KissMeData/413300/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	214600	167064	1000	990	1000	990	50
3	20250304	214500	167064	1000	1000	1000	1000	0
4	20250304	214400	167064	1000	1000	1000	1000	0
5	20250304	214300	167064	1000	1000	1000	1000	0
6	20250304	214200	167064	1000	1000	1000	1000	0
7	20250304	214100	167064	1000	1000	1000	1000	0
8	20250304	214000	167064	1000	1000	1000	1000	0
9	20250304	213900	167064	1000	1000	1000	1000	0
10	20250304	213800	167064	1000	1000	1000	1000	0
11	20250304	213700	167064	1000	1000	1000	1000	0
12	20250304	213600	167064	1000	1000	1000	1000	0
13	20250304	213500	167064	1000	1000	1000	1000	0
14	20250304	213400	167064	1000	1000	1000	1000	0
15	20250304	213300	167064	1000	1000	1000	1000	0
16	20250304	213200	167064	1000	1000	1000	1000	0
17	20250304	213100	167064	1000	1000	1000	1000	0
18	20250304	213000	167064	1000	1000	1000	1000	0
19	20250304	212900	167064	1000	1000	1000	1000	0
20	20250304	212800	167064	1000	1000	1000	1000	0
21	20250304	212700	167064	1000	1000	1000	1000	0
22	20250304	212600	167064	1000	1000	1000	1000	0
23	20250304	212500	167064	1000	1000	1000	1000	0
24	20250304	212400	167064	1000	1000	1000	1000	0
25	20250304	212300	167064	1000	1000	1000	1000	0
26	20250304	212200	167064	1000	1000	1000	1000	0
27	20250304	212100	167064	1000	1000	1000	1000	0
28	20250304	212000	167064	1000	1000	1000	1000	0
29	20250304	211900	167064	1000	1000	1000	1000	0
30	20250304	211800	167064	1000	1000	1000	1000	0
31	20250304	211700	167064	1000	1000	1000	1000	0
32	20250304	211600	167064	1000	990	1000	990	50
33	20250304	211500	167064	1000	1000	1000	1000	0
34	20250304	211400	167064	1000	1000	1000	1000	0
35	20250304	211300	167064	1000	1000	1000	1000	0
36	20250304	211200	167064	1000	1000	1000	1000	0
37	20250304	211100	167064	1000	1000	1000	1000	0
38	20250304	211000	167064	1000	1000	1000	1000	0
39	20250304	210900	167064	1000	1000	1000	1000	0
40	20250304	210800	167064	1000	1000	1000	1000	0
41	20250304	210700	167064	1000	1000	1000	1000	0
42	20250304	210600	167064	1000	1000	1000	1000	0
43	20250304	210500	167064	1000	1000	1000	1000	0
44	20250304	210400	167064	1000	1000	1000	1000	0
45	20250304	210300	167064	1000	1000	1000	1000	0
46	20250304	210200	167064	1000	1000	1000	1000	0
47	20250304	210100	167064	1000	1000	1000	1000	0
48	20250304	210000	167064	1000	1000	1000	1000	0
49	20250304	205900	167064	1000	1000	1000	1000	0
50	20250304	205800	167064	1000	1000	1000	1000	0
51	20250304	205700	167064	1000	1000	1000	1000	0
52	20250304	205600	167064	1000	1000	1000	1000	0
53	20250304	205500	167064	1000	1000	1000	1000	0
54	20250304	205400	167064	1000	1000	1000	1000	0
55	20250304	205300	167064	1000	1000	1000	1000	0
56	20250304	205200	167064	1000	1000	1000	1000	0
57	20250304	205100	167064	1000	1000	1000	1000	0
58	20250304	205000	167064	1000	1000	1000	1000	0
59	20250304	204900	167064	1000	1000	1000	1000	0
60	20250304	204800	167064	1000	1000	1000	1000	0
61	20250304	204700	167064	1000	1000	1000	1000	0
62	20250304	204600	167064	1000	990	1000	990	50
63	20250304	204500	167064	1000	1000	1000	1000	0
64	20250304	204400	167064	1000	1000	1000	1000	0
65	20250304	204300	167064	1000	1000	1000	1000	0
66	20250304	204200	167064	1000	1000	1000	1000	0
67	20250304	204100	167064	1000	1000	1000	1000	0
68	20250304	204000	167064	1000	1000	1000	1000	0
69	20250304	203900	167064	1000	1000	1000	1000	0
70	20250304	203800	167064	1000	1000	1000	1000	0
71	20250304	203700	167064	1000	1000	1000	1000	0
72	20250304	203600	167064	1000	1000	1000	1000	0
73	20250304	203500	167064	1000	1000	1000	1000	0
74	20250304	203400	167064	1000	1000	1000	1000	0
75	20250304	203300	167064	1000	1000	1000	1000	0
76	20250304	203200	167064	1000	1000	1000	1000	0
77	20250304	203100	167064	1000	1000	1000	1000	0
78	20250304	203000	167064	1000	1000	1000	1000	0
79	20250304	202900	167064	1000	1000	1000	1000	0
80	20250304	202800	167064	1000	1000	1000	1000	0
81	20250304	202700	167064	1000	1000	1000	1000	0
82	20250304	202600	167064	1000	1000	1000	1000	0
83	20250304	202500	167064	1000	1000	1000	1000	0
84	20250304	202400	167064	1000	1000	1000	1000	0
85	20250304	202300	167064	1000	1000	1000	1000	0
86	20250304	202200	167064	1000	1000	1000	1000	0
87	20250304	202100	167064	1000	1000	1000	1000	0
88	20250304	202000	167064	1000	1000	1000	1000	0
89	20250304	201900	167064	1000	1000	1000	1000	0
90	20250304	201800	167064	1000	1000	1000	1000	0
91	20250304	201700	167064	1000	1000	1000	1000	0
92	20250304	201600	167064	1000	990	1000	990	50
93	20250304	201500	167064	1000	1000	1000	1000	0
94	20250304	201400	167064	1000	1000	1000	1000	0
