KissMeData/092590/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200700	8773	879	879	879	879	6
3	20250319	200600	8773	879	879	879	879	0
4	20250319	200500	8773	879	879	879	879	0
5	20250319	200400	8773	879	879	879	879	0
6	20250319	200300	8773	879	879	879	879	0
7	20250319	200200	8773	879	879	879	879	0
8	20250319	200100	8773	879	879	879	879	0
9	20250319	200000	8773	879	879	879	879	0
10	20250319	195900	8773	879	879	879	879	0
11	20250319	195800	8773	879	879	879	879	0
12	20250319	195700	8773	879	879	879	879	0
13	20250319	195600	8773	879	879	879	879	0
14	20250319	195500	8773	879	879	879	879	0
15	20250319	195400	8773	879	879	879	879	0
16	20250319	195300	8773	879	879	879	879	0
17	20250319	195200	8773	879	879	879	879	0
18	20250319	195100	8773	879	879	879	879	0
19	20250319	195000	8773	879	879	879	879	0
20	20250319	194900	8773	879	879	879	879	0
21	20250319	194800	8773	879	879	879	879	0
22	20250319	194700	8773	879	879	879	879	0
23	20250319	194600	8773	879	879	879	879	0
24	20250319	194500	8773	879	879	879	879	0
25	20250319	194400	8773	879	879	879	879	0
26	20250319	194300	8773	879	879	879	879	0
27	20250319	194200	8773	879	879	879	879	0
28	20250319	194100	8773	879	879	879	879	0
29	20250319	194000	8773	879	879	879	879	0
30	20250319	193900	8773	879	879	879	879	0
31	20250319	193800	8773	879	879	879	879	0
32	20250319	193700	8773	879	879	879	879	6
33	20250319	193600	8773	879	879	879	879	0
34	20250319	193500	8773	879	879	879	879	0
35	20250319	193400	8773	879	879	879	879	0
36	20250319	193300	8773	879	879	879	879	0
37	20250319	193200	8773	879	879	879	879	0
38	20250319	193100	8773	879	879	879	879	0
39	20250319	193000	8773	879	879	879	879	0
40	20250319	192900	8773	879	879	879	879	0
41	20250319	192800	8773	879	879	879	879	0
42	20250319	192700	8773	879	879	879	879	0
43	20250319	192600	8773	879	879	879	879	0
44	20250319	192500	8773	879	879	879	879	0
45	20250319	192400	8773	879	879	879	879	0
46	20250319	192300	8773	879	879	879	879	0
47	20250319	192200	8773	879	879	879	879	0
48	20250319	192100	8773	879	879	879	879	0
49	20250319	192000	8773	879	879	879	879	0
50	20250319	191900	8773	879	879	879	879	0
51	20250319	191800	8773	879	879	879	879	0
52	20250319	191700	8773	879	879	879	879	0
53	20250319	191600	8773	879	879	879	879	0
54	20250319	191500	8773	879	879	879	879	0
55	20250319	191400	8773	879	879	879	879	0
56	20250319	191300	8773	879	879	879	879	0
57	20250319	191200	8773	879	879	879	879	0
58	20250319	191100	8773	879	879	879	879	0
59	20250319	191000	8773	879	879	879	879	0
60	20250319	190900	8773	879	879	879	879	0
61	20250319	190800	8773	879	879	879	879	0
62	20250319	190700	8773	879	879	879	879	6
63	20250319	190600	8773	879	879	879	879	0
64	20250319	190500	8773	879	879	879	879	0
65	20250319	190400	8773	879	879	879	879	0
66	20250319	190300	8773	879	879	879	879	0
67	20250319	190200	8773	879	879	879	879	0
68	20250319	190100	8773	879	879	879	879	0
69	20250319	190000	8773	879	879	879	879	0
70	20250319	185900	8773	879	879	879	879	0
71	20250319	185800	8773	879	879	879	879	0
72	20250319	185700	8773	879	879	879	879	0
73	20250319	185600	8773	879	879	879	879	0
74	20250319	185500	8773	879	879	879	879	0
75	20250319	185400	8773	879	879	879	879	0
76	20250319	185300	8773	879	879	879	879	0
77	20250319	185200	8773	879	879	879	879	0
78	20250319	185100	8773	879	879	879	879	0
79	20250319	185000	8773	879	879	879	879	0
80	20250319	184900	8773	879	879	879	879	0
81	20250319	184800	8773	879	879	879	879	0
82	20250319	184700	8773	879	879	879	879	0
83	20250319	184600	8773	879	879	879	879	0
84	20250319	184500	8773	879	879	879	879	0
85	20250319	184400	8773	879	879	879	879	0
