KissMeData/245450/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205900	1000	1000	1000	1000	1000	1
3	20250318	205800	1000	1000	1000	1000	1000	0
4	20250318	205700	1000	1000	1000	1000	1000	0
5	20250318	205600	1000	1000	1000	1000	1000	0
6	20250318	205500	1000	1000	1000	1000	1000	0
7	20250318	205400	1000	1000	1000	1000	1000	0
8	20250318	205300	1000	1000	1000	1000	1000	0
9	20250318	205200	1000	1000	1000	1000	1000	0
10	20250318	205100	1000	1000	1000	1000	1000	0
11	20250318	205000	1000	1000	1000	1000	1000	0
12	20250318	204900	1000	1000	1000	1000	1000	0
13	20250318	204800	1000	1000	1000	1000	1000	0
14	20250318	204700	1000	1000	1000	1000	1000	0
15	20250318	204600	1000	1000	1000	1000	1000	0
16	20250318	204500	1000	1000	1000	1000	1000	0
17	20250318	204400	1000	1000	1000	1000	1000	0
18	20250318	204300	1000	1000	1000	1000	1000	0
19	20250318	204200	1000	1000	1000	1000	1000	0
20	20250318	204100	1000	1000	1000	1000	1000	0
21	20250318	204000	1000	1000	1000	1000	1000	0
22	20250318	203900	1000	1000	1000	1000	1000	0
23	20250318	203800	1000	1000	1000	1000	1000	0
24	20250318	203700	1000	1000	1000	1000	1000	0
25	20250318	203600	1000	1000	1000	1000	1000	0
26	20250318	203500	1000	1000	1000	1000	1000	0
27	20250318	203400	1000	1000	1000	1000	1000	0
28	20250318	203300	1000	1000	1000	1000	1000	0
29	20250318	203200	1000	1000	1000	1000	1000	0
30	20250318	203100	1000	1000	1000	1000	1000	0
31	20250318	203000	1000	1000	1000	1000	1000	0
32	20250318	202900	1000	1000	1000	1000	1000	1
33	20250318	202800	1000	1000	1000	1000	1000	0
34	20250318	202700	1000	1000	1000	1000	1000	0
35	20250318	202600	1000	1000	1000	1000	1000	0
36	20250318	202500	1000	1000	1000	1000	1000	0
37	20250318	202400	1000	1000	1000	1000	1000	0
38	20250318	202300	1000	1000	1000	1000	1000	0
39	20250318	202200	1000	1000	1000	1000	1000	0
40	20250318	202100	1000	1000	1000	1000	1000	0
41	20250318	202000	1000	1000	1000	1000	1000	0
42	20250318	201900	1000	1000	1000	1000	1000	0
43	20250318	201800	1000	1000	1000	1000	1000	0
44	20250318	201700	1000	1000	1000	1000	1000	0
45	20250318	201600	1000	1000	1000	1000	1000	0
46	20250318	201500	1000	1000	1000	1000	1000	0
47	20250318	201400	1000	1000	1000	1000	1000	0
48	20250318	201300	1000	1000	1000	1000	1000	0
49	20250318	201200	1000	1000	1000	1000	1000	0
50	20250318	201100	1000	1000	1000	1000	1000	0
51	20250318	201000	1000	1000	1000	1000	1000	0
52	20250318	200900	1000	1000	1000	1000	1000	0
53	20250318	200800	1000	1000	1000	1000	1000	0
54	20250318	200700	1000	1000	1000	1000	1000	0
55	20250318	200600	1000	1000	1000	1000	1000	0
56	20250318	200500	1000	1000	1000	1000	1000	0
57	20250318	200400	1000	1000	1000	1000	1000	0
58	20250318	200300	1000	1000	1000	1000	1000	0
59	20250318	200200	1000	1000	1000	1000	1000	0
60	20250318	200100	1000	1000	1000	1000	1000	0
61	20250318	200000	1000	1000	1000	1000	1000	0
62	20250318	195900	1000	1000	1000	1000	1000	1
63	20250318	195800	1000	1000	1000	1000	1000	0
64	20250318	195700	1000	1000	1000	1000	1000	0
65	20250318	195600	1000	1000	1000	1000	1000	0
66	20250318	195500	1000	1000	1000	1000	1000	0
67	20250318	195400	1000	1000	1000	1000	1000	0
68	20250318	195300	1000	1000	1000	1000	1000	0
69	20250318	195200	1000	1000	1000	1000	1000	0
70	20250318	195100	1000	1000	1000	1000	1000	0
71	20250318	195000	1000	1000	1000	1000	1000	0
72	20250318	194900	1000	1000	1000	1000	1000	0
73	20250318	194800	1000	1000	1000	1000	1000	0
74	20250318	194700	1000	1000	1000	1000	1000	0
75	20250318	194600	1000	1000	1000	1000	1000	0
76	20250318	194500	1000	1000	1000	1000	1000	0
77	20250318	194400	1000	1000	1000	1000	1000	0
78	20250318	194300	1000	1000	1000	1000	1000	0
79	20250318	194200	1000	1000	1000	1000	1000	0
80	20250318	194100	1000	1000	1000	1000	1000	0
81	20250318	194000	1000	1000	1000	1000	1000	0
82	20250318	193900	1000	1000	1000	1000	1000	0
83	20250318	193800	1000	1000	1000	1000	1000	0
84	20250318	193700	1000	1000	1000	1000	1000	0
85	20250318	193600	1000	1000	1000	1000	1000	0
86	20250318	193500	1000	1000	1000	1000	1000	0
87	20250318	193400	1000	1000	1000	1000	1000	0
