KissMeData/311960/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211900	2715088	1035	1035	1035	1035	5
3	20250319	211800	2715088	1035	1035	1035	1035	0
4	20250319	211700	2715088	1035	1035	1035	1035	0
5	20250319	211600	2715088	1035	1035	1035	1035	0
6	20250319	211500	2715088	1035	1035	1035	1035	0
7	20250319	211400	2715088	1035	1035	1035	1035	0
8	20250319	211300	2715088	1035	1035	1035	1035	0
9	20250319	211200	2715088	1035	1035	1035	1035	0
10	20250319	211100	2715088	1035	1035	1035	1035	0
11	20250319	211000	2715088	1035	1035	1035	1035	0
12	20250319	210900	2715088	1035	1035	1035	1035	0
13	20250319	210800	2715088	1035	1035	1035	1035	0
14	20250319	210700	2715088	1035	1035	1035	1035	0
15	20250319	210600	2715088	1035	1035	1035	1035	0
16	20250319	210500	2715088	1035	1035	1035	1035	0
17	20250319	210400	2715088	1035	1035	1035	1035	0
18	20250319	210300	2715088	1035	1035	1035	1035	0
19	20250319	210200	2715088	1035	1035	1035	1035	0
20	20250319	210100	2715088	1035	1035	1035	1035	0
21	20250319	210000	2715088	1035	1035	1035	1035	0
22	20250319	205900	2715088	1035	1035	1035	1035	0
23	20250319	205800	2715088	1035	1035	1035	1035	0
24	20250319	205700	2715088	1035	1035	1035	1035	0
25	20250319	205600	2715088	1035	1035	1035	1035	0
26	20250319	205500	2715088	1035	1035	1035	1035	0
27	20250319	205400	2715088	1035	1035	1035	1035	0
28	20250319	205300	2715088	1035	1035	1035	1035	0
29	20250319	205200	2715088	1035	1035	1035	1035	0
30	20250319	205100	2715088	1035	1035	1035	1035	0
31	20250319	205000	2715088	1035	1035	1035	1035	0
32	20250319	204900	2715088	1035	1035	1035	1035	5
33	20250319	204800	2715088	1035	1035	1035	1035	0
34	20250319	204700	2715088	1035	1035	1035	1035	0
35	20250319	204600	2715088	1035	1035	1035	1035	0
36	20250319	204500	2715088	1035	1035	1035	1035	0
37	20250319	204400	2715088	1035	1035	1035	1035	0
38	20250319	204300	2715088	1035	1035	1035	1035	0
39	20250319	204200	2715088	1035	1035	1035	1035	0
40	20250319	204100	2715088	1035	1035	1035	1035	0
41	20250319	204000	2715088	1035	1035	1035	1035	0
42	20250319	203900	2715088	1035	1035	1035	1035	0
43	20250319	203800	2715088	1035	1035	1035	1035	0
44	20250319	203700	2715088	1035	1035	1035	1035	0
45	20250319	203600	2715088	1035	1035	1035	1035	0
46	20250319	203500	2715088	1035	1035	1035	1035	0
47	20250319	203400	2715088	1035	1035	1035	1035	0
48	20250319	203300	2715088	1035	1035	1035	1035	0
49	20250319	203200	2715088	1035	1035	1035	1035	0
50	20250319	203100	2715088	1035	1035	1035	1035	0
51	20250319	203000	2715088	1035	1035	1035	1035	0
52	20250319	202900	2715088	1035	1035	1035	1035	0
53	20250319	202800	2715088	1035	1035	1035	1035	0
54	20250319	202700	2715088	1035	1035	1035	1035	0
55	20250319	202600	2715088	1035	1035	1035	1035	0
56	20250319	202500	2715088	1035	1035	1035	1035	0
57	20250319	202400	2715088	1035	1035	1035	1035	0
58	20250319	202300	2715088	1035	1035	1035	1035	0
59	20250319	202200	2715088	1035	1035	1035	1035	0
60	20250319	202100	2715088	1035	1035	1035	1035	0
61	20250319	202000	2715088	1035	1035	1035	1035	0
62	20250319	201900	2715088	1035	1035	1035	1035	5
63	20250319	201800	2715088	1035	1035	1035	1035	0
64	20250319	201700	2715088	1035	1035	1035	1035	0
65	20250319	201600	2715088	1035	1035	1035	1035	0
66	20250319	201500	2715088	1035	1035	1035	1035	0
67	20250319	201400	2715088	1035	1035	1035	1035	0
68	20250319	201300	2715088	1035	1035	1035	1035	0
69	20250319	201200	2715088	1035	1035	1035	1035	0
70	20250319	201100	2715088	1035	1035	1035	1035	0
71	20250319	201000	2715088	1035	1035	1035	1035	0
72	20250319	200900	2715088	1035	1035	1035	1035	0
73	20250319	200800	2715088	1035	1035	1035	1035	0
74	20250319	200700	2715088	1035	1035	1035	1035	0
75	20250319	200600	2715088	1035	1035	1035	1035	0
76	20250319	200500	2715088	1035	1035	1035	1035	0
77	20250319	200400	2715088	1035	1035	1035	1035	0
78	20250319	200300	2715088	1035	1035	1035	1035	0
79	20250319	200200	2715088	1035	1035	1035	1035	0
80	20250319	200100	2715088	1035	1035	1035	1035	0
81	20250319	200000	2715088	1035	1035	1035	1035	0
82	20250319	195900	2715088	1035	1035	1035	1035	0
83	20250319	195800	2715088	1035	1035	1035	1035	0
84	20250319	195700	2715088	1035	1035	1035	1035	0
85	20250319	195600	2715088	1035	1035	1035	1035	0
86	20250319	195500	2715088	1035	1035	1035	1035	0
87	20250319	195400	2715088	1035	1035	1035	1035	0
88	20250319	195300	2715088	1035	1035	1035	1035	0
89	20250319	195200	2715088	1035	1035	1035	1035	0