95	20250304	201300	167064	1000	1000	1000	1000	0
96	20250304	201200	167064	1000	1000	1000	1000	0
97	20250304	201100	167064	1000	1000	1000	1000	0
98	20250304	201000	167064	1000	1000	1000	1000	0
99	20250304	200900	167064	1000	1000	1000	1000	0
100	20250304	200800	167064	1000	1000	1000	1000	0
101	20250304	200700	167064	1000	1000	1000	1000	0
102	20250304	200600	167064	1000	1000	1000	1000	0
103	20250304	200500	167064	1000	1000	1000	1000	0
104	20250304	200400	167064	1000	1000	1000	1000	0
105	20250304	200300	167064	1000	1000	1000	1000	0
106	20250304	200200	167064	1000	1000	1000	1000	0
107	20250304	200100	167064	1000	1000	1000	1000	0
108	20250304	200000	167064	1000	1000	1000	1000	0
109	20250304	195900	167064	1000	1000	1000	1000	0
110	20250304	195800	167064	1000	1000	1000	1000	0
111	20250304	195700	167064	1000	1000	1000	1000	0
112	20250304	195600	167064	1000	1000	1000	1000	0
113	20250304	195500	167064	1000	1000	1000	1000	0
114	20250304	195400	167064	1000	1000	1000	1000	0
115	20250304	195300	167064	1000	1000	1000	1000	0
116	20250304	195200	167064	1000	1000	1000	1000	0
117	20250304	195100	167064	1000	1000	1000	1000	0
118	20250304	195000	167064	1000	1000	1000	1000	0
119	20250304	194900	167064	1000	1000	1000	1000	0
120	20250304	194800	167064	1000	1000	1000	1000	0
121	20250304	194700	167064	1000	1000	1000	1000	0
122	20250304	194600	167064	1000	990	1000	990	50
123	20250304	194500	167064	1000	1000	1000	1000	0
124	20250304	194400	167064	1000	1000	1000	1000	0
125	20250304	194300	167064	1000	1000	1000	1000	0
126	20250304	194200	167064	1000	1000	1000	1000	0
127	20250304	194100	167064	1000	1000	1000	1000	0
128	20250304	194000	167064	1000	1000	1000	1000	0
129	20250304	193900	167064	1000	1000	1000	1000	0
130	20250304	193800	167064	1000	1000	1000	1000	0
131	20250304	193700	167064	1000	1000	1000	1000	0
132	20250304	193600	167064	1000	1000	1000	1000	0
133	20250304	193500	167064	1000	1000	1000	1000	0
134	20250304	193400	167064	1000	1000	1000	1000	0
135	20250304	193300	167064	1000	1000	1000	1000	0
136	20250304	193200	167064	1000	1000	1000	1000	0
137	20250304	193100	167064	1000	1000	1000	1000	0
138	20250304	193000	167064	1000	1000	1000	1000	0
139	20250304	192900	167064	1000	1000	1000	1000	0
140	20250304	192800	167064	1000	1000	1000	1000	0
141	20250304	192700	167064	1000	1000	1000	1000	0
142	20250304	192600	167064	1000	1000	1000	1000	0
143	20250304	192500	167064	1000	1000	1000	1000	0
144	20250304	192400	167064	1000	1000	1000	1000	0
145	20250304	192300	167064	1000	1000	1000	1000	0
146	20250304	192200	167064	1000	1000	1000	1000	0
147	20250304	192100	167064	1000	1000	1000	1000	0
148	20250304	192000	167064	1000	1000	1000	1000	0
149	20250304	191900	167064	1000	1000	1000	1000	0
150	20250304	191800	167064	1000	1000	1000	1000	0
151	20250304	191700	167064	1000	1000	1000	1000	0
152	20250304	191600	167064	1000	990	1000	990	50
153	20250304	191500	167064	1000	1000	1000	1000	0
154	20250304	191400	167064	1000	1000	1000	1000	0
155	20250304	191300	167064	1000	1000	1000	1000	0
156	20250304	191200	167064	1000	1000	1000	1000	0
157	20250304	191100	167064	1000	1000	1000	1000	0
158	20250304	191000	167064	1000	1000	1000	1000	0
159	20250304	190900	167064	1000	1000	1000	1000	0
160	20250304	190800	167064	1000	1000	1000	1000	0
161	20250304	190700	167064	1000	1000	1000	1000	0
162	20250304	190600	167064	1000	1000	1000	1000	0
163	20250304	190500	167064	1000	1000	1000	1000	0
164	20250304	190400	167064	1000	1000	1000	1000	0
165	20250304	190300	167064	1000	1000	1000	1000	0
166	20250304	190200	167064	1000	1000	1000	1000	0
167	20250304	190100	167064	1000	1000	1000	1000	0
168	20250304	190000	167064	1000	1000	1000	1000	0
169	20250304	185900	167064	1000	1000	1000	1000	0
170	20250304	185800	167064	1000	1000	1000	1000	0
171	20250304	185700	167064	1000	1000	1000	1000	0
172	20250304	185600	167064	1000	1000	1000	1000	0
173	20250304	185500	167064	1000	1000	1000	1000	0
174	20250304	185400	167064	1000	1000	1000	1000	0
175	20250304	185300	167064	1000	1000	1000	1000	0
176	20250304	185200	167064	1000	1000	1000	1000	0
177	20250304	185100	167064	1000	1000	1000	1000	0
178	20250304	185000	167064	1000	1000	1000	1000	0
179	20250304	184900	167064	1000	1000	1000	1000	0
180	20250304	184800	167064	1000	1000	1000	1000	0
181	20250304	184700	167064	1000	1000	1000	1000	0
182	20250304	184600	167064	1000	990	1000	990	50
183	20250304	184500	167064	1000	1000	1000	1000	0
184	20250304	184400	167064	1000	1000	1000	1000	0
185	20250304	184300	167064	1000	1000	1000	1000	0
186	20250304	184200	167064	1000	1000	1000	1000	0
187	20250304	184100	167064	1000	1000	1000	1000	0