88	20250318	193300	1000	1000	1000	1000	1000	0
89	20250318	193200	1000	1000	1000	1000	1000	0
90	20250318	193100	1000	1000	1000	1000	1000	0
91	20250318	193000	1000	1000	1000	1000	1000	0
92	20250318	192900	1000	1000	1000	1000	1000	1
93	20250318	192800	1000	1000	1000	1000	1000	0
94	20250318	192700	1000	1000	1000	1000	1000	0
95	20250318	192600	1000	1000	1000	1000	1000	0
96	20250318	192500	1000	1000	1000	1000	1000	0
97	20250318	192400	1000	1000	1000	1000	1000	0
98	20250318	192300	1000	1000	1000	1000	1000	0
99	20250318	192200	1000	1000	1000	1000	1000	0
100	20250318	192100	1000	1000	1000	1000	1000	0
101	20250318	192000	1000	1000	1000	1000	1000	0
102	20250318	191900	1000	1000	1000	1000	1000	0
103	20250318	191800	1000	1000	1000	1000	1000	0
104	20250318	191700	1000	1000	1000	1000	1000	0
105	20250318	191600	1000	1000	1000	1000	1000	0
106	20250318	191500	1000	1000	1000	1000	1000	0
107	20250318	191400	1000	1000	1000	1000	1000	0
108	20250318	191300	1000	1000	1000	1000	1000	0
109	20250318	191200	1000	1000	1000	1000	1000	0
110	20250318	191100	1000	1000	1000	1000	1000	0
111	20250318	191000	1000	1000	1000	1000	1000	0
112	20250318	190900	1000	1000	1000	1000	1000	0
113	20250318	190800	1000	1000	1000	1000	1000	0
114	20250318	190700	1000	1000	1000	1000	1000	0
115	20250318	190600	1000	1000	1000	1000	1000	0
116	20250318	190500	1000	1000	1000	1000	1000	0
117	20250318	190400	1000	1000	1000	1000	1000	0
118	20250318	190300	1000	1000	1000	1000	1000	0
119	20250318	190200	1000	1000	1000	1000	1000	0
120	20250318	190100	1000	1000	1000	1000	1000	0
121	20250318	190000	1000	1000	1000	1000	1000	0
122	20250318	185900	1000	1000	1000	1000	1000	1
123	20250318	185800	1000	1000	1000	1000	1000	0
124	20250318	185700	1000	1000	1000	1000	1000	0
125	20250318	185600	1000	1000	1000	1000	1000	0
126	20250318	185500	1000	1000	1000	1000	1000	0
127	20250318	185400	1000	1000	1000	1000	1000	0
128	20250318	185300	1000	1000	1000	1000	1000	0
129	20250318	185200	1000	1000	1000	1000	1000	0
130	20250318	185100	1000	1000	1000	1000	1000	0
131	20250318	185000	1000	1000	1000	1000	1000	0
132	20250318	184900	1000	1000	1000	1000	1000	0
133	20250318	184800	1000	1000	1000	1000	1000	0
134	20250318	184700	1000	1000	1000	1000	1000	0
135	20250318	184600	1000	1000	1000	1000	1000	0
136	20250318	184500	1000	1000	1000	1000	1000	0
137	20250318	184400	1000	1000	1000	1000	1000	0
138	20250318	184300	1000	1000	1000	1000	1000	0
139	20250318	184200	1000	1000	1000	1000	1000	0
140	20250318	184100	1000	1000	1000	1000	1000	0
141	20250318	184000	1000	1000	1000	1000	1000	0
142	20250318	183900	1000	1000	1000	1000	1000	0
143	20250318	183800	1000	1000	1000	1000	1000	0
144	20250318	183700	1000	1000	1000	1000	1000	0
145	20250318	183600	1000	1000	1000	1000	1000	0
146	20250318	183500	1000	1000	1000	1000	1000	0
147	20250318	183400	1000	1000	1000	1000	1000	0
148	20250318	183300	1000	1000	1000	1000	1000	0
149	20250318	183200	1000	1000	1000	1000	1000	0
150	20250318	183100	1000	1000	1000	1000	1000	0
151	20250318	183000	1000	1000	1000	1000	1000	0
152	20250318	182900	1000	1000	1000	1000	1000	1
153	20250318	182800	1000	1000	1000	1000	1000	0
154	20250318	182700	1000	1000	1000	1000	1000	0
155	20250318	182600	1000	1000	1000	1000	1000	0
156	20250318	182500	1000	1000	1000	1000	1000	0
157	20250318	182400	1000	1000	1000	1000	1000	0
158	20250318	182300	1000	1000	1000	1000	1000	0
159	20250318	182200	1000	1000	1000	1000	1000	0
160	20250318	182100	1000	1000	1000	1000	1000	0
161	20250318	182000	1000	1000	1000	1000	1000	0
162	20250318	181900	1000	1000	1000	1000	1000	0
163	20250318	181800	1000	1000	1000	1000	1000	0
164	20250318	181700	1000	1000	1000	1000	1000	0
165	20250318	181600	1000	1000	1000	1000	1000	0
166	20250318	181500	1000	1000	1000	1000	1000	0
167	20250318	181400	1000	1000	1000	1000	1000	0
168	20250318	181300	1000	1000	1000	1000	1000	0
169	20250318	181200	1000	1000	1000	1000	1000	0
170	20250318	181100	1000	1000	1000	1000	1000	0
171	20250318	181000	1000	1000	1000	1000	1000	0
172	20250318	180900	1000	1000	1000	1000	1000	0
