KissMeData/233990/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	205600	4443868	660	660	660	660	1
3	20250319	205500	4443868	660	660	660	660	0
4	20250319	205400	4443868	660	660	660	660	0
5	20250319	205300	4443868	660	660	660	660	0
6	20250319	205200	4443868	660	660	660	660	0
7	20250319	205100	4443868	660	660	660	660	0
8	20250319	205000	4443868	660	660	660	660	0
9	20250319	204900	4443868	660	660	660	660	0
10	20250319	204800	4443868	660	660	660	660	0
11	20250319	204700	4443868	660	660	660	660	0
12	20250319	204600	4443868	660	660	660	660	0
13	20250319	204500	4443868	660	660	660	660	0
14	20250319	204400	4443868	660	660	660	660	0
15	20250319	204300	4443868	660	660	660	660	0
16	20250319	204200	4443868	660	660	660	660	0
17	20250319	204100	4443868	660	660	660	660	0
18	20250319	204000	4443868	660	660	660	660	0
19	20250319	203900	4443868	660	660	660	660	0
20	20250319	203800	4443868	660	660	660	660	0
21	20250319	203700	4443868	660	660	660	660	0
22	20250319	203600	4443868	660	660	660	660	0
23	20250319	203500	4443868	660	660	660	660	0
24	20250319	203400	4443868	660	660	660	660	0
25	20250319	203300	4443868	660	660	660	660	0
26	20250319	203200	4443868	660	660	660	660	0
27	20250319	203100	4443868	660	660	660	660	0
28	20250319	203000	4443868	660	660	660	660	0
29	20250319	202900	4443868	660	660	660	660	0
30	20250319	202800	4443868	660	660	660	660	0
31	20250319	202700	4443868	660	660	660	660	0
32	20250319	202600	4443868	660	660	660	660	1
33	20250319	202500	4443868	660	660	660	660	0
34	20250319	202400	4443868	660	660	660	660	0
35	20250319	202300	4443868	660	660	660	660	0
36	20250319	202200	4443868	660	660	660	660	0
37	20250319	202100	4443868	660	660	660	660	0
38	20250319	202000	4443868	660	660	660	660	0
39	20250319	201900	4443868	660	660	660	660	0
40	20250319	201800	4443868	660	660	660	660	0
41	20250319	201700	4443868	660	660	660	660	0
42	20250319	201600	4443868	660	660	660	660	0
43	20250319	201500	4443868	660	660	660	660	0
44	20250319	201400	4443868	660	660	660	660	0
45	20250319	201300	4443868	660	660	660	660	0
46	20250319	201200	4443868	660	660	660	660	0
47	20250319	201100	4443868	660	660	660	660	0
48	20250319	201000	4443868	660	660	660	660	0
49	20250319	200900	4443868	660	660	660	660	0
50	20250319	200800	4443868	660	660	660	660	0
51	20250319	200700	4443868	660	660	660	660	0
52	20250319	200600	4443868	660	660	660	660	0
53	20250319	200500	4443868	660	660	660	660	0
54	20250319	200400	4443868	660	660	660	660	0
55	20250319	200300	4443868	660	660	660	660	0
56	20250319	200200	4443868	660	660	660	660	0
57	20250319	200100	4443868	660	660	660	660	0
58	20250319	200000	4443868	660	660	660	660	0
59	20250319	195900	4443868	660	660	660	660	0
60	20250319	195800	4443868	660	660	660	660	0
61	20250319	195700	4443868	660	660	660	660	0
62	20250319	195600	4443868	660	660	660	660	1
63	20250319	195500	4443868	660	660	660	660	0
64	20250319	195400	4443868	660	660	660	660	0
65	20250319	195300	4443868	660	660	660	660	0
66	20250319	195200	4443868	660	660	660	660	0
67	20250319	195100	4443868	660	660	660	660	0
68	20250319	195000	4443868	660	660	660	660	0
69	20250319	194900	4443868	660	660	660	660	0
70	20250319	194800	4443868	660	660	660	660	0
71	20250319	194700	4443868	660	660	660	660	0
72	20250319	194600	4443868	660	660	660	660	0
73	20250319	194500	4443868	660	660	660	660	0
74	20250319	194400	4443868	660	660	660	660	0
75	20250319	194300	4443868	660	660	660	660	0
76	20250319	194200	4443868	660	660	660	660	0
77	20250319	194100	4443868	660	660	660	660	0
78	20250319	194000	4443868	660	660	660	660	0
79	20250319	193900	4443868	660	660	660	660	0
