KissMeData/245450/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	205900	28599	999	910	999	910	10
3	20250317	205800	28599	999	999	999	999	0
4	20250317	205700	28599	999	999	999	999	0
5	20250317	205600	28599	999	999	999	999	0
6	20250317	205500	28599	999	999	999	999	0
7	20250317	205400	28599	999	999	999	999	0
8	20250317	205300	28599	999	999	999	999	0
9	20250317	205200	28599	999	999	999	999	0
10	20250317	205100	28599	999	999	999	999	0
11	20250317	205000	28599	999	999	999	999	0
12	20250317	204900	28599	999	999	999	999	0
13	20250317	204800	28599	999	999	999	999	0
14	20250317	204700	28599	999	999	999	999	0
15	20250317	204600	28599	999	999	999	999	0
16	20250317	204500	28599	999	999	999	999	0
17	20250317	204400	28599	999	999	999	999	0
18	20250317	204300	28599	999	999	999	999	0
19	20250317	204200	28599	999	999	999	999	0
20	20250317	204100	28599	999	999	999	999	0
21	20250317	204000	28599	999	999	999	999	0
22	20250317	203900	28599	999	999	999	999	0
23	20250317	203800	28599	999	999	999	999	0
24	20250317	203700	28599	999	999	999	999	0
25	20250317	203600	28599	999	999	999	999	0
26	20250317	203500	28599	999	999	999	999	0
27	20250317	203400	28599	999	999	999	999	0
28	20250317	203300	28599	999	999	999	999	0
29	20250317	203200	28599	999	999	999	999	0
30	20250317	203100	28599	999	999	999	999	0
31	20250317	203000	28599	999	999	999	999	0
32	20250317	202900	28599	999	910	999	910	10
33	20250317	202800	28599	999	999	999	999	0
34	20250317	202700	28599	999	999	999	999	0
35	20250317	202600	28599	999	999	999	999	0
36	20250317	202500	28599	999	999	999	999	0
37	20250317	202400	28599	999	999	999	999	0
38	20250317	202300	28599	999	999	999	999	0
39	20250317	202200	28599	999	999	999	999	0
40	20250317	202100	28599	999	999	999	999	0
41	20250317	202000	28599	999	999	999	999	0
42	20250317	201900	28599	999	999	999	999	0
43	20250317	201800	28599	999	999	999	999	0
44	20250317	201700	28599	999	999	999	999	0
45	20250317	201600	28599	999	999	999	999	0
46	20250317	201500	28599	999	999	999	999	0
47	20250317	201400	28599	999	999	999	999	0
48	20250317	201300	28599	999	999	999	999	0
49	20250317	201200	28599	999	999	999	999	0
50	20250317	201100	28599	999	999	999	999	0
51	20250317	201000	28599	999	999	999	999	0
52	20250317	200900	28599	999	999	999	999	0
53	20250317	200800	28599	999	999	999	999	0
54	20250317	200700	28599	999	999	999	999	0
55	20250317	200600	28599	999	999	999	999	0
56	20250317	200500	28599	999	999	999	999	0
57	20250317	200400	28599	999	999	999	999	0
58	20250317	200300	28599	999	999	999	999	0
59	20250317	200200	28599	999	999	999	999	0
60	20250317	200100	28599	999	999	999	999	0
61	20250317	200000	28599	999	999	999	999	0
62	20250317	195900	28599	999	910	999	910	10
63	20250317	195800	28599	999	999	999	999	0
64	20250317	195700	28599	999	999	999	999	0
65	20250317	195600	28599	999	999	999	999	0
66	20250317	195500	28599	999	999	999	999	0
67	20250317	195400	28599	999	999	999	999	0
68	20250317	195300	28599	999	999	999	999	0
69	20250317	195200	28599	999	999	999	999	0
70	20250317	195100	28599	999	999	999	999	0
71	20250317	195000	28599	999	999	999	999	0
72	20250317	194900	28599	999	999	999	999	0
73	20250317	194800	28599	999	999	999	999	0
74	20250317	194700	28599	999	999	999	999	0
75	20250317	194600	28599	999	999	999	999	0
76	20250317	194500	28599	999	999	999	999	0
77	20250317	194400	28599	999	999	999	999	0
78	20250317	194300	28599	999	999	999	999	0
79	20250317	194200	28599	999	999	999	999	0
80	20250317	194100	28599	999	999	999	999	0
81	20250317	194000	28599	999	999	999	999	0
82	20250317	193900	28599	999	999	999	999	0
83	20250317	193800	28599	999	999	999	999	0
84	20250317	193700	28599	999	999	999	999	0
85	20250317	193600	28599	999	999	999	999	0
86	20250317	193500	28599	999	999	999	999	0
87	20250317	193400	28599	999	999	999	999	0
88	20250317	193300	28599	999	999	999	999	0
89	20250317	193200	28599	999	999	999	999	0
90	20250317	193100	28599	999	999	999	999	0
91	20250317	193000	28599	999	999	999	999	0
92	20250317	192900	28599	999	910	999	910	10
93	20250317	192800	28599	999	999	999	999	0
94	20250317	192700	28599	999	999	999	999	0
95	20250317	192600	28599	999	999	999	999	0