188	20250304	184000	167064	1000	1000	1000	1000	0
189	20250304	183900	167064	1000	1000	1000	1000	0
190	20250304	183800	167064	1000	1000	1000	1000	0
191	20250304	183700	167064	1000	1000	1000	1000	0
192	20250304	183600	167064	1000	1000	1000	1000	0
193	20250304	183500	167064	1000	1000	1000	1000	0
194	20250304	183400	167064	1000	1000	1000	1000	0
195	20250304	183300	167064	1000	1000	1000	1000	0
196	20250304	183200	167064	1000	1000	1000	1000	0
197	20250304	183100	167064	1000	1000	1000	1000	0
198	20250304	183000	167064	1000	1000	1000	1000	0
199	20250304	182900	167064	1000	1000	1000	1000	0
200	20250304	182800	167064	1000	1000	1000	1000	0
201	20250304	182700	167064	1000	1000	1000	1000	0
202	20250304	182600	167064	1000	1000	1000	1000	0
203	20250304	182500	167064	1000	1000	1000	1000	0
204	20250304	182400	167064	1000	1000	1000	1000	0
205	20250304	182300	167064	1000	1000	1000	1000	0
206	20250304	182200	167064	1000	1000	1000	1000	0
207	20250304	182100	167064	1000	1000	1000	1000	0
208	20250304	182000	167064	1000	1000	1000	1000	0
209	20250304	181900	167064	1000	1000	1000	1000	0
210	20250304	181800	167064	1000	1000	1000	1000	0
211	20250304	181700	167064	1000	1000	1000	1000	0
212	20250304	181600	167064	1000	990	1000	990	50
213	20250304	181500	167064	1000	1000	1000	1000	0
214	20250304	181400	167064	1000	1000	1000	1000	0
215	20250304	181300	167064	1000	1000	1000	1000	0
216	20250304	181200	167064	1000	1000	1000	1000	0
217	20250304	181100	167064	1000	1000	1000	1000	0
218	20250304	181000	167064	1000	1000	1000	1000	0
219	20250304	180900	167064	1000	1000	1000	1000	0
220	20250304	180800	167064	1000	1000	1000	1000	0
221	20250304	180700	167064	1000	1000	1000	1000	0
222	20250304	180600	167064	1000	1000	1000	1000	0
223	20250304	180500	167064	1000	1000	1000	1000	0
224	20250304	180400	167064	1000	1000	1000	1000	0
225	20250304	180300	167064	1000	1000	1000	1000	0
226	20250304	180200	167064	1000	1000	1000	1000	0
227	20250304	180100	167064	1000	1000	1000	1000	0
228	20250304	180000	167064	1000	1000	1000	1000	0
229	20250304	175900	167064	1000	1000	1000	1000	0
230	20250304	175800	167064	1000	1000	1000	1000	0
231	20250304	175700	167064	1000	1000	1000	1000	0
232	20250304	175600	167064	1000	1000	1000	1000	0
233	20250304	175500	167064	1000	1000	1000	1000	0
234	20250304	175400	167064	1000	1000	1000	1000	0
235	20250304	175300	167064	1000	1000	1000	1000	0
236	20250304	175200	167064	1000	1000	1000	1000	0
237	20250304	175100	167064	1000	1000	1000	1000	0
238	20250304	175000	167064	1000	1000	1000	1000	0
239	20250304	174900	167064	1000	1000	1000	1000	0
240	20250304	174800	167064	1000	1000	1000	1000	0
241	20250304	174700	167064	1000	1000	1000	1000	0
242	20250304	174600	167064	1000	990	1000	990	50
243	20250304	174500	167064	1000	1000	1000	1000	0
244	20250304	174400	167064	1000	1000	1000	1000	0
245	20250304	174300	167064	1000	1000	1000	1000	0
246	20250304	174200	167064	1000	1000	1000	1000	0
247	20250304	174100	167064	1000	1000	1000	1000	0
248	20250304	174000	167064	1000	1000	1000	1000	0
249	20250304	173900	167064	1000	1000	1000	1000	0
250	20250304	173800	167064	1000	1000	1000	1000	0
251	20250304	173700	167064	1000	1000	1000	1000	0
252	20250304	173600	167064	1000	1000	1000	1000	0
253	20250304	173500	167064	1000	1000	1000	1000	0
254	20250304	173400	167064	1000	1000	1000	1000	0
255	20250304	173300	167064	1000	1000	1000	1000	0
256	20250304	173200	167064	1000	1000	1000	1000	0
257	20250304	173100	167064	1000	1000	1000	1000	0
258	20250304	173000	167064	1000	1000	1000	1000	0
259	20250304	172900	167064	1000	1000	1000	1000	0
260	20250304	172800	167064	1000	1000	1000	1000	0
261	20250304	172700	167064	1000	1000	1000	1000	0
262	20250304	172600	167064	1000	1000	1000	1000	0
263	20250304	172500	167064	1000	1000	1000	1000	0
264	20250304	172400	167064	1000	1000	1000	1000	0
265	20250304	172300	167064	1000	1000	1000	1000	0
266	20250304	172200	167064	1000	1000	1000	1000	0
267	20250304	172100	167064	1000	1000	1000	1000	0
268	20250304	172000	167064	1000	1000	1000	1000	0
269	20250304	171900	167064	1000	1000	1000	1000	0
270	20250304	171800	167064	1000	1000	1000	1000	0
271	20250304	171700	167064	1000	1000	1000	1000	0
272	20250304	171600	167064	1000	990	1000	990	50
273	20250304	171500	167064	1000	1000	1000	1000	0
274	20250304	171400	167064	1000	1000	1000	1000	0
275	20250304	171300	167064	1000	1000	1000	1000	0
276	20250304	171200	167064	1000	1000	1000	1000	0
277	20250304	171100	167064	1000	1000	1000	1000	0
278	20250304	171000	167064	1000	1000	1000	1000	0
279	20250304	170900	167064	1000	1000	1000	1000	0