90	20250319	195100	2715088	1035	1035	1035	1035	0
91	20250319	195000	2715088	1035	1035	1035	1035	0
92	20250319	194900	2715088	1035	1035	1035	1035	5
93	20250319	194800	2715088	1035	1035	1035	1035	0
94	20250319	194700	2715088	1035	1035	1035	1035	0
95	20250319	194600	2715088	1035	1035	1035	1035	0
96	20250319	194500	2715088	1035	1035	1035	1035	0
97	20250319	194400	2715088	1035	1035	1035	1035	0
98	20250319	194300	2715088	1035	1035	1035	1035	0
99	20250319	194200	2715088	1035	1035	1035	1035	0
100	20250319	194100	2715088	1035	1035	1035	1035	0
101	20250319	194000	2715088	1035	1035	1035	1035	0
102	20250319	193900	2715088	1035	1035	1035	1035	0
103	20250319	193800	2715088	1035	1035	1035	1035	0
104	20250319	193700	2715088	1035	1035	1035	1035	0
105	20250319	193600	2715088	1035	1035	1035	1035	0
106	20250319	193500	2715088	1035	1035	1035	1035	0
107	20250319	193400	2715088	1035	1035	1035	1035	0
108	20250319	193300	2715088	1035	1035	1035	1035	0
109	20250319	193200	2715088	1035	1035	1035	1035	0
110	20250319	193100	2715088	1035	1035	1035	1035	0
111	20250319	193000	2715088	1035	1035	1035	1035	0
112	20250319	192900	2715088	1035	1035	1035	1035	0
113	20250319	192800	2715088	1035	1035	1035	1035	0
114	20250319	192700	2715088	1035	1035	1035	1035	0
115	20250319	192600	2715088	1035	1035	1035	1035	0
116	20250319	192500	2715088	1035	1035	1035	1035	0
117	20250319	192400	2715088	1035	1035	1035	1035	0
118	20250319	192300	2715088	1035	1035	1035	1035	0
119	20250319	192200	2715088	1035	1035	1035	1035	0
120	20250319	192100	2715088	1035	1035	1035	1035	0
121	20250319	192000	2715088	1035	1035	1035	1035	0
122	20250319	191900	2715088	1035	1035	1035	1035	5
123	20250319	191800	2715088	1035	1035	1035	1035	0
124	20250319	191700	2715088	1035	1035	1035	1035	0
125	20250319	191600	2715088	1035	1035	1035	1035	0
126	20250319	191500	2715088	1035	1035	1035	1035	0
127	20250319	191400	2715088	1035	1035	1035	1035	0
128	20250319	191300	2715088	1035	1035	1035	1035	0
129	20250319	191200	2715088	1035	1035	1035	1035	0
130	20250319	191100	2715088	1035	1035	1035	1035	0
131	20250319	191000	2715088	1035	1035	1035	1035	0
132	20250319	190900	2715088	1035	1035	1035	1035	0
133	20250319	190800	2715088	1035	1035	1035	1035	0
134	20250319	190700	2715088	1035	1035	1035	1035	0
135	20250319	190600	2715088	1035	1035	1035	1035	0
136	20250319	190500	2715088	1035	1035	1035	1035	0
137	20250319	190400	2715088	1035	1035	1035	1035	0
138	20250319	190300	2715088	1035	1035	1035	1035	0
139	20250319	190200	2715088	1035	1035	1035	1035	0
140	20250319	190100	2715088	1035	1035	1035	1035	0
141	20250319	190000	2715088	1035	1035	1035	1035	0
142	20250319	185900	2715088	1035	1035	1035	1035	0
143	20250319	185800	2715088	1035	1035	1035	1035	0
144	20250319	185700	2715088	1035	1035	1035	1035	0
145	20250319	185600	2715088	1035	1035	1035	1035	0
146	20250319	185500	2715088	1035	1035	1035	1035	0
147	20250319	185400	2715088	1035	1035	1035	1035	0
148	20250319	185300	2715088	1035	1035	1035	1035	0
149	20250319	185200	2715088	1035	1035	1035	1035	0
150	20250319	185100	2715088	1035	1035	1035	1035	0
151	20250319	185000	2715088	1035	1035	1035	1035	0
152	20250319	184900	2715088	1035	1035	1035	1035	5
153	20250319	184800	2715088	1035	1035	1035	1035	0
154	20250319	184700	2715088	1035	1035	1035	1035	0
155	20250319	184600	2715088	1035	1035	1035	1035	0
156	20250319	184500	2715088	1035	1035	1035	1035	0
157	20250319	184400	2715088	1035	1035	1035	1035	0
158	20250319	184300	2715088	1035	1035	1035	1035	0
159	20250319	184200	2715088	1035	1035	1035	1035	0
160	20250319	184100	2715088	1035	1035	1035	1035	0
161	20250319	184000	2715088	1035	1035	1035	1035	0
162	20250319	183900	2715088	1035	1035	1035	1035	0
163	20250319	183800	2715088	1035	1035	1035	1035	0
164	20250319	183700	2715088	1035	1035	1035	1035	0
165	20250319	183600	2715088	1035	1035	1035	1035	0
166	20250319	183500	2715088	1035	1035	1035	1035	0
167	20250319	183400	2715088	1035	1035	1035	1035	0
168	20250319	183300	2715088	1035	1035	1035	1035	0
169	20250319	183200	2715088	1035	1035	1035	1035	0
170	20250319	183100	2715088	1035	1035	1035	1035	0
171	20250319	183000	2715088	1035	1035	1035	1035	0
172	20250319	182900	2715088	1035	1035	1035	1035	0
173	20250319	182800	2715088	1035	1035	1035	1035	0
174	20250319	182700	2715088	1035	1035	1035	1035	0
175	20250319	182600	2715088	1035	1035	1035	1035	0
176	20250319	182500	2715088	1035	1035	1035	1035	0
177	20250319	182400	2715088	1035	1035	1035	1035	0