96	20250317	192500	28599	999	999	999	999	0
97	20250317	192400	28599	999	999	999	999	0
98	20250317	192300	28599	999	999	999	999	0
99	20250317	192200	28599	999	999	999	999	0
100	20250317	192100	28599	999	999	999	999	0
101	20250317	192000	28599	999	999	999	999	0
102	20250317	191900	28599	999	999	999	999	0
103	20250317	191800	28599	999	999	999	999	0
104	20250317	191700	28599	999	999	999	999	0
105	20250317	191600	28599	999	999	999	999	0
106	20250317	191500	28599	999	999	999	999	0
107	20250317	191400	28599	999	999	999	999	0
108	20250317	191300	28599	999	999	999	999	0
109	20250317	191200	28599	999	999	999	999	0
110	20250317	191100	28599	999	999	999	999	0
111	20250317	191000	28599	999	999	999	999	0
112	20250317	190900	28599	999	999	999	999	0
113	20250317	190800	28599	999	999	999	999	0
114	20250317	190700	28599	999	999	999	999	0
115	20250317	190600	28599	999	999	999	999	0
116	20250317	190500	28599	999	999	999	999	0
117	20250317	190400	28599	999	999	999	999	0
118	20250317	190300	28599	999	999	999	999	0
119	20250317	190200	28599	999	999	999	999	0
120	20250317	190100	28599	999	999	999	999	0
121	20250317	190000	28599	999	999	999	999	0
122	20250317	185900	28599	999	910	999	910	10
123	20250317	185800	28599	999	999	999	999	0
124	20250317	185700	28599	999	999	999	999	0
125	20250317	185600	28599	999	999	999	999	0
126	20250317	185500	28599	999	999	999	999	0
127	20250317	185400	28599	999	999	999	999	0
128	20250317	185300	28599	999	999	999	999	0
129	20250317	185200	28599	999	999	999	999	0
130	20250317	185100	28599	999	999	999	999	0
131	20250317	185000	28599	999	999	999	999	0
132	20250317	184900	28599	999	999	999	999	0
133	20250317	184800	28599	999	999	999	999	0
134	20250317	184700	28599	999	999	999	999	0
135	20250317	184600	28599	999	999	999	999	0
136	20250317	184500	28599	999	999	999	999	0
137	20250317	184400	28599	999	999	999	999	0
138	20250317	184300	28599	999	999	999	999	0
139	20250317	184200	28599	999	999	999	999	0
140	20250317	184100	28599	999	999	999	999	0
141	20250317	184000	28599	999	999	999	999	0
142	20250317	183900	28599	999	999	999	999	0
143	20250317	183800	28599	999	999	999	999	0
144	20250317	183700	28599	999	999	999	999	0
145	20250317	183600	28599	999	999	999	999	0
146	20250317	183500	28599	999	999	999	999	0
147	20250317	183400	28599	999	999	999	999	0
148	20250317	183300	28599	999	999	999	999	0
149	20250317	183200	28599	999	999	999	999	0
150	20250317	183100	28599	999	999	999	999	0
151	20250317	183000	28599	999	999	999	999	0
152	20250317	182900	28599	999	910	999	910	10
153	20250317	182800	28599	999	999	999	999	0
154	20250317	182700	28599	999	999	999	999	0
155	20250317	182600	28599	999	999	999	999	0
156	20250317	182500	28599	999	999	999	999	0
157	20250317	182400	28599	999	999	999	999	0
158	20250317	182300	28599	999	999	999	999	0
159	20250317	182200	28599	999	999	999	999	0
160	20250317	182100	28599	999	999	999	999	0
161	20250317	182000	28599	999	999	999	999	0
162	20250317	181900	28599	999	999	999	999	0
163	20250317	181800	28599	999	999	999	999	0
164	20250317	181700	28599	999	999	999	999	0
165	20250317	181600	28599	999	999	999	999	0
166	20250317	181500	28599	999	999	999	999	0
167	20250317	181400	28599	999	999	999	999	0
168	20250317	181300	28599	999	999	999	999	0
169	20250317	181200	28599	999	999	999	999	0
170	20250317	181100	28599	999	999	999	999	0
171	20250317	181000	28599	999	999	999	999	0
172	20250317	180900	28599	999	999	999	999	0
173	20250317	180800	28599	999	999	999	999	0
174	20250317	180700	28599	999	999	999	999	0
175	20250317	180600	28599	999	999	999	999	0
176	20250317	180500	28599	999	999	999	999	0
177	20250317	180400	28599	999	999	999	999	0
178	20250317	180300	28599	999	999	999	999	0
179	20250317	180200	28599	999	999	999	999	0
180	20250317	180100	28599	999	999	999	999	0
181	20250317	180000	28599	999	999	999	999	0
182	20250317	175900	28599	999	910	999	910	10
183	20250317	175800	28599	999	999	999	999	0
184	20250317	175700	28599	999	999	999	999	0
185	20250317	175600	28599	999	999	999	999	0
186	20250317	175500	28599	999	999	999	999	0
187	20250317	175400	28599	999	999	999	999	0
188	20250317	175300	28599	999	999	999	999	0
189	20250317	175200	28599	999	999	999	999	0