280	20250304	170800	167064	1000	1000	1000	1000	0
281	20250304	170700	167064	1000	1000	1000	1000	0
282	20250304	170600	167064	1000	1000	1000	1000	0
283	20250304	170500	167064	1000	1000	1000	1000	0
284	20250304	170400	167064	1000	1000	1000	1000	0
285	20250304	170300	167064	1000	1000	1000	1000	0
286	20250304	170200	167064	1000	1000	1000	1000	0
287	20250304	170100	167064	1000	1000	1000	1000	0
288	20250304	170000	167064	1000	1000	1000	1000	0
289	20250304	165900	167064	1000	1000	1000	1000	0
290	20250304	165800	167064	1000	1000	1000	1000	0
291	20250304	165700	167064	1000	1000	1000	1000	0
292	20250304	165600	167064	1000	1000	1000	1000	0
293	20250304	165500	167064	1000	1000	1000	1000	0
294	20250304	165400	167064	1000	1000	1000	1000	0
295	20250304	165300	167064	1000	1000	1000	1000	0
296	20250304	165200	167064	1000	1000	1000	1000	0
297	20250304	165100	167064	1000	1000	1000	1000	0
298	20250304	165000	167064	1000	1000	1000	1000	0
299	20250304	164900	167064	1000	1000	1000	1000	0
300	20250304	164800	167064	1000	1000	1000	1000	0
301	20250304	164700	167064	1000	1000	1000	1000	0
302	20250304	164600	167064	1000	990	1000	990	50
303	20250304	164500	167064	1000	1000	1000	1000	0
304	20250304	164400	167064	1000	1000	1000	1000	0
305	20250304	164300	167064	1000	1000	1000	1000	0
306	20250304	164200	167064	1000	1000	1000	1000	0
307	20250304	164100	167064	1000	1000	1000	1000	0
308	20250304	164000	167064	1000	1000	1000	1000	0
309	20250304	163900	167064	1000	1000	1000	1000	0
310	20250304	163800	167064	1000	1000	1000	1000	0
311	20250304	163700	167064	1000	1000	1000	1000	0
312	20250304	163600	167064	1000	1000	1000	1000	0
313	20250304	163500	167064	1000	1000	1000	1000	0
314	20250304	163400	167064	1000	1000	1000	1000	0
315	20250304	163300	167064	1000	1000	1000	1000	0
316	20250304	163200	167064	1000	1000	1000	1000	0
317	20250304	163100	167064	1000	1000	1000	1000	0
318	20250304	163000	167064	1000	1000	1000	1000	0
319	20250304	162900	167064	1000	1000	1000	1000	0
320	20250304	162800	167064	1000	1000	1000	1000	0
321	20250304	162700	167064	1000	1000	1000	1000	0
322	20250304	162600	167064	1000	1000	1000	1000	0
323	20250304	162500	167064	1000	1000	1000	1000	0
324	20250304	162400	167064	1000	1000	1000	1000	0
325	20250304	162300	167064	1000	1000	1000	1000	0
326	20250304	162200	167064	1000	1000	1000	1000	0
327	20250304	162100	167064	1000	1000	1000	1000	0
328	20250304	162000	167064	1000	1000	1000	1000	0
329	20250304	161900	167064	1000	1000	1000	1000	0
330	20250304	161800	167064	1000	1000	1000	1000	0
331	20250304	161700	167064	1000	1000	1000	1000	0
332	20250304	161600	167064	1000	990	1000	990	50
333	20250304	161500	167064	1000	1000	1000	1000	0
334	20250304	161400	167064	1000	1000	1000	1000	0
335	20250304	161300	167064	1000	1000	1000	1000	0
336	20250304	161200	167064	1000	1000	1000	1000	0
337	20250304	161100	167064	1000	1000	1000	1000	0
338	20250304	161000	167064	1000	1000	1000	1000	0
339	20250304	160900	167064	1000	1000	1000	1000	0
340	20250304	160800	167064	1000	1000	1000	1000	0
341	20250304	160700	167064	1000	1000	1000	1000	0
342	20250304	160600	167064	1000	1000	1000	1000	0
343	20250304	160500	167064	1000	1000	1000	1000	0
344	20250304	160400	167064	1000	1000	1000	1000	0
345	20250304	160300	167064	1000	1000	1000	1000	0
346	20250304	160200	167064	1000	1000	1000	1000	0
347	20250304	160100	167064	1000	1000	1000	1000	0
348	20250304	160000	167064	1000	1000	1000	1000	0
349	20250304	155900	167064	1000	1000	1000	1000	0
350	20250304	155800	167064	1000	1000	1000	1000	0
351	20250304	155700	167064	1000	1000	1000	1000	0
352	20250304	155600	167064	1000	1000	1000	1000	0
353	20250304	155500	167064	1000	1000	1000	1000	0
354	20250304	155400	167064	1000	1000	1000	1000	0
355	20250304	155300	167064	1000	1000	1000	1000	0
356	20250304	155200	167064	1000	1000	1000	1000	0
357	20250304	155100	167064	1000	1000	1000	1000	0
358	20250304	155000	167064	1000	1000	1000	1000	0
359	20250304	154900	167064	1000	1000	1000	1000	0
360	20250304	154800	167064	1000	1000	1000	1000	0
361	20250304	154700	167064	1000	1000	1000	1000	0
362	20250304	154600	167064	1000	990	1000	990	50
363	20250304	154500	167064	1000	1000	1000	1000	0
364	20250304	154400	167064	1000	1000	1000	1000	0
365	20250304	154300	167064	1000	1000	1000	1000	0
366	20250304	154200	167064	1000	1000	1000	1000	0
367	20250304	154100	167064	1000	1000	1000	1000	0
368	20250304	154000	167064	1000	1000	1000	1000	0
369	20250304	153900	167064	1000	1000	1000	1000	0
370	20250304	153800	167064	1000	1000	1000	1000	0
371	20250304	153700	167064	1000	1000	1000	1000	0