80	20250319	193800	4443868	660	660	660	660	0
81	20250319	193700	4443868	660	660	660	660	0
82	20250319	193600	4443868	660	660	660	660	0
83	20250319	193500	4443868	660	660	660	660	0
84	20250319	193400	4443868	660	660	660	660	0
85	20250319	193300	4443868	660	660	660	660	0
86	20250319	193200	4443868	660	660	660	660	0
87	20250319	193100	4443868	660	660	660	660	0
88	20250319	193000	4443868	660	660	660	660	0
89	20250319	192900	4443868	660	660	660	660	0
90	20250319	192800	4443868	660	660	660	660	0
91	20250319	192700	4443868	660	660	660	660	0
92	20250319	192600	4443868	660	660	660	660	1
93	20250319	192500	4443868	660	660	660	660	0
94	20250319	192400	4443868	660	660	660	660	0
95	20250319	192300	4443868	660	660	660	660	0
96	20250319	192200	4443868	660	660	660	660	0
97	20250319	192100	4443868	660	660	660	660	0
98	20250319	192000	4443868	660	660	660	660	0
99	20250319	191900	4443868	660	660	660	660	0
100	20250319	191800	4443868	660	660	660	660	0
101	20250319	191700	4443868	660	660	660	660	0
102	20250319	191600	4443868	660	660	660	660	0
103	20250319	191500	4443868	660	660	660	660	0
104	20250319	191400	4443868	660	660	660	660	0
105	20250319	191300	4443868	660	660	660	660	0
106	20250319	191200	4443868	660	660	660	660	0
107	20250319	191100	4443868	660	660	660	660	0
108	20250319	191000	4443868	660	660	660	660	0
109	20250319	190900	4443868	660	660	660	660	0
110	20250319	190800	4443868	660	660	660	660	0
111	20250319	190700	4443868	660	660	660	660	0
112	20250319	190600	4443868	660	660	660	660	0
113	20250319	190500	4443868	660	660	660	660	0
114	20250319	190400	4443868	660	660	660	660	0
115	20250319	190300	4443868	660	660	660	660	0
116	20250319	190200	4443868	660	660	660	660	0
117	20250319	190100	4443868	660	660	660	660	0
118	20250319	190000	4443868	660	660	660	660	0
119	20250319	185900	4443868	660	660	660	660	0
120	20250319	185800	4443868	660	660	660	660	0
121	20250319	185700	4443868	660	660	660	660	0
122	20250319	185600	4443868	660	660	660	660	1
123	20250319	185500	4443868	660	660	660	660	0
124	20250319	185400	4443868	660	660	660	660	0
125	20250319	185300	4443868	660	660	660	660	0
126	20250319	185200	4443868	660	660	660	660	0
127	20250319	185100	4443868	660	660	660	660	0
128	20250319	185000	4443868	660	660	660	660	0
129	20250319	184900	4443868	660	660	660	660	0
130	20250319	184800	4443868	660	660	660	660	0
131	20250319	184700	4443868	660	660	660	660	0
132	20250319	184600	4443868	660	660	660	660	0
133	20250319	184500	4443868	660	660	660	660	0
134	20250319	184400	4443868	660	660	660	660	0
135	20250319	184300	4443868	660	660	660	660	0
136	20250319	184200	4443868	660	660	660	660	0
137	20250319	184100	4443868	660	660	660	660	0
138	20250319	184000	4443868	660	660	660	660	0
139	20250319	183900	4443868	660	660	660	660	0
140	20250319	183800	4443868	660	660	660	660	0
141	20250319	183700	4443868	660	660	660	660	0
142	20250319	183600	4443868	660	660	660	660	0
143	20250319	183500	4443868	660	660	660	660	0
144	20250319	183400	4443868	660	660	660	660	0
145	20250319	183300	4443868	660	660	660	660	0
146	20250319	183200	4443868	660	660	660	660	0
147	20250319	183100	4443868	660	660	660	660	0
148	20250319	183000	4443868	660	660	660	660	0
149	20250319	182900	4443868	660	660	660	660	0
150	20250319	182800	4443868	660	660	660	660	0
151	20250319	182700	4443868	660	660	660	660	0
152	20250319	182600	4443868	660	660	660	660	1
153	20250319	182500	4443868	660	660	660	660	0
154	20250319	182400	4443868	660	660	660	660	0
155	20250319	182300	4443868	660	660	660	660	0
156	20250319	182200	4443868	660	660	660	660	0