178	20250319	182300	2715088	1035	1035	1035	1035	0
179	20250319	182200	2715088	1035	1035	1035	1035	0
180	20250319	182100	2715088	1035	1035	1035	1035	0
181	20250319	182000	2715088	1035	1035	1035	1035	0
182	20250319	181900	2715088	1035	1035	1035	1035	5
183	20250319	181800	2715088	1035	1035	1035	1035	0
184	20250319	181700	2715088	1035	1035	1035	1035	0
185	20250319	181600	2715088	1035	1035	1035	1035	0
186	20250319	181500	2715088	1035	1035	1035	1035	0
187	20250319	181400	2715088	1035	1035	1035	1035	0
188	20250319	181300	2715088	1035	1035	1035	1035	0
189	20250319	181200	2715088	1035	1035	1035	1035	0
190	20250319	181100	2715088	1035	1035	1035	1035	0
191	20250319	181000	2715088	1035	1035	1035	1035	0
192	20250319	180900	2715088	1035	1035	1035	1035	0
193	20250319	180800	2715088	1035	1035	1035	1035	0
194	20250319	180700	2715088	1035	1035	1035	1035	0
195	20250319	180600	2715088	1035	1035	1035	1035	0
196	20250319	180500	2715088	1035	1035	1035	1035	0
197	20250319	180400	2715088	1035	1035	1035	1035	0
198	20250319	180300	2715088	1035	1035	1035	1035	0
199	20250319	180200	2715088	1035	1035	1035	1035	0
200	20250319	180100	2715088	1035	1035	1035	1035	0
201	20250319	180000	2715088	1035	1035	1035	1035	0
202	20250319	175900	2715088	1035	1035	1035	1035	0
203	20250319	175800	2715088	1035	1035	1035	1035	0
204	20250319	175700	2715088	1035	1035	1035	1035	0
205	20250319	175600	2715088	1035	1035	1035	1035	0
206	20250319	175500	2715088	1035	1035	1035	1035	0
207	20250319	175400	2715088	1035	1035	1035	1035	0
208	20250319	175300	2715088	1035	1035	1035	1035	0
209	20250319	175200	2715088	1035	1035	1035	1035	0
210	20250319	175100	2715088	1035	1035	1035	1035	0
211	20250319	175000	2715088	1035	1035	1035	1035	0
212	20250319	174900	2715088	1035	1035	1035	1035	5
213	20250319	174800	2715088	1035	1035	1035	1035	0
214	20250319	174700	2715088	1035	1035	1035	1035	0
215	20250319	174600	2715088	1035	1035	1035	1035	0
216	20250319	174500	2715088	1035	1035	1035	1035	0
217	20250319	174400	2715088	1035	1035	1035	1035	0
218	20250319	174300	2715088	1035	1035	1035	1035	0
219	20250319	174200	2715088	1035	1035	1035	1035	0
220	20250319	174100	2715088	1035	1035	1035	1035	0
221	20250319	174000	2715088	1035	1035	1035	1035	0
222	20250319	173900	2715088	1035	1035	1035	1035	0
223	20250319	173800	2715088	1035	1035	1035	1035	0
224	20250319	173700	2715088	1035	1035	1035	1035	0
225	20250319	173600	2715088	1035	1035	1035	1035	0
226	20250319	173500	2715088	1035	1035	1035	1035	0
227	20250319	173400	2715088	1035	1035	1035	1035	0
228	20250319	173300	2715088	1035	1035	1035	1035	0
229	20250319	173200	2715088	1035	1035	1035	1035	0
230	20250319	173100	2715088	1035	1035	1035	1035	0
231	20250319	173000	2715088	1035	1035	1035	1035	0
232	20250319	172900	2715088	1035	1035	1035	1035	0
233	20250319	172800	2715088	1035	1035	1035	1035	0
234	20250319	172700	2715088	1035	1035	1035	1035	0
235	20250319	172600	2715088	1035	1035	1035	1035	0
236	20250319	172500	2715088	1035	1035	1035	1035	0
237	20250319	172400	2715088	1035	1035	1035	1035	0
238	20250319	172300	2715088	1035	1035	1035	1035	0
239	20250319	172200	2715088	1035	1035	1035	1035	0
240	20250319	172100	2715088	1035	1035	1035	1035	0
241	20250319	172000	2715088	1035	1035	1035	1035	0
242	20250319	171900	2715088	1035	1035	1035	1035	5
243	20250319	171800	2715088	1035	1035	1035	1035	0
244	20250319	171700	2715088	1035	1035	1035	1035	0
245	20250319	171600	2715088	1035	1035	1035	1035	0
246	20250319	171500	2715088	1035	1035	1035	1035	0
247	20250319	171400	2715088	1035	1035	1035	1035	0
248	20250319	171300	2715088	1035	1035	1035	1035	0
249	20250319	171200	2715088	1035	1035	1035	1035	0
250	20250319	171100	2715088	1035	1035	1035	1035	0
251	20250319	171000	2715088	1035	1035	1035	1035	0
252	20250319	170900	2715088	1035	1035	1035	1035	0
253	20250319	170800	2715088	1035	1035	1035	1035	0
254	20250319	170700	2715088	1035	1035	1035	1035	0
255	20250319	170600	2715088	1035	1035	1035	1035	0
256	20250319	170500	2715088	1035	1035	1035	1035	0
257	20250319	170400	2715088	1035	1035	1035	1035	0
258	20250319	170300	2715088	1035	1035	1035	1035	0
259	20250319	170200	2715088	1035	1035	1035	1035	0
260	20250319	170100	2715088	1035	1035	1035	1035	0
261	20250319	170000	2715088	1035	1035	1035	1035	0
262	20250319	165900	2715088	1035	1035	1035	1035	0
263	20250319	165800	2715088	1035	1035	1035	1035	0
264	20250319	165700	2715088	1035	1035	1035	1035	0