372	20250304	153600	167064	1000	1000	1000	1000	0
373	20250304	153500	167064	1000	1000	1000	1000	0
374	20250304	153400	167064	1000	1000	1000	1000	0
375	20250304	153300	167064	1000	1000	1000	1000	0
376	20250304	153200	167064	1000	1000	1000	1000	0
377	20250304	153100	167064	1000	1000	1000	1000	0
378	20250304	153000	167064	1000	1000	1000	1000	0
379	20250304	152900	167064	1000	1000	1000	1000	0
380	20250304	152800	167064	1000	1000	1000	1000	0
381	20250304	152700	167064	1000	1000	1000	1000	0
382	20250304	152600	167064	1000	1000	1000	1000	0
383	20250304	152500	167064	1000	1000	1000	1000	0
384	20250304	152400	167064	1000	1000	1000	1000	0
385	20250304	152300	167064	1000	1000	1000	1000	0
386	20250304	152200	167064	1000	1000	1000	1000	0
387	20250304	152100	167064	1000	1000	1000	1000	0
388	20250304	152000	167064	1000	1000	1000	1000	0
389	20250304	151900	167064	1000	1000	1000	1000	0
390	20250304	151800	167064	1000	1000	1000	1000	0
391	20250304	151700	167064	1000	1000	1000	1000	0
392	20250304	151600	167064	1000	1000	1000	1000	0
393	20250304	151500	167064	1000	1000	1000	1000	0
394	20250304	151400	167064	1000	1000	1000	1000	0
395	20250304	151300	167064	1000	1000	1000	1000	0
396	20250304	151200	167064	1000	1000	1000	1000	0
397	20250304	151100	167064	1000	1000	1000	1000	0
398	20250304	151000	167064	1000	1000	1000	1000	0
399	20250304	150900	167064	1000	1000	1000	1000	0
400	20250304	150800	167064	1000	1000	1000	1000	0
401	20250304	150700	167064	1000	1000	1000	1000	0
402	20250304	150600	167064	1000	1000	1000	1000	0
403	20250304	150500	167064	1000	990	1000	990	50
404	20250304	150400	117554	990	970	990	970	50
405	20250304	150300	69034	970	950	970	950	52
406	20250304	150200	19314	950	950	950	950	0
407	20250304	150100	19314	950	950	950	950	0
408	20250304	150000	19314	950	950	950	950	0
409	20250304	145900	19314	950	950	950	950	0
410	20250304	145800	19314	950	950	950	950	0
411	20250304	145700	19314	950	950	950	950	0
412	20250304	145600	19314	950	950	950	950	0
413	20250304	145500	19314	950	950	950	950	0
414	20250304	145400	19314	950	950	950	950	0
415	20250304	145300	19314	950	950	950	950	0
416	20250304	145200	19314	950	950	950	950	0
417	20250304	145100	19314	950	950	950	950	0
418	20250304	145000	19314	950	950	950	950	0
419	20250304	144900	19314	950	950	950	950	0
420	20250304	144800	19314	950	950	950	950	8
421	20250304	144700	11714	950	950	950	950	0
422	20250304	144600	11714	950	950	950	950	0
423	20250304	144500	11714	950	950	950	950	0
424	20250304	144400	11714	950	950	950	950	0
425	20250304	144300	11714	950	950	950	950	0
426	20250304	144200	11714	950	950	950	950	0
427	20250304	144100	11714	950	950	950	950	0
428	20250304	144000	11714	950	950	950	950	0
429	20250304	143900	11714	950	950	950	950	0
430	20250304	143800	11714	950	950	950	950	0
431	20250304	143700	11714	950	950	950	950	0
432	20250304	143600	11714	950	950	950	950	0
433	20250304	143500	11714	950	950	950	950	0
434	20250304	143400	11714	950	950	950	950	0
435	20250304	143300	11714	950	950	950	950	0
436	20250304	143200	11714	950	950	950	950	0
437	20250304	143100	11714	950	950	950	950	0
438	20250304	143000	11714	950	950	950	950	0
439	20250304	142900	11714	950	950	950	950	0
440	20250304	142800	11714	950	950	950	950	0
441	20250304	142700	11714	950	950	950	950	0
442	20250304	142600	11714	950	950	950	950	0
443	20250304	142500	11714	950	950	950	950	0
444	20250304	142400	11714	950	950	950	950	0
445	20250304	142300	11714	950	950	950	950	0
446	20250304	142200	11714	950	950	950	950	0
447	20250304	142100	11714	950	950	950	950	0
448	20250304	142000	11714	950	950	950	950	0
449	20250304	141900	11714	950	950	950	950	0
450	20250304	141800	11714	950	950	950	950	0
451	20250304	141700	11714	950	950	950	950	0
452	20250304	141600	11714	950	950	950	950	0
453	20250304	141500	11714	950	950	950	950	0
454	20250304	141400	11714	950	950	950	950	0
455	20250304	141300	11714	950	950	950	950	0
456	20250304	141200	11714	950	950	950	950	0
457	20250304	141100	11714	950	950	950	950	0
458	20250304	141000	11714	950	950	950	950	0
459	20250304	140900	11714	950	950	950	950	0
460	20250304	140800	11714	950	950	950	950	0
461	20250304	140700	11714	950	950	950	950	0
462	20250304	140600	11714	950	950	950	950	0
463	20250304	140500	11714	950	950	950	950	0
464	20250304	140400	11714	950	950	950	950	0
465	20250304	140300	11714	950	950	950	950	0
466	20250304	140200	11714	950	950	950	950	0
467	20250304	140100	11714	950	950	950	950	0
468	20250304	140000	11714	950	950	950	950	0
469	20250304	135900	11714	950	950	950	950	0
470	20250304	135800	11714	950	950	950	950	0