173	20250318	180800	1000	1000	1000	1000	1000	0
174	20250318	180700	1000	1000	1000	1000	1000	0
175	20250318	180600	1000	1000	1000	1000	1000	0
176	20250318	180500	1000	1000	1000	1000	1000	0
177	20250318	180400	1000	1000	1000	1000	1000	0
178	20250318	180300	1000	1000	1000	1000	1000	0
179	20250318	180200	1000	1000	1000	1000	1000	0
180	20250318	180100	1000	1000	1000	1000	1000	0
181	20250318	180000	1000	1000	1000	1000	1000	0
182	20250318	175900	1000	1000	1000	1000	1000	1
183	20250318	175800	1000	1000	1000	1000	1000	0
184	20250318	175700	1000	1000	1000	1000	1000	0
185	20250318	175600	1000	1000	1000	1000	1000	0
186	20250318	175500	1000	1000	1000	1000	1000	0
187	20250318	175400	1000	1000	1000	1000	1000	0
188	20250318	175300	1000	1000	1000	1000	1000	0
189	20250318	175200	1000	1000	1000	1000	1000	0
190	20250318	175100	1000	1000	1000	1000	1000	0
191	20250318	175000	1000	1000	1000	1000	1000	0
192	20250318	174900	1000	1000	1000	1000	1000	0
193	20250318	174800	1000	1000	1000	1000	1000	0
194	20250318	174700	1000	1000	1000	1000	1000	0
195	20250318	174600	1000	1000	1000	1000	1000	0
196	20250318	174500	1000	1000	1000	1000	1000	0
197	20250318	174400	1000	1000	1000	1000	1000	0
198	20250318	174300	1000	1000	1000	1000	1000	0
199	20250318	174200	1000	1000	1000	1000	1000	0
200	20250318	174100	1000	1000	1000	1000	1000	0
201	20250318	174000	1000	1000	1000	1000	1000	0
202	20250318	173900	1000	1000	1000	1000	1000	0
203	20250318	173800	1000	1000	1000	1000	1000	0
204	20250318	173700	1000	1000	1000	1000	1000	0
205	20250318	173600	1000	1000	1000	1000	1000	0
206	20250318	173500	1000	1000	1000	1000	1000	0
207	20250318	173400	1000	1000	1000	1000	1000	0
208	20250318	173300	1000	1000	1000	1000	1000	0
209	20250318	173200	1000	1000	1000	1000	1000	0
210	20250318	173100	1000	1000	1000	1000	1000	0
211	20250318	173000	1000	1000	1000	1000	1000	0
212	20250318	172900	1000	1000	1000	1000	1000	1
213	20250318	172800	1000	1000	1000	1000	1000	0
214	20250318	172700	1000	1000	1000	1000	1000	0
215	20250318	172600	1000	1000	1000	1000	1000	0
216	20250318	172500	1000	1000	1000	1000	1000	0
217	20250318	172400	1000	1000	1000	1000	1000	0
218	20250318	172300	1000	1000	1000	1000	1000	0
219	20250318	172200	1000	1000	1000	1000	1000	0
220	20250318	172100	1000	1000	1000	1000	1000	0
221	20250318	172000	1000	1000	1000	1000	1000	0
222	20250318	171900	1000	1000	1000	1000	1000	0
223	20250318	171800	1000	1000	1000	1000	1000	0
224	20250318	171700	1000	1000	1000	1000	1000	0
225	20250318	171600	1000	1000	1000	1000	1000	0
226	20250318	171500	1000	1000	1000	1000	1000	0
227	20250318	171400	1000	1000	1000	1000	1000	0
228	20250318	171300	1000	1000	1000	1000	1000	0
229	20250318	171200	1000	1000	1000	1000	1000	0
230	20250318	171100	1000	1000	1000	1000	1000	0
231	20250318	171000	1000	1000	1000	1000	1000	0
232	20250318	170900	1000	1000	1000	1000	1000	0
233	20250318	170800	1000	1000	1000	1000	1000	0
234	20250318	170700	1000	1000	1000	1000	1000	0
235	20250318	170600	1000	1000	1000	1000	1000	0
236	20250318	170500	1000	1000	1000	1000	1000	0
237	20250318	170400	1000	1000	1000	1000	1000	0
238	20250318	170300	1000	1000	1000	1000	1000	0
239	20250318	170200	1000	1000	1000	1000	1000	0
240	20250318	170100	1000	1000	1000	1000	1000	0
241	20250318	170000	1000	1000	1000	1000	1000	0
242	20250318	165900	1000	1000	1000	1000	1000	1
243	20250318	165800	1000	1000	1000	1000	1000	0
244	20250318	165700	1000	1000	1000	1000	1000	0
245	20250318	165600	1000	1000	1000	1000	1000	0
246	20250318	165500	1000	1000	1000	1000	1000	0
247	20250318	165400	1000	1000	1000	1000	1000	0
248	20250318	165300	1000	1000	1000	1000	1000	0
249	20250318	165200	1000	1000	1000	1000	1000	0
250	20250318	165100	1000	1000	1000	1000	1000	0
251	20250318	165000	1000	1000	1000	1000	1000	0
252	20250318	164900	1000	1000	1000	1000	1000	0
253	20250318	164800	1000	1000	1000	1000	1000	0
254	20250318	164700	1000	1000	1000	1000	1000	0
255	20250318	164600	1000	1000	1000	1000	1000	0
256	20250318	164500	1000	1000	1000	1000	1000	0
257	20250318	164400	1000	1000	1000	1000	1000	0