265	20250319	165600	2715088	1035	1035	1035	1035	0
266	20250319	165500	2715088	1035	1035	1035	1035	0
267	20250319	165400	2715088	1035	1035	1035	1035	0
268	20250319	165300	2715088	1035	1035	1035	1035	0
269	20250319	165200	2715088	1035	1035	1035	1035	0
270	20250319	165100	2715088	1035	1035	1035	1035	0
271	20250319	165000	2715088	1035	1035	1035	1035	0
272	20250319	164900	2715088	1035	1035	1035	1035	5
273	20250319	164800	2715088	1035	1035	1035	1035	0
274	20250319	164700	2715088	1035	1035	1035	1035	0
275	20250319	164600	2715088	1035	1035	1035	1035	0
276	20250319	164500	2715088	1035	1035	1035	1035	0
277	20250319	164400	2715088	1035	1035	1035	1035	0
278	20250319	164300	2715088	1035	1035	1035	1035	0
279	20250319	164200	2715088	1035	1035	1035	1035	0
280	20250319	164100	2715088	1035	1035	1035	1035	0
281	20250319	164000	2715088	1035	1035	1035	1035	0
282	20250319	163900	2715088	1035	1035	1035	1035	0
283	20250319	163800	2715088	1035	1035	1035	1035	0
284	20250319	163700	2715088	1035	1035	1035	1035	0
285	20250319	163600	2715088	1035	1035	1035	1035	0
286	20250319	163500	2715088	1035	1035	1035	1035	0
287	20250319	163400	2715088	1035	1035	1035	1035	0
288	20250319	163300	2715088	1035	1035	1035	1035	0
289	20250319	163200	2715088	1035	1035	1035	1035	0
290	20250319	163100	2715088	1035	1035	1035	1035	0
291	20250319	163000	2715088	1035	1035	1035	1035	0
292	20250319	162900	2715088	1035	1035	1035	1035	0
293	20250319	162800	2715088	1035	1035	1035	1035	0
294	20250319	162700	2715088	1035	1035	1035	1035	0
295	20250319	162600	2715088	1035	1035	1035	1035	0
296	20250319	162500	2715088	1035	1035	1035	1035	0
297	20250319	162400	2715088	1035	1035	1035	1035	0
298	20250319	162300	2715088	1035	1035	1035	1035	0
299	20250319	162200	2715088	1035	1035	1035	1035	0
300	20250319	162100	2715088	1035	1035	1035	1035	0
301	20250319	162000	2715088	1035	1035	1035	1035	0
302	20250319	161900	2715088	1035	1035	1035	1035	5
303	20250319	161800	2715088	1035	1035	1035	1035	0
304	20250319	161700	2715088	1035	1035	1035	1035	0
305	20250319	161600	2715088	1035	1035	1035	1035	0
306	20250319	161500	2715088	1035	1035	1035	1035	0
307	20250319	161400	2715088	1035	1035	1035	1035	0
308	20250319	161300	2715088	1035	1035	1035	1035	0
309	20250319	161200	2715088	1035	1035	1035	1035	0
310	20250319	161100	2715088	1035	1035	1035	1035	0
311	20250319	161000	2715088	1035	1035	1035	1035	0
312	20250319	160900	2715088	1035	1035	1035	1035	0
313	20250319	160800	2715088	1035	1035	1035	1035	0
314	20250319	160700	2715088	1035	1035	1035	1035	0
315	20250319	160600	2715088	1035	1035	1035	1035	0
316	20250319	160500	2715088	1035	1035	1035	1035	0
317	20250319	160400	2715088	1035	1035	1035	1035	0
318	20250319	160300	2715088	1035	1035	1035	1035	0
319	20250319	160200	2715088	1035	1035	1035	1035	0
320	20250319	160100	2715088	1035	1035	1035	1035	0
321	20250319	160000	2715088	1035	1035	1035	1035	0
322	20250319	155900	2715088	1035	1035	1035	1035	0
323	20250319	155800	2715088	1035	1035	1035	1035	0
324	20250319	155700	2715088	1035	1035	1035	1035	0
325	20250319	155600	2715088	1035	1035	1035	1035	0
326	20250319	155500	2715088	1035	1035	1035	1035	0
327	20250319	155400	2715088	1035	1035	1035	1035	0
328	20250319	155300	2715088	1035	1035	1035	1035	0
329	20250319	155200	2715088	1035	1035	1035	1035	0
330	20250319	155100	2715088	1035	1035	1035	1035	0
331	20250319	155000	2715088	1035	1035	1035	1035	0
332	20250319	154900	2715088	1035	1035	1035	1035	5
333	20250319	154800	2715088	1035	1035	1035	1035	0
334	20250319	154700	2715088	1035	1035	1035	1035	0
335	20250319	154600	2715088	1035	1035	1035	1035	0
336	20250319	154500	2715088	1035	1035	1035	1035	0
337	20250319	154400	2715088	1035	1035	1035	1035	0
338	20250319	154300	2715088	1035	1035	1035	1035	0
339	20250319	154200	2715088	1035	1035	1035	1035	0
340	20250319	154100	2715088	1035	1035	1035	1035	0
341	20250319	154000	2715088	1035	1035	1035	1035	0
342	20250319	153900	2715088	1035	1035	1035	1035	0
343	20250319	153800	2715088	1035	1035	1035	1035	0
344	20250319	153700	2715088	1035	1035	1035	1035	0
345	20250319	153600	2715088	1035	1035	1035	1035	0
346	20250319	153500	2715088	1035	1035	1035	1035	0
347	20250319	153400	2715088	1035	1035	1035	1035	0
348	20250319	153300	2715088	1035	1035	1035	1035	5
349	20250319	153200	2709913	900	900	900	900	0
350	20250319	153100	2709913	900	900	900	900	0
351	20250319	153000	2709913	900	900	900	900	0
352	20250319	152900	2709913	900	900	900	900	0