471	20250304	135700	11714	950	950	950	950	0
472	20250304	135600	11714	950	950	950	950	0
473	20250304	135500	11714	950	950	950	950	0
474	20250304	135400	11714	950	950	950	950	0
475	20250304	135300	11714	950	950	950	950	0
476	20250304	135200	11714	950	950	950	950	0
477	20250304	135100	11714	950	950	950	950	0
478	20250304	135000	11714	950	950	950	950	0
479	20250304	134900	11714	950	950	950	950	0
480	20250304	134800	11714	950	950	950	950	0
481	20250304	134700	11714	950	950	950	950	0
482	20250304	134600	11714	950	950	950	950	0
483	20250304	134500	11714	950	950	950	950	0
484	20250304	134400	11714	950	950	950	950	0
485	20250304	134300	11714	950	950	950	950	0
486	20250304	134200	11714	950	950	950	950	0
487	20250304	134100	11714	950	950	950	950	0
488	20250304	134000	11714	950	950	950	950	0
489	20250304	133900	11714	950	950	950	950	0
490	20250304	133800	11714	950	950	950	950	0
491	20250304	133700	11714	950	950	950	950	0
492	20250304	133600	11714	950	950	950	950	0
493	20250304	133500	11714	950	950	950	950	0
494	20250304	133400	11714	950	950	950	950	0
495	20250304	133300	11714	950	950	950	950	0
496	20250304	133200	11714	950	950	950	950	0
497	20250304	133100	11714	950	950	950	950	0
498	20250304	133000	11714	950	950	950	950	0
499	20250304	132900	11714	950	950	950	950	0
500	20250304	132800	11714	950	950	950	950	0
501	20250304	132700	11714	950	950	950	950	0
502	20250304	132600	11714	950	950	950	950	0
503	20250304	132500	11714	950	950	950	950	0
504	20250304	132400	11714	950	950	950	950	0
505	20250304	132300	11714	950	950	950	950	0
506	20250304	132200	11714	950	950	950	950	0
507	20250304	132100	11714	950	950	950	950	0
508	20250304	132000	11714	950	950	950	950	0
509	20250304	131900	11714	950	950	950	950	0
510	20250304	131800	11714	950	950	950	950	0
511	20250304	131700	11714	950	950	950	950	0
512	20250304	131600	11714	950	950	950	950	0
513	20250304	131500	11714	950	950	950	950	0
514	20250304	131400	11714	950	950	950	950	0
515	20250304	131300	11714	950	950	950	950	0
516	20250304	131200	11714	950	950	950	950	0
517	20250304	131100	11714	950	950	950	950	0
518	20250304	131000	11714	950	950	950	950	0
519	20250304	130900	11714	950	950	950	950	0
520	20250304	130800	11714	950	950	950	950	0
521	20250304	130700	11714	950	950	950	950	0
522	20250304	130600	11714	950	950	950	950	0
523	20250304	130500	11714	950	950	950	950	0
524	20250304	130400	11714	950	950	950	950	0
525	20250304	130300	11714	950	950	950	950	0
526	20250304	130200	11714	950	950	950	950	0
527	20250304	130100	11714	950	950	950	950	0
528	20250304	130000	11714	950	950	950	950	0
529	20250304	125900	11714	950	950	950	950	0
530	20250304	125800	11714	950	950	950	950	0
531	20250304	125700	11714	950	950	950	950	0
532	20250304	125600	11714	950	950	950	950	0
533	20250304	125500	11714	950	950	950	950	0
534	20250304	125400	11714	950	950	950	950	0
535	20250304	125300	11714	950	950	950	950	0
536	20250304	125200	11714	950	950	950	950	0
537	20250304	125100	11714	950	950	950	950	0
538	20250304	125000	11714	950	950	950	950	0
539	20250304	124900	11714	950	950	950	950	0
540	20250304	124800	11714	950	950	950	950	0
541	20250304	124700	11714	950	950	950	950	0
542	20250304	124600	11714	950	950	950	950	0
543	20250304	124500	11714	950	950	950	950	0
544	20250304	124400	11714	950	950	950	950	0
545	20250304	124300	11714	950	950	950	950	0
546	20250304	124200	11714	950	950	950	950	0
547	20250304	124100	11714	950	950	950	950	0
548	20250304	124000	11714	950	950	950	950	0
549	20250304	123900	11714	950	950	950	950	0
550	20250304	123800	11714	950	950	950	950	0
551	20250304	123700	11714	950	950	950	950	0
552	20250304	123600	11714	950	950	950	950	0
553	20250304	123500	11714	950	950	950	950	0
554	20250304	123400	11714	950	950	950	950	0
555	20250304	123300	11714	950	950	950	950	0
556	20250304	123200	11714	950	950	950	950	0
557	20250304	123100	11714	950	950	950	950	0
558	20250304	123000	11714	950	950	950	950	0
559	20250304	122900	11714	950	950	950	950	0
560	20250304	122800	11714	950	950	950	950	0
561	20250304	122700	11714	950	950	950	950	0
562	20250304	122600	11714	950	950	950	950	0
563	20250304	122500	11714	950	950	950	950	0
564	20250304	122400	11714	950	950	950	950	0
565	20250304	122300	11714	950	950	950	950	0
566	20250304	122200	11714	950	950	950	950	0
567	20250304	122100	11714	950	950	950	950	0
568	20250304	122000	11714	950	950	950	950	0
569	20250304	121900	11714	950	950	950	950	0
570	20250304	121800	11714	950	950	950	950	0
571	20250304	121700	11714	950	950	950	950	0
572	20250304	121600	11714	950	950	950	950	0
573	20250304	121500	11714	950	950	950	950	0