86	20250319	184300	8773	879	879	879	879	0
87	20250319	184200	8773	879	879	879	879	0
88	20250319	184100	8773	879	879	879	879	0
89	20250319	184000	8773	879	879	879	879	0
90	20250319	183900	8773	879	879	879	879	0
91	20250319	183800	8773	879	879	879	879	0
92	20250319	183700	8773	879	879	879	879	6
93	20250319	183600	8773	879	879	879	879	0
94	20250319	183500	8773	879	879	879	879	0
95	20250319	183400	8773	879	879	879	879	0
96	20250319	183300	8773	879	879	879	879	0
97	20250319	183200	8773	879	879	879	879	0
98	20250319	183100	8773	879	879	879	879	0
99	20250319	183000	8773	879	879	879	879	0
100	20250319	182900	8773	879	879	879	879	0
101	20250319	182800	8773	879	879	879	879	0
102	20250319	182700	8773	879	879	879	879	0
103	20250319	182600	8773	879	879	879	879	0
104	20250319	182500	8773	879	879	879	879	0
105	20250319	182400	8773	879	879	879	879	0
106	20250319	182300	8773	879	879	879	879	0
107	20250319	182200	8773	879	879	879	879	0
108	20250319	182100	8773	879	879	879	879	0
109	20250319	182000	8773	879	879	879	879	0
110	20250319	181900	8773	879	879	879	879	0
111	20250319	181800	8773	879	879	879	879	0
112	20250319	181700	8773	879	879	879	879	0
113	20250319	181600	8773	879	879	879	879	0
114	20250319	181500	8773	879	879	879	879	0
115	20250319	181400	8773	879	879	879	879	0
116	20250319	181300	8773	879	879	879	879	0
117	20250319	181200	8773	879	879	879	879	0
118	20250319	181100	8773	879	879	879	879	0
119	20250319	181000	8773	879	879	879	879	0
120	20250319	180900	8773	879	879	879	879	0
121	20250319	180800	8773	879	879	879	879	0
122	20250319	180700	8773	879	879	879	879	6
123	20250319	180600	8773	879	879	879	879	0
124	20250319	180500	8773	879	879	879	879	0
125	20250319	180400	8773	879	879	879	879	0
126	20250319	180300	8773	879	879	879	879	0
127	20250319	180200	8773	879	879	879	879	0
128	20250319	180100	8773	879	879	879	879	0
129	20250319	180000	8773	879	879	879	879	0
130	20250319	175900	8773	879	879	879	879	0
131	20250319	175800	8773	879	879	879	879	0
132	20250319	175700	8773	879	879	879	879	0
133	20250319	175600	8773	879	879	879	879	0
134	20250319	175500	8773	879	879	879	879	0
135	20250319	175400	8773	879	879	879	879	0
136	20250319	175300	8773	879	879	879	879	0
137	20250319	175200	8773	879	879	879	879	0
138	20250319	175100	8773	879	879	879	879	0
139	20250319	175000	8773	879	879	879	879	0
140	20250319	174900	8773	879	879	879	879	0
141	20250319	174800	8773	879	879	879	879	0
142	20250319	174700	8773	879	879	879	879	0
143	20250319	174600	8773	879	879	879	879	0
144	20250319	174500	8773	879	879	879	879	0
145	20250319	174400	8773	879	879	879	879	0
146	20250319	174300	8773	879	879	879	879	0
147	20250319	174200	8773	879	879	879	879	0
148	20250319	174100	8773	879	879	879	879	0
149	20250319	174000	8773	879	879	879	879	0
150	20250319	173900	8773	879	879	879	879	0
151	20250319	173800	8773	879	879	879	879	0
152	20250319	173700	8773	879	879	879	879	6
153	20250319	173600	8773	879	879	879	879	0
154	20250319	173500	8773	879	879	879	879	0
155	20250319	173400	8773	879	879	879	879	0
156	20250319	173300	8773	879	879	879	879	0
157	20250319	173200	8773	879	879	879	879	0
158	20250319	173100	8773	879	879	879	879	0
159	20250319	173000	8773	879	879	879	879	0
160	20250319	172900	8773	879	879	879	879	0
161	20250319	172800	8773	879	879	879	879	0
162	20250319	172700	8773	879	879	879	879	0
163	20250319	172600	8773	879	879	879	879	0
164	20250319	172500	8773	879	879	879	879	0
165	20250319	172400	8773	879	879	879	879	0
166	20250319	172300	8773	879	879	879	879	0
167	20250319	172200	8773	879	879	879	879	0
168	20250319	172100	8773	879	879	879	879	0
