KissMeData/245450/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	205300	271379	930	930	930	930	1
3	20250325	205200	271379	930	930	930	930	0
4	20250325	205100	271379	930	930	930	930	0
5	20250325	205000	271379	930	930	930	930	0
6	20250325	204900	271379	930	930	930	930	0
7	20250325	204800	271379	930	930	930	930	0
8	20250325	204700	271379	930	930	930	930	0
9	20250325	204600	271379	930	930	930	930	0
10	20250325	204500	271379	930	930	930	930	0
11	20250325	204400	271379	930	930	930	930	0
12	20250325	204300	271379	930	930	930	930	0
13	20250325	204200	271379	930	930	930	930	0
14	20250325	204100	271379	930	930	930	930	0
15	20250325	204000	271379	930	930	930	930	0
16	20250325	203900	271379	930	930	930	930	0
17	20250325	203800	271379	930	930	930	930	0
18	20250325	203700	271379	930	930	930	930	0
19	20250325	203600	271379	930	930	930	930	0
20	20250325	203500	271379	930	930	930	930	0
21	20250325	203400	271379	930	930	930	930	0
22	20250325	203300	271379	930	930	930	930	0
23	20250325	203200	271379	930	930	930	930	0
24	20250325	203100	271379	930	930	930	930	0
25	20250325	203000	271379	930	930	930	930	0
26	20250325	202900	271379	930	930	930	930	0
27	20250325	202800	271379	930	930	930	930	0
28	20250325	202700	271379	930	930	930	930	0
29	20250325	202600	271379	930	930	930	930	0
30	20250325	202500	271379	930	930	930	930	0
31	20250325	202400	271379	930	930	930	930	0
32	20250325	202300	271379	930	930	930	930	1
33	20250325	202200	271379	930	930	930	930	0
34	20250325	202100	271379	930	930	930	930	0
35	20250325	202000	271379	930	930	930	930	0
36	20250325	201900	271379	930	930	930	930	0
37	20250325	201800	271379	930	930	930	930	0
38	20250325	201700	271379	930	930	930	930	0
39	20250325	201600	271379	930	930	930	930	0
40	20250325	201500	271379	930	930	930	930	0
41	20250325	201400	271379	930	930	930	930	0
42	20250325	201300	271379	930	930	930	930	0
43	20250325	201200	271379	930	930	930	930	0
44	20250325	201100	271379	930	930	930	930	0
45	20250325	201000	271379	930	930	930	930	0
46	20250325	200900	271379	930	930	930	930	0
47	20250325	200800	271379	930	930	930	930	0
48	20250325	200700	271379	930	930	930	930	0
49	20250325	200600	271379	930	930	930	930	0
50	20250325	200500	271379	930	930	930	930	0
51	20250325	200400	271379	930	930	930	930	0
52	20250325	200300	271379	930	930	930	930	0
53	20250325	200200	271379	930	930	930	930	0
54	20250325	200100	271379	930	930	930	930	0
55	20250325	200000	271379	930	930	930	930	0
56	20250325	195900	271379	930	930	930	930	0
57	20250325	195800	271379	930	930	930	930	0
58	20250325	195700	271379	930	930	930	930	0
59	20250325	195600	271379	930	930	930	930	0
60	20250325	195500	271379	930	930	930	930	0
61	20250325	195400	271379	930	930	930	930	0
62	20250325	195300	271379	930	930	930	930	1
63	20250325	195200	271379	930	930	930	930	0
64	20250325	195100	271379	930	930	930	930	0
65	20250325	195000	271379	930	930	930	930	0
66	20250325	194900	271379	930	930	930	930	0
67	20250325	194800	271379	930	930	930	930	0
68	20250325	194700	271379	930	930	930	930	0
69	20250325	194600	271379	930	930	930	930	0
70	20250325	194500	271379	930	930	930	930	0
71	20250325	194400	271379	930	930	930	930	0
72	20250325	194300	271379	930	930	930	930	0
73	20250325	194200	271379	930	930	930	930	0
74	20250325	194100	271379	930	930	930	930	0
75	20250325	194000	271379	930	930	930	930	0
76	20250325	193900	271379	930	930	930	930	0
77	20250325	193800	271379	930	930	930	930	0
78	20250325	193700	271379	930	930	930	930	0
79	20250325	193600	271379	930	930	930	930	0
80	20250325	193500	271379	930	930	930	930	0
81	20250325	193400	271379	930	930	930	930	0
82	20250325	193300	271379	930	930	930	930	0
83	20250325	193200	271379	930	930	930	930	0
84	20250325	193100	271379	930	930	930	930	0
85	20250325	193000	271379	930	930	930	930	0
86	20250325	192900	271379	930	930	930	930	0
87	20250325	192800	271379	930	930	930	930	0
88	20250325	192700	271379	930	930	930	930	0
89	20250325	192600	271379	930	930	930	930	0
90	20250325	192500	271379	930	930	930	930	0
91	20250325	192400	271379	930	930	930	930	0
