KissMeData/413300/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214100	15923	1000	1000	1000	1000	1
3	20250307	214000	15923	1000	1000	1000	1000	0
4	20250307	213900	15923	1000	1000	1000	1000	0
5	20250307	213800	15923	1000	1000	1000	1000	0
6	20250307	213700	15923	1000	1000	1000	1000	0
7	20250307	213600	15923	1000	1000	1000	1000	0
8	20250307	213500	15923	1000	1000	1000	1000	0
9	20250307	213400	15923	1000	1000	1000	1000	0
10	20250307	213300	15923	1000	1000	1000	1000	0
11	20250307	213200	15923	1000	1000	1000	1000	0
12	20250307	213100	15923	1000	1000	1000	1000	0
13	20250307	213000	15923	1000	1000	1000	1000	0
14	20250307	212900	15923	1000	1000	1000	1000	0
15	20250307	212800	15923	1000	1000	1000	1000	0
16	20250307	212700	15923	1000	1000	1000	1000	0
17	20250307	212600	15923	1000	1000	1000	1000	0
18	20250307	212500	15923	1000	1000	1000	1000	0
19	20250307	212400	15923	1000	1000	1000	1000	0
20	20250307	212300	15923	1000	1000	1000	1000	0
21	20250307	212200	15923	1000	1000	1000	1000	0
22	20250307	212100	15923	1000	1000	1000	1000	0
23	20250307	212000	15923	1000	1000	1000	1000	0
24	20250307	211900	15923	1000	1000	1000	1000	0
25	20250307	211800	15923	1000	1000	1000	1000	0
26	20250307	211700	15923	1000	1000	1000	1000	0
27	20250307	211600	15923	1000	1000	1000	1000	0
28	20250307	211500	15923	1000	1000	1000	1000	0
29	20250307	211400	15923	1000	1000	1000	1000	0
30	20250307	211300	15923	1000	1000	1000	1000	0
31	20250307	211200	15923	1000	1000	1000	1000	0
32	20250307	211100	15923	1000	1000	1000	1000	1
33	20250307	211000	15923	1000	1000	1000	1000	0
34	20250307	210900	15923	1000	1000	1000	1000	0
35	20250307	210800	15923	1000	1000	1000	1000	0
36	20250307	210700	15923	1000	1000	1000	1000	0
37	20250307	210600	15923	1000	1000	1000	1000	0
38	20250307	210500	15923	1000	1000	1000	1000	0
39	20250307	210400	15923	1000	1000	1000	1000	0
40	20250307	210300	15923	1000	1000	1000	1000	0
41	20250307	210200	15923	1000	1000	1000	1000	0
42	20250307	210100	15923	1000	1000	1000	1000	0
43	20250307	210000	15923	1000	1000	1000	1000	0
44	20250307	205900	15923	1000	1000	1000	1000	0
45	20250307	205800	15923	1000	1000	1000	1000	0
46	20250307	205700	15923	1000	1000	1000	1000	0
47	20250307	205600	15923	1000	1000	1000	1000	0
48	20250307	205500	15923	1000	1000	1000	1000	0
49	20250307	205400	15923	1000	1000	1000	1000	0
50	20250307	205300	15923	1000	1000	1000	1000	0
51	20250307	205200	15923	1000	1000	1000	1000	0
52	20250307	205100	15923	1000	1000	1000	1000	0
53	20250307	205000	15923	1000	1000	1000	1000	0
54	20250307	204900	15923	1000	1000	1000	1000	0
55	20250307	204800	15923	1000	1000	1000	1000	0
56	20250307	204700	15923	1000	1000	1000	1000	0
57	20250307	204600	15923	1000	1000	1000	1000	0
58	20250307	204500	15923	1000	1000	1000	1000	0
59	20250307	204400	15923	1000	1000	1000	1000	0
60	20250307	204300	15923	1000	1000	1000	1000	0
61	20250307	204200	15923	1000	1000	1000	1000	0
62	20250307	204100	15923	1000	1000	1000	1000	1
63	20250307	204000	15923	1000	1000	1000	1000	0
64	20250307	203900	15923	1000	1000	1000	1000	0
65	20250307	203800	15923	1000	1000	1000	1000	0
66	20250307	203700	15923	1000	1000	1000	1000	0
67	20250307	203600	15923	1000	1000	1000	1000	0
68	20250307	203500	15923	1000	1000	1000	1000	0
69	20250307	203400	15923	1000	1000	1000	1000	0
70	20250307	203300	15923	1000	1000	1000	1000	0
71	20250307	203200	15923	1000	1000	1000	1000	0
72	20250307	203100	15923	1000	1000	1000	1000	0
73	20250307	203000	15923	1000	1000	1000	1000	0
74	20250307	202900	15923	1000	1000	1000	1000	0
75	20250307	202800	15923	1000	1000	1000	1000	0
76	20250307	202700	15923	1000	1000	1000	1000	0
77	20250307	202600	15923	1000	1000	1000	1000	0
78	20250307	202500	15923	1000	1000	1000	1000	0
79	20250307	202400	15923	1000	1000	1000	1000	0
80	20250307	202300	15923	1000	1000	1000	1000	0
81	20250307	202200	15923	1000	1000	1000	1000	0
82	20250307	202100	15923	1000	1000	1000	1000	0
83	20250307	202000	15923	1000	1000	1000	1000	0
84	20250307	201900	15923	1000	1000	1000	1000	0
85	20250307	201800	15923	1000	1000	1000	1000	0
86	20250307	201700	15923	1000	1000	1000	1000	0
87	20250307	201600	15923	1000	1000	1000	1000	0
88	20250307	201500	15923	1000	1000	1000	1000	0
89	20250307	201400	15923	1000	1000	1000	1000	0
90	20250307	201300	15923	1000	1000	1000	1000	0
91	20250307	201200	15923	1000	1000	1000	1000	0
92	20250307	201100	15923	1000	1000	1000	1000	1
93	20250307	201000	15923	1000	1000	1000	1000	0
94	20250307	200900	15923	1000	1000	1000	1000	0
95	20250307	200800	15923	1000	1000	1000	1000	0
96	20250307	200700	15923	1000	1000	1000	1000	0
97	20250307	200600	15923	1000	1000	1000	1000	0