169	20250319	172000	8773	879	879	879	879	0
170	20250319	171900	8773	879	879	879	879	0
171	20250319	171800	8773	879	879	879	879	0
172	20250319	171700	8773	879	879	879	879	0
173	20250319	171600	8773	879	879	879	879	0
174	20250319	171500	8773	879	879	879	879	0
175	20250319	171400	8773	879	879	879	879	0
176	20250319	171300	8773	879	879	879	879	0
177	20250319	171200	8773	879	879	879	879	0
178	20250319	171100	8773	879	879	879	879	0
179	20250319	171000	8773	879	879	879	879	0
180	20250319	170900	8773	879	879	879	879	0
181	20250319	170800	8773	879	879	879	879	0
182	20250319	170700	8773	879	879	879	879	6
183	20250319	170600	8773	879	879	879	879	0
184	20250319	170500	8773	879	879	879	879	0
185	20250319	170400	8773	879	879	879	879	0
186	20250319	170300	8773	879	879	879	879	0
187	20250319	170200	8773	879	879	879	879	0
188	20250319	170100	8773	879	879	879	879	0
189	20250319	170000	8773	879	879	879	879	0
190	20250319	165900	8773	879	879	879	879	0
191	20250319	165800	8773	879	879	879	879	0
192	20250319	165700	8773	879	879	879	879	0
193	20250319	165600	8773	879	879	879	879	0
194	20250319	165500	8773	879	879	879	879	0
195	20250319	165400	8773	879	879	879	879	0
196	20250319	165300	8773	879	879	879	879	0
197	20250319	165200	8773	879	879	879	879	0
198	20250319	165100	8773	879	879	879	879	0
199	20250319	165000	8773	879	879	879	879	0
200	20250319	164900	8773	879	879	879	879	0
201	20250319	164800	8773	879	879	879	879	0
202	20250319	164700	8773	879	879	879	879	0
203	20250319	164600	8773	879	879	879	879	0
204	20250319	164500	8773	879	879	879	879	0
205	20250319	164400	8773	879	879	879	879	0
206	20250319	164300	8773	879	879	879	879	0
207	20250319	164200	8773	879	879	879	879	0
208	20250319	164100	8773	879	879	879	879	0
209	20250319	164000	8773	879	879	879	879	0
210	20250319	163900	8773	879	879	879	879	0
211	20250319	163800	8773	879	879	879	879	0
212	20250319	163700	8773	879	879	879	879	6
213	20250319	163600	8773	879	879	879	879	0
214	20250319	163500	8773	879	879	879	879	0
215	20250319	163400	8773	879	879	879	879	0
216	20250319	163300	8773	879	879	879	879	0
217	20250319	163200	8773	879	879	879	879	0
218	20250319	163100	8773	879	879	879	879	0
219	20250319	163000	8773	879	879	879	879	0
220	20250319	162900	8773	879	879	879	879	0
221	20250319	162800	8773	879	879	879	879	0
222	20250319	162700	8773	879	879	879	879	0
223	20250319	162600	8773	879	879	879	879	0
224	20250319	162500	8773	879	879	879	879	0
225	20250319	162400	8773	879	879	879	879	0
226	20250319	162300	8773	879	879	879	879	0
227	20250319	162200	8773	879	879	879	879	0
228	20250319	162100	8773	879	879	879	879	0
229	20250319	162000	8773	879	879	879	879	0
230	20250319	161900	8773	879	879	879	879	0
231	20250319	161800	8773	879	879	879	879	0
232	20250319	161700	8773	879	879	879	879	0
233	20250319	161600	8773	879	879	879	879	0
234	20250319	161500	8773	879	879	879	879	0
235	20250319	161400	8773	879	879	879	879	0
236	20250319	161300	8773	879	879	879	879	0
237	20250319	161200	8773	879	879	879	879	0
238	20250319	161100	8773	879	879	879	879	0
239	20250319	161000	8773	879	879	879	879	0
240	20250319	160900	8773	879	879	879	879	0
241	20250319	160800	8773	879	879	879	879	0
242	20250319	160700	8773	879	879	879	879	6
243	20250319	160600	8773	879	879	879	879	0
244	20250319	160500	8773	879	879	879	879	0
245	20250319	160400	8773	879	879	879	879	0
246	20250319	160300	8773	879	879	879	879	0
247	20250319	160200	8773	879	879	879	879	0
248	20250319	160100	8773	879	879	879	879	0
249	20250319	160000	8773	879	879	879	879	0
250	20250319	155900	8773	879	879	879	879	0
251	20250319	155800	8773	879	879	879	879	0
