930	9930	9930	9930	0
595	20250324	113000	49650	9930	9930	9930	9930	0
596	20250324	112900	49650	9930	9930	9930	9930	0
597	20250324	112800	49650	9930	9930	9930	9930	0
598	20250324	112700	49650	9930	9930	9930	9930	0
599	20250324	112600	49650	9930	9930	9930	9930	0
600	20250324	112500	49650	9930	9930	9930	9930	0
601	20250324	112400	49650	9930	9930	9930	9930	0
602	20250324	112300	49650	9930	9930	9930	9930	0
603	20250324	112200	49650	9930	9930	9930	9930	0
604	20250324	112100	49650	9930	9930	9930	9930	0
605	20250324	112000	49650	9930	9930	9930	9930	0
606	20250324	111900	49650	9930	9930	9930	9930	0
607	20250324	111800	49650	9930	9930	9930	9930	0
608	20250324	111700	49650	9930	9930	9930	9930	0
609	20250324	111600	49650	9930	9930	9930	9930	0
610	20250324	111500	49650	9930	9930	9930	9930	0
611	20250324	111400	49650	9930	9930	9930	9930	0
612	20250324	111300	49650	9930	9930	9930	9930	0
613	20250324	111200	49650	9930	9930	9930	9930	0
614	20250324	111100	49650	9930	9930	9930	9930	0
615	20250324	111000	49650	9930	9930	9930	9930	0
616	20250324	110900	49650	9930	9930	9930	9930	0
617	20250324	110800	49650	9930	9930	9930	9930	0
618	20250324	110700	49650	9930	9930	9930	9930	0
619	20250324	110600	49650	9930	9930	9930	9930	0
620	20250324	110500	49650	9930	9930	9930	9930	0
621	20250324	110400	49650	9930	9930	9930	9930	0
622	20250324	110300	49650	9930	9930	9930	9930	0
623	20250324	110200	49650	9930	9930	9930	9930	0
624	20250324	110100	49650	9930	9930	9930	9930	0
625	20250324	110000	49650	9930	9930	9930	9930	0
626	20250324	105900	49650	9930	9930	9930	9930	0
627	20250324	105800	49650	9930	9930	9930	9930	0
628	20250324	105700	49650	9930	9930	9930	9930	0
629	20250324	105600	49650	9930	9930	9930	9930	0
630	20250324	105500	49650	9930	9930	9930	9930	0
631	20250324	105400	49650	9930	9930	9930	9930	0
632	20250324	105300	49650	9930	9930	9930	9930	0
633	20250324	105200	49650	9930	9930	9930	9930	0
634	20250324	105100	49650	9930	9930	9930	9930	0
635	20250324	105000	49650	9930	9930	9930	9930	0
636	20250324	104900	49650	9930	9930	9930	9930	0
637	20250324	104800	49650	9930	9930	9930	9930	0
638	20250324	104700	49650	9930	9930	9930	9930	0
639	20250324	104600	49650	9930	9930	9930	9930	0
640	20250324	104500	49650	9930	9930	9930	9930	0
641	20250324	104400	49650	9930	9930	9930	9930	0
642	20250324	104300	49650	9930	9930	9930	9930	0
643	20250324	104200	49650	9930	9930	9930	9930	0
644	20250324	104100	49650	9930	9930	9930	9930	0
645	20250324	104000	49650	9930	9930	9930	9930	0
646	20250324	103900	49650	9930	9930	9930	9930	0
647	20250324	103800	49650	9930	9930	9930	9930	0
648	20250324	103700	49650	9930	9930	9930	9930	5
649	20250324	103600	0	8640	8640	8640	8640	0
650	20250324	103500	0	8640	8640	8640	8640	0
651	20250324	103400	0	8640	8640	8640	8640	0
652	20250324	103300	0	8640	8640	8640	8640	0
653	20250324	103200	0	8640	8640	8640	8640	0
654	20250324	103100	0	8640	8640	8640	8640	0
655	20250324	103000	0	8640	8640	8640	8640	0
656	20250324	102900	0	8640	8640	8640	8640	0
657	20250324	102800	0	8640	8640	8640	8640	0
658	20250324	102700	0	8640	8640	8640	8640	0
659	20250324	102600	0	8640	8640	8640	8640	0
660	20250324	102500	0	8640	8640	8640	8640	0
661	20250324	102400	0	8640	8640	8640	8640	0
662	20250324	102300	0	8640	8640	8640	8640	0
663	20250324	102200	0	8640	8640	8640	8640	0
664	20250324	102100	0	8640	8640	8640	8640	0
665	20250324	102000	0	8640	8640	8640	8640	0
666	20250324	101900	0	8640	8640	8640	8640	0
667	20250324	101800	0	8640	8640	8640	8640	0