98	20250307	200500	15923	1000	1000	1000	1000	0
99	20250307	200400	15923	1000	1000	1000	1000	0
100	20250307	200300	15923	1000	1000	1000	1000	0
101	20250307	200200	15923	1000	1000	1000	1000	0
102	20250307	200100	15923	1000	1000	1000	1000	0
103	20250307	200000	15923	1000	1000	1000	1000	0
104	20250307	195900	15923	1000	1000	1000	1000	0
105	20250307	195800	15923	1000	1000	1000	1000	0
106	20250307	195700	15923	1000	1000	1000	1000	0
107	20250307	195600	15923	1000	1000	1000	1000	0
108	20250307	195500	15923	1000	1000	1000	1000	0
109	20250307	195400	15923	1000	1000	1000	1000	0
110	20250307	195300	15923	1000	1000	1000	1000	0
111	20250307	195200	15923	1000	1000	1000	1000	0
112	20250307	195100	15923	1000	1000	1000	1000	0
113	20250307	195000	15923	1000	1000	1000	1000	0
114	20250307	194900	15923	1000	1000	1000	1000	0
115	20250307	194800	15923	1000	1000	1000	1000	0
116	20250307	194700	15923	1000	1000	1000	1000	0
117	20250307	194600	15923	1000	1000	1000	1000	0
118	20250307	194500	15923	1000	1000	1000	1000	0
119	20250307	194400	15923	1000	1000	1000	1000	0
120	20250307	194300	15923	1000	1000	1000	1000	0
121	20250307	194200	15923	1000	1000	1000	1000	0
122	20250307	194100	15923	1000	1000	1000	1000	1
123	20250307	194000	15923	1000	1000	1000	1000	0
124	20250307	193900	15923	1000	1000	1000	1000	0
125	20250307	193800	15923	1000	1000	1000	1000	0
126	20250307	193700	15923	1000	1000	1000	1000	0
127	20250307	193600	15923	1000	1000	1000	1000	0
128	20250307	193500	15923	1000	1000	1000	1000	0
129	20250307	193400	15923	1000	1000	1000	1000	0
130	20250307	193300	15923	1000	1000	1000	1000	0
131	20250307	193200	15923	1000	1000	1000	1000	0
132	20250307	193100	15923	1000	1000	1000	1000	0
133	20250307	193000	15923	1000	1000	1000	1000	0
134	20250307	192900	15923	1000	1000	1000	1000	0
135	20250307	192800	15923	1000	1000	1000	1000	0
136	20250307	192700	15923	1000	1000	1000	1000	0
137	20250307	192600	15923	1000	1000	1000	1000	0
138	20250307	192500	15923	1000	1000	1000	1000	0
139	20250307	192400	15923	1000	1000	1000	1000	0
140	20250307	192300	15923	1000	1000	1000	1000	0
141	20250307	192200	15923	1000	1000	1000	1000	0
142	20250307	192100	15923	1000	1000	1000	1000	0
143	20250307	192000	15923	1000	1000	1000	1000	0
144	20250307	191900	15923	1000	1000	1000	1000	0
145	20250307	191800	15923	1000	1000	1000	1000	0
146	20250307	191700	15923	1000	1000	1000	1000	0
147	20250307	191600	15923	1000	1000	1000	1000	0
148	20250307	191500	15923	1000	1000	1000	1000	0
149	20250307	191400	15923	1000	1000	1000	1000	0
150	20250307	191300	15923	1000	1000	1000	1000	0
151	20250307	191200	15923	1000	1000	1000	1000	0
152	20250307	191100	15923	1000	1000	1000	1000	1
153	20250307	191000	15923	1000	1000	1000	1000	0
154	20250307	190900	15923	1000	1000	1000	1000	0
155	20250307	190800	15923	1000	1000	1000	1000	0
156	20250307	190700	15923	1000	1000	1000	1000	0
157	20250307	190600	15923	1000	1000	1000	1000	0
158	20250307	190500	15923	1000	1000	1000	1000	0
159	20250307	190400	15923	1000	1000	1000	1000	0
160	20250307	190300	15923	1000	1000	1000	1000	0
161	20250307	190200	15923	1000	1000	1000	1000	0
162	20250307	190100	15923	1000	1000	1000	1000	0
163	20250307	190000	15923	1000	1000	1000	1000	0
164	20250307	185900	15923	1000	1000	1000	1000	0
165	20250307	185800	15923	1000	1000	1000	1000	0
166	20250307	185700	15923	1000	1000	1000	1000	0
167	20250307	185600	15923	1000	1000	1000	1000	0
168	20250307	185500	15923	1000	1000	1000	1000	0
169	20250307	185400	15923	1000	1000	1000	1000	0
170	20250307	185300	15923	1000	1000	1000	1000	0
171	20250307	185200	15923	1000	1000	1000	1000	0
172	20250307	185100	15923	1000	1000	1000	1000	0
173	20250307	185000	15923	1000	1000	1000	1000	0
174	20250307	184900	15923	1000	1000	1000	1000	0
175	20250307	184800	15923	1000	1000	1000	1000	0
176	20250307	184700	15923	1000	1000	1000	1000	0
177	20250307	184600	15923	1000	1000	1000	1000	0
178	20250307	184500	15923	1000	1000	1000	1000	0
179	20250307	184400	15923	1000	1000	1000	1000	0
180	20250307	184300	15923	1000	1000	1000	1000	0
181	20250307	184200	15923	1000	1000	1000	1000	0
182	20250307	184100	15923	1000	1000	1000	1000	1
183	20250307	184000	15923	1000	1000	1000	1000	0
184	20250307	183900	15923	1000	1000	1000	1000	0
185	20250307	183800	15923	1000	1000	1000	1000	0
186	20250307	183700	15923	1000	1000	1000	1000	0
187	20250307	183600	15923	1000	1000	1000	1000	0
188	20250307	183500	15923	1000	1000	1000	1000	0
189	20250307	183400	15923	1000	1000	1000	1000	0
190	20250307	183300	15923	1000	1000	1000	1000	0
191	20250307	183200	15923	1000	1000	1000	1000	0
192	20250307	183100	15923	1000	1000	1000	1000	0