190	20250317	175100	28599	999	999	999	999	0
191	20250317	175000	28599	999	999	999	999	0
192	20250317	174900	28599	999	999	999	999	0
193	20250317	174800	28599	999	999	999	999	0
194	20250317	174700	28599	999	999	999	999	0
195	20250317	174600	28599	999	999	999	999	0
196	20250317	174500	28599	999	999	999	999	0
197	20250317	174400	28599	999	999	999	999	0
198	20250317	174300	28599	999	999	999	999	0
199	20250317	174200	28599	999	999	999	999	0
200	20250317	174100	28599	999	999	999	999	0
201	20250317	174000	28599	999	999	999	999	0
202	20250317	173900	28599	999	999	999	999	0
203	20250317	173800	28599	999	999	999	999	0
204	20250317	173700	28599	999	999	999	999	0
205	20250317	173600	28599	999	999	999	999	0
206	20250317	173500	28599	999	999	999	999	0
207	20250317	173400	28599	999	999	999	999	0
208	20250317	173300	28599	999	999	999	999	0
209	20250317	173200	28599	999	999	999	999	0
210	20250317	173100	28599	999	999	999	999	0
211	20250317	173000	28599	999	999	999	999	0
212	20250317	172900	28599	999	910	999	910	10
213	20250317	172800	28599	999	999	999	999	0
214	20250317	172700	28599	999	999	999	999	0
215	20250317	172600	28599	999	999	999	999	0
216	20250317	172500	28599	999	999	999	999	0
217	20250317	172400	28599	999	999	999	999	0
218	20250317	172300	28599	999	999	999	999	0
219	20250317	172200	28599	999	999	999	999	0
220	20250317	172100	28599	999	999	999	999	0
221	20250317	172000	28599	999	999	999	999	0
222	20250317	171900	28599	999	999	999	999	0
223	20250317	171800	28599	999	999	999	999	0
224	20250317	171700	28599	999	999	999	999	0
225	20250317	171600	28599	999	999	999	999	0
226	20250317	171500	28599	999	999	999	999	0
227	20250317	171400	28599	999	999	999	999	0
228	20250317	171300	28599	999	999	999	999	0
229	20250317	171200	28599	999	999	999	999	0
230	20250317	171100	28599	999	999	999	999	0
231	20250317	171000	28599	999	999	999	999	0
232	20250317	170900	28599	999	999	999	999	0
233	20250317	170800	28599	999	999	999	999	0
234	20250317	170700	28599	999	999	999	999	0
235	20250317	170600	28599	999	999	999	999	0
236	20250317	170500	28599	999	999	999	999	0
237	20250317	170400	28599	999	999	999	999	0
238	20250317	170300	28599	999	999	999	999	0
239	20250317	170200	28599	999	999	999	999	0
240	20250317	170100	28599	999	999	999	999	0
241	20250317	170000	28599	999	999	999	999	0
242	20250317	165900	28599	999	910	999	910	10
243	20250317	165800	28599	999	999	999	999	0
244	20250317	165700	28599	999	999	999	999	0
245	20250317	165600	28599	999	999	999	999	0
246	20250317	165500	28599	999	999	999	999	0
247	20250317	165400	28599	999	999	999	999	0
248	20250317	165300	28599	999	999	999	999	0
249	20250317	165200	28599	999	999	999	999	0
250	20250317	165100	28599	999	999	999	999	0
251	20250317	165000	28599	999	999	999	999	0
252	20250317	164900	28599	999	999	999	999	0
253	20250317	164800	28599	999	999	999	999	0
254	20250317	164700	28599	999	999	999	999	0
255	20250317	164600	28599	999	999	999	999	0
256	20250317	164500	28599	999	999	999	999	0
257	20250317	164400	28599	999	999	999	999	0
258	20250317	164300	28599	999	999	999	999	0
259	20250317	164200	28599	999	999	999	999	0
260	20250317	164100	28599	999	999	999	999	0
261	20250317	164000	28599	999	999	999	999	0
262	20250317	163900	28599	999	999	999	999	0
263	20250317	163800	28599	999	999	999	999	0
264	20250317	163700	28599	999	999	999	999	0
265	20250317	163600	28599	999	999	999	999	0
266	20250317	163500	28599	999	999	999	999	0
267	20250317	163400	28599	999	999	999	999	0
268	20250317	163300	28599	999	999	999	999	0
269	20250317	163200	28599	999	999	999	999	0
270	20250317	163100	28599	999	999	999	999	0
271	20250317	163000	28599	999	999	999	999	0
272	20250317	162900	28599	999	910	999	910	10
273	20250317	162800	28599	999	999	999	999	0
274	20250317	162700	28599	999	999	999	999	0
275	20250317	162600	28599	999	999	999	999	0
276	20250317	162500	28599	999	999	999	999	0
277	20250317	162400	28599	999	999	999	999	0
278	20250317	162300	28599	999	999	999	999	0
279	20250317	162200	28599	999	999	999	999	0
280	20250317	162100	28599	999	999	999	999	0
281	20250317	162000	28599	999	999	999	999	0
282	20250317	161900	28599	999	999	999	999	0