92	20250325	192300	271379	930	930	930	930	1
93	20250325	192200	271379	930	930	930	930	0
94	20250325	192100	271379	930	930	930	930	0
95	20250325	192000	271379	930	930	930	930	0
96	20250325	191900	271379	930	930	930	930	0
97	20250325	191800	271379	930	930	930	930	0
98	20250325	191700	271379	930	930	930	930	0
99	20250325	191600	271379	930	930	930	930	0
100	20250325	191500	271379	930	930	930	930	0
101	20250325	191400	271379	930	930	930	930	0
102	20250325	191300	271379	930	930	930	930	0
103	20250325	191200	271379	930	930	930	930	0
104	20250325	191100	271379	930	930	930	930	0
105	20250325	191000	271379	930	930	930	930	0
106	20250325	190900	271379	930	930	930	930	0
107	20250325	190800	271379	930	930	930	930	0
108	20250325	190700	271379	930	930	930	930	0
109	20250325	190600	271379	930	930	930	930	0
110	20250325	190500	271379	930	930	930	930	0
111	20250325	190400	271379	930	930	930	930	0
112	20250325	190300	271379	930	930	930	930	0
113	20250325	190200	271379	930	930	930	930	0
114	20250325	190100	271379	930	930	930	930	0
115	20250325	190000	271379	930	930	930	930	0
116	20250325	185900	271379	930	930	930	930	0
117	20250325	185800	271379	930	930	930	930	0
118	20250325	185700	271379	930	930	930	930	0
119	20250325	185600	271379	930	930	930	930	0
120	20250325	185500	271379	930	930	930	930	0
121	20250325	185400	271379	930	930	930	930	0
122	20250325	185300	271379	930	930	930	930	1
123	20250325	185200	271379	930	930	930	930	0
124	20250325	185100	271379	930	930	930	930	0
125	20250325	185000	271379	930	930	930	930	0
126	20250325	184900	271379	930	930	930	930	0
127	20250325	184800	271379	930	930	930	930	0
128	20250325	184700	271379	930	930	930	930	0
129	20250325	184600	271379	930	930	930	930	0
130	20250325	184500	271379	930	930	930	930	0
131	20250325	184400	271379	930	930	930	930	0
132	20250325	184300	271379	930	930	930	930	0
133	20250325	184200	271379	930	930	930	930	0
134	20250325	184100	271379	930	930	930	930	0
135	20250325	184000	271379	930	930	930	930	0
136	20250325	183900	271379	930	930	930	930	0
137	20250325	183800	271379	930	930	930	930	0
138	20250325	183700	271379	930	930	930	930	0
139	20250325	183600	271379	930	930	930	930	0
140	20250325	183500	271379	930	930	930	930	0
141	20250325	183400	271379	930	930	930	930	0
142	20250325	183300	271379	930	930	930	930	0
143	20250325	183200	271379	930	930	930	930	0
144	20250325	183100	271379	930	930	930	930	0
145	20250325	183000	271379	930	930	930	930	0
146	20250325	182900	271379	930	930	930	930	0
147	20250325	182800	271379	930	930	930	930	0
148	20250325	182700	271379	930	930	930	930	0
149	20250325	182600	271379	930	930	930	930	0
150	20250325	182500	271379	930	930	930	930	0
151	20250325	182400	271379	930	930	930	930	0
152	20250325	182300	271379	930	930	930	930	1
153	20250325	182200	271379	930	930	930	930	0
154	20250325	182100	271379	930	930	930	930	0
155	20250325	182000	271379	930	930	930	930	0
156	20250325	181900	271379	930	930	930	930	0
157	20250325	181800	271379	930	930	930	930	0
158	20250325	181700	271379	930	930	930	930	0
159	20250325	181600	271379	930	930	930	930	0
160	20250325	181500	271379	930	930	930	930	0
161	20250325	181400	271379	930	930	930	930	0
162	20250325	181300	271379	930	930	930	930	0
163	20250325	181200	271379	930	930	930	930	0
164	20250325	181100	271379	930	930	930	930	0
165	20250325	181000	271379	930	930	930	930	0
166	20250325	180900	271379	930	930	930	930	0
167	20250325	180800	271379	930	930	930	930	0
168	20250325	180700	271379	930	930	930	930	0
169	20250325	180600	271379	930	930	930	930	0
170	20250325	180500	271379	930	930	930	930	0
171	20250325	180400	271379	930	930	930	930	0
172	20250325	180300	271379	930	930	930	930	0
173	20250325	180200	271379	930	930	930	930	0
174	20250325	180100	271379	930	930	930	930	0
175	20250325	180000	271379	930	930	930	930	0
176	20250325	175900	271379	930	930	930	930	0
177	20250325	175800	271379	930	930	930	930	0
178	20250325	175700	271379	930	930	930	930	0
179	20250325	175600	271379	930	930	930	930	0
180	20250325	175500	271379	930	930	930	930	0