252	20250319	155700	8773	879	879	879	879	0
253	20250319	155600	8773	879	879	879	879	0
254	20250319	155500	8773	879	879	879	879	0
255	20250319	155400	8773	879	879	879	879	0
256	20250319	155300	8773	879	879	879	879	0
257	20250319	155200	8773	879	879	879	879	0
258	20250319	155100	8773	879	879	879	879	0
259	20250319	155000	8773	879	879	879	879	0
260	20250319	154900	8773	879	879	879	879	0
261	20250319	154800	8773	879	879	879	879	0
262	20250319	154700	8773	879	879	879	879	0
263	20250319	154600	8773	879	879	879	879	0
264	20250319	154500	8773	879	879	879	879	0
265	20250319	154400	8773	879	879	879	879	0
266	20250319	154300	8773	879	879	879	879	0
267	20250319	154200	8773	879	879	879	879	0
268	20250319	154100	8773	879	879	879	879	0
269	20250319	154000	8773	879	879	879	879	0
270	20250319	153900	8773	879	879	879	879	0
271	20250319	153800	8773	879	879	879	879	0
272	20250319	153700	8773	879	879	879	879	6
273	20250319	153600	8773	879	879	879	879	0
274	20250319	153500	8773	879	879	879	879	0
275	20250319	153400	8773	879	879	879	879	0
276	20250319	153300	8773	879	879	879	879	6
277	20250319	153200	3499	868	868	868	868	0
278	20250319	153100	3499	868	868	868	868	0
279	20250319	153000	3499	868	868	868	868	0
280	20250319	152900	3499	868	868	868	868	0
281	20250319	152800	3499	868	868	868	868	0
282	20250319	152700	3499	868	868	868	868	0
283	20250319	152600	3499	868	868	868	868	0
284	20250319	152500	3499	868	868	868	868	0
285	20250319	152400	3499	868	868	868	868	0
286	20250319	152300	3499	868	868	868	868	0
287	20250319	152200	3499	868	868	868	868	0
288	20250319	152100	3499	868	868	868	868	0
289	20250319	152000	3499	868	868	868	868	0
290	20250319	151900	3499	868	868	868	868	0
291	20250319	151800	3499	868	868	868	868	0
292	20250319	151700	3499	868	868	868	868	0
293	20250319	151600	3499	868	868	868	868	0
294	20250319	151500	3499	868	868	868	868	0
295	20250319	151400	3499	868	868	868	868	0
296	20250319	151300	3499	868	868	868	868	0
297	20250319	151200	3499	868	868	868	868	0
298	20250319	151100	3499	868	868	868	868	0
299	20250319	151000	3499	868	868	868	868	0
300	20250319	150900	3499	868	868	868	868	0
301	20250319	150800	3499	868	868	868	868	0
302	20250319	150700	3499	868	868	868	868	0
303	20250319	150600	3499	868	868	868	868	0
304	20250319	150500	3499	868	868	868	868	0
305	20250319	150400	3499	868	868	868	868	0
306	20250319	150300	3499	868	868	868	868	0
307	20250319	150200	3499	868	868	868	868	0
308	20250319	150100	3499	868	868	868	868	0
309	20250319	150000	3499	868	868	868	868	0
310	20250319	145900	3499	868	868	868	868	0
311	20250319	145800	3499	868	868	868	868	0
312	20250319	145700	3499	868	868	868	868	0
313	20250319	145600	3499	868	868	868	868	0
314	20250319	145500	3499	868	868	868	868	0
315	20250319	145400	3499	868	868	868	868	0
316	20250319	145300	3499	868	868	868	868	0
317	20250319	145200	3499	868	868	868	868	0
318	20250319	145100	3499	868	868	868	868	0
319	20250319	145000	3499	868	868	868	868	0
320	20250319	144900	3499	868	868	868	868	0
321	20250319	144800	3499	868	868	868	868	0
322	20250319	144700	3499	868	868	868	868	0
323	20250319	144600	3499	868	868	868	868	0
324	20250319	144500	3499	868	868	868	868	0
325	20250319	144400	3499	868	868	868	868	0
326	20250319	144300	3499	868	868	868	868	0
327	20250319	144200	3499	868	868	868	868	0
328	20250319	144100	3499	868	868	868	868	0
329	20250319	144000	3499	868	868	868	868	0
330	20250319	143900	3499	868	868	868	868	0
331	20250319	143800	3499	868	868	868	868	0
332	20250319	143700	3499	868	868	868	868	0
333	20250319	143600	3499	868	868	868	868	0
334	20250319	143500	3499	868	868	868	868	0
335	20250319	143400	3499	868	868	868	868	0