283	20250317	161800	28599	999	999	999	999	0
284	20250317	161700	28599	999	999	999	999	0
285	20250317	161600	28599	999	999	999	999	0
286	20250317	161500	28599	999	999	999	999	0
287	20250317	161400	28599	999	999	999	999	0
288	20250317	161300	28599	999	999	999	999	0
289	20250317	161200	28599	999	999	999	999	0
290	20250317	161100	28599	999	999	999	999	0
291	20250317	161000	28599	999	999	999	999	0
292	20250317	160900	28599	999	999	999	999	0
293	20250317	160800	28599	999	999	999	999	0
294	20250317	160700	28599	999	999	999	999	0
295	20250317	160600	28599	999	999	999	999	0
296	20250317	160500	28599	999	999	999	999	0
297	20250317	160400	28599	999	999	999	999	0
298	20250317	160300	28599	999	999	999	999	0
299	20250317	160200	28599	999	999	999	999	0
300	20250317	160100	28599	999	999	999	999	0
301	20250317	160000	28599	999	999	999	999	0
302	20250317	155900	28599	999	910	999	910	10
303	20250317	155800	28599	999	999	999	999	0
304	20250317	155700	28599	999	999	999	999	0
305	20250317	155600	28599	999	999	999	999	0
306	20250317	155500	28599	999	999	999	999	0
307	20250317	155400	28599	999	999	999	999	0
308	20250317	155300	28599	999	999	999	999	0
309	20250317	155200	28599	999	999	999	999	0
310	20250317	155100	28599	999	999	999	999	0
311	20250317	155000	28599	999	999	999	999	0
312	20250317	154900	28599	999	999	999	999	0
313	20250317	154800	28599	999	999	999	999	0
314	20250317	154700	28599	999	999	999	999	0
315	20250317	154600	28599	999	999	999	999	0
316	20250317	154500	28599	999	999	999	999	0
317	20250317	154400	28599	999	999	999	999	0
318	20250317	154300	28599	999	999	999	999	0
319	20250317	154200	28599	999	999	999	999	0
320	20250317	154100	28599	999	999	999	999	0
321	20250317	154000	28599	999	999	999	999	0
322	20250317	153900	28599	999	999	999	999	0
323	20250317	153800	28599	999	999	999	999	0
324	20250317	153700	28599	999	999	999	999	0
325	20250317	153600	28599	999	999	999	999	0
326	20250317	153500	28599	999	999	999	999	0
327	20250317	153400	28599	999	999	999	999	0
328	20250317	153300	28599	999	999	999	999	0
329	20250317	153200	28599	999	999	999	999	0
330	20250317	153100	28599	999	999	999	999	0
331	20250317	153000	28599	999	999	999	999	0
332	20250317	152900	28599	999	999	999	999	0
333	20250317	152800	28599	999	999	999	999	0
334	20250317	152700	28599	999	999	999	999	0
335	20250317	152600	28599	999	999	999	999	0
336	20250317	152500	28599	999	999	999	999	0
337	20250317	152400	28599	999	999	999	999	0
338	20250317	152300	28599	999	999	999	999	0
339	20250317	152200	28599	999	999	999	999	0
340	20250317	152100	28599	999	999	999	999	0
341	20250317	152000	28599	999	999	999	999	0
342	20250317	151900	28599	999	999	999	999	0
343	20250317	151800	28599	999	999	999	999	0
344	20250317	151700	28599	999	999	999	999	0
345	20250317	151600	28599	999	999	999	999	0
346	20250317	151500	28599	999	999	999	999	0
347	20250317	151400	28599	999	999	999	999	0
348	20250317	151300	28599	999	910	999	910	10
349	20250317	151200	19410	910	910	910	910	0
350	20250317	151100	19410	910	910	910	910	0
351	20250317	151000	19410	910	910	910	910	0
352	20250317	150900	19410	910	910	910	910	0
353	20250317	150800	19410	910	910	910	910	0
354	20250317	150700	19410	910	910	910	910	0
355	20250317	150600	19410	910	910	910	910	0
356	20250317	150500	19410	910	910	910	910	0
357	20250317	150400	19410	910	910	910	910	0
358	20250317	150300	19410	910	910	910	910	0
359	20250317	150200	19410	910	910	910	910	0
360	20250317	150100	19410	910	910	910	910	0
361	20250317	150000	19410	910	910	910	910	0
362	20250317	145900	19410	910	910	910	910	0
363	20250317	145800	19410	910	910	910	910	0
364	20250317	145700	19410	910	910	910	910	0
365	20250317	145600	19410	910	910	910	910	0
366	20250317	145500	19410	910	910	910	910	0
367	20250317	145400	19410	910	910	910	910	0
368	20250317	145300	19410	910	910	910	910	0
369	20250317	145200	19410	910	910	910	910	0
370	20250317	145100	19410	910	910	910	910	1
371	20250317	145000	18500	850	850	850	850	0
372	20250317	144900	18500	850	850	850	850	0
373	20250317	144800	18500	850	850	850	850	0
374	20250317	144700	18500	850	850	850	850	0
375	20250317	144600	18500	850	850	850	850	0