181	20250325	175400	271379	930	930	930	930	0
182	20250325	175300	271379	930	930	930	930	1
183	20250325	175200	271379	930	930	930	930	0
184	20250325	175100	271379	930	930	930	930	0
185	20250325	175000	271379	930	930	930	930	0
186	20250325	174900	271379	930	930	930	930	0
187	20250325	174800	271379	930	930	930	930	0
188	20250325	174700	271379	930	930	930	930	0
189	20250325	174600	271379	930	930	930	930	0
190	20250325	174500	271379	930	930	930	930	0
191	20250325	174400	271379	930	930	930	930	0
192	20250325	174300	271379	930	930	930	930	0
193	20250325	174200	271379	930	930	930	930	0
194	20250325	174100	271379	930	930	930	930	0
195	20250325	174000	271379	930	930	930	930	0
196	20250325	173900	271379	930	930	930	930	0
197	20250325	173800	271379	930	930	930	930	0
198	20250325	173700	271379	930	930	930	930	0
199	20250325	173600	271379	930	930	930	930	0
200	20250325	173500	271379	930	930	930	930	0
201	20250325	173400	271379	930	930	930	930	0
202	20250325	173300	271379	930	930	930	930	0
203	20250325	173200	271379	930	930	930	930	0
204	20250325	173100	271379	930	930	930	930	0
205	20250325	173000	271379	930	930	930	930	0
206	20250325	172900	271379	930	930	930	930	0
207	20250325	172800	271379	930	930	930	930	0
208	20250325	172700	271379	930	930	930	930	0
209	20250325	172600	271379	930	930	930	930	0
210	20250325	172500	271379	930	930	930	930	0
211	20250325	172400	271379	930	930	930	930	0
212	20250325	172300	271379	930	930	930	930	1
213	20250325	172200	271379	930	930	930	930	0
214	20250325	172100	271379	930	930	930	930	0
215	20250325	172000	271379	930	930	930	930	0
216	20250325	171900	271379	930	930	930	930	0
217	20250325	171800	271379	930	930	930	930	0
218	20250325	171700	271379	930	930	930	930	0
219	20250325	171600	271379	930	930	930	930	0
220	20250325	171500	271379	930	930	930	930	0
221	20250325	171400	271379	930	930	930	930	0
222	20250325	171300	271379	930	930	930	930	0
223	20250325	171200	271379	930	930	930	930	0
224	20250325	171100	271379	930	930	930	930	0
225	20250325	171000	271379	930	930	930	930	0
226	20250325	170900	271379	930	930	930	930	0
227	20250325	170800	271379	930	930	930	930	0
228	20250325	170700	271379	930	930	930	930	0
229	20250325	170600	271379	930	930	930	930	0
230	20250325	170500	271379	930	930	930	930	0
231	20250325	170400	271379	930	930	930	930	0
232	20250325	170300	271379	930	930	930	930	0
233	20250325	170200	271379	930	930	930	930	0
234	20250325	170100	271379	930	930	930	930	0
235	20250325	170000	271379	930	930	930	930	0
236	20250325	165900	271379	930	930	930	930	0
237	20250325	165800	271379	930	930	930	930	0
238	20250325	165700	271379	930	930	930	930	0
239	20250325	165600	271379	930	930	930	930	0
240	20250325	165500	271379	930	930	930	930	0
241	20250325	165400	271379	930	930	930	930	0
242	20250325	165300	271379	930	930	930	930	1
243	20250325	165200	271379	930	930	930	930	0
244	20250325	165100	271379	930	930	930	930	0
245	20250325	165000	271379	930	930	930	930	0
246	20250325	164900	271379	930	930	930	930	0
247	20250325	164800	271379	930	930	930	930	0
248	20250325	164700	271379	930	930	930	930	0
249	20250325	164600	271379	930	930	930	930	0
250	20250325	164500	271379	930	930	930	930	0
251	20250325	164400	271379	930	930	930	930	0
252	20250325	164300	271379	930	930	930	930	0
253	20250325	164200	271379	930	930	930	930	0
254	20250325	164100	271379	930	930	930	930	0
255	20250325	164000	271379	930	930	930	930	0
256	20250325	163900	271379	930	930	930	930	0
257	20250325	163800	271379	930	930	930	930	0
258	20250325	163700	271379	930	930	930	930	0
259	20250325	163600	271379	930	930	930	930	0
260	20250325	163500	271379	930	930	930	930	0
261	20250325	163400	271379	930	930	930	930	0
262	20250325	163300	271379	930	930	930	930	0
263	20250325	163200	271379	930	930	930	930	0
264	20250325	163100	271379	930	930	930	930	0
265	20250325	163000	271379	930	930	930	930	0
266	20250325	162900	271379	930	930	930	930	0
267	20250325	162800	271379	930	930	930	930	0
268	20250325	162700	271379	930	930	930	930	0
269	20250325	162600	271379	930	930	930	930	0