353	20250319	152800	2709913	900	900	900	900	0
354	20250319	152700	2709913	900	900	900	900	0
355	20250319	152600	2709913	900	900	900	900	0
356	20250319	152500	2709913	900	900	900	900	0
357	20250319	152400	2709913	900	900	900	900	0
358	20250319	152300	2709913	900	900	900	900	0
359	20250319	152200	2709913	900	900	900	900	0
360	20250319	152100	2709913	900	900	900	900	0
361	20250319	152000	2709913	900	900	900	900	0
362	20250319	151900	2709913	900	900	900	900	0
363	20250319	151800	2709913	900	900	900	900	1
364	20250319	151700	2709013	1035	1035	1035	1035	0
365	20250319	151600	2709013	1035	1035	1035	1035	0
366	20250319	151500	2709013	1035	1035	1035	1035	0
367	20250319	151400	2709013	1035	1035	1035	1035	0
368	20250319	151300	2709013	1035	1035	1035	1035	0
369	20250319	151200	2709013	1035	1035	1035	1035	0
370	20250319	151100	2709013	1035	1035	1035	1035	0
371	20250319	151000	2709013	1035	1035	1035	1035	0
372	20250319	150900	2709013	1035	1035	1035	1035	0
373	20250319	150800	2709013	1035	1035	1035	1035	0
374	20250319	150700	2709013	1035	1035	1035	1035	0
375	20250319	150600	2709013	1035	1035	1035	1035	0
376	20250319	150500	2709013	1035	1035	1035	1035	0
377	20250319	150400	2709013	1035	1035	1035	1035	0
378	20250319	150300	2709013	1035	1035	1035	1035	0
379	20250319	150200	2709013	1035	1035	1035	1035	0
380	20250319	150100	2709013	1035	1035	1035	1035	0
381	20250319	150000	2709013	1035	1035	1035	1035	0
382	20250319	145900	2709013	1035	1035	1035	1035	0
383	20250319	145800	2709013	1035	1035	1035	1035	0
384	20250319	145700	2709013	1035	1035	1035	1035	0
385	20250319	145600	2709013	1035	1035	1035	1035	0
386	20250319	145500	2709013	1035	1035	1035	1035	1
387	20250319	145400	2707978	1035	1035	1035	1035	0
388	20250319	145300	2707978	1035	1035	1035	1035	2
389	20250319	145200	2705908	1000	996	1000	996	1825
390	20250319	145100	886999	996	996	996	996	0
391	20250319	145000	886999	996	996	996	996	0
392	20250319	144900	886999	996	996	996	996	0
393	20250319	144800	886999	996	996	996	996	0
394	20250319	144700	886999	996	996	996	996	0
395	20250319	144600	886999	996	996	996	996	0
396	20250319	144500	886999	996	996	996	996	3
397	20250319	144400	884011	822	822	822	822	0
398	20250319	144300	884011	822	822	822	822	0
399	20250319	144200	884011	822	822	822	822	0
400	20250319	144100	884011	822	822	822	822	0
401	20250319	144000	884011	822	822	822	822	0
402	20250319	143900	884011	822	822	822	822	0
403	20250319	143800	884011	822	822	822	822	0
404	20250319	143700	884011	822	822	822	822	0
405	20250319	143600	884011	822	822	822	822	0
406	20250319	143500	884011	822	822	822	822	0
407	20250319	143400	884011	822	822	822	822	0
408	20250319	143300	884011	822	822	822	822	0
409	20250319	143200	884011	822	822	822	822	0
410	20250319	143100	884011	822	822	822	822	0
411	20250319	143000	884011	822	822	822	822	0
412	20250319	142900	884011	822	822	822	822	0
413	20250319	142800	884011	822	822	822	822	0
414	20250319	142700	884011	822	822	822	822	0
415	20250319	142600	884011	822	822	822	822	0
416	20250319	142500	884011	822	822	822	822	0
417	20250319	142400	884011	822	822	822	822	1
418	20250319	142300	883189	929	929	929	929	0
419	20250319	142200	883189	929	929	929	929	421
420	20250319	142100	492080	900	900	900	900	56
421	20250319	142000	441680	900	900	900	900	0
422	20250319	141900	441680	900	900	900	900	0
423	20250319	141800	441680	900	900	900	900	0
424	20250319	141700	441680	900	900	900	900	0
425	20250319	141600	441680	900	900	900	900	0
426	20250319	141500	441680	900	900	900	900	0
427	20250319	141400	441680	900	900	900	900	224
428	20250319	141300	240080	900	900	900	900	0
429	20250319	141200	240080	900	900	900	900	0
430	20250319	141100	240080	900	900	900	900	0
431	20250319	141000	240080	900	900	900	900	0
432	20250319	140900	240080	900	900	900	900	1
433	20250319	140800	239180	822	822	822	822	0
434	20250319	140700	239180	822	822	822	822	0
435	20250319	140600	239180	822	822	822	822	0
436	20250319	140500	239180	822	822	822	822	1
437	20250319	140400	238358	929	929	929	929	0
438	20250319	140300	238358	929	929	929	929	0
439	20250319	140200	238358	929	929	929	929	0
440	20250319	140100	238358	929	929	929	929	0
441	20250319	140000	238358	929	929	929	929	0
442	20250319	135900	238358	929	929	929	929	0
443	20250319	135800	238358	929	929	929	929	0
444	20250319	135700	238358	929	929	929	929	0
445	20250319	135600	238358	929	929	929	929	0