336	20250319	143300	3499	868	868	868	868	0
337	20250319	143200	3499	868	868	868	868	0
338	20250319	143100	3499	868	868	868	868	0
339	20250319	143000	3499	868	868	868	868	0
340	20250319	142900	3499	868	868	868	868	0
341	20250319	142800	3499	868	868	868	868	0
342	20250319	142700	3499	868	868	868	868	0
343	20250319	142600	3499	868	868	868	868	0
344	20250319	142500	3499	868	868	868	868	0
345	20250319	142400	3499	868	868	868	868	0
346	20250319	142300	3499	868	868	868	868	0
347	20250319	142200	3499	868	868	868	868	0
348	20250319	142100	3499	868	868	868	868	0
349	20250319	142000	3499	868	868	868	868	0
350	20250319	141900	3499	868	868	868	868	0
351	20250319	141800	3499	868	868	868	868	0
352	20250319	141700	3499	868	868	868	868	0
353	20250319	141600	3499	868	868	868	868	0
354	20250319	141500	3499	868	868	868	868	0
355	20250319	141400	3499	868	868	868	868	0
356	20250319	141300	3499	868	868	868	868	0
357	20250319	141200	3499	868	868	868	868	0
358	20250319	141100	3499	868	868	868	868	0
359	20250319	141000	3499	868	868	868	868	0
360	20250319	140900	3499	868	868	868	868	0
361	20250319	140800	3499	868	868	868	868	0
362	20250319	140700	3499	868	868	868	868	0
363	20250319	140600	3499	868	868	868	868	0
364	20250319	140500	3499	868	868	868	868	0
365	20250319	140400	3499	868	868	868	868	0
366	20250319	140300	3499	868	868	868	868	0
367	20250319	140200	3499	868	868	868	868	0
368	20250319	140100	3499	868	868	868	868	1
369	20250319	140000	2631	859	859	859	859	0
370	20250319	135900	2631	859	859	859	859	0
371	20250319	135800	2631	859	859	859	859	0
372	20250319	135700	2631	859	859	859	859	0
373	20250319	135600	2631	859	859	859	859	0
374	20250319	135500	2631	859	859	859	859	0
375	20250319	135400	2631	859	859	859	859	0
376	20250319	135300	2631	859	859	859	859	0
377	20250319	135200	2631	859	859	859	859	0
378	20250319	135100	2631	859	859	859	859	0
379	20250319	135000	2631	859	859	859	859	0
380	20250319	134900	2631	859	859	859	859	0
381	20250319	134800	2631	859	859	859	859	0
382	20250319	134700	2631	859	859	859	859	0
383	20250319	134600	2631	859	859	859	859	0
384	20250319	134500	2631	859	859	859	859	0
385	20250319	134400	2631	859	859	859	859	0
386	20250319	134300	2631	859	859	859	859	0
387	20250319	134200	2631	859	859	859	859	0
388	20250319	134100	2631	859	859	859	859	0
389	20250319	134000	2631	859	859	859	859	0
390	20250319	133900	2631	859	859	859	859	0
391	20250319	133800	2631	859	859	859	859	0
392	20250319	133700	2631	859	859	859	859	0
393	20250319	133600	2631	859	859	859	859	0
394	20250319	133500	2631	859	859	859	859	0
395	20250319	133400	2631	859	859	859	859	0
396	20250319	133300	2631	859	859	859	859	0
397	20250319	133200	2631	859	859	859	859	0
398	20250319	133100	2631	859	859	859	859	0
399	20250319	133000	2631	859	859	859	859	0
400	20250319	132900	2631	859	859	859	859	0
401	20250319	132800	2631	859	859	859	859	0
402	20250319	132700	2631	859	859	859	859	0
403	20250319	132600	2631	859	859	859	859	0
404	20250319	132500	2631	859	859	859	859	0
405	20250319	132400	2631	859	859	859	859	0
406	20250319	132300	2631	859	859	859	859	0
407	20250319	132200	2631	859	859	859	859	0
408	20250319	132100	2631	859	859	859	859	0
409	20250319	132000	2631	859	859	859	859	0
410	20250319	131900	2631	859	859	859	859	0
411	20250319	131800	2631	859	859	859	859	0
412	20250319	131700	2631	859	859	859	859	0
413	20250319	131600	2631	859	859	859	859	0
414	20250319	131500	2631	859	859	859	859	0
415	20250319	131400	2631	859	859	859	859	0
416	20250319	131300	2631	859	859	859	859	0
417	20250319	131200	2631	859	859	859	859	0
418	20250319	131100	2631	859	859	859	859	0