193	20250307	183000	15923	1000	1000	1000	1000	0
194	20250307	182900	15923	1000	1000	1000	1000	0
195	20250307	182800	15923	1000	1000	1000	1000	0
196	20250307	182700	15923	1000	1000	1000	1000	0
197	20250307	182600	15923	1000	1000	1000	1000	0
198	20250307	182500	15923	1000	1000	1000	1000	0
199	20250307	182400	15923	1000	1000	1000	1000	0
200	20250307	182300	15923	1000	1000	1000	1000	0
201	20250307	182200	15923	1000	1000	1000	1000	0
202	20250307	182100	15923	1000	1000	1000	1000	0
203	20250307	182000	15923	1000	1000	1000	1000	0
204	20250307	181900	15923	1000	1000	1000	1000	0
205	20250307	181800	15923	1000	1000	1000	1000	0
206	20250307	181700	15923	1000	1000	1000	1000	0
207	20250307	181600	15923	1000	1000	1000	1000	0
208	20250307	181500	15923	1000	1000	1000	1000	0
209	20250307	181400	15923	1000	1000	1000	1000	0
210	20250307	181300	15923	1000	1000	1000	1000	0
211	20250307	181200	15923	1000	1000	1000	1000	0
212	20250307	181100	15923	1000	1000	1000	1000	1
213	20250307	181000	15923	1000	1000	1000	1000	0
214	20250307	180900	15923	1000	1000	1000	1000	0
215	20250307	180800	15923	1000	1000	1000	1000	0
216	20250307	180700	15923	1000	1000	1000	1000	0
217	20250307	180600	15923	1000	1000	1000	1000	0
218	20250307	180500	15923	1000	1000	1000	1000	0
219	20250307	180400	15923	1000	1000	1000	1000	0
220	20250307	180300	15923	1000	1000	1000	1000	0
221	20250307	180200	15923	1000	1000	1000	1000	0
222	20250307	180100	15923	1000	1000	1000	1000	0
223	20250307	180000	15923	1000	1000	1000	1000	0
224	20250307	175900	15923	1000	1000	1000	1000	0
225	20250307	175800	15923	1000	1000	1000	1000	0
226	20250307	175700	15923	1000	1000	1000	1000	0
227	20250307	175600	15923	1000	1000	1000	1000	0
228	20250307	175500	15923	1000	1000	1000	1000	0
229	20250307	175400	15923	1000	1000	1000	1000	0
230	20250307	175300	15923	1000	1000	1000	1000	0
231	20250307	175200	15923	1000	1000	1000	1000	0
232	20250307	175100	15923	1000	1000	1000	1000	0
233	20250307	175000	15923	1000	1000	1000	1000	0
234	20250307	174900	15923	1000	1000	1000	1000	0
235	20250307	174800	15923	1000	1000	1000	1000	0
236	20250307	174700	15923	1000	1000	1000	1000	0
237	20250307	174600	15923	1000	1000	1000	1000	0
238	20250307	174500	15923	1000	1000	1000	1000	0
239	20250307	174400	15923	1000	1000	1000	1000	0
240	20250307	174300	15923	1000	1000	1000	1000	0
241	20250307	174200	15923	1000	1000	1000	1000	0
242	20250307	174100	15923	1000	1000	1000	1000	1
243	20250307	174000	15923	1000	1000	1000	1000	0
244	20250307	173900	15923	1000	1000	1000	1000	0
245	20250307	173800	15923	1000	1000	1000	1000	0
246	20250307	173700	15923	1000	1000	1000	1000	0
247	20250307	173600	15923	1000	1000	1000	1000	0
248	20250307	173500	15923	1000	1000	1000	1000	0
249	20250307	173400	15923	1000	1000	1000	1000	0
250	20250307	173300	15923	1000	1000	1000	1000	0
251	20250307	173200	15923	1000	1000	1000	1000	0
252	20250307	173100	15923	1000	1000	1000	1000	0
253	20250307	173000	15923	1000	1000	1000	1000	0
254	20250307	172900	15923	1000	1000	1000	1000	0
255	20250307	172800	15923	1000	1000	1000	1000	0
256	20250307	172700	15923	1000	1000	1000	1000	0
257	20250307	172600	15923	1000	1000	1000	1000	0
258	20250307	172500	15923	1000	1000	1000	1000	0
259	20250307	172400	15923	1000	1000	1000	1000	0
260	20250307	172300	15923	1000	1000	1000	1000	0
261	20250307	172200	15923	1000	1000	1000	1000	0
262	20250307	172100	15923	1000	1000	1000	1000	0
263	20250307	172000	15923	1000	1000	1000	1000	0
264	20250307	171900	15923	1000	1000	1000	1000	0
265	20250307	171800	15923	1000	1000	1000	1000	0
266	20250307	171700	15923	1000	1000	1000	1000	0
267	20250307	171600	15923	1000	1000	1000	1000	0
268	20250307	171500	15923	1000	1000	1000	1000	0
269	20250307	171400	15923	1000	1000	1000	1000	0
270	20250307	171300	15923	1000	1000	1000	1000	0
271	20250307	171200	15923	1000	1000	1000	1000	0
272	20250307	171100	15923	1000	1000	1000	1000	1
273	20250307	171000	15923	1000	1000	1000	1000	0
274	20250307	170900	15923	1000	1000	1000	1000	0
275	20250307	170800	15923	1000	1000	1000	1000	0
276	20250307	170700	15923	1000	1000	1000	1000	0
277	20250307	170600	15923	1000	1000	1000	1000	0
278	20250307	170500	15923	1000	1000	1000	1000	0
279	20250307	170400	15923	1000	1000	1000	1000	0
280	20250307	170300	15923	1000	1000	1000	1000	0
281	20250307	170200	15923	1000	1000	1000	1000	0
282	20250307	170100	15923	1000	1000	1000	1000	0
283	20250307	170000	15923	1000	1000	1000	1000	0
284	20250307	165900	15923	1000	1000	1000	1000	0
285	20250307	165800	15923	1000	1000	1000	1000	0
286	20250307	165700	15923	1000	1000	1000	1000	0
287	20250307	165600	15923	1000	1000	1000	1000	0