668	20250324	101700	0	8640	8640	8640	8640	0
669	20250324	101600	0	8640	8640	8640	8640	0
670	20250324	101500	0	8640	8640	8640	8640	0
671	20250324	101400	0	8640	8640	8640	8640	0
672	20250324	101300	0	8640	8640	8640	8640	0
673	20250324	101200	0	8640	8640	8640	8640	0
674	20250324	101100	0	8640	8640	8640	8640	0
675	20250324	101000	0	8640	8640	8640	8640	0
676	20250324	100900	0	8640	8640	8640	8640	0
677	20250324	100800	0	8640	8640	8640	8640	0
678	20250324	100700	0	8640	8640	8640	8640	0
679	20250324	100600	0	8640	8640	8640	8640	0
680	20250324	100500	0	8640	8640	8640	8640	0
681	20250324	100400	0	8640	8640	8640	8640	0
682	20250324	100300	0	8640	8640	8640	8640	0
683	20250324	100200	0	8640	8640	8640	8640	0
684	20250324	100100	0	8640	8640	8640	8640	0
685	20250324	100000	0	8640	8640	8640	8640	0
686	20250324	095900	0	8640	8640	8640	8640	0
687	20250324	095800	0	8640	8640	8640	8640	0
688	20250324	095700	0	8640	8640	8640	8640	0
689	20250324	095600	0	8640	8640	8640	8640	0
690	20250324	095500	0	8640	8640	8640	8640	0
691	20250324	095400	0	8640	8640	8640	8640	0
692	20250324	095300	0	8640	8640	8640	8640	0
693	20250324	095200	0	8640	8640	8640	8640	0
694	20250324	095100	0	8640	8640	8640	8640	0
695	20250324	095000	0	8640	8640	8640	8640	0
696	20250324	094900	0	8640	8640	8640	8640	0
697	20250324	094800	0	8640	8640	8640	8640	0
698	20250324	094700	0	8640	8640	8640	8640	0
699	20250324	094600	0	8640	8640	8640	8640	0
700	20250324	094500	0	8640	8640	8640	8640	0
701	20250324	094400	0	8640	8640	8640	8640	0
702	20250324	094300	0	8640	8640	8640	8640	0
703	20250324	094200	0	8640	8640	8640	8640	0
704	20250324	094100	0	8640	8640	8640	8640	0
705	20250324	094000	0	8640	8640	8640	8640	0
706	20250324	093900	0	8640	8640	8640	8640	0
707	20250324	093800	0	8640	8640	8640	8640	0
708	20250324	093700	0	8640	8640	8640	8640	0
709	20250324	093600	0	8640	8640	8640	8640	0
710	20250324	093500	0	8640	8640	8640	8640	0
711	20250324	093400	0	8640	8640	8640	8640	0
712	20250324	093300	0	8640	8640	8640	8640	0
713	20250324	093200	0	8640	8640	8640	8640	0
714	20250324	093100	0	8640	8640	8640	8640	0
715	20250324	093000	0	8640	8640	8640	8640	0
716	20250324	092900	0	8640	8640	8640	8640	0
717	20250324	092800	0	8640	8640	8640	8640	0
718	20250324	092700	0	8640	8640	8640	8640	0
719	20250324	092600	0	8640	8640	8640	8640	0
720	20250324	092500	0	8640	8640	8640	8640	0
721	20250324	092400	0	8640	8640	8640	8640	0
722	20250324	092300	0	8640	8640	8640	8640	0
723	20250324	092200	0	8640	8640	8640	8640	0
724	20250324	092100	0	8640	8640	8640	8640	0
725	20250324	092000	0	8640	8640	8640	8640	0
726	20250324	091900	0	8640	8640	8640	8640	0
727	20250324	091800	0	8640	8640	8640	8640	0
728	20250324	091700	0	8640	8640	8640	8640	0
729	20250324	091600	0	8640	8640	8640	8640	0
730	20250324	091500	0	8640	8640	8640	8640	0
731	20250324	091400	0	8640	8640	8640	8640	0
732	20250324	091300	0	8640	8640	8640	8640	0
733	20250324	091200	0	8640	8640	8640	8640	0
734	20250324	091100	0	8640	8640	8640	8640	0
735	20250324	091000	0	8640	8640	8640	8640	0
736	20250324	090900	0	8640	8640	8640	8640	0
737	20250324	090800	0	8640	8640	8640	8640	0
738	20250324	090700	0	8640	8640	8640	8640	0
739	20250324	090600	0	8640	8640	8640	8640	0
740	20250324	090500	0	8640	8640	8640	8640	0
741	20250324	090400	0	8640	8640	8640	8640	0
742	20250324	090300	0	8640	8640	8640	8640	0
743	20250324	090200	0	8640	8640	8640	8640	0
744	20250324	090100	0	8640	8640	8640	8640	0
745	20250324	090000	0	8640	8640	8640	8640	0