258	20250318	164300	1000	1000	1000	1000	1000	0
259	20250318	164200	1000	1000	1000	1000	1000	0
260	20250318	164100	1000	1000	1000	1000	1000	0
261	20250318	164000	1000	1000	1000	1000	1000	0
262	20250318	163900	1000	1000	1000	1000	1000	0
263	20250318	163800	1000	1000	1000	1000	1000	0
264	20250318	163700	1000	1000	1000	1000	1000	0
265	20250318	163600	1000	1000	1000	1000	1000	0
266	20250318	163500	1000	1000	1000	1000	1000	0
267	20250318	163400	1000	1000	1000	1000	1000	0
268	20250318	163300	1000	1000	1000	1000	1000	0
269	20250318	163200	1000	1000	1000	1000	1000	0
270	20250318	163100	1000	1000	1000	1000	1000	0
271	20250318	163000	1000	1000	1000	1000	1000	0
272	20250318	162900	1000	1000	1000	1000	1000	1
273	20250318	162800	1000	1000	1000	1000	1000	0
274	20250318	162700	1000	1000	1000	1000	1000	0
275	20250318	162600	1000	1000	1000	1000	1000	0
276	20250318	162500	1000	1000	1000	1000	1000	0
277	20250318	162400	1000	1000	1000	1000	1000	0
278	20250318	162300	1000	1000	1000	1000	1000	0
279	20250318	162200	1000	1000	1000	1000	1000	0
280	20250318	162100	1000	1000	1000	1000	1000	0
281	20250318	162000	1000	1000	1000	1000	1000	0
282	20250318	161900	1000	1000	1000	1000	1000	0
283	20250318	161800	1000	1000	1000	1000	1000	0
284	20250318	161700	1000	1000	1000	1000	1000	0
285	20250318	161600	1000	1000	1000	1000	1000	0
286	20250318	161500	1000	1000	1000	1000	1000	0
287	20250318	161400	1000	1000	1000	1000	1000	0
288	20250318	161300	1000	1000	1000	1000	1000	0
289	20250318	161200	1000	1000	1000	1000	1000	0
290	20250318	161100	1000	1000	1000	1000	1000	0
291	20250318	161000	1000	1000	1000	1000	1000	0
292	20250318	160900	1000	1000	1000	1000	1000	0
293	20250318	160800	1000	1000	1000	1000	1000	0
294	20250318	160700	1000	1000	1000	1000	1000	0
295	20250318	160600	1000	1000	1000	1000	1000	0
296	20250318	160500	1000	1000	1000	1000	1000	0
297	20250318	160400	1000	1000	1000	1000	1000	0
298	20250318	160300	1000	1000	1000	1000	1000	0
299	20250318	160200	1000	1000	1000	1000	1000	0
300	20250318	160100	1000	1000	1000	1000	1000	0
301	20250318	160000	1000	1000	1000	1000	1000	0
302	20250318	155900	1000	1000	1000	1000	1000	1
303	20250318	155800	1000	1000	1000	1000	1000	0
304	20250318	155700	1000	1000	1000	1000	1000	0
305	20250318	155600	1000	1000	1000	1000	1000	0
306	20250318	155500	1000	1000	1000	1000	1000	0
307	20250318	155400	1000	1000	1000	1000	1000	0
308	20250318	155300	1000	1000	1000	1000	1000	0
309	20250318	155200	1000	1000	1000	1000	1000	0
310	20250318	155100	1000	1000	1000	1000	1000	0
311	20250318	155000	1000	1000	1000	1000	1000	0
312	20250318	154900	1000	1000	1000	1000	1000	0
313	20250318	154800	1000	1000	1000	1000	1000	0
314	20250318	154700	1000	1000	1000	1000	1000	0
315	20250318	154600	1000	1000	1000	1000	1000	0
316	20250318	154500	1000	1000	1000	1000	1000	0
317	20250318	154400	1000	1000	1000	1000	1000	0
318	20250318	154300	1000	1000	1000	1000	1000	0
319	20250318	154200	1000	1000	1000	1000	1000	0
320	20250318	154100	1000	1000	1000	1000	1000	0
321	20250318	154000	1000	1000	1000	1000	1000	0
322	20250318	153900	1000	1000	1000	1000	1000	0
323	20250318	153800	1000	1000	1000	1000	1000	0
324	20250318	153700	1000	1000	1000	1000	1000	0
325	20250318	153600	1000	1000	1000	1000	1000	0
326	20250318	153500	1000	1000	1000	1000	1000	0
327	20250318	153400	1000	1000	1000	1000	1000	0
328	20250318	153300	1000	1000	1000	1000	1000	0
329	20250318	153200	1000	1000	1000	1000	1000	0
330	20250318	153100	1000	1000	1000	1000	1000	0
331	20250318	153000	1000	1000	1000	1000	1000	0
332	20250318	152900	1000	1000	1000	1000	1000	0
333	20250318	152800	1000	1000	1000	1000	1000	0
334	20250318	152700	1000	1000	1000	1000	1000	0
335	20250318	152600	1000	1000	1000	1000	1000	0
336	20250318	152500	1000	1000	1000	1000	1000	0
337	20250318	152400	1000	1000	1000	1000	1000	0
338	20250318	152300	1000	1000	1000	1000	1000	0
339	20250318	152200	1000	1000	1000	1000	1000	0
340	20250318	152100	1000	1000	1000	1000	1000	0
341	20250318	152000	1000	1000	1000	1000	1000	0
342	20250318	151900	1000	1000	1000	1000	1000	0