270	20250325	162500	271379	930	930	930	930	0
271	20250325	162400	271379	930	930	930	930	0
272	20250325	162300	271379	930	930	930	930	1
273	20250325	162200	271379	930	930	930	930	0
274	20250325	162100	271379	930	930	930	930	0
275	20250325	162000	271379	930	930	930	930	0
276	20250325	161900	271379	930	930	930	930	0
277	20250325	161800	271379	930	930	930	930	0
278	20250325	161700	271379	930	930	930	930	0
279	20250325	161600	271379	930	930	930	930	0
280	20250325	161500	271379	930	930	930	930	0
281	20250325	161400	271379	930	930	930	930	0
282	20250325	161300	271379	930	930	930	930	0
283	20250325	161200	271379	930	930	930	930	0
284	20250325	161100	271379	930	930	930	930	0
285	20250325	161000	271379	930	930	930	930	0
286	20250325	160900	271379	930	930	930	930	0
287	20250325	160800	271379	930	930	930	930	0
288	20250325	160700	271379	930	930	930	930	0
289	20250325	160600	271379	930	930	930	930	0
290	20250325	160500	271379	930	930	930	930	0
291	20250325	160400	271379	930	930	930	930	0
292	20250325	160300	271379	930	930	930	930	0
293	20250325	160200	271379	930	930	930	930	0
294	20250325	160100	271379	930	930	930	930	0
295	20250325	160000	271379	930	930	930	930	0
296	20250325	155900	271379	930	930	930	930	0
297	20250325	155800	271379	930	930	930	930	0
298	20250325	155700	271379	930	930	930	930	0
299	20250325	155600	271379	930	930	930	930	0
300	20250325	155500	271379	930	930	930	930	0
301	20250325	155400	271379	930	930	930	930	0
302	20250325	155300	271379	930	930	930	930	1
303	20250325	155200	271379	930	930	930	930	0
304	20250325	155100	271379	930	930	930	930	0
305	20250325	155000	271379	930	930	930	930	0
306	20250325	154900	271379	930	930	930	930	0
307	20250325	154800	271379	930	930	930	930	0
308	20250325	154700	271379	930	930	930	930	0
309	20250325	154600	271379	930	930	930	930	0
310	20250325	154500	271379	930	930	930	930	0
311	20250325	154400	271379	930	930	930	930	0
312	20250325	154300	271379	930	930	930	930	0
313	20250325	154200	271379	930	930	930	930	0
314	20250325	154100	271379	930	930	930	930	0
315	20250325	154000	271379	930	930	930	930	0
316	20250325	153900	271379	930	930	930	930	0
317	20250325	153800	271379	930	930	930	930	0
318	20250325	153700	271379	930	930	930	930	0
319	20250325	153600	271379	930	930	930	930	0
320	20250325	153500	271379	930	930	930	930	0
321	20250325	153400	271379	930	930	930	930	0
322	20250325	153300	271379	930	930	930	930	0
323	20250325	153200	271379	930	930	930	930	0
324	20250325	153100	271379	930	930	930	930	0
325	20250325	153000	271379	930	930	930	930	0
326	20250325	152900	271379	930	930	930	930	0
327	20250325	152800	271379	930	930	930	930	0
328	20250325	152700	271379	930	930	930	930	0
329	20250325	152600	271379	930	930	930	930	0
330	20250325	152500	271379	930	930	930	930	0
331	20250325	152400	271379	930	930	930	930	0
332	20250325	152300	271379	930	930	930	930	0
333	20250325	152200	271379	930	930	930	930	0
334	20250325	152100	271379	930	930	930	930	0
335	20250325	152000	271379	930	930	930	930	0
336	20250325	151900	271379	930	930	930	930	0
337	20250325	151800	271379	930	930	930	930	0
338	20250325	151700	271379	930	930	930	930	0
339	20250325	151600	271379	930	930	930	930	0
340	20250325	151500	271379	930	930	930	930	0
341	20250325	151400	271379	930	930	930	930	0
342	20250325	151300	271379	930	930	930	930	0
343	20250325	151200	271379	930	930	930	930	0
344	20250325	151100	271379	930	930	930	930	0
345	20250325	151000	271379	930	930	930	930	0
346	20250325	150900	271379	930	930	930	930	0
347	20250325	150800	271379	930	930	930	930	0
348	20250325	150700	271379	930	930	930	930	0
349	20250325	150600	271379	930	930	930	930	0
350	20250325	150500	271379	930	930	930	930	0
351	20250325	150400	271379	930	930	930	930	0
352	20250325	150300	271379	930	930	930	930	0
353	20250325	150200	271379	930	930	930	930	0
354	20250325	150100	271379	930	930	930	930	0
355	20250325	150000	271379	930	930	930	930	0
356	20250325	145900	271379	930	930	930	930	0
357	20250325	145800	271379	930	930	930	930	0
358	20250325	145700	271379	930	930	930	930	0