419	20250319	131000	2631	859	859	859	859	0
420	20250319	130900	2631	859	859	859	859	0
421	20250319	130800	2631	859	859	859	859	0
422	20250319	130700	2631	859	859	859	859	0
423	20250319	130600	2631	859	859	859	859	0
424	20250319	130500	2631	859	859	859	859	0
425	20250319	130400	2631	859	859	859	859	0
426	20250319	130300	2631	859	859	859	859	0
427	20250319	130200	2631	859	859	859	859	0
428	20250319	130100	2631	859	859	859	859	0
429	20250319	130000	2631	859	859	859	859	0
430	20250319	125900	2631	859	859	859	859	0
431	20250319	125800	2631	859	859	859	859	0
432	20250319	125700	2631	859	859	859	859	0
433	20250319	125600	2631	859	859	859	859	0
434	20250319	125500	2631	859	859	859	859	0
435	20250319	125400	2631	859	859	859	859	0
436	20250319	125300	2631	859	859	859	859	0
437	20250319	125200	2631	859	859	859	859	0
438	20250319	125100	2631	859	859	859	859	0
439	20250319	125000	2631	859	859	859	859	0
440	20250319	124900	2631	859	859	859	859	0
441	20250319	124800	2631	859	859	859	859	0
442	20250319	124700	2631	859	859	859	859	0
443	20250319	124600	2631	859	859	859	859	0
444	20250319	124500	2631	859	859	859	859	0
445	20250319	124400	2631	859	859	859	859	0
446	20250319	124300	2631	859	859	859	859	0
447	20250319	124200	2631	859	859	859	859	0
448	20250319	124100	2631	859	859	859	859	0
449	20250319	124000	2631	859	859	859	859	0
450	20250319	123900	2631	859	859	859	859	0
451	20250319	123800	2631	859	859	859	859	0
452	20250319	123700	2631	859	859	859	859	0
453	20250319	123600	2631	859	859	859	859	0
454	20250319	123500	2631	859	859	859	859	0
455	20250319	123400	2631	859	859	859	859	0
456	20250319	123300	2631	859	859	859	859	0
457	20250319	123200	2631	859	859	859	859	0
458	20250319	123100	2631	859	859	859	859	0
459	20250319	123000	2631	859	859	859	859	0
460	20250319	122900	2631	859	859	859	859	0
461	20250319	122800	2631	859	859	859	859	0
462	20250319	122700	2631	859	859	859	859	0
463	20250319	122600	2631	859	859	859	859	0
464	20250319	122500	2631	859	859	859	859	0
465	20250319	122400	2631	859	859	859	859	0
466	20250319	122300	2631	859	859	859	859	0
467	20250319	122200	2631	859	859	859	859	0
468	20250319	122100	2631	859	859	859	859	0
469	20250319	122000	2631	859	859	859	859	0
470	20250319	121900	2631	859	859	859	859	0
471	20250319	121800	2631	859	859	859	859	0
472	20250319	121700	2631	859	859	859	859	0
473	20250319	121600	2631	859	859	859	859	0
474	20250319	121500	2631	859	859	859	859	0
475	20250319	121400	2631	859	859	859	859	0
476	20250319	121300	2631	859	859	859	859	0
477	20250319	121200	2631	859	859	859	859	0
478	20250319	121100	2631	859	859	859	859	0
479	20250319	121000	2631	859	859	859	859	0
480	20250319	120900	2631	859	859	859	859	0
481	20250319	120800	2631	859	859	859	859	0
482	20250319	120700	2631	859	859	859	859	0
483	20250319	120600	2631	859	859	859	859	0
484	20250319	120500	2631	859	859	859	859	0
485	20250319	120400	2631	859	859	859	859	0
486	20250319	120300	2631	859	859	859	859	0
487	20250319	120200	2631	859	859	859	859	0
488	20250319	120100	2631	859	859	859	859	0
489	20250319	120000	2631	859	859	859	859	0
490	20250319	115900	2631	859	859	859	859	0
491	20250319	115800	2631	859	859	859	859	0
492	20250319	115700	2631	859	859	859	859	0
493	20250319	115600	2631	859	859	859	859	1
494	20250319	115500	1772	990	990	990	990	0
495	20250319	115400	1772	990	990	990	990	0
496	20250319	115300	1772	990	990	990	990	0
497	20250319	115200	1772	990	990	990	990	0
498	20250319	115100	1772	990	990	990	990	0
499	20250319	115000	1772	990	990	990	990	0
500	20250319	114900	1772	990	990	990	990	0
501	20250319	114800	1772	990	990	990	990	0