343	20250318	151800	1000	1000	1000	1000	1000	0
344	20250318	151700	1000	1000	1000	1000	1000	0
345	20250318	151600	1000	1000	1000	1000	1000	0
346	20250318	151500	1000	1000	1000	1000	1000	0
347	20250318	151400	1000	1000	1000	1000	1000	0
348	20250318	151300	1000	1000	1000	1000	1000	0
349	20250318	151200	1000	1000	1000	1000	1000	0
350	20250318	151100	1000	1000	1000	1000	1000	0
351	20250318	151000	1000	1000	1000	1000	1000	0
352	20250318	150900	1000	1000	1000	1000	1000	0
353	20250318	150800	1000	1000	1000	1000	1000	0
354	20250318	150700	1000	1000	1000	1000	1000	0
355	20250318	150600	1000	1000	1000	1000	1000	0
356	20250318	150500	1000	1000	1000	1000	1000	0
357	20250318	150400	1000	1000	1000	1000	1000	0
358	20250318	150300	1000	1000	1000	1000	1000	0
359	20250318	150200	1000	1000	1000	1000	1000	0
360	20250318	150100	1000	1000	1000	1000	1000	0
361	20250318	150000	1000	1000	1000	1000	1000	0
362	20250318	145900	1000	1000	1000	1000	1000	0
363	20250318	145800	1000	1000	1000	1000	1000	0
364	20250318	145700	1000	1000	1000	1000	1000	0
365	20250318	145600	1000	1000	1000	1000	1000	0
366	20250318	145500	1000	1000	1000	1000	1000	0
367	20250318	145400	1000	1000	1000	1000	1000	0
368	20250318	145300	1000	1000	1000	1000	1000	0
369	20250318	145200	1000	1000	1000	1000	1000	0
370	20250318	145100	1000	1000	1000	1000	1000	0
371	20250318	145000	1000	1000	1000	1000	1000	0
372	20250318	144900	1000	1000	1000	1000	1000	0
373	20250318	144800	1000	1000	1000	1000	1000	0
374	20250318	144700	1000	1000	1000	1000	1000	0
375	20250318	144600	1000	1000	1000	1000	1000	0
376	20250318	144500	1000	1000	1000	1000	1000	0
377	20250318	144400	1000	1000	1000	1000	1000	0
378	20250318	144300	1000	1000	1000	1000	1000	0
379	20250318	144200	1000	1000	1000	1000	1000	0
380	20250318	144100	1000	1000	1000	1000	1000	0
381	20250318	144000	1000	1000	1000	1000	1000	0
382	20250318	143900	1000	1000	1000	1000	1000	0
383	20250318	143800	1000	1000	1000	1000	1000	0
384	20250318	143700	1000	1000	1000	1000	1000	0
385	20250318	143600	1000	1000	1000	1000	1000	0
386	20250318	143500	1000	1000	1000	1000	1000	0
387	20250318	143400	1000	1000	1000	1000	1000	0
388	20250318	143300	1000	1000	1000	1000	1000	0
389	20250318	143200	1000	1000	1000	1000	1000	0
390	20250318	143100	1000	1000	1000	1000	1000	0
391	20250318	143000	1000	1000	1000	1000	1000	0
392	20250318	142900	1000	1000	1000	1000	1000	0
393	20250318	142800	1000	1000	1000	1000	1000	0
394	20250318	142700	1000	1000	1000	1000	1000	0
395	20250318	142600	1000	1000	1000	1000	1000	0
396	20250318	142500	1000	1000	1000	1000	1000	0
397	20250318	142400	1000	1000	1000	1000	1000	0
398	20250318	142300	1000	1000	1000	1000	1000	0
399	20250318	142200	1000	1000	1000	1000	1000	0
400	20250318	142100	1000	1000	1000	1000	1000	0
401	20250318	142000	1000	1000	1000	1000	1000	0
402	20250318	141900	1000	1000	1000	1000	1000	0
403	20250318	141800	1000	1000	1000	1000	1000	0
404	20250318	141700	1000	1000	1000	1000	1000	0
405	20250318	141600	1000	1000	1000	1000	1000	0
406	20250318	141500	1000	1000	1000	1000	1000	0
407	20250318	141400	1000	1000	1000	1000	1000	0
408	20250318	141300	1000	1000	1000	1000	1000	0
409	20250318	141200	1000	1000	1000	1000	1000	0
410	20250318	141100	1000	1000	1000	1000	1000	0
411	20250318	141000	1000	1000	1000	1000	1000	0
412	20250318	140900	1000	1000	1000	1000	1000	0
413	20250318	140800	1000	1000	1000	1000	1000	0
414	20250318	140700	1000	1000	1000	1000	1000	0
415	20250318	140600	1000	1000	1000	1000	1000	0
416	20250318	140500	1000	1000	1000	1000	1000	0
417	20250318	140400	1000	1000	1000	1000	1000	0
418	20250318	140300	1000	1000	1000	1000	1000	0
419	20250318	140200	1000	1000	1000	1000	1000	0
420	20250318	140100	1000	1000	1000	1000	1000	0
421	20250318	140000	1000	1000	1000	1000	1000	0
422	20250318	135900	1000	1000	1000	1000	1000	0
423	20250318	135800	1000	1000	1000	1000	1000	0
424	20250318	135700	1000	1000	1000	1000	1000	0
425	20250318	135600	1000	1000	1000	1000	1000	0
426	20250318	135500	1000	1000	1000	1000	1000	0
427	20250318	135400	1000	1000	1000	1000	1000	0