359	20250325	145600	271379	930	930	930	930	0
360	20250325	145500	271379	930	930	930	930	0
361	20250325	145400	271379	930	930	930	930	0
362	20250325	145300	271379	930	930	930	930	0
363	20250325	145200	271379	930	930	930	930	0
364	20250325	145100	271379	930	930	930	930	0
365	20250325	145000	271379	930	930	930	930	0
366	20250325	144900	271379	930	930	930	930	0
367	20250325	144800	271379	930	930	930	930	0
368	20250325	144700	271379	930	930	930	930	0
369	20250325	144600	271379	930	930	930	930	0
370	20250325	144500	271379	930	930	930	930	0
371	20250325	144400	271379	930	930	930	930	0
372	20250325	144300	271379	930	930	930	930	0
373	20250325	144200	271379	930	930	930	930	0
374	20250325	144100	271379	930	930	930	930	0
375	20250325	144000	271379	930	930	930	930	0
376	20250325	143900	271379	930	930	930	930	0
377	20250325	143800	271379	930	930	930	930	0
378	20250325	143700	271379	930	930	930	930	0
379	20250325	143600	271379	930	930	930	930	0
380	20250325	143500	271379	930	930	930	930	0
381	20250325	143400	271379	930	930	930	930	0
382	20250325	143300	271379	930	930	930	930	0
383	20250325	143200	271379	930	930	930	930	0
384	20250325	143100	271379	930	930	930	930	0
385	20250325	143000	271379	930	930	930	930	0
386	20250325	142900	271379	930	930	930	930	0
387	20250325	142800	271379	930	930	930	930	0
388	20250325	142700	271379	930	930	930	930	0
389	20250325	142600	271379	930	930	930	930	0
390	20250325	142500	271379	930	930	930	930	0
391	20250325	142400	271379	930	930	930	930	0
392	20250325	142300	271379	930	930	930	930	0
393	20250325	142200	271379	930	930	930	930	0
394	20250325	142100	271379	930	930	930	930	0
395	20250325	142000	271379	930	930	930	930	0
396	20250325	141900	271379	930	930	930	930	0
397	20250325	141800	271379	930	930	930	930	0
398	20250325	141700	271379	930	930	930	930	0
399	20250325	141600	271379	930	930	930	930	0
400	20250325	141500	271379	930	930	930	930	0
401	20250325	141400	271379	930	930	930	930	0
402	20250325	141300	271379	930	930	930	930	0
403	20250325	141200	271379	930	930	930	930	0
404	20250325	141100	271379	930	930	930	930	0
405	20250325	141000	271379	930	930	930	930	0
406	20250325	140900	271379	930	930	930	930	0
407	20250325	140800	271379	930	930	930	930	0
408	20250325	140700	271379	930	930	930	930	0
409	20250325	140600	271379	930	930	930	930	0
410	20250325	140500	271379	930	930	930	930	0
411	20250325	140400	271379	930	930	930	930	0
412	20250325	140300	271379	930	930	930	930	0
413	20250325	140200	271379	930	930	930	930	0
414	20250325	140100	271379	930	930	930	930	0
415	20250325	140000	271379	930	930	930	930	0
416	20250325	135900	271379	930	930	930	930	0
417	20250325	135800	271379	930	930	930	930	0
418	20250325	135700	271379	930	930	930	930	0
419	20250325	135600	271379	930	930	930	930	0
420	20250325	135500	271379	930	930	930	930	0
421	20250325	135400	271379	930	930	930	930	0
422	20250325	135300	271379	930	930	930	930	0
423	20250325	135200	271379	930	930	930	930	0
424	20250325	135100	271379	930	930	930	930	0
425	20250325	135000	271379	930	930	930	930	0
426	20250325	134900	271379	930	930	930	930	0
427	20250325	134800	271379	930	930	930	930	0
428	20250325	134700	271379	930	930	930	930	0
429	20250325	134600	271379	930	930	930	930	0
430	20250325	134500	271379	930	930	930	930	0
431	20250325	134400	271379	930	930	930	930	0
432	20250325	134300	271379	930	930	930	930	0
433	20250325	134200	271379	930	930	930	930	0
434	20250325	134100	271379	930	930	930	930	0
435	20250325	134000	271379	930	930	930	930	0
436	20250325	133900	271379	930	930	930	930	0
437	20250325	133800	271379	930	930	930	930	0
438	20250325	133700	271379	930	930	930	930	0
439	20250325	133600	271379	930	930	930	930	0
440	20250325	133500	271379	930	930	930	930	0
441	20250325	133400	271379	930	930	930	930	0
442	20250325	133300	271379	930	930	930	930	0
443	20250325	133200	271379	930	930	930	930	0
444	20250325	133100	271379	930	930	930	930	0
445	20250325	133000	271379	930	930	930	930	0
446	20250325	132900	271379	930	930	930	930	0