376	20250317	144500	18500	850	850	850	850	0
377	20250317	144400	18500	850	850	850	850	0
378	20250317	144300	18500	850	850	850	850	0
379	20250317	144200	18500	850	850	850	850	10
380	20250317	144100	10000	1000	1000	1000	1000	0
381	20250317	144000	10000	1000	1000	1000	1000	0
382	20250317	143900	10000	1000	1000	1000	1000	0
383	20250317	143800	10000	1000	1000	1000	1000	0
384	20250317	143700	10000	1000	1000	1000	1000	0
385	20250317	143600	10000	1000	1000	1000	1000	0
386	20250317	143500	10000	1000	1000	1000	1000	0
387	20250317	143400	10000	1000	1000	1000	1000	0
388	20250317	143300	10000	1000	1000	1000	1000	0
389	20250317	143200	10000	1000	1000	1000	1000	0
390	20250317	143100	10000	1000	1000	1000	1000	0
391	20250317	143000	10000	1000	1000	1000	1000	0
392	20250317	142900	10000	1000	1000	1000	1000	0
393	20250317	142800	10000	1000	1000	1000	1000	0
394	20250317	142700	10000	1000	1000	1000	1000	0
395	20250317	142600	10000	1000	1000	1000	1000	0
396	20250317	142500	10000	1000	1000	1000	1000	0
397	20250317	142400	10000	1000	1000	1000	1000	0
398	20250317	142300	10000	1000	1000	1000	1000	0
399	20250317	142200	10000	1000	1000	1000	1000	0
400	20250317	142100	10000	1000	1000	1000	1000	0
401	20250317	142000	10000	1000	1000	1000	1000	0
402	20250317	141900	10000	1000	1000	1000	1000	0
403	20250317	141800	10000	1000	1000	1000	1000	0
404	20250317	141700	10000	1000	1000	1000	1000	0
405	20250317	141600	10000	1000	1000	1000	1000	0
406	20250317	141500	10000	1000	1000	1000	1000	0
407	20250317	141400	10000	1000	1000	1000	1000	0
408	20250317	141300	10000	1000	1000	1000	1000	0
409	20250317	141200	10000	1000	1000	1000	1000	0
410	20250317	141100	10000	1000	1000	1000	1000	0
411	20250317	141000	10000	1000	1000	1000	1000	0
412	20250317	140900	10000	1000	1000	1000	1000	0
413	20250317	140800	10000	1000	1000	1000	1000	0
414	20250317	140700	10000	1000	1000	1000	1000	0
415	20250317	140600	10000	1000	1000	1000	1000	0
416	20250317	140500	10000	1000	1000	1000	1000	0
417	20250317	140400	10000	1000	1000	1000	1000	0
418	20250317	140300	10000	1000	1000	1000	1000	0
419	20250317	140200	10000	1000	1000	1000	1000	0
420	20250317	140100	10000	1000	1000	1000	1000	0
421	20250317	140000	10000	1000	1000	1000	1000	0
422	20250317	135900	10000	1000	1000	1000	1000	0
423	20250317	135800	10000	1000	1000	1000	1000	0
424	20250317	135700	10000	1000	1000	1000	1000	0
425	20250317	135600	10000	1000	1000	1000	1000	0
426	20250317	135500	10000	1000	1000	1000	1000	0
427	20250317	135400	10000	1000	1000	1000	1000	0
428	20250317	135300	10000	1000	1000	1000	1000	0
429	20250317	135200	10000	1000	1000	1000	1000	0
430	20250317	135100	10000	1000	1000	1000	1000	0
431	20250317	135000	10000	1000	1000	1000	1000	0
432	20250317	134900	10000	1000	1000	1000	1000	0
433	20250317	134800	10000	1000	1000	1000	1000	0
434	20250317	134700	10000	1000	1000	1000	1000	0
435	20250317	134600	10000	1000	1000	1000	1000	0
436	20250317	134500	10000	1000	1000	1000	1000	0
437	20250317	134400	10000	1000	1000	1000	1000	0
438	20250317	134300	10000	1000	1000	1000	1000	0
439	20250317	134200	10000	1000	1000	1000	1000	0
440	20250317	134100	10000	1000	1000	1000	1000	0
441	20250317	134000	10000	1000	1000	1000	1000	0
442	20250317	133900	10000	1000	1000	1000	1000	0
443	20250317	133800	10000	1000	1000	1000	1000	0
444	20250317	133700	10000	1000	1000	1000	1000	0
445	20250317	133600	10000	1000	1000	1000	1000	0
446	20250317	133500	10000	1000	1000	1000	1000	0
447	20250317	133400	10000	1000	1000	1000	1000	0
448	20250317	133300	10000	1000	1000	1000	1000	0
449	20250317	133200	10000	1000	1000	1000	1000	0
450	20250317	133100	10000	1000	1000	1000	1000	0
451	20250317	133000	10000	1000	1000	1000	1000	0
452	20250317	132900	10000	1000	1000	1000	1000	0
453	20250317	132800	10000	1000	1000	1000	1000	0
454	20250317	132700	10000	1000	1000	1000	1000	0
455	20250317	132600	10000	1000	1000	1000	1000	0
456	20250317	132500	10000	1000	1000	1000	1000	0
457	20250317	132400	10000	1000	1000	1000	1000	0
458	20250317	132300	10000	1000	1000	1000	1000	0
459	20250317	132200	10000	1000	1000	1000	1000	0
460	20250317	132100	10000	1000	1000	1000	1000	0
461	20250317	132000	10000	1000	1000	1000	1000	0