574	20250304	121400	11714	950	950	950	950	0
575	20250304	121300	11714	950	950	950	950	0
576	20250304	121200	11714	950	950	950	950	0
577	20250304	121100	11714	950	950	950	950	0
578	20250304	121000	11714	950	950	950	950	0
579	20250304	120900	11714	950	950	950	950	1
580	20250304	120800	10764	850	850	850	850	0
581	20250304	120700	10764	850	850	850	850	0
582	20250304	120600	10764	850	850	850	850	0
583	20250304	120500	10764	850	850	850	850	0
584	20250304	120400	10764	850	850	850	850	0
585	20250304	120300	10764	850	850	850	850	0
586	20250304	120200	10764	850	850	850	850	0
587	20250304	120100	10764	850	850	850	850	0
588	20250304	120000	10764	850	850	850	850	0
589	20250304	115900	10764	850	850	850	850	0
590	20250304	115800	10764	850	850	850	850	0
591	20250304	115700	10764	850	850	850	850	0
592	20250304	115600	10764	850	850	850	850	0
593	20250304	115500	10764	850	850	850	850	0
594	20250304	115400	10764	850	850	850	850	0
595	20250304	115300	10764	850	850	850	850	0
596	20250304	115200	10764	850	850	850	850	0
597	20250304	115100	10764	850	850	850	850	0
598	20250304	115000	10764	850	850	850	850	0
599	20250304	114900	10764	850	850	850	850	0
600	20250304	114800	10764	850	850	850	850	0
601	20250304	114700	10764	850	850	850	850	0
602	20250304	114600	10764	850	850	850	850	0
603	20250304	114500	10764	850	850	850	850	0
604	20250304	114400	10764	850	850	850	850	0
605	20250304	114300	10764	850	850	850	850	0
606	20250304	114200	10764	850	850	850	850	0
607	20250304	114100	10764	850	850	850	850	0
608	20250304	114000	10764	850	850	850	850	0
609	20250304	113900	10764	850	850	850	850	0
610	20250304	113800	10764	850	850	850	850	0
611	20250304	113700	10764	850	850	850	850	0
612	20250304	113600	10764	850	850	850	850	0
613	20250304	113500	10764	850	850	850	850	0
614	20250304	113400	10764	850	850	850	850	10
615	20250304	113300	2264	1149	1149	1149	1149	0
616	20250304	113200	2264	1149	1149	1149	1149	0
617	20250304	113100	2264	1149	1149	1149	1149	0
618	20250304	113000	2264	1149	1149	1149	1149	0
619	20250304	112900	2264	1149	1149	1149	1149	0
620	20250304	112800	2264	1149	1149	1149	1149	0
621	20250304	112700	2264	1149	1149	1149	1149	0
622	20250304	112600	2264	1149	1149	1149	1149	0
623	20250304	112500	2264	1149	1149	1149	1149	0
624	20250304	112400	2264	1149	1149	1149	1149	0
625	20250304	112300	2264	1149	1149	1149	1149	0
626	20250304	112200	2264	1149	1149	1149	1149	0
627	20250304	112100	2264	1149	1149	1149	1149	0
628	20250304	112000	2264	1149	1149	1149	1149	0
629	20250304	111900	2264	1149	1149	1149	1149	0
630	20250304	111800	2264	1149	1149	1149	1149	0
631	20250304	111700	2264	1149	1149	1149	1149	0
632	20250304	111600	2264	1149	1149	1149	1149	0
633	20250304	111500	2264	1149	1149	1149	1149	0
634	20250304	111400	2264	1149	1149	1149	1149	0
635	20250304	111300	2264	1149	1149	1149	1149	0
636	20250304	111200	2264	1149	1149	1149	1149	0
637	20250304	111100	2264	1149	1149	1149	1149	0
638	20250304	111000	2264	1149	1149	1149	1149	0
639	20250304	110900	2264	1149	1149	1149	1149	0
640	20250304	110800	2264	1149	1149	1149	1149	0
641	20250304	110700	2264	1149	1149	1149	1149	0
642	20250304	110600	2264	1149	1149	1149	1149	0
643	20250304	110500	2264	1149	1149	1149	1149	0
644	20250304	110400	2264	1149	1149	1149	1149	0
645	20250304	110300	2264	1149	1149	1149	1149	0
646	20250304	110200	2264	1149	1149	1149	1149	0
647	20250304	110100	2264	1149	1149	1149	1149	0
648	20250304	110000	2264	1149	1149	1149	1149	0
649	20250304	105900	2264	1149	1149	1149	1149	0
650	20250304	105800	2264	1149	1149	1149	1149	0
651	20250304	105700	2264	1149	1149	1149	1149	0
652	20250304	105600	2264	1149	1149	1149	1149	0
653	20250304	105500	2264	1149	1149	1149	1149	0
654	20250304	105400	2264	1149	1149	1149	1149	0
655	20250304	105300	2264	1149	1149	1149	1149	0
656	20250304	105200	2264	1149	1149	1149	1149	0
657	20250304	105100	2264	1149	1149	1149	1149	0
658	20250304	105000	2264	1149	1149	1149	1149	0
659	20250304	104900	2264	1149	1149	1149	1149	0
660	20250304	104800	2264	1149	1149	1149	1149	0
661	20250304	104700	2264	1149	1149	1149	1149	0
662	20250304	104600	2264	1149	1149	1149	1149	0
663	20250304	104500	2264	1149	1149	1149	1149	0
664	20250304	104400	2264	1149	1149	1149	1149	0
665	20250304	104300	2264	1149	1149	1149	1149	0
666	20250304	104200	2264	1149	1149	1149	1149	0
667	20250304	104100	2264	1149	1149	1149	1149	0
668	20250304	104000	2264	1149	1149	1149	1149	0
669	20250304	103900	2264	1149	1149	1149	1149	0
670	20250304	103800	2264	1149	1149	1149	1149	0
671	20250304	103700	2264	1149	1149	1149	1149	0
672	20250304	103600	2264	1149	1149	1149	1149	0