447	20250325	132800	271379	930	930	930	930	0
448	20250325	132700	271379	930	930	930	930	0
449	20250325	132600	271379	930	930	930	930	0
450	20250325	132500	271379	930	930	930	930	0
451	20250325	132400	271379	930	930	930	930	0
452	20250325	132300	271379	930	930	930	930	0
453	20250325	132200	271379	930	930	930	930	0
454	20250325	132100	271379	930	930	930	930	0
455	20250325	132000	271379	930	930	930	930	0
456	20250325	131900	271379	930	930	930	930	0
457	20250325	131800	271379	930	930	930	930	0
458	20250325	131700	271379	930	930	930	930	0
459	20250325	131600	271379	930	930	930	930	0
460	20250325	131500	271379	930	930	930	930	0
461	20250325	131400	271379	930	930	930	930	0
462	20250325	131300	271379	930	930	930	930	0
463	20250325	131200	271379	930	930	930	930	0
464	20250325	131100	271379	930	930	930	930	0
465	20250325	131000	271379	930	930	930	930	0
466	20250325	130900	271379	930	930	930	930	0
467	20250325	130800	271379	930	930	930	930	0
468	20250325	130700	271379	930	930	930	930	0
469	20250325	130600	271379	930	930	930	930	0
470	20250325	130500	271379	930	930	930	930	0
471	20250325	130400	271379	930	930	930	930	0
472	20250325	130300	271379	930	930	930	930	0
473	20250325	130200	271379	930	930	930	930	0
474	20250325	130100	271379	930	930	930	930	0
475	20250325	130000	271379	930	930	930	930	0
476	20250325	125900	271379	930	930	930	930	0
477	20250325	125800	271379	930	930	930	930	0
478	20250325	125700	271379	930	930	930	930	0
479	20250325	125600	271379	930	930	930	930	0
480	20250325	125500	271379	930	930	930	930	0
481	20250325	125400	271379	930	930	930	930	0
482	20250325	125300	271379	930	930	930	930	0
483	20250325	125200	271379	930	930	930	930	0
484	20250325	125100	271379	930	930	930	930	0
485	20250325	125000	271379	930	930	930	930	0
486	20250325	124900	271379	930	930	930	930	0
487	20250325	124800	271379	930	930	930	930	0
488	20250325	124700	271379	930	930	930	930	0
489	20250325	124600	271379	930	930	930	930	0
490	20250325	124500	271379	930	930	930	930	0
491	20250325	124400	271379	930	930	930	930	0
492	20250325	124300	271379	930	930	930	930	0
493	20250325	124200	271379	930	930	930	930	0
494	20250325	124100	271379	930	930	930	930	0
495	20250325	124000	271379	930	930	930	930	0
496	20250325	123900	271379	930	930	930	930	0
497	20250325	123800	271379	930	930	930	930	0
498	20250325	123700	271379	930	930	930	930	0
499	20250325	123600	271379	930	930	930	930	0
500	20250325	123500	271379	930	930	930	930	0
501	20250325	123400	271379	930	930	930	930	0
502	20250325	123300	271379	930	930	930	930	0
503	20250325	123200	271379	930	930	930	930	0
504	20250325	123100	271379	930	930	930	930	0
505	20250325	123000	271379	930	930	930	930	0
506	20250325	122900	271379	930	930	930	930	0
507	20250325	122800	271379	930	930	930	930	0
508	20250325	122700	271379	930	930	930	930	0
509	20250325	122600	271379	930	930	930	930	0
510	20250325	122500	271379	930	930	930	930	0
511	20250325	122400	271379	930	930	930	930	0
512	20250325	122300	271379	930	930	930	930	0
513	20250325	122200	271379	930	930	930	930	0
514	20250325	122100	271379	930	930	930	930	0
515	20250325	122000	271379	930	930	930	930	0
516	20250325	121900	271379	930	930	930	930	0
517	20250325	121800	271379	930	930	930	930	0
518	20250325	121700	271379	930	930	930	930	0
519	20250325	121600	271379	930	930	930	930	0
520	20250325	121500	271379	930	930	930	930	0
521	20250325	121400	271379	930	930	930	930	0
522	20250325	121300	271379	930	930	930	930	0
523	20250325	121200	271379	930	930	930	930	0
524	20250325	121100	271379	930	930	930	930	0
525	20250325	121000	271379	930	930	930	930	0
526	20250325	120900	271379	930	930	930	930	0
527	20250325	120800	271379	930	930	930	930	0
528	20250325	120700	271379	930	930	930	930	0
529	20250325	120600	271379	930	930	930	930	0
530	20250325	120500	271379	930	930	930	930	0
531	20250325	120400	271379	930	930	930	930	0
532	20250325	120300	271379	930	930	930	930	0
533	20250325	120200	271379	930	930	930	930	0
534	20250325	120100	271379	930	930	930	930	0
535	20250325	120000	271379	930	930	930	930	0