446	20250319	135500	238358	929	929	929	929	0
447	20250319	135400	238358	929	929	929	929	0
448	20250319	135300	238358	929	929	929	929	0
449	20250319	135200	238358	929	929	929	929	0
450	20250319	135100	238358	929	929	929	929	0
451	20250319	135000	238358	929	929	929	929	0
452	20250319	134900	238358	929	929	929	929	0
453	20250319	134800	238358	929	929	929	929	0
454	20250319	134700	238358	929	929	929	929	0
455	20250319	134600	238358	929	929	929	929	0
456	20250319	134500	238358	929	929	929	929	0
457	20250319	134400	238358	929	929	929	929	0
458	20250319	134300	238358	929	929	929	929	0
459	20250319	134200	238358	929	929	929	929	0
460	20250319	134100	238358	929	929	929	929	0
461	20250319	134000	238358	929	929	929	929	0
462	20250319	133900	238358	929	929	929	929	0
463	20250319	133800	238358	929	929	929	929	0
464	20250319	133700	238358	929	929	929	929	0
465	20250319	133600	238358	929	929	929	929	0
466	20250319	133500	238358	929	929	929	929	0
467	20250319	133400	238358	929	929	929	929	0
468	20250319	133300	238358	929	929	929	929	0
469	20250319	133200	238358	929	929	929	929	0
470	20250319	133100	238358	929	929	929	929	0
471	20250319	133000	238358	929	929	929	929	0
472	20250319	132900	238358	929	929	929	929	0
473	20250319	132800	238358	929	929	929	929	0
474	20250319	132700	238358	929	929	929	929	0
475	20250319	132600	238358	929	929	929	929	0
476	20250319	132500	238358	929	929	929	929	0
477	20250319	132400	238358	929	929	929	929	0
478	20250319	132300	238358	929	929	929	929	0
479	20250319	132200	238358	929	929	929	929	0
480	20250319	132100	238358	929	929	929	929	0
481	20250319	132000	238358	929	929	929	929	0
482	20250319	131900	238358	929	929	929	929	0
483	20250319	131800	238358	929	929	929	929	0
484	20250319	131700	238358	929	929	929	929	0
485	20250319	131600	238358	929	929	929	929	0
486	20250319	131500	238358	929	929	929	929	0
487	20250319	131400	238358	929	929	929	929	0
488	20250319	131300	238358	929	929	929	929	0
489	20250319	131200	238358	929	929	929	929	0
490	20250319	131100	238358	929	929	929	929	0
491	20250319	131000	238358	929	929	929	929	0
492	20250319	130900	238358	929	929	929	929	0
493	20250319	130800	238358	929	929	929	929	0
494	20250319	130700	238358	929	929	929	929	0
495	20250319	130600	238358	929	929	929	929	0
496	20250319	130500	238358	929	929	929	929	0
497	20250319	130400	238358	929	929	929	929	0
498	20250319	130300	238358	929	929	929	929	0
499	20250319	130200	238358	929	929	929	929	0
500	20250319	130100	238358	929	929	929	929	0
501	20250319	130000	238358	929	929	929	929	0
502	20250319	125900	238358	929	929	929	929	0
503	20250319	125800	238358	929	929	929	929	0
504	20250319	125700	238358	929	929	929	929	0
505	20250319	125600	238358	929	929	929	929	0
506	20250319	125500	238358	929	929	929	929	0
507	20250319	125400	238358	929	929	929	929	0
508	20250319	125300	238358	929	929	929	929	0
509	20250319	125200	238358	929	929	929	929	0
510	20250319	125100	238358	929	929	929	929	0
511	20250319	125000	238358	929	929	929	929	0
512	20250319	124900	238358	929	929	929	929	0
513	20250319	124800	238358	929	929	929	929	0
514	20250319	124700	238358	929	929	929	929	0
515	20250319	124600	238358	929	929	929	929	0
516	20250319	124500	238358	929	929	929	929	0
517	20250319	124400	238358	929	929	929	929	0
518	20250319	124300	238358	929	929	929	929	0
519	20250319	124200	238358	929	929	929	929	0
520	20250319	124100	238358	929	929	929	929	0
521	20250319	124000	238358	929	929	929	929	0
522	20250319	123900	238358	929	929	929	929	0
523	20250319	123800	238358	929	929	929	929	0
524	20250319	123700	238358	929	929	929	929	0
525	20250319	123600	238358	929	929	929	929	0
526	20250319	123500	238358	929	929	929	929	0
527	20250319	123400	238358	929	929	929	929	0
528	20250319	123300	238358	929	929	929	929	0
529	20250319	123200	238358	929	929	929	929	0
530	20250319	123100	238358	929	929	929	929	0
531	20250319	123000	238358	929	929	929	929	0
532	20250319	122900	238358	929	929	929	929	0
533	20250319	122800	238358	929	929	929	929	0
534	20250319	122700	238358	929	929	929	929	0
535	20250319	122600	238358	929	929	929	929	0
536	20250319	122500	238358	929	929	929	929	0
537	20250319	122400	238358	929	929	929	929	0
538	20250319	122300	238358	929	929	929	929	0
539	20250319	122200	238358	929	929	929	929	0
540	20250319	122100	238358	929	929	929	929	0
541	20250319	122000	238358	929	929	929	929	0
542	20250319	121900	238358	929	929	929	929	0