502	20250319	114700	1772	990	990	990	990	0
503	20250319	114600	1772	990	990	990	990	0
504	20250319	114500	1772	990	990	990	990	0
505	20250319	114400	1772	990	990	990	990	0
506	20250319	114300	1772	990	990	990	990	0
507	20250319	114200	1772	990	990	990	990	0
508	20250319	114100	1772	990	990	990	990	0
509	20250319	114000	1772	990	990	990	990	0
510	20250319	113900	1772	990	990	990	990	0
511	20250319	113800	1772	990	990	990	990	0
512	20250319	113700	1772	990	990	990	990	0
513	20250319	113600	1772	990	990	990	990	0
514	20250319	113500	1772	990	990	990	990	0
515	20250319	113400	1772	990	990	990	990	0
516	20250319	113300	1772	990	990	990	990	0
517	20250319	113200	1772	990	990	990	990	0
518	20250319	113100	1772	990	990	990	990	0
519	20250319	113000	1772	990	990	990	990	0
520	20250319	112900	1772	990	990	990	990	0
521	20250319	112800	1772	990	990	990	990	0
522	20250319	112700	1772	990	990	990	990	0
523	20250319	112600	1772	990	990	990	990	0
524	20250319	112500	1772	990	990	990	990	0
525	20250319	112400	1772	990	990	990	990	0
526	20250319	112300	1772	990	990	990	990	0
527	20250319	112200	1772	990	990	990	990	0
528	20250319	112100	1772	990	990	990	990	0
529	20250319	112000	1772	990	990	990	990	0
530	20250319	111900	1772	990	990	990	990	0
531	20250319	111800	1772	990	990	990	990	0
532	20250319	111700	1772	990	990	990	990	0
533	20250319	111600	1772	990	990	990	990	0
534	20250319	111500	1772	990	990	990	990	0
535	20250319	111400	1772	990	990	990	990	0
536	20250319	111300	1772	990	990	990	990	0
537	20250319	111200	1772	990	990	990	990	0
538	20250319	111100	1772	990	990	990	990	0
539	20250319	111000	1772	990	990	990	990	0
540	20250319	110900	1772	990	990	990	990	0
541	20250319	110800	1772	990	990	990	990	0
542	20250319	110700	1772	990	990	990	990	0
543	20250319	110600	1772	990	990	990	990	0
544	20250319	110500	1772	990	990	990	990	0
545	20250319	110400	1772	990	990	990	990	0
546	20250319	110300	1772	990	990	990	990	0
547	20250319	110200	1772	990	990	990	990	0
548	20250319	110100	1772	990	990	990	990	0
549	20250319	110000	1772	990	990	990	990	0
550	20250319	105900	1772	990	990	990	990	0
551	20250319	105800	1772	990	990	990	990	0
552	20250319	105700	1772	990	990	990	990	0
553	20250319	105600	1772	990	990	990	990	0
554	20250319	105500	1772	990	990	990	990	0
555	20250319	105400	1772	990	990	990	990	0
556	20250319	105300	1772	990	990	990	990	0
557	20250319	105200	1772	990	990	990	990	0
558	20250319	105100	1772	990	990	990	990	0
559	20250319	105000	1772	990	990	990	990	0
560	20250319	104900	1772	990	990	990	990	0
561	20250319	104800	1772	990	990	990	990	0
562	20250319	104700	1772	990	990	990	990	0
563	20250319	104600	1772	990	990	990	990	0
564	20250319	104500	1772	990	990	990	990	0
565	20250319	104400	1772	990	990	990	990	0
566	20250319	104300	1772	990	990	990	990	0
567	20250319	104200	1772	990	990	990	990	0
568	20250319	104100	1772	990	990	990	990	0
569	20250319	104000	1772	990	990	990	990	0
570	20250319	103900	1772	990	990	990	990	0
571	20250319	103800	1772	990	990	990	990	0
572	20250319	103700	1772	990	990	990	990	0
573	20250319	103600	1772	990	990	990	990	0
574	20250319	103500	1772	990	990	990	990	0
575	20250319	103400	1772	990	990	990	990	0
576	20250319	103300	1772	990	990	990	990	0
577	20250319	103200	1772	990	990	990	990	0
578	20250319	103100	1772	990	990	990	990	0
579	20250319	103000	1772	990	990	990	990	0
580	20250319	102900	1772	990	990	990	990	0
581	20250319	102800	1772	990	990	990	990	0
582	20250319	102700	1772	990	990	990	990	0
583	20250319	102600	1772	990	990	990	990	0
584	20250319	102500	1772	990	990	990	990	0