428	20250318	135300	1000	1000	1000	1000	1000	0
429	20250318	135200	1000	1000	1000	1000	1000	0
430	20250318	135100	1000	1000	1000	1000	1000	0
431	20250318	135000	1000	1000	1000	1000	1000	0
432	20250318	134900	1000	1000	1000	1000	1000	0
433	20250318	134800	1000	1000	1000	1000	1000	0
434	20250318	134700	1000	1000	1000	1000	1000	0
435	20250318	134600	1000	1000	1000	1000	1000	0
436	20250318	134500	1000	1000	1000	1000	1000	0
437	20250318	134400	1000	1000	1000	1000	1000	0
438	20250318	134300	1000	1000	1000	1000	1000	0
439	20250318	134200	1000	1000	1000	1000	1000	0
440	20250318	134100	1000	1000	1000	1000	1000	0
441	20250318	134000	1000	1000	1000	1000	1000	0
442	20250318	133900	1000	1000	1000	1000	1000	0
443	20250318	133800	1000	1000	1000	1000	1000	0
444	20250318	133700	1000	1000	1000	1000	1000	0
445	20250318	133600	1000	1000	1000	1000	1000	0
446	20250318	133500	1000	1000	1000	1000	1000	0
447	20250318	133400	1000	1000	1000	1000	1000	0
448	20250318	133300	1000	1000	1000	1000	1000	0
449	20250318	133200	1000	1000	1000	1000	1000	0
450	20250318	133100	1000	1000	1000	1000	1000	0
451	20250318	133000	1000	1000	1000	1000	1000	0
452	20250318	132900	1000	1000	1000	1000	1000	0
453	20250318	132800	1000	1000	1000	1000	1000	0
454	20250318	132700	1000	1000	1000	1000	1000	0
455	20250318	132600	1000	1000	1000	1000	1000	0
456	20250318	132500	1000	1000	1000	1000	1000	1
457	20250318	132400	0	999	999	999	999	0
458	20250318	132300	0	999	999	999	999	0
459	20250318	132200	0	999	999	999	999	0
460	20250318	132100	0	999	999	999	999	0
461	20250318	132000	0	999	999	999	999	0
462	20250318	131900	0	999	999	999	999	0
463	20250318	131800	0	999	999	999	999	0
464	20250318	131700	0	999	999	999	999	0
465	20250318	131600	0	999	999	999	999	0
466	20250318	131500	0	999	999	999	999	0
467	20250318	131400	0	999	999	999	999	0
468	20250318	131300	0	999	999	999	999	0
469	20250318	131200	0	999	999	999	999	0
470	20250318	131100	0	999	999	999	999	0
471	20250318	131000	0	999	999	999	999	0
472	20250318	130900	0	999	999	999	999	0
473	20250318	130800	0	999	999	999	999	0
474	20250318	130700	0	999	999	999	999	0
475	20250318	130600	0	999	999	999	999	0
476	20250318	130500	0	999	999	999	999	0
477	20250318	130400	0	999	999	999	999	0
478	20250318	130300	0	999	999	999	999	0
479	20250318	130200	0	999	999	999	999	0
480	20250318	130100	0	999	999	999	999	0
481	20250318	130000	0	999	999	999	999	0
482	20250318	125900	0	999	999	999	999	0
483	20250318	125800	0	999	999	999	999	0
484	20250318	125700	0	999	999	999	999	0
485	20250318	125600	0	999	999	999	999	0
486	20250318	125500	0	999	999	999	999	0
487	20250318	125400	0	999	999	999	999	0
488	20250318	125300	0	999	999	999	999	0
489	20250318	125200	0	999	999	999	999	0
490	20250318	125100	0	999	999	999	999	0
491	20250318	125000	0	999	999	999	999	0
492	20250318	124900	0	999	999	999	999	0
493	20250318	124800	0	999	999	999	999	0
494	20250318	124700	0	999	999	999	999	0
495	20250318	124600	0	999	999	999	999	0
496	20250318	124500	0	999	999	999	999	0
497	20250318	124400	0	999	999	999	999	0
498	20250318	124300	0	999	999	999	999	0
499	20250318	124200	0	999	999	999	999	0
500	20250318	124100	0	999	999	999	999	0
501	20250318	124000	0	999	999	999	999	0
502	20250318	123900	0	999	999	999	999	0
503	20250318	123800	0	999	999	999	999	0
504	20250318	123700	0	999	999	999	999	0
505	20250318	123600	0	999	999	999	999	0
506	20250318	123500	0	999	999	999	999	0
507	20250318	123400	0	999	999	999	999	0
508	20250318	123300	0	999	999	999	999	0
509	20250318	123200	0	999	999	999	999	0
510	20250318	123100	0	999	999	999	999	0
511	20250318	123000	0	999	999	999	999	0
512	20250318	122900	0	999	999	999	999	0
513	20250318	122800	0	999	999	999	999	0
514	20250318	122700	0	999	999	999	999	0
515	20250318	122600	0	999	999	999	999	0
516	20250318	122500	0	999	999	999	999	0
517	20250318	122400	0	999	999	999	999	0
518	20250318	122300	0	999	999	999	999	0
519	20250318	122200	0	999	999	999	999	0
520	20250318	122100	0	999	999	999	999	0
521	20250318	122000	0	999	999	999	999	0