673	20250304	103500	2264	1149	1149	1149	1149	0
674	20250304	103400	2264	1149	1149	1149	1149	0
675	20250304	103300	2264	1149	1149	1149	1149	0
676	20250304	103200	2264	1149	1149	1149	1149	0
677	20250304	103100	2264	1149	1149	1149	1149	0
678	20250304	103000	2264	1149	1149	1149	1149	0
679	20250304	102900	2264	1149	1149	1149	1149	0
680	20250304	102800	2264	1149	1149	1149	1149	0
681	20250304	102700	2264	1149	1149	1149	1149	0
682	20250304	102600	2264	1149	1149	1149	1149	0
683	20250304	102500	2264	1149	1149	1149	1149	0
684	20250304	102400	2264	1149	1149	1149	1149	0
685	20250304	102300	2264	1149	1149	1149	1149	0
686	20250304	102200	2264	1149	1149	1149	1149	0
687	20250304	102100	2264	1149	1149	1149	1149	0
688	20250304	102000	2264	1149	1149	1149	1149	0
689	20250304	101900	2264	1149	1149	1149	1149	0
690	20250304	101800	2264	1149	1149	1149	1149	0
691	20250304	101700	2264	1149	1149	1149	1149	0
692	20250304	101600	2264	1149	1149	1149	1149	0
693	20250304	101500	2264	1149	1149	1149	1149	0
694	20250304	101400	2264	1149	1149	1149	1149	0
695	20250304	101300	2264	1149	1149	1149	1149	0
696	20250304	101200	2264	1149	1149	1149	1149	0
697	20250304	101100	2264	1149	1149	1149	1149	0
698	20250304	101000	2264	1149	1149	1149	1149	0
699	20250304	100900	2264	1149	1149	1149	1149	0
700	20250304	100800	2264	1149	1149	1149	1149	0
701	20250304	100700	2264	1149	1149	1149	1149	0
702	20250304	100600	2264	1149	1149	1149	1149	0
703	20250304	100500	2264	1149	1149	1149	1149	0
704	20250304	100400	2264	1149	1149	1149	1149	0
705	20250304	100300	2264	1149	1149	1149	1149	0
706	20250304	100200	2264	1149	1149	1149	1149	0
707	20250304	100100	2264	1149	1149	1149	1149	0
708	20250304	100000	2264	1149	1149	1149	1149	0
709	20250304	095900	2264	1149	1149	1149	1149	0
710	20250304	095800	2264	1149	1149	1149	1149	0
711	20250304	095700	2264	1149	1149	1149	1149	0
712	20250304	095600	2264	1149	1149	1149	1149	0
713	20250304	095500	2264	1149	1149	1149	1149	0
714	20250304	095400	2264	1149	1149	1149	1149	0
715	20250304	095300	2264	1149	1149	1149	1149	0
716	20250304	095200	2264	1149	1149	1149	1149	0
717	20250304	095100	2264	1149	1149	1149	1149	0
718	20250304	095000	2264	1149	1149	1149	1149	0
719	20250304	094900	2264	1149	1149	1149	1149	0
720	20250304	094800	2264	1149	1149	1149	1149	0
721	20250304	094700	2264	1149	1149	1149	1149	0
722	20250304	094600	2264	1149	1149	1149	1149	0
723	20250304	094500	2264	1149	1149	1149	1149	0
724	20250304	094400	2264	1149	1149	1149	1149	0
725	20250304	094300	2264	1149	1149	1149	1149	0
726	20250304	094200	2264	1149	1149	1149	1149	0
727	20250304	094100	2264	1149	1149	1149	1149	0
728	20250304	094000	2264	1149	1149	1149	1149	0
729	20250304	093900	2264	1149	1149	1149	1149	0
730	20250304	093800	2264	1149	1149	1149	1149	0
731	20250304	093700	2264	1149	1149	1149	1149	0
732	20250304	093600	2264	1149	1149	1149	1149	0
733	20250304	093500	2264	1149	1149	1149	1149	0
734	20250304	093400	2264	1149	1149	1149	1149	0
735	20250304	093300	2264	1149	1149	1149	1149	0
736	20250304	093200	2264	1149	1149	1149	1149	0
737	20250304	093100	2264	1149	1149	1149	1149	0
738	20250304	093000	2264	1149	1149	1149	1149	0
739	20250304	092900	2264	1149	1149	1149	1149	0
740	20250304	092800	2264	1149	1149	1149	1149	0
741	20250304	092700	2264	1149	1149	1149	1149	0
742	20250304	092600	2264	1149	1149	1149	1149	0
743	20250304	092500	2264	1149	1149	1149	1149	0
744	20250304	092400	2264	1149	1149	1149	1149	0
745	20250304	092300	2264	1149	1149	1149	1149	0
746	20250304	092200	2264	1149	1149	1149	1149	0
747	20250304	092100	2264	1149	1149	1149	1149	0
748	20250304	092000	2264	1149	1149	1149	1149	0
749	20250304	091900	2264	1149	1149	1149	1149	0
750	20250304	091800	2264	1149	1149	1149	1149	0
751	20250304	091700	2264	1149	1149	1149	1149	0
752	20250304	091600	2264	1149	1149	1149	1149	0
753	20250304	091500	2264	1149	1149	1149	1149	0
754	20250304	091400	2264	1149	1149	1149	1149	0
755	20250304	091300	2264	1149	1149	1149	1149	0
756	20250304	091200	2264	1149	1149	1149	1149	0
757	20250304	091100	2264	1149	1149	1149	1149	0
758	20250304	091000	2264	1149	1149	1149	1149	0
759	20250304	090900	2264	1149	1149	1149	1149	0
760	20250304	090800	2264	1149	1149	1149	1149	0
761	20250304	090700	2264	1149	1149	1149	1149	0
762	20250304	090600	2264	1149	1149	1149	1149	0
763	20250304	090500	2264	1149	1149	1149	1149	0
764	20250304	090400	2264	1149	1149	1149	1149	0
765	20250304	090300	2264	1149	1149	1149	1149	0
766	20250304	090200	2264	1149	1149	1149	1149	0
767	20250304	090100	2264	1149	1149	1149	1149	1
768	20250304	090000	1115	1115	1115	1115	1115	1