536	20250325	115900	271379	930	930	930	930	0
537	20250325	115800	271379	930	930	930	930	0
538	20250325	115700	271379	930	930	930	930	0
539	20250325	115600	271379	930	930	930	930	0
540	20250325	115500	271379	930	930	930	930	0
541	20250325	115400	271379	930	930	930	930	0
542	20250325	115300	271379	930	930	930	930	0
543	20250325	115200	271379	930	930	930	930	0
544	20250325	115100	271379	930	930	930	930	0
545	20250325	115000	271379	930	930	930	930	0
546	20250325	114900	271379	930	930	930	930	0
547	20250325	114800	271379	930	930	930	930	0
548	20250325	114700	271379	930	930	930	930	0
549	20250325	114600	271379	930	930	930	930	0
550	20250325	114500	271379	930	930	930	930	0
551	20250325	114400	271379	930	930	930	930	0
552	20250325	114300	271379	930	930	930	930	0
553	20250325	114200	271379	930	930	930	930	0
554	20250325	114100	271379	930	930	930	930	1
555	20250325	114000	270449	850	850	850	850	0
556	20250325	113900	270449	850	850	850	850	0
557	20250325	113800	270449	850	850	850	850	0
558	20250325	113700	270449	850	850	850	850	0
559	20250325	113600	270449	850	850	850	850	0
560	20250325	113500	270449	850	850	850	850	0
561	20250325	113400	270449	850	850	850	850	0
562	20250325	113300	270449	850	850	850	850	0
563	20250325	113200	270449	850	850	850	850	0
564	20250325	113100	270449	850	850	850	850	0
565	20250325	113000	270449	850	850	850	850	0
566	20250325	112900	270449	850	850	850	850	0
567	20250325	112800	270449	850	850	850	850	0
568	20250325	112700	270449	850	850	850	850	0
569	20250325	112600	270449	850	850	850	850	0
570	20250325	112500	270449	850	850	850	850	0
571	20250325	112400	270449	850	850	850	850	0
572	20250325	112300	270449	850	850	850	850	0
573	20250325	112200	270449	850	850	850	850	0
574	20250325	112100	270449	850	850	850	850	0
575	20250325	112000	270449	850	850	850	850	0
576	20250325	111900	270449	850	850	850	850	0
577	20250325	111800	270449	850	850	850	850	0
578	20250325	111700	270449	850	850	850	850	0
579	20250325	111600	270449	850	850	850	850	0
580	20250325	111500	270449	850	850	850	850	0
581	20250325	111400	270449	850	850	850	850	0
582	20250325	111300	270449	850	850	850	850	0
583	20250325	111200	270449	850	850	850	850	0
584	20250325	111100	270449	850	850	850	850	0
585	20250325	111000	270449	850	850	850	850	0
586	20250325	110900	270449	850	850	850	850	0
587	20250325	110800	270449	850	850	850	850	0
588	20250325	110700	270449	850	850	850	850	0
589	20250325	110600	270449	850	850	850	850	0
590	20250325	110500	270449	850	850	850	850	0
591	20250325	110400	270449	850	850	850	850	0
592	20250325	110300	270449	850	850	850	850	0
593	20250325	110200	270449	850	850	850	850	0
594	20250325	110100	270449	850	850	850	850	0
595	20250325	110000	270449	850	850	850	850	0
596	20250325	105900	270449	850	850	850	850	0
597	20250325	105800	270449	850	850	850	850	0
598	20250325	105700	270449	850	850	850	850	0
599	20250325	105600	270449	850	850	850	850	0
600	20250325	105500	270449	850	850	850	850	0
601	20250325	105400	270449	850	850	850	850	0
602	20250325	105300	270449	850	850	850	850	0
603	20250325	105200	270449	850	850	850	850	0
604	20250325	105100	270449	850	850	850	850	0
605	20250325	105000	270449	850	850	850	850	0
606	20250325	104900	270449	850	850	850	850	0
607	20250325	104800	270449	850	850	850	850	0
608	20250325	104700	270449	850	850	850	850	0
609	20250325	104600	270449	850	850	850	850	0
610	20250325	104500	270449	850	850	850	850	0
611	20250325	104400	270449	850	850	850	850	0
612	20250325	104300	270449	850	850	850	850	0
613	20250325	104200	270449	850	850	850	850	0
614	20250325	104100	270449	850	850	850	850	0
615	20250325	104000	270449	850	850	850	850	0
616	20250325	103900	270449	850	850	850	850	0
617	20250325	103800	270449	850	850	850	850	0
618	20250325	103700	270449	850	850	850	850	0
619	20250325	103600	270449	850	850	850	850	17
620	20250325	103500	255999	999	999	999	999	0
621	20250325	103400	255999	999	999	999	999	0
622	20250325	103300	255999	999	999	999	999	0
623	20250325	103200	255999	999	999	999	999	0
624	20250325	103100	255999	999	999	999	999	0