288	20250307	165500	15923	1000	1000	1000	1000	0
289	20250307	165400	15923	1000	1000	1000	1000	0
290	20250307	165300	15923	1000	1000	1000	1000	0
291	20250307	165200	15923	1000	1000	1000	1000	0
292	20250307	165100	15923	1000	1000	1000	1000	0
293	20250307	165000	15923	1000	1000	1000	1000	0
294	20250307	164900	15923	1000	1000	1000	1000	0
295	20250307	164800	15923	1000	1000	1000	1000	0
296	20250307	164700	15923	1000	1000	1000	1000	0
297	20250307	164600	15923	1000	1000	1000	1000	0
298	20250307	164500	15923	1000	1000	1000	1000	0
299	20250307	164400	15923	1000	1000	1000	1000	0
300	20250307	164300	15923	1000	1000	1000	1000	0
301	20250307	164200	15923	1000	1000	1000	1000	0
302	20250307	164100	15923	1000	1000	1000	1000	1
303	20250307	164000	15923	1000	1000	1000	1000	0
304	20250307	163900	15923	1000	1000	1000	1000	0
305	20250307	163800	15923	1000	1000	1000	1000	0
306	20250307	163700	15923	1000	1000	1000	1000	0
307	20250307	163600	15923	1000	1000	1000	1000	0
308	20250307	163500	15923	1000	1000	1000	1000	0
309	20250307	163400	15923	1000	1000	1000	1000	0
310	20250307	163300	15923	1000	1000	1000	1000	0
311	20250307	163200	15923	1000	1000	1000	1000	0
312	20250307	163100	15923	1000	1000	1000	1000	0
313	20250307	163000	15923	1000	1000	1000	1000	0
314	20250307	162900	15923	1000	1000	1000	1000	0
315	20250307	162800	15923	1000	1000	1000	1000	0
316	20250307	162700	15923	1000	1000	1000	1000	0
317	20250307	162600	15923	1000	1000	1000	1000	0
318	20250307	162500	15923	1000	1000	1000	1000	0
319	20250307	162400	15923	1000	1000	1000	1000	0
320	20250307	162300	15923	1000	1000	1000	1000	0
321	20250307	162200	15923	1000	1000	1000	1000	0
322	20250307	162100	15923	1000	1000	1000	1000	0
323	20250307	162000	15923	1000	1000	1000	1000	0
324	20250307	161900	15923	1000	1000	1000	1000	0
325	20250307	161800	15923	1000	1000	1000	1000	0
326	20250307	161700	15923	1000	1000	1000	1000	0
327	20250307	161600	15923	1000	1000	1000	1000	0
328	20250307	161500	15923	1000	1000	1000	1000	0
329	20250307	161400	15923	1000	1000	1000	1000	0
330	20250307	161300	15923	1000	1000	1000	1000	0
331	20250307	161200	15923	1000	1000	1000	1000	0
332	20250307	161100	15923	1000	1000	1000	1000	1
333	20250307	161000	15923	1000	1000	1000	1000	0
334	20250307	160900	15923	1000	1000	1000	1000	0
335	20250307	160800	15923	1000	1000	1000	1000	0
336	20250307	160700	15923	1000	1000	1000	1000	0
337	20250307	160600	15923	1000	1000	1000	1000	0
338	20250307	160500	15923	1000	1000	1000	1000	0
339	20250307	160400	15923	1000	1000	1000	1000	0
340	20250307	160300	15923	1000	1000	1000	1000	0
341	20250307	160200	15923	1000	1000	1000	1000	0
342	20250307	160100	15923	1000	1000	1000	1000	0
343	20250307	160000	15923	1000	1000	1000	1000	0
344	20250307	155900	15923	1000	1000	1000	1000	0
345	20250307	155800	15923	1000	1000	1000	1000	0
346	20250307	155700	15923	1000	1000	1000	1000	0
347	20250307	155600	15923	1000	1000	1000	1000	0
348	20250307	155500	15923	1000	1000	1000	1000	0
349	20250307	155400	15923	1000	1000	1000	1000	0
350	20250307	155300	15923	1000	1000	1000	1000	0
351	20250307	155200	15923	1000	1000	1000	1000	0
352	20250307	155100	15923	1000	1000	1000	1000	0
353	20250307	155000	15923	1000	1000	1000	1000	0
354	20250307	154900	15923	1000	1000	1000	1000	0
355	20250307	154800	15923	1000	1000	1000	1000	0
356	20250307	154700	15923	1000	1000	1000	1000	0
357	20250307	154600	15923	1000	1000	1000	1000	0
358	20250307	154500	15923	1000	1000	1000	1000	0
359	20250307	154400	15923	1000	1000	1000	1000	0
360	20250307	154300	15923	1000	1000	1000	1000	0
361	20250307	154200	15923	1000	1000	1000	1000	0
362	20250307	154100	15923	1000	1000	1000	1000	1
363	20250307	154000	15923	1000	1000	1000	1000	0
364	20250307	153900	15923	1000	1000	1000	1000	0
365	20250307	153800	15923	1000	1000	1000	1000	0
366	20250307	153700	15923	1000	1000	1000	1000	0
367	20250307	153600	15923	1000	1000	1000	1000	0
368	20250307	153500	15923	1000	1000	1000	1000	0
369	20250307	153400	15923	1000	1000	1000	1000	0
370	20250307	153300	15923	1000	1000	1000	1000	0
371	20250307	153200	15923	1000	1000	1000	1000	0
372	20250307	153100	15923	1000	1000	1000	1000	0
373	20250307	153000	15923	1000	1000	1000	1000	1
374	20250307	152900	14923	1000	1000	1000	1000	0
375	20250307	152800	14923	1000	1000	1000	1000	0
376	20250307	152700	14923	1000	1000	1000	1000	0
377	20250307	152600	14923	1000	1000	1000	1000	0
378	20250307	152500	14923	1000	1000	1000	1000	0
379	20250307	152400	14923	1000	1000	1000	1000	0
380	20250307	152300	14923	1000	1000	1000	1000	0
381	20250307	152200	14923	1000	1000	1000	1000	0
382	20250307	152100	14923	1000	1000	1000	1000	0