462	20250317	131900	10000	1000	1000	1000	1000	0
463	20250317	131800	10000	1000	1000	1000	1000	0
464	20250317	131700	10000	1000	1000	1000	1000	0
465	20250317	131600	10000	1000	1000	1000	1000	0
466	20250317	131500	10000	1000	1000	1000	1000	0
467	20250317	131400	10000	1000	1000	1000	1000	0
468	20250317	131300	10000	1000	1000	1000	1000	0
469	20250317	131200	10000	1000	1000	1000	1000	0
470	20250317	131100	10000	1000	1000	1000	1000	0
471	20250317	131000	10000	1000	1000	1000	1000	0
472	20250317	130900	10000	1000	1000	1000	1000	0
473	20250317	130800	10000	1000	1000	1000	1000	0
474	20250317	130700	10000	1000	1000	1000	1000	0
475	20250317	130600	10000	1000	1000	1000	1000	0
476	20250317	130500	10000	1000	1000	1000	1000	0
477	20250317	130400	10000	1000	1000	1000	1000	0
478	20250317	130300	10000	1000	1000	1000	1000	0
479	20250317	130200	10000	1000	1000	1000	1000	0
480	20250317	130100	10000	1000	1000	1000	1000	0
481	20250317	130000	10000	1000	1000	1000	1000	0
482	20250317	125900	10000	1000	1000	1000	1000	0
483	20250317	125800	10000	1000	1000	1000	1000	0
484	20250317	125700	10000	1000	1000	1000	1000	0
485	20250317	125600	10000	1000	1000	1000	1000	0
486	20250317	125500	10000	1000	1000	1000	1000	0
487	20250317	125400	10000	1000	1000	1000	1000	0
488	20250317	125300	10000	1000	1000	1000	1000	0
489	20250317	125200	10000	1000	1000	1000	1000	0
490	20250317	125100	10000	1000	1000	1000	1000	0
491	20250317	125000	10000	1000	1000	1000	1000	0
492	20250317	124900	10000	1000	1000	1000	1000	0
493	20250317	124800	10000	1000	1000	1000	1000	0
494	20250317	124700	10000	1000	1000	1000	1000	0
495	20250317	124600	10000	1000	1000	1000	1000	0
496	20250317	124500	10000	1000	1000	1000	1000	0
497	20250317	124400	10000	1000	1000	1000	1000	0
498	20250317	124300	10000	1000	1000	1000	1000	0
499	20250317	124200	10000	1000	1000	1000	1000	0
500	20250317	124100	10000	1000	1000	1000	1000	0
501	20250317	124000	10000	1000	1000	1000	1000	0
502	20250317	123900	10000	1000	1000	1000	1000	0
503	20250317	123800	10000	1000	1000	1000	1000	0
504	20250317	123700	10000	1000	1000	1000	1000	0
505	20250317	123600	10000	1000	1000	1000	1000	0
506	20250317	123500	10000	1000	1000	1000	1000	0
507	20250317	123400	10000	1000	1000	1000	1000	0
508	20250317	123300	10000	1000	1000	1000	1000	0
509	20250317	123200	10000	1000	1000	1000	1000	0
510	20250317	123100	10000	1000	1000	1000	1000	0
511	20250317	123000	10000	1000	1000	1000	1000	0
512	20250317	122900	10000	1000	1000	1000	1000	0
513	20250317	122800	10000	1000	1000	1000	1000	0
514	20250317	122700	10000	1000	1000	1000	1000	0
515	20250317	122600	10000	1000	1000	1000	1000	0
516	20250317	122500	10000	1000	1000	1000	1000	0
517	20250317	122400	10000	1000	1000	1000	1000	0
518	20250317	122300	10000	1000	1000	1000	1000	0
519	20250317	122200	10000	1000	1000	1000	1000	0
520	20250317	122100	10000	1000	1000	1000	1000	0
521	20250317	122000	10000	1000	1000	1000	1000	0
522	20250317	121900	10000	1000	1000	1000	1000	0
523	20250317	121800	10000	1000	1000	1000	1000	0
524	20250317	121700	10000	1000	1000	1000	1000	0
525	20250317	121600	10000	1000	1000	1000	1000	0
526	20250317	121500	10000	1000	1000	1000	1000	0
527	20250317	121400	10000	1000	1000	1000	1000	0
528	20250317	121300	10000	1000	1000	1000	1000	0
529	20250317	121200	10000	1000	1000	1000	1000	0
530	20250317	121100	10000	1000	1000	1000	1000	0
531	20250317	121000	10000	1000	1000	1000	1000	0
532	20250317	120900	10000	1000	1000	1000	1000	0
533	20250317	120800	10000	1000	1000	1000	1000	0
534	20250317	120700	10000	1000	1000	1000	1000	0
535	20250317	120600	10000	1000	1000	1000	1000	0
536	20250317	120500	10000	1000	1000	1000	1000	0
537	20250317	120400	10000	1000	1000	1000	1000	0
538	20250317	120300	10000	1000	1000	1000	1000	0
539	20250317	120200	10000	1000	1000	1000	1000	0
540	20250317	120100	10000	1000	1000	1000	1000	0
541	20250317	120000	10000	1000	1000	1000	1000	0
542	20250317	115900	10000	1000	1000	1000	1000	0
543	20250317	115800	10000	1000	1000	1000	1000	0
544	20250317	115700	10000	1000	1000	1000	1000	0
545	20250317	115600	10000	1000	1000	1000	1000	0
546	20250317	115500	10000	1000	1000	1000	1000	0
547	20250317	115400	10000	1000	1000	1000	1000	0