625	20250325	103000	255999	999	999	999	999	0
626	20250325	102900	255999	999	999	999	999	0
627	20250325	102800	255999	999	999	999	999	0
628	20250325	102700	255999	999	999	999	999	0
629	20250325	102600	255999	999	999	999	999	0
630	20250325	102500	255999	999	999	999	999	0
631	20250325	102400	255999	999	999	999	999	0
632	20250325	102300	255999	999	999	999	999	0
633	20250325	102200	255999	999	999	999	999	0
634	20250325	102100	255999	999	999	999	999	0
635	20250325	102000	255999	999	999	999	999	0
636	20250325	101900	255999	999	999	999	999	0
637	20250325	101800	255999	999	999	999	999	0
638	20250325	101700	255999	999	999	999	999	0
639	20250325	101600	255999	999	999	999	999	0
640	20250325	101500	255999	999	999	999	999	0
641	20250325	101400	255999	999	999	999	999	0
642	20250325	101300	255999	999	999	999	999	0
643	20250325	101200	255999	999	999	999	999	0
644	20250325	101100	255999	999	999	999	999	0
645	20250325	101000	255999	999	999	999	999	0
646	20250325	100900	255999	999	999	999	999	0
647	20250325	100800	255999	999	999	999	999	0
648	20250325	100700	255999	999	999	999	999	0
649	20250325	100600	255999	999	999	999	999	0
650	20250325	100500	255999	999	999	999	999	0
651	20250325	100400	255999	999	999	999	999	0
652	20250325	100300	255999	999	999	999	999	0
653	20250325	100200	255999	999	999	999	999	0
654	20250325	100100	255999	999	999	999	999	0
655	20250325	100000	255999	999	999	999	999	0
656	20250325	095900	255999	999	999	999	999	0
657	20250325	095800	255999	999	999	999	999	0
658	20250325	095700	255999	999	999	999	999	0
659	20250325	095600	255999	999	999	999	999	0
660	20250325	095500	255999	999	999	999	999	0
661	20250325	095400	255999	999	999	999	999	0
662	20250325	095300	255999	999	999	999	999	0
663	20250325	095200	255999	999	999	999	999	0
664	20250325	095100	255999	999	999	999	999	0
665	20250325	095000	255999	999	999	999	999	0
666	20250325	094900	255999	999	999	999	999	0
667	20250325	094800	255999	999	999	999	999	0
668	20250325	094700	255999	999	999	999	999	0
669	20250325	094600	255999	999	999	999	999	0
670	20250325	094500	255999	999	999	999	999	0
671	20250325	094400	255999	999	999	999	999	0
672	20250325	094300	255999	999	999	999	999	0
673	20250325	094200	255999	999	999	999	999	0
674	20250325	094100	255999	999	999	999	999	0
675	20250325	094000	255999	999	999	999	999	0
676	20250325	093900	255999	999	999	999	999	0
677	20250325	093800	255999	999	999	999	999	0
678	20250325	093700	255999	999	999	999	999	0
679	20250325	093600	255999	999	999	999	999	0
680	20250325	093500	255999	999	999	999	999	0
681	20250325	093400	255999	999	999	999	999	0
682	20250325	093300	255999	999	999	999	999	0
683	20250325	093200	255999	999	999	999	999	0
684	20250325	093100	255999	999	999	999	999	0
685	20250325	093000	255999	999	999	999	999	0
686	20250325	092900	255999	999	999	999	999	0
687	20250325	092800	255999	999	999	999	999	0
688	20250325	092700	255999	999	999	999	999	0
689	20250325	092600	255999	999	999	999	999	0
690	20250325	092500	255999	999	999	999	999	0
691	20250325	092400	255999	999	999	999	999	0
692	20250325	092300	255999	999	999	999	999	0
693	20250325	092200	255999	999	999	999	999	0
694	20250325	092100	255999	999	999	999	999	0
695	20250325	092000	255999	999	999	999	999	1
696	20250325	091900	255000	850	850	850	850	0
697	20250325	091800	255000	850	850	850	850	0
698	20250325	091700	255000	850	850	850	850	300
699	20250325	091600	0	998	998	998	998	0
700	20250325	091500	0	998	998	998	998	0
701	20250325	091400	0	998	998	998	998	0
702	20250325	091300	0	998	998	998	998	0
703	20250325	091200	0	998	998	998	998	0
704	20250325	091100	0	998	998	998	998	0
705	20250325	091000	0	998	998	998	998	0
706	20250325	090900	0	998	998	998	998	0
707	20250325	090800	0	998	998	998	998	0
708	20250325	090700	0	998	998	998	998	0
709	20250325	090600	0	998	998	998	998	0
710	20250325	090500	0	998	998	998	998	0
711	20250325	090400	0	998	998	998	998	0
712	20250325	090300	0	998	998	998	998	0
713	20250325	090200	0	998	998	998	998	0
714	20250325	090100	0	998	998	998	998	0
715	20250325	090000	0	998	998	998	998	0