383	20250307	152000	14923	1000	1000	1000	1000	0
384	20250307	151900	14923	1000	1000	1000	1000	0
385	20250307	151800	14923	1000	1000	1000	1000	0
386	20250307	151700	14923	1000	1000	1000	1000	0
387	20250307	151600	14923	1000	1000	1000	1000	0
388	20250307	151500	14923	1000	1000	1000	1000	0
389	20250307	151400	14923	1000	1000	1000	1000	0
390	20250307	151300	14923	1000	1000	1000	1000	0
391	20250307	151200	14923	1000	1000	1000	1000	0
392	20250307	151100	14923	1000	1000	1000	1000	0
393	20250307	151000	14923	1000	1000	1000	1000	0
394	20250307	150900	14923	1000	1000	1000	1000	0
395	20250307	150800	14923	1000	1000	1000	1000	0
396	20250307	150700	14923	1000	1000	1000	1000	0
397	20250307	150600	14923	1000	1000	1000	1000	0
398	20250307	150500	14923	1000	1000	1000	1000	0
399	20250307	150400	14923	1000	1000	1000	1000	0
400	20250307	150300	14923	1000	1000	1000	1000	0
401	20250307	150200	14923	1000	1000	1000	1000	0
402	20250307	150100	14923	1000	1000	1000	1000	0
403	20250307	150000	14923	1000	1000	1000	1000	0
404	20250307	145900	14923	1000	1000	1000	1000	0
405	20250307	145800	14923	1000	1000	1000	1000	0
406	20250307	145700	14923	1000	1000	1000	1000	0
407	20250307	145600	14923	1000	1000	1000	1000	0
408	20250307	145500	14923	1000	1000	1000	1000	0
409	20250307	145400	14923	1000	1000	1000	1000	0
410	20250307	145300	14923	1000	1000	1000	1000	0
411	20250307	145200	14923	1000	1000	1000	1000	0
412	20250307	145100	14923	1000	1000	1000	1000	0
413	20250307	145000	14923	1000	1000	1000	1000	0
414	20250307	144900	14923	1000	1000	1000	1000	0
415	20250307	144800	14923	1000	1000	1000	1000	0
416	20250307	144700	14923	1000	1000	1000	1000	0
417	20250307	144600	14923	1000	1000	1000	1000	0
418	20250307	144500	14923	1000	1000	1000	1000	0
419	20250307	144400	14923	1000	1000	1000	1000	0
420	20250307	144300	14923	1000	1000	1000	1000	0
421	20250307	144200	14923	1000	1000	1000	1000	0
422	20250307	144100	14923	1000	1000	1000	1000	0
423	20250307	144000	14923	1000	1000	1000	1000	0
424	20250307	143900	14923	1000	1000	1000	1000	0
425	20250307	143800	14923	1000	1000	1000	1000	0
426	20250307	143700	14923	1000	1000	1000	1000	0
427	20250307	143600	14923	1000	1000	1000	1000	0
428	20250307	143500	14923	1000	1000	1000	1000	0
429	20250307	143400	14923	1000	1000	1000	1000	0
430	20250307	143300	14923	1000	1000	1000	1000	0
431	20250307	143200	14923	1000	1000	1000	1000	0
432	20250307	143100	14923	1000	1000	1000	1000	0
433	20250307	143000	14923	1000	1000	1000	1000	0
434	20250307	142900	14923	1000	1000	1000	1000	0
435	20250307	142800	14923	1000	1000	1000	1000	0
436	20250307	142700	14923	1000	1000	1000	1000	0
437	20250307	142600	14923	1000	1000	1000	1000	0
438	20250307	142500	14923	1000	1000	1000	1000	0
439	20250307	142400	14923	1000	1000	1000	1000	0
440	20250307	142300	14923	1000	1000	1000	1000	0
441	20250307	142200	14923	1000	1000	1000	1000	0
442	20250307	142100	14923	1000	1000	1000	1000	0
443	20250307	142000	14923	1000	1000	1000	1000	0
444	20250307	141900	14923	1000	1000	1000	1000	0
445	20250307	141800	14923	1000	1000	1000	1000	0
446	20250307	141700	14923	1000	1000	1000	1000	0
447	20250307	141600	14923	1000	1000	1000	1000	0
448	20250307	141500	14923	1000	1000	1000	1000	0
449	20250307	141400	14923	1000	1000	1000	1000	0
450	20250307	141300	14923	1000	1000	1000	1000	0
451	20250307	141200	14923	1000	1000	1000	1000	0
452	20250307	141100	14923	1000	1000	1000	1000	0
453	20250307	141000	14923	1000	1000	1000	1000	0
454	20250307	140900	14923	1000	1000	1000	1000	0
455	20250307	140800	14923	1000	1000	1000	1000	0
456	20250307	140700	14923	1000	1000	1000	1000	0
457	20250307	140600	14923	1000	1000	1000	1000	0
458	20250307	140500	14923	1000	1000	1000	1000	0
459	20250307	140400	14923	1000	1000	1000	1000	0
460	20250307	140300	14923	1000	1000	1000	1000	0
461	20250307	140200	14923	1000	1000	1000	1000	0
462	20250307	140100	14923	1000	1000	1000	1000	0
463	20250307	140000	14923	1000	1000	1000	1000	0
464	20250307	135900	14923	1000	1000	1000	1000	0
465	20250307	135800	14923	1000	1000	1000	1000	0
466	20250307	135700	14923	1000	1000	1000	1000	0
467	20250307	135600	14923	1000	1000	1000	1000	0
468	20250307	135500	14923	1000	1000	1000	1000	0
469	20250307	135400	14923	1000	1000	1000	1000	0
470	20250307	135300	14923	1000	1000	1000	1000	0
471	20250307	135200	14923	1000	1000	1000	1000	0
472	20250307	135100	14923	1000	1000	1000	1000	0
473	20250307	135000	14923	1000	1000	1000	1000	0
474	20250307	134900	14923	1000	1000	1000	1000	0
475	20250307	134800	14923	1000	1000	1000	1000	0
476	20250307	134700	14923	1000	1000	1000	1000	0
477	20250307	134600	14923	1000	1000	1000	1000	0