548	20250317	115300	10000	1000	1000	1000	1000	0
549	20250317	115200	10000	1000	1000	1000	1000	0
550	20250317	115100	10000	1000	1000	1000	1000	0
551	20250317	115000	10000	1000	1000	1000	1000	0
552	20250317	114900	10000	1000	1000	1000	1000	0
553	20250317	114800	10000	1000	1000	1000	1000	0
554	20250317	114700	10000	1000	1000	1000	1000	0
555	20250317	114600	10000	1000	1000	1000	1000	0
556	20250317	114500	10000	1000	1000	1000	1000	0
557	20250317	114400	10000	1000	1000	1000	1000	0
558	20250317	114300	10000	1000	1000	1000	1000	0
559	20250317	114200	10000	1000	1000	1000	1000	0
560	20250317	114100	10000	1000	1000	1000	1000	0
561	20250317	114000	10000	1000	1000	1000	1000	0
562	20250317	113900	10000	1000	1000	1000	1000	0
563	20250317	113800	10000	1000	1000	1000	1000	0
564	20250317	113700	10000	1000	1000	1000	1000	0
565	20250317	113600	10000	1000	1000	1000	1000	0
566	20250317	113500	10000	1000	1000	1000	1000	0
567	20250317	113400	10000	1000	1000	1000	1000	0
568	20250317	113300	10000	1000	1000	1000	1000	0
569	20250317	113200	10000	1000	1000	1000	1000	0
570	20250317	113100	10000	1000	1000	1000	1000	0
571	20250317	113000	10000	1000	1000	1000	1000	0
572	20250317	112900	10000	1000	1000	1000	1000	0
573	20250317	112800	10000	1000	1000	1000	1000	0
574	20250317	112700	10000	1000	1000	1000	1000	0
575	20250317	112600	10000	1000	1000	1000	1000	0
576	20250317	112500	10000	1000	1000	1000	1000	0
577	20250317	112400	10000	1000	1000	1000	1000	0
578	20250317	112300	10000	1000	1000	1000	1000	0
579	20250317	112200	10000	1000	1000	1000	1000	0
580	20250317	112100	10000	1000	1000	1000	1000	0
581	20250317	112000	10000	1000	1000	1000	1000	0
582	20250317	111900	10000	1000	1000	1000	1000	0
583	20250317	111800	10000	1000	1000	1000	1000	0
584	20250317	111700	10000	1000	1000	1000	1000	0
585	20250317	111600	10000	1000	1000	1000	1000	0
586	20250317	111500	10000	1000	1000	1000	1000	0
587	20250317	111400	10000	1000	1000	1000	1000	0
588	20250317	111300	10000	1000	1000	1000	1000	0
589	20250317	111200	10000	1000	1000	1000	1000	0
590	20250317	111100	10000	1000	1000	1000	1000	0
591	20250317	111000	10000	1000	1000	1000	1000	0
592	20250317	110900	10000	1000	1000	1000	1000	0
593	20250317	110800	10000	1000	1000	1000	1000	0
594	20250317	110700	10000	1000	1000	1000	1000	0
595	20250317	110600	10000	1000	1000	1000	1000	0
596	20250317	110500	10000	1000	1000	1000	1000	0
597	20250317	110400	10000	1000	1000	1000	1000	0
598	20250317	110300	10000	1000	1000	1000	1000	0
599	20250317	110200	10000	1000	1000	1000	1000	0
600	20250317	110100	10000	1000	1000	1000	1000	0
601	20250317	110000	10000	1000	1000	1000	1000	0
602	20250317	105900	10000	1000	1000	1000	1000	0
603	20250317	105800	10000	1000	1000	1000	1000	0
604	20250317	105700	10000	1000	1000	1000	1000	0
605	20250317	105600	10000	1000	1000	1000	1000	0
606	20250317	105500	10000	1000	1000	1000	1000	0
607	20250317	105400	10000	1000	1000	1000	1000	0
608	20250317	105300	10000	1000	1000	1000	1000	0
609	20250317	105200	10000	1000	1000	1000	1000	0
610	20250317	105100	10000	1000	1000	1000	1000	0
611	20250317	105000	10000	1000	1000	1000	1000	0
612	20250317	104900	10000	1000	1000	1000	1000	0
613	20250317	104800	10000	1000	1000	1000	1000	0
614	20250317	104700	10000	1000	1000	1000	1000	0
615	20250317	104600	10000	1000	1000	1000	1000	0
616	20250317	104500	10000	1000	1000	1000	1000	0
617	20250317	104400	10000	1000	1000	1000	1000	0
618	20250317	104300	10000	1000	1000	1000	1000	0
619	20250317	104200	10000	1000	1000	1000	1000	0
620	20250317	104100	10000	1000	1000	1000	1000	0
621	20250317	104000	10000	1000	1000	1000	1000	0
622	20250317	103900	10000	1000	1000	1000	1000	0
623	20250317	103800	10000	1000	1000	1000	1000	0
624	20250317	103700	10000	1000	1000	1000	1000	0
625	20250317	103600	10000	1000	1000	1000	1000	0
626	20250317	103500	10000	1000	1000	1000	1000	0
627	20250317	103400	10000	1000	1000	1000	1000	0
628	20250317	103300	10000	1000	1000	1000	1000	0
629	20250317	103200	10000	1000	1000	1000	1000	0
630	20250317	103100	10000	1000	1000	1000	1000	0
631	20250317	103000	10000	1000	1000	1000	1000	0
632	20250317	102900	10000	1000	1000	1000	1000	0