543	20250319	121800	238358	929	929	929	929	0
544	20250319	121700	238358	929	929	929	929	0
545	20250319	121600	238358	929	929	929	929	0
546	20250319	121500	238358	929	929	929	929	0
547	20250319	121400	238358	929	929	929	929	0
548	20250319	121300	238358	929	929	929	929	0
549	20250319	121200	238358	929	929	929	929	1
550	20250319	121100	237429	900	900	900	900	0
551	20250319	121000	237429	900	900	900	900	0
552	20250319	120900	237429	900	900	900	900	0
553	20250319	120800	237429	900	900	900	900	0
554	20250319	120700	237429	900	900	900	900	0
555	20250319	120600	237429	900	900	900	900	0
556	20250319	120500	237429	900	900	900	900	0
557	20250319	120400	237429	900	900	900	900	0
558	20250319	120300	237429	900	900	900	900	0
559	20250319	120200	237429	900	900	900	900	0
560	20250319	120100	237429	900	900	900	900	0
561	20250319	120000	237429	900	900	900	900	0
562	20250319	115900	237429	900	900	900	900	0
563	20250319	115800	237429	900	900	900	900	0
564	20250319	115700	237429	900	900	900	900	0
565	20250319	115600	237429	900	900	900	900	0
566	20250319	115500	237429	900	900	900	900	0
567	20250319	115400	237429	900	900	900	900	0
568	20250319	115300	237429	900	900	900	900	0
569	20250319	115200	237429	900	900	900	900	0
570	20250319	115100	237429	900	900	900	900	0
571	20250319	115000	237429	900	900	900	900	0
572	20250319	114900	237429	900	900	900	900	0
573	20250319	114800	237429	900	900	900	900	0
574	20250319	114700	237429	900	900	900	900	0
575	20250319	114600	237429	900	900	900	900	0
576	20250319	114500	237429	900	900	900	900	0
577	20250319	114400	237429	900	900	900	900	0
578	20250319	114300	237429	900	900	900	900	0
579	20250319	114200	237429	900	900	900	900	0
580	20250319	114100	237429	900	900	900	900	0
581	20250319	114000	237429	900	900	900	900	0
582	20250319	113900	237429	900	900	900	900	0
583	20250319	113800	237429	900	900	900	900	0
584	20250319	113700	237429	900	900	900	900	0
585	20250319	113600	237429	900	900	900	900	0
586	20250319	113500	237429	900	900	900	900	0
587	20250319	113400	237429	900	900	900	900	0
588	20250319	113300	237429	900	900	900	900	0
589	20250319	113200	237429	900	900	900	900	0
590	20250319	113100	237429	900	900	900	900	0
591	20250319	113000	237429	900	900	900	900	0
592	20250319	112900	237429	900	900	900	900	0
593	20250319	112800	237429	900	900	900	900	0
594	20250319	112700	237429	900	900	900	900	0
595	20250319	112600	237429	900	900	900	900	0
596	20250319	112500	237429	900	900	900	900	0
597	20250319	112400	237429	900	900	900	900	0
598	20250319	112300	237429	900	900	900	900	0
599	20250319	112200	237429	900	900	900	900	0
600	20250319	112100	237429	900	900	900	900	0
601	20250319	112000	237429	900	900	900	900	0
602	20250319	111900	237429	900	900	900	900	198
603	20250319	111800	59229	900	900	900	900	0
604	20250319	111700	59229	900	900	900	900	0
605	20250319	111600	59229	900	900	900	900	0
606	20250319	111500	59229	900	900	900	900	0
607	20250319	111400	59229	900	900	900	900	0
608	20250319	111300	59229	900	900	900	900	0
609	20250319	111200	59229	900	900	900	900	0
610	20250319	111100	59229	900	900	900	900	0
611	20250319	111000	59229	900	900	900	900	0
612	20250319	110900	59229	900	900	900	900	0
613	20250319	110800	59229	900	900	900	900	0
614	20250319	110700	59229	900	900	900	900	0
615	20250319	110600	59229	900	900	900	900	0
616	20250319	110500	59229	900	900	900	900	0
617	20250319	110400	59229	900	900	900	900	0
618	20250319	110300	59229	900	900	900	900	50
619	20250319	110200	14229	900	900	900	900	0
620	20250319	110100	14229	900	900	900	900	0
621	20250319	110000	14229	900	900	900	900	0
622	20250319	105900	14229	900	900	900	900	0
623	20250319	105800	14229	900	900	900	900	0
624	20250319	105700	14229	900	900	900	900	0
625	20250319	105600	14229	900	900	900	900	0
626	20250319	105500	14229	900	900	900	900	0
627	20250319	105400	14229	900	900	900	900	0
628	20250319	105300	14229	900	900	900	900	0
629	20250319	105200	14229	900	900	900	900	0
630	20250319	105100	14229	900	900	900	900	0
631	20250319	105000	14229	900	900	900	900	0
632	20250319	104900	14229	900	900	900	900	0
633	20250319	104800	14229	900	900	900	900	0
634	20250319	104700	14229	900	900	900	900	0
635	20250319	104600	14229	900	900	900	900	0
636	20250319	104500	14229	900	900	900	900	0
637	20250319	104400	14229	900	900	900	900	0
638	20250319	104300	14229	900	900	900	900	0
639	20250319	104200	14229	900	900	900	900	0
640	20250319	104100	14229	900	900	900	900	0