478	20250307	134500	14923	1000	1000	1000	1000	0
479	20250307	134400	14923	1000	1000	1000	1000	0
480	20250307	134300	14923	1000	1000	1000	1000	0
481	20250307	134200	14923	1000	1000	1000	1000	0
482	20250307	134100	14923	1000	1000	1000	1000	0
483	20250307	134000	14923	1000	1000	1000	1000	0
484	20250307	133900	14923	1000	1000	1000	1000	0
485	20250307	133800	14923	1000	1000	1000	1000	0
486	20250307	133700	14923	1000	1000	1000	1000	0
487	20250307	133600	14923	1000	1000	1000	1000	0
488	20250307	133500	14923	1000	1000	1000	1000	0
489	20250307	133400	14923	1000	1000	1000	1000	0
490	20250307	133300	14923	1000	1000	1000	1000	0
491	20250307	133200	14923	1000	1000	1000	1000	0
492	20250307	133100	14923	1000	1000	1000	1000	0
493	20250307	133000	14923	1000	1000	1000	1000	0
494	20250307	132900	14923	1000	1000	1000	1000	0
495	20250307	132800	14923	1000	1000	1000	1000	0
496	20250307	132700	14923	1000	1000	1000	1000	0
497	20250307	132600	14923	1000	1000	1000	1000	0
498	20250307	132500	14923	1000	1000	1000	1000	0
499	20250307	132400	14923	1000	1000	1000	1000	0
500	20250307	132300	14923	1000	1000	1000	1000	0
501	20250307	132200	14923	1000	1000	1000	1000	0
502	20250307	132100	14923	1000	1000	1000	1000	0
503	20250307	132000	14923	1000	1000	1000	1000	0
504	20250307	131900	14923	1000	1000	1000	1000	0
505	20250307	131800	14923	1000	1000	1000	1000	0
506	20250307	131700	14923	1000	1000	1000	1000	0
507	20250307	131600	14923	1000	1000	1000	1000	0
508	20250307	131500	14923	1000	1000	1000	1000	0
509	20250307	131400	14923	1000	1000	1000	1000	0
510	20250307	131300	14923	1000	1000	1000	1000	0
511	20250307	131200	14923	1000	1000	1000	1000	0
512	20250307	131100	14923	1000	1000	1000	1000	0
513	20250307	131000	14923	1000	1000	1000	1000	0
514	20250307	130900	14923	1000	1000	1000	1000	0
515	20250307	130800	14923	1000	1000	1000	1000	0
516	20250307	130700	14923	1000	1000	1000	1000	0
517	20250307	130600	14923	1000	1000	1000	1000	0
518	20250307	130500	14923	1000	1000	1000	1000	0
519	20250307	130400	14923	1000	1000	1000	1000	0
520	20250307	130300	14923	1000	1000	1000	1000	0
521	20250307	130200	14923	1000	1000	1000	1000	0
522	20250307	130100	14923	1000	1000	1000	1000	0
523	20250307	130000	14923	1000	1000	1000	1000	0
524	20250307	125900	14923	1000	1000	1000	1000	0
525	20250307	125800	14923	1000	1000	1000	1000	0
526	20250307	125700	14923	1000	1000	1000	1000	0
527	20250307	125600	14923	1000	1000	1000	1000	0
528	20250307	125500	14923	1000	1000	1000	1000	0
529	20250307	125400	14923	1000	1000	1000	1000	0
530	20250307	125300	14923	1000	1000	1000	1000	0
531	20250307	125200	14923	1000	1000	1000	1000	0
532	20250307	125100	14923	1000	1000	1000	1000	0
533	20250307	125000	14923	1000	1000	1000	1000	0
534	20250307	124900	14923	1000	1000	1000	1000	0
535	20250307	124800	14923	1000	1000	1000	1000	0
536	20250307	124700	14923	1000	1000	1000	1000	0
537	20250307	124600	14923	1000	1000	1000	1000	0
538	20250307	124500	14923	1000	1000	1000	1000	0
539	20250307	124400	14923	1000	1000	1000	1000	0
540	20250307	124300	14923	1000	1000	1000	1000	0
541	20250307	124200	14923	1000	1000	1000	1000	0
542	20250307	124100	14923	1000	1000	1000	1000	0
543	20250307	124000	14923	1000	1000	1000	1000	0
544	20250307	123900	14923	1000	1000	1000	1000	0
545	20250307	123800	14923	1000	1000	1000	1000	0
546	20250307	123700	14923	1000	1000	1000	1000	0
547	20250307	123600	14923	1000	1000	1000	1000	0
548	20250307	123500	14923	1000	1000	1000	1000	0
549	20250307	123400	14923	1000	1000	1000	1000	0
550	20250307	123300	14923	1000	1000	1000	1000	0
551	20250307	123200	14923	1000	1000	1000	1000	0
552	20250307	123100	14923	1000	1000	1000	1000	0
553	20250307	123000	14923	1000	1000	1000	1000	0
554	20250307	122900	14923	1000	1000	1000	1000	0
555	20250307	122800	14923	1000	1000	1000	1000	0
556	20250307	122700	14923	1000	1000	1000	1000	0
557	20250307	122600	14923	1000	1000	1000	1000	0
558	20250307	122500	14923	1000	1000	1000	1000	0
559	20250307	122400	14923	1000	1000	1000	1000	0
560	20250307	122300	14923	1000	1000	1000	1000	0
561	20250307	122200	14923	1000	1000	1000	1000	0
562	20250307	122100	14923	1000	1000	1000	1000	0
563	20250307	122000	14923	1000	1000	1000	1000	0
564	20250307	121900	14923	1000	1000	1000	1000	0
565	20250307	121800	14923	1000	1000	1000	1000	0
566	20250307	121700	14923	1000	1000	1000	1000	0
567	20250307	121600	14923	1000	1000	1000	1000	0
568	20250307	121500	14923	1000	1000	1000	1000	0
569	20250307	121400	14923	1000	1000	1000	1000	0
570	20250307	121300	14923	1000	1000	1000	1000	0
571	20250307	121200	14923	1000	1000	1000	1000	0
572	20250307	121100	14923	1000	1000	1000	1000	0
573	20250307	121000	14923	1000	1000	1000	1000	0