633	20250317	102800	10000	1000	1000	1000	1000	0
634	20250317	102700	10000	1000	1000	1000	1000	0
635	20250317	102600	10000	1000	1000	1000	1000	0
636	20250317	102500	10000	1000	1000	1000	1000	0
637	20250317	102400	10000	1000	1000	1000	1000	0
638	20250317	102300	10000	1000	1000	1000	1000	0
639	20250317	102200	10000	1000	1000	1000	1000	0
640	20250317	102100	10000	1000	1000	1000	1000	0
641	20250317	102000	10000	1000	1000	1000	1000	0
642	20250317	101900	10000	1000	1000	1000	1000	0
643	20250317	101800	10000	1000	1000	1000	1000	0
644	20250317	101700	10000	1000	1000	1000	1000	0
645	20250317	101600	10000	1000	1000	1000	1000	0
646	20250317	101500	10000	1000	1000	1000	1000	0
647	20250317	101400	10000	1000	1000	1000	1000	0
648	20250317	101300	10000	1000	1000	1000	1000	0
649	20250317	101200	10000	1000	1000	1000	1000	0
650	20250317	101100	10000	1000	1000	1000	1000	0
651	20250317	101000	10000	1000	1000	1000	1000	0
652	20250317	100900	10000	1000	1000	1000	1000	0
653	20250317	100800	10000	1000	1000	1000	1000	0
654	20250317	100700	10000	1000	1000	1000	1000	0
655	20250317	100600	10000	1000	1000	1000	1000	0
656	20250317	100500	10000	1000	1000	1000	1000	0
657	20250317	100400	10000	1000	1000	1000	1000	0
658	20250317	100300	10000	1000	1000	1000	1000	0
659	20250317	100200	10000	1000	1000	1000	1000	0
660	20250317	100100	10000	1000	1000	1000	1000	0
661	20250317	100000	10000	1000	1000	1000	1000	0
662	20250317	095900	10000	1000	1000	1000	1000	0
663	20250317	095800	10000	1000	1000	1000	1000	0
664	20250317	095700	10000	1000	1000	1000	1000	0
665	20250317	095600	10000	1000	1000	1000	1000	0
666	20250317	095500	10000	1000	1000	1000	1000	0
667	20250317	095400	10000	1000	1000	1000	1000	0
668	20250317	095300	10000	1000	1000	1000	1000	0
669	20250317	095200	10000	1000	1000	1000	1000	0
670	20250317	095100	10000	1000	1000	1000	1000	0
671	20250317	095000	10000	1000	1000	1000	1000	0
672	20250317	094900	10000	1000	1000	1000	1000	0
673	20250317	094800	10000	1000	1000	1000	1000	0
674	20250317	094700	10000	1000	1000	1000	1000	0
675	20250317	094600	10000	1000	1000	1000	1000	0
676	20250317	094500	10000	1000	1000	1000	1000	0
677	20250317	094400	10000	1000	1000	1000	1000	0
678	20250317	094300	10000	1000	1000	1000	1000	0
679	20250317	094200	10000	1000	1000	1000	1000	0
680	20250317	094100	10000	1000	1000	1000	1000	0
681	20250317	094000	10000	1000	1000	1000	1000	0
682	20250317	093900	10000	1000	1000	1000	1000	0
683	20250317	093800	10000	1000	1000	1000	1000	0
684	20250317	093700	10000	1000	1000	1000	1000	0
685	20250317	093600	10000	1000	1000	1000	1000	0
686	20250317	093500	10000	1000	1000	1000	1000	0
687	20250317	093400	10000	1000	1000	1000	1000	0
688	20250317	093300	10000	1000	1000	1000	1000	0
689	20250317	093200	10000	1000	1000	1000	1000	0
690	20250317	093100	10000	1000	1000	1000	1000	0
691	20250317	093000	10000	1000	1000	1000	1000	0
692	20250317	092900	10000	1000	1000	1000	1000	0
693	20250317	092800	10000	1000	1000	1000	1000	0
694	20250317	092700	10000	1000	1000	1000	1000	1
695	20250317	092600	9000	900	900	900	900	0
696	20250317	092500	9000	900	900	900	900	9
697	20250317	092400	900	900	900	900	900	0
698	20250317	092300	900	900	900	900	900	0
699	20250317	092200	900	900	900	900	900	0
700	20250317	092100	900	900	900	900	900	0
701	20250317	092000	900	900	900	900	900	0
702	20250317	091900	900	900	900	900	900	0
703	20250317	091800	900	900	900	900	900	0
704	20250317	091700	900	900	900	900	900	0
705	20250317	091600	900	900	900	900	900	0
706	20250317	091500	900	900	900	900	900	0
707	20250317	091400	900	900	900	900	900	0
708	20250317	091300	900	900	900	900	900	0
709	20250317	091200	900	900	900	900	900	0
710	20250317	091100	900	900	900	900	900	0
711	20250317	091000	900	900	900	900	900	0
712	20250317	090900	900	900	900	900	900	0
713	20250317	090800	900	900	900	900	900	0
714	20250317	090700	900	900	900	900	900	0
715	20250317	090600	900	900	900	900	900	0
716	20250317	090500	900	900	900	900	900	0
717	20250317	090400	900	900	900	900	900	0
718	20250317	090300	900	900	900	900	900	0
719	20250317	090200	900	900	900	900	900	0
720	20250317	090100	900	900	900	900	900	0
721	20250317	090000	900	900	900	900	900	1