641	20250319	104000	14229	900	900	900	900	2
642	20250319	103900	12429	996	996	996	996	0
643	20250319	103800	12429	996	996	996	996	0
644	20250319	103700	12429	996	996	996	996	0
645	20250319	103600	12429	996	996	996	996	0
646	20250319	103500	12429	996	996	996	996	0
647	20250319	103400	12429	996	996	996	996	0
648	20250319	103300	12429	996	996	996	996	0
649	20250319	103200	12429	996	996	996	996	0
650	20250319	103100	12429	996	996	996	996	0
651	20250319	103000	12429	996	996	996	996	0
652	20250319	102900	12429	996	996	996	996	0
653	20250319	102800	12429	996	996	996	996	0
654	20250319	102700	12429	996	996	996	996	0
655	20250319	102600	12429	996	996	996	996	0
656	20250319	102500	12429	996	996	996	996	0
657	20250319	102400	12429	996	996	996	996	0
658	20250319	102300	12429	996	996	996	996	0
659	20250319	102200	12429	996	996	996	996	0
660	20250319	102100	12429	996	996	996	996	0
661	20250319	102000	12429	996	996	996	996	0
662	20250319	101900	12429	996	996	996	996	0
663	20250319	101800	12429	996	996	996	996	0
664	20250319	101700	12429	996	996	996	996	0
665	20250319	101600	12429	996	996	996	996	0
666	20250319	101500	12429	996	996	996	996	0
667	20250319	101400	12429	996	996	996	996	0
668	20250319	101300	12429	996	996	996	996	0
669	20250319	101200	12429	996	996	996	996	0
670	20250319	101100	12429	996	996	996	996	0
671	20250319	101000	12429	996	996	996	996	0
672	20250319	100900	12429	996	996	996	996	0
673	20250319	100800	12429	996	996	996	996	0
674	20250319	100700	12429	996	996	996	996	0
675	20250319	100600	12429	996	996	996	996	0
676	20250319	100500	12429	996	996	996	996	0
677	20250319	100400	12429	996	996	996	996	0
678	20250319	100300	12429	996	996	996	996	0
679	20250319	100200	12429	996	996	996	996	0
680	20250319	100100	12429	996	996	996	996	0
681	20250319	100000	12429	996	996	996	996	0
682	20250319	095900	12429	996	996	996	996	0
683	20250319	095800	12429	996	996	996	996	0
684	20250319	095700	12429	996	996	996	996	0
685	20250319	095600	12429	996	996	996	996	0
686	20250319	095500	12429	996	996	996	996	0
687	20250319	095400	12429	996	996	996	996	0
688	20250319	095300	12429	996	996	996	996	0
689	20250319	095200	12429	996	996	996	996	0
690	20250319	095100	12429	996	996	996	996	0
691	20250319	095000	12429	996	996	996	996	0
692	20250319	094900	12429	996	996	996	996	0
693	20250319	094800	12429	996	996	996	996	0
694	20250319	094700	12429	996	996	996	996	0
695	20250319	094600	12429	996	996	996	996	0
696	20250319	094500	12429	996	996	996	996	0
697	20250319	094400	12429	996	996	996	996	0
698	20250319	094300	12429	996	996	996	996	0
699	20250319	094200	12429	996	996	996	996	0
700	20250319	094100	12429	996	996	996	996	0
701	20250319	094000	12429	996	996	996	996	0
702	20250319	093900	12429	996	996	996	996	0
703	20250319	093800	12429	996	996	996	996	0
704	20250319	093700	12429	996	996	996	996	0
705	20250319	093600	12429	996	996	996	996	0
706	20250319	093500	12429	996	996	996	996	0
707	20250319	093400	12429	996	996	996	996	0
708	20250319	093300	12429	996	996	996	996	0
709	20250319	093200	12429	996	996	996	996	0
710	20250319	093100	12429	996	996	996	996	6
711	20250319	093000	6453	997	997	997	997	0
712	20250319	092900	6453	997	997	997	997	0
713	20250319	092800	6453	997	997	997	997	0
714	20250319	092700	6453	997	997	997	997	0
715	20250319	092600	6453	997	996	997	996	3
716	20250319	092500	3464	821	821	821	821	0
717	20250319	092400	3464	821	821	821	821	0
718	20250319	092300	3464	821	821	821	821	0
719	20250319	092200	3464	821	821	821	821	0
720	20250319	092100	3464	821	821	821	821	0
721	20250319	092000	3464	821	823	823	821	2
722	20250319	091900	1820	999	999	999	999	0
723	20250319	091800	1820	999	999	999	999	0
724	20250319	091700	1820	999	999	999	999	0
725	20250319	091600	1820	999	999	999	999	0
726	20250319	091500	1820	999	999	999	999	0
727	20250319	091400	1820	999	999	999	999	0
728	20250319	091300	1820	999	999	999	999	1
729	20250319	091200	821	821	821	821	821	0
730	20250319	091100	821	821	821	821	821	0
731	20250319	091000	821	821	821	821	821	1
732	20250319	090900	0	900	900	900	900	0
733	20250319	090800	0	900	900	900	900	0
734	20250319	090700	0	900	900	900	900	0
735	20250319	090600	0	900	900	900	900	0
736	20250319	090500	0	900	900	900	900	0
737	20250319	090400	0	900	900	900	900	0
738	20250319	090300	0	900	900	900	900	0
739	20250319	090200	0	900	900	900	900	0
740	20250319	090100	0	900	900	900	900	0
741	20250319	090000	0	900	900	900	900	0