574	20250307	120900	14923	1000	1000	1000	1000	0
575	20250307	120800	14923	1000	1000	1000	1000	0
576	20250307	120700	14923	1000	1000	1000	1000	0
577	20250307	120600	14923	1000	1000	1000	1000	0
578	20250307	120500	14923	1000	1000	1000	1000	0
579	20250307	120400	14923	1000	1000	1000	1000	0
580	20250307	120300	14923	1000	1000	1000	1000	0
581	20250307	120200	14923	1000	1000	1000	1000	0
582	20250307	120100	14923	1000	1000	1000	1000	0
583	20250307	120000	14923	1000	1000	1000	1000	0
584	20250307	115900	14923	1000	1000	1000	1000	0
585	20250307	115800	14923	1000	1000	1000	1000	0
586	20250307	115700	14923	1000	1000	1000	1000	0
587	20250307	115600	14923	1000	1000	1000	1000	0
588	20250307	115500	14923	1000	1000	1000	1000	0
589	20250307	115400	14923	1000	1000	1000	1000	0
590	20250307	115300	14923	1000	1000	1000	1000	0
591	20250307	115200	14923	1000	1000	1000	1000	0
592	20250307	115100	14923	1000	1000	1000	1000	0
593	20250307	115000	14923	1000	1000	1000	1000	0
594	20250307	114900	14923	1000	1000	1000	1000	0
595	20250307	114800	14923	1000	1000	1000	1000	0
596	20250307	114700	14923	1000	1000	1000	1000	0
597	20250307	114600	14923	1000	1000	1000	1000	0
598	20250307	114500	14923	1000	1000	1000	1000	0
599	20250307	114400	14923	1000	1000	1000	1000	0
600	20250307	114300	14923	1000	1000	1000	1000	0
601	20250307	114200	14923	1000	1000	1000	1000	0
602	20250307	114100	14923	1000	1000	1000	1000	0
603	20250307	114000	14923	1000	1000	1000	1000	0
604	20250307	113900	14923	1000	1000	1000	1000	0
605	20250307	113800	14923	1000	1000	1000	1000	0
606	20250307	113700	14923	1000	1000	1000	1000	0
607	20250307	113600	14923	1000	1000	1000	1000	0
608	20250307	113500	14923	1000	1000	1000	1000	0
609	20250307	113400	14923	1000	1000	1000	1000	0
610	20250307	113300	14923	1000	1000	1000	1000	0
611	20250307	113200	14923	1000	1000	1000	1000	0
612	20250307	113100	14923	1000	1000	1000	1000	0
613	20250307	113000	14923	1000	1000	1000	1000	0
614	20250307	112900	14923	1000	1000	1000	1000	0
615	20250307	112800	14923	1000	1000	1000	1000	0
616	20250307	112700	14923	1000	1000	1000	1000	0
617	20250307	112600	14923	1000	1000	1000	1000	0
618	20250307	112500	14923	1000	1000	1000	1000	0
619	20250307	112400	14923	1000	1000	1000	1000	0
620	20250307	112300	14923	1000	1000	1000	1000	0
621	20250307	112200	14923	1000	1000	1000	1000	0
622	20250307	112100	14923	1000	1000	1000	1000	0
623	20250307	112000	14923	1000	1000	1000	1000	0
624	20250307	111900	14923	1000	1000	1000	1000	0
625	20250307	111800	14923	1000	1000	1000	1000	0
626	20250307	111700	14923	1000	1000	1000	1000	0
627	20250307	111600	14923	1000	1000	1000	1000	0
628	20250307	111500	14923	1000	1000	1000	1000	0
629	20250307	111400	14923	1000	1000	1000	1000	0
630	20250307	111300	14923	1000	1000	1000	1000	0
631	20250307	111200	14923	1000	1000	1000	1000	0
632	20250307	111100	14923	1000	1000	1000	1000	0
633	20250307	111000	14923	1000	1000	1000	1000	0
634	20250307	110900	14923	1000	1000	1000	1000	0
635	20250307	110800	14923	1000	1000	1000	1000	0
636	20250307	110700	14923	1000	1000	1000	1000	0
637	20250307	110600	14923	1000	1000	1000	1000	0
638	20250307	110500	14923	1000	1000	1000	1000	0
639	20250307	110400	14923	1000	1000	1000	1000	0
640	20250307	110300	14923	1000	1000	1000	1000	0
641	20250307	110200	14923	1000	1000	1000	1000	0
642	20250307	110100	14923	1000	1000	1000	1000	0
643	20250307	110000	14923	1000	1000	1000	1000	0
644	20250307	105900	14923	1000	1000	1000	1000	0
645	20250307	105800	14923	1000	1000	1000	1000	0
646	20250307	105700	14923	1000	1000	1000	1000	0
647	20250307	105600	14923	1000	1000	1000	1000	0
648	20250307	105500	14923	1000	1000	1000	1000	0
649	20250307	105400	14923	1000	1000	1000	1000	0
650	20250307	105300	14923	1000	1000	1000	1000	0
651	20250307	105200	14923	1000	1000	1000	1000	0
652	20250307	105100	14923	1000	1000	1000	1000	0
653	20250307	105000	14923	1000	1000	1000	1000	0
654	20250307	104900	14923	1000	1000	1000	1000	0
655	20250307	104800	14923	1000	1000	1000	1000	0
656	20250307	104700	14923	1000	1000	1000	1000	0
657	20250307	104600	14923	1000	1000	1000	1000	0
658	20250307	104500	14923	1000	1000	1000	1000	0
659	20250307	104400	14923	1000	1000	1000	1000	0
660	20250307	104300	14923	1000	1000	1000	1000	0
661	20250307	104200	14923	1000	1000	1000	1000	0
662	20250307	104100	14923	1000	1000	1000	1000	0
663	20250307	104000	14923	1000	1000	1000	1000	0
664	20250307	103900	14923	1000	1000	1000	1000	0
665	20250307	103800	14923	1000	1000	1000	1000	0
666	20250307	103700	14923	1000	1000	1000	1000	0
667	20250307	103600	14923	1000	1000	1000	1000	0
668	20250307	103500	14923	1000	1000	1000	1000	0