585	20250319	102400	1772	990	990	990	990	0
586	20250319	102300	1772	990	990	990	990	0
587	20250319	102200	1772	990	990	990	990	0
588	20250319	102100	1772	990	990	990	990	0
589	20250319	102000	1772	990	990	990	990	0
590	20250319	101900	1772	990	990	990	990	0
591	20250319	101800	1772	990	990	990	990	0
592	20250319	101700	1772	990	990	990	990	0
593	20250319	101600	1772	990	990	990	990	0
594	20250319	101500	1772	990	990	990	990	0
595	20250319	101400	1772	990	990	990	990	0
596	20250319	101300	1772	990	990	990	990	0
597	20250319	101200	1772	990	990	990	990	0
598	20250319	101100	1772	990	990	990	990	0
599	20250319	101000	1772	990	990	990	990	0
600	20250319	100900	1772	990	990	990	990	0
601	20250319	100800	1772	990	990	990	990	0
602	20250319	100700	1772	990	990	990	990	0
603	20250319	100600	1772	990	990	990	990	0
604	20250319	100500	1772	990	990	990	990	0
605	20250319	100400	1772	990	990	990	990	0
606	20250319	100300	1772	990	990	990	990	0
607	20250319	100200	1772	990	990	990	990	0
608	20250319	100100	1772	990	990	990	990	0
609	20250319	100000	1772	990	990	990	990	0
610	20250319	095900	1772	990	990	990	990	0
611	20250319	095800	1772	990	990	990	990	0
612	20250319	095700	1772	990	990	990	990	0
613	20250319	095600	1772	990	990	990	990	0
614	20250319	095500	1772	990	990	990	990	0
615	20250319	095400	1772	990	990	990	990	0
616	20250319	095300	1772	990	990	990	990	0
617	20250319	095200	1772	990	990	990	990	0
618	20250319	095100	1772	990	990	990	990	0
619	20250319	095000	1772	990	990	990	990	0
620	20250319	094900	1772	990	990	990	990	0
621	20250319	094800	1772	990	990	990	990	0
622	20250319	094700	1772	990	990	990	990	0
623	20250319	094600	1772	990	990	990	990	0
624	20250319	094500	1772	990	990	990	990	0
625	20250319	094400	1772	990	990	990	990	0
626	20250319	094300	1772	990	990	990	990	0
627	20250319	094200	1772	990	990	990	990	0
628	20250319	094100	1772	990	990	990	990	0
629	20250319	094000	1772	990	990	990	990	0
630	20250319	093900	1772	990	990	990	990	0
631	20250319	093800	1772	990	990	990	990	0
632	20250319	093700	1772	990	990	990	990	0
633	20250319	093600	1772	990	990	990	990	0
634	20250319	093500	1772	990	990	990	990	0
635	20250319	093400	1772	990	990	990	990	0
636	20250319	093300	1772	990	990	990	990	0
637	20250319	093200	1772	990	990	990	990	0
638	20250319	093100	1772	990	990	990	990	0
639	20250319	093000	1772	990	990	990	990	0
640	20250319	092900	1772	990	990	990	990	0
641	20250319	092800	1772	990	990	990	990	0
642	20250319	092700	1772	990	990	990	990	1
643	20250319	092600	782	782	782	782	782	0
644	20250319	092500	782	782	782	782	782	1
645	20250319	092400	0	920	920	920	920	0
646	20250319	092300	0	920	920	920	920	0
647	20250319	092200	0	920	920	920	920	0
648	20250319	092100	0	920	920	920	920	0
649	20250319	092000	0	920	920	920	920	0
650	20250319	091900	0	920	920	920	920	0
651	20250319	091800	0	920	920	920	920	0
652	20250319	091700	0	920	920	920	920	0
653	20250319	091600	0	920	920	920	920	0
654	20250319	091500	0	920	920	920	920	0
655	20250319	091400	0	920	920	920	920	0
656	20250319	091300	0	920	920	920	920	0
657	20250319	091200	0	920	920	920	920	0
658	20250319	091100	0	920	920	920	920	0
659	20250319	091000	0	920	920	920	920	0
660	20250319	090900	0	920	920	920	920	0
661	20250319	090800	0	920	920	920	920	0
662	20250319	090700	0	920	920	920	920	0
663	20250319	090600	0	920	920	920	920	0
664	20250319	090500	0	920	920	920	920	0
665	20250319	090400	0	920	920	920	920	0
666	20250319	090300	0	920	920	920	920	0
667	20250319	090200	0	920	920	920	920	0
668	20250319	090100	0	920	920	920	920	0
669	20250319	090000	0	920	920	920	920	0