522	20250318	121900	0	999	999	999	999	0
523	20250318	121800	0	999	999	999	999	0
524	20250318	121700	0	999	999	999	999	0
525	20250318	121600	0	999	999	999	999	0
526	20250318	121500	0	999	999	999	999	0
527	20250318	121400	0	999	999	999	999	0
528	20250318	121300	0	999	999	999	999	0
529	20250318	121200	0	999	999	999	999	0
530	20250318	121100	0	999	999	999	999	0
531	20250318	121000	0	999	999	999	999	0
532	20250318	120900	0	999	999	999	999	0
533	20250318	120800	0	999	999	999	999	0
534	20250318	120700	0	999	999	999	999	0
535	20250318	120600	0	999	999	999	999	0
536	20250318	120500	0	999	999	999	999	0
537	20250318	120400	0	999	999	999	999	0
538	20250318	120300	0	999	999	999	999	0
539	20250318	120200	0	999	999	999	999	0
540	20250318	120100	0	999	999	999	999	0
541	20250318	120000	0	999	999	999	999	0
542	20250318	115900	0	999	999	999	999	0
543	20250318	115800	0	999	999	999	999	0
544	20250318	115700	0	999	999	999	999	0
545	20250318	115600	0	999	999	999	999	0
546	20250318	115500	0	999	999	999	999	0
547	20250318	115400	0	999	999	999	999	0
548	20250318	115300	0	999	999	999	999	0
549	20250318	115200	0	999	999	999	999	0
550	20250318	115100	0	999	999	999	999	0
551	20250318	115000	0	999	999	999	999	0
552	20250318	114900	0	999	999	999	999	0
553	20250318	114800	0	999	999	999	999	0
554	20250318	114700	0	999	999	999	999	0
555	20250318	114600	0	999	999	999	999	0
556	20250318	114500	0	999	999	999	999	0
557	20250318	114400	0	999	999	999	999	0
558	20250318	114300	0	999	999	999	999	0
559	20250318	114200	0	999	999	999	999	0
560	20250318	114100	0	999	999	999	999	0
561	20250318	114000	0	999	999	999	999	0
562	20250318	113900	0	999	999	999	999	0
563	20250318	113800	0	999	999	999	999	0
564	20250318	113700	0	999	999	999	999	0
565	20250318	113600	0	999	999	999	999	0
566	20250318	113500	0	999	999	999	999	0
567	20250318	113400	0	999	999	999	999	0
568	20250318	113300	0	999	999	999	999	0
569	20250318	113200	0	999	999	999	999	0
570	20250318	113100	0	999	999	999	999	0
571	20250318	113000	0	999	999	999	999	0
572	20250318	112900	0	999	999	999	999	0
573	20250318	112800	0	999	999	999	999	0
574	20250318	112700	0	999	999	999	999	0
575	20250318	112600	0	999	999	999	999	0
576	20250318	112500	0	999	999	999	999	0
577	20250318	112400	0	999	999	999	999	0
578	20250318	112300	0	999	999	999	999	0
579	20250318	112200	0	999	999	999	999	0
580	20250318	112100	0	999	999	999	999	0
581	20250318	112000	0	999	999	999	999	0
582	20250318	111900	0	999	999	999	999	0
583	20250318	111800	0	999	999	999	999	0
584	20250318	111700	0	999	999	999	999	0
585	20250318	111600	0	999	999	999	999	0
586	20250318	111500	0	999	999	999	999	0
587	20250318	111400	0	999	999	999	999	0
588	20250318	111300	0	999	999	999	999	0
589	20250318	111200	0	999	999	999	999	0
590	20250318	111100	0	999	999	999	999	0
591	20250318	111000	0	999	999	999	999	0
592	20250318	110900	0	999	999	999	999	0
593	20250318	110800	0	999	999	999	999	0
594	20250318	110700	0	999	999	999	999	0
595	20250318	110600	0	999	999	999	999	0
596	20250318	110500	0	999	999	999	999	0
597	20250318	110400	0	999	999	999	999	0
598	20250318	110300	0	999	999	999	999	0
599	20250318	110200	0	999	999	999	999	0
600	20250318	110100	0	999	999	999	999	0
601	20250318	110000	0	999	999	999	999	0
602	20250318	105900	0	999	999	999	999	0
603	20250318	105800	0	999	999	999	999	0
604	20250318	105700	0	999	999	999	999	0
605	20250318	105600	0	999	999	999	999	0
606	20250318	105500	0	999	999	999	999	0
607	20250318	105400	0	999	999	999	999	0
608	20250318	105300	0	999	999	999	999	0
609	20250318	105200	0	999	999	999	999	0
610	20250318	105100	0	999	999	999	999	0
611	20250318	105000	0	999	999	999	999	0
612	20250318	104900	0	999	999	999	999	0
613	20250318	104800	0	999	999	999	999	0
614	20250318	104700	0	999	999	999	999	0
615	20250318	104600	0	999	999	999	999	0
616	20250318	104500	0	999	999	999	999	0
617	20250318	104400	0	999	999	999	999	0
618	20250318	104300	0	999	999	999	999	0
619	20250318	104200	0	999	999	999	999	0
620	20250318	104100	0	999	999	999	999	0
621	20250318	104000	0	999	999	999	999	0