669	20250307	103400	14923	1000	1000	1000	1000	0
670	20250307	103300	14923	1000	1000	1000	1000	0
671	20250307	103200	14923	1000	1000	1000	1000	0
672	20250307	103100	14923	1000	1000	1000	1000	0
673	20250307	103000	14923	1000	1000	1000	1000	0
674	20250307	102900	14923	1000	1000	1000	1000	0
675	20250307	102800	14923	1000	1000	1000	1000	0
676	20250307	102700	14923	1000	1000	1000	1000	0
677	20250307	102600	14923	1000	1000	1000	1000	0
678	20250307	102500	14923	1000	1000	1000	1000	0
679	20250307	102400	14923	1000	1000	1000	1000	0
680	20250307	102300	14923	1000	1000	1000	1000	0
681	20250307	102200	14923	1000	1000	1000	1000	0
682	20250307	102100	14923	1000	1000	1000	1000	0
683	20250307	102000	14923	1000	1000	1000	1000	0
684	20250307	101900	14923	1000	1000	1000	1000	0
685	20250307	101800	14923	1000	1000	1000	1000	0
686	20250307	101700	14923	1000	1000	1000	1000	0
687	20250307	101600	14923	1000	1000	1000	1000	0
688	20250307	101500	14923	1000	1000	1000	1000	0
689	20250307	101400	14923	1000	1000	1000	1000	0
690	20250307	101300	14923	1000	1000	1000	1000	0
691	20250307	101200	14923	1000	1000	1000	1000	0
692	20250307	101100	14923	1000	1000	1000	1000	0
693	20250307	101000	14923	1000	1000	1000	1000	0
694	20250307	100900	14923	1000	1000	1000	1000	0
695	20250307	100800	14923	1000	1000	1000	1000	0
696	20250307	100700	14923	1000	1000	1000	1000	0
697	20250307	100600	14923	1000	1000	1000	1000	0
698	20250307	100500	14923	1000	1000	1000	1000	0
699	20250307	100400	14923	1000	1000	1000	1000	0
700	20250307	100300	14923	1000	1000	1000	1000	0
701	20250307	100200	14923	1000	1000	1000	1000	0
702	20250307	100100	14923	1000	1000	1000	1000	0
703	20250307	100000	14923	1000	1000	1000	1000	0
704	20250307	095900	14923	1000	1000	1000	1000	0
705	20250307	095800	14923	1000	1000	1000	1000	0
706	20250307	095700	14923	1000	1000	1000	1000	0
707	20250307	095600	14923	1000	1000	1000	1000	0
708	20250307	095500	14923	1000	1000	1000	1000	0
709	20250307	095400	14923	1000	1000	1000	1000	0
710	20250307	095300	14923	1000	1000	1000	1000	0
711	20250307	095200	14923	1000	1000	1000	1000	0
712	20250307	095100	14923	1000	1000	1000	1000	0
713	20250307	095000	14923	1000	1000	1000	1000	0
714	20250307	094900	14923	1000	1000	1000	1000	0
715	20250307	094800	14923	1000	1000	1000	1000	0
716	20250307	094700	14923	1000	1000	1000	1000	0
717	20250307	094600	14923	1000	1000	1000	1000	0
718	20250307	094500	14923	1000	1000	1000	1000	0
719	20250307	094400	14923	1000	1000	1000	1000	0
720	20250307	094300	14923	1000	1000	1000	1000	0
721	20250307	094200	14923	1000	1000	1000	1000	0
722	20250307	094100	14923	1000	1000	1000	1000	0
723	20250307	094000	14923	1000	1000	1000	1000	0
724	20250307	093900	14923	1000	1000	1000	1000	0
725	20250307	093800	14923	1000	1000	1000	1000	0
726	20250307	093700	14923	1000	1000	1000	1000	0
727	20250307	093600	14923	1000	1000	1000	1000	0
728	20250307	093500	14923	1000	1000	1000	1000	0
729	20250307	093400	14923	1000	1000	1000	1000	0
730	20250307	093300	14923	1000	1000	1000	1000	0
731	20250307	093200	14923	1000	1000	1000	1000	0
732	20250307	093100	14923	1000	1000	1000	1000	0
733	20250307	093000	14923	1000	1000	1000	1000	0
734	20250307	092900	14923	1000	1000	1000	1000	0
735	20250307	092800	14923	1000	1000	1000	1000	0
736	20250307	092700	14923	1000	1000	1000	1000	0
737	20250307	092600	14923	1000	1000	1000	1000	0
738	20250307	092500	14923	1000	1000	1000	1000	0
739	20250307	092400	14923	1000	1000	1000	1000	0
740	20250307	092300	14923	1000	1000	1000	1000	0
741	20250307	092200	14923	1000	1000	1000	1000	0
742	20250307	092100	14923	1000	1000	1000	1000	0
743	20250307	092000	14923	1000	1000	1000	1000	0
744	20250307	091900	14923	1000	1000	1000	1000	0
745	20250307	091800	14923	1000	1000	1000	1000	0
746	20250307	091700	14923	1000	1000	1000	1000	0
747	20250307	091600	14923	1000	1000	1000	1000	0
748	20250307	091500	14923	1000	1000	1000	1000	0
749	20250307	091400	14923	1000	1000	1000	1000	0
750	20250307	091300	14923	1000	1000	1000	1000	0
751	20250307	091200	14923	1000	1000	1000	1000	0
752	20250307	091100	14923	1000	1000	1000	1000	0
753	20250307	091000	14923	1000	1000	1000	1000	0
754	20250307	090900	14923	1000	1000	1000	1000	0
755	20250307	090800	14923	1000	1000	1000	1000	0
756	20250307	090700	14923	1000	1000	1000	1000	1
757	20250307	090600	13923	825	825	825	825	0
758	20250307	090500	13923	825	825	825	825	1
759	20250307	090400	13098	1099	1099	1099	1099	0
760	20250307	090300	13098	1099	1099	1099	1099	0
761	20250307	090200	13098	1099	1099	1099	1099	0
762	20250307	090100	13098	1099	1000	1099	1000	11
763	20250307	090000	1999	1000	999	1000	999	2