622	20250318	103900	0	999	999	999	999	0
623	20250318	103800	0	999	999	999	999	0
624	20250318	103700	0	999	999	999	999	0
625	20250318	103600	0	999	999	999	999	0
626	20250318	103500	0	999	999	999	999	0
627	20250318	103400	0	999	999	999	999	0
628	20250318	103300	0	999	999	999	999	0
629	20250318	103200	0	999	999	999	999	0
630	20250318	103100	0	999	999	999	999	0
631	20250318	103000	0	999	999	999	999	0
632	20250318	102900	0	999	999	999	999	0
633	20250318	102800	0	999	999	999	999	0
634	20250318	102700	0	999	999	999	999	0
635	20250318	102600	0	999	999	999	999	0
636	20250318	102500	0	999	999	999	999	0
637	20250318	102400	0	999	999	999	999	0
638	20250318	102300	0	999	999	999	999	0
639	20250318	102200	0	999	999	999	999	0
640	20250318	102100	0	999	999	999	999	0
641	20250318	102000	0	999	999	999	999	0
642	20250318	101900	0	999	999	999	999	0
643	20250318	101800	0	999	999	999	999	0
644	20250318	101700	0	999	999	999	999	0
645	20250318	101600	0	999	999	999	999	0
646	20250318	101500	0	999	999	999	999	0
647	20250318	101400	0	999	999	999	999	0
648	20250318	101300	0	999	999	999	999	0
649	20250318	101200	0	999	999	999	999	0
650	20250318	101100	0	999	999	999	999	0
651	20250318	101000	0	999	999	999	999	0
652	20250318	100900	0	999	999	999	999	0
653	20250318	100800	0	999	999	999	999	0
654	20250318	100700	0	999	999	999	999	0
655	20250318	100600	0	999	999	999	999	0
656	20250318	100500	0	999	999	999	999	0
657	20250318	100400	0	999	999	999	999	0
658	20250318	100300	0	999	999	999	999	0
659	20250318	100200	0	999	999	999	999	0
660	20250318	100100	0	999	999	999	999	0
661	20250318	100000	0	999	999	999	999	0
662	20250318	095900	0	999	999	999	999	0
663	20250318	095800	0	999	999	999	999	0
664	20250318	095700	0	999	999	999	999	0
665	20250318	095600	0	999	999	999	999	0
666	20250318	095500	0	999	999	999	999	0
667	20250318	095400	0	999	999	999	999	0
668	20250318	095300	0	999	999	999	999	0
669	20250318	095200	0	999	999	999	999	0
670	20250318	095100	0	999	999	999	999	0
671	20250318	095000	0	999	999	999	999	0
672	20250318	094900	0	999	999	999	999	0
673	20250318	094800	0	999	999	999	999	0
674	20250318	094700	0	999	999	999	999	0
675	20250318	094600	0	999	999	999	999	0
676	20250318	094500	0	999	999	999	999	0
677	20250318	094400	0	999	999	999	999	0
678	20250318	094300	0	999	999	999	999	0
679	20250318	094200	0	999	999	999	999	0
680	20250318	094100	0	999	999	999	999	0
681	20250318	094000	0	999	999	999	999	0
682	20250318	093900	0	999	999	999	999	0
683	20250318	093800	0	999	999	999	999	0
684	20250318	093700	0	999	999	999	999	0
685	20250318	093600	0	999	999	999	999	0
686	20250318	093500	0	999	999	999	999	0
687	20250318	093400	0	999	999	999	999	0
688	20250318	093300	0	999	999	999	999	0
689	20250318	093200	0	999	999	999	999	0
690	20250318	093100	0	999	999	999	999	0
691	20250318	093000	0	999	999	999	999	0
692	20250318	092900	0	999	999	999	999	0
693	20250318	092800	0	999	999	999	999	0
694	20250318	092700	0	999	999	999	999	0
695	20250318	092600	0	999	999	999	999	0
696	20250318	092500	0	999	999	999	999	0
697	20250318	092400	0	999	999	999	999	0
698	20250318	092300	0	999	999	999	999	0
699	20250318	092200	0	999	999	999	999	0
700	20250318	092100	0	999	999	999	999	0
701	20250318	092000	0	999	999	999	999	0
702	20250318	091900	0	999	999	999	999	0
703	20250318	091800	0	999	999	999	999	0
704	20250318	091700	0	999	999	999	999	0
705	20250318	091600	0	999	999	999	999	0
706	20250318	091500	0	999	999	999	999	0
707	20250318	091400	0	999	999	999	999	0
708	20250318	091300	0	999	999	999	999	0
709	20250318	091200	0	999	999	999	999	0
710	20250318	091100	0	999	999	999	999	0
711	20250318	091000	0	999	999	999	999	0
712	20250318	090900	0	999	999	999	999	0
713	20250318	090800	0	999	999	999	999	0
714	20250318	090700	0	999	999	999	999	0
715	20250318	090600	0	999	999	999	999	0
716	20250318	090500	0	999	999	999	999	0
717	20250318	090400	0	999	999	999	999	0
718	20250318	090300	0	999	999	999	999	0
719	20250318	090200	0	999	999	999	999	0
720	20250318	090100	0	999	999	999	999	0
721	20250318	090000	0	999	999	999	999	0