157	20250319	182100	4443868	660	660	660	660	0
158	20250319	182000	4443868	660	660	660	660	0
159	20250319	181900	4443868	660	660	660	660	0
160	20250319	181800	4443868	660	660	660	660	0
161	20250319	181700	4443868	660	660	660	660	0
162	20250319	181600	4443868	660	660	660	660	0
163	20250319	181500	4443868	660	660	660	660	0
164	20250319	181400	4443868	660	660	660	660	0
165	20250319	181300	4443868	660	660	660	660	0
166	20250319	181200	4443868	660	660	660	660	0
167	20250319	181100	4443868	660	660	660	660	0
168	20250319	181000	4443868	660	660	660	660	0
169	20250319	180900	4443868	660	660	660	660	0
170	20250319	180800	4443868	660	660	660	660	0
171	20250319	180700	4443868	660	660	660	660	0
172	20250319	180600	4443868	660	660	660	660	0
173	20250319	180500	4443868	660	660	660	660	0
174	20250319	180400	4443868	660	660	660	660	0
175	20250319	180300	4443868	660	660	660	660	0
176	20250319	180200	4443868	660	660	660	660	0
177	20250319	180100	4443868	660	660	660	660	0
178	20250319	180000	4443868	660	660	660	660	0
179	20250319	175900	4443868	660	660	660	660	0
180	20250319	175800	4443868	660	660	660	660	0
181	20250319	175700	4443868	660	660	660	660	0
182	20250319	175600	4443868	660	660	660	660	1
183	20250319	175500	4443868	660	660	660	660	0
184	20250319	175400	4443868	660	660	660	660	0
185	20250319	175300	4443868	660	660	660	660	0
186	20250319	175200	4443868	660	660	660	660	0
187	20250319	175100	4443868	660	660	660	660	0
188	20250319	175000	4443868	660	660	660	660	0
189	20250319	174900	4443868	660	660	660	660	0
190	20250319	174800	4443868	660	660	660	660	0
191	20250319	174700	4443868	660	660	660	660	0
192	20250319	174600	4443868	660	660	660	660	0
193	20250319	174500	4443868	660	660	660	660	0
194	20250319	174400	4443868	660	660	660	660	0
195	20250319	174300	4443868	660	660	660	660	0
196	20250319	174200	4443868	660	660	660	660	0
197	20250319	174100	4443868	660	660	660	660	0
198	20250319	174000	4443868	660	660	660	660	0
199	20250319	173900	4443868	660	660	660	660	0
200	20250319	173800	4443868	660	660	660	660	0
201	20250319	173700	4443868	660	660	660	660	0
202	20250319	173600	4443868	660	660	660	660	0
203	20250319	173500	4443868	660	660	660	660	0
204	20250319	173400	4443868	660	660	660	660	0
205	20250319	173300	4443868	660	660	660	660	0
206	20250319	173200	4443868	660	660	660	660	0
207	20250319	173100	4443868	660	660	660	660	0
208	20250319	173000	4443868	660	660	660	660	0
209	20250319	172900	4443868	660	660	660	660	0
210	20250319	172800	4443868	660	660	660	660	0
211	20250319	172700	4443868	660	660	660	660	0
212	20250319	172600	4443868	660	660	660	660	1
213	20250319	172500	4443868	660	660	660	660	0
214	20250319	172400	4443868	660	660	660	660	0
215	20250319	172300	4443868	660	660	660	660	0
216	20250319	172200	4443868	660	660	660	660	0
217	20250319	172100	4443868	660	660	660	660	0
218	20250319	172000	4443868	660	660	660	660	0
219	20250319	171900	4443868	660	660	660	660	0
220	20250319	171800	4443868	660	660	660	660	0
221	20250319	171700	4443868	660	660	660	660	0
222	20250319	171600	4443868	660	660	660	660	0
223	20250319	171500	4443868	660	660	660	660	0
224	20250319	171400	4443868	660	660	660	660	0
225	20250319	171300	4443868	660	660	660	660	0
226	20250319	171200	4443868	660	660	660	660	0
227	20250319	171100	4443868	660	660	660	660	0
228	20250319	171000	4443868	660	660	660	660	0
229	20250319	170900	4443868	660	660	660	660	0
230	20250319	170800	4443868	660	660	660	660	0
231	20250319	170700	4443868	660	660	660	660	0
232	20250319	170600	4443868	660	660	660	660	0
233	20250319	170500	4443868	660	660	660	660	0
234	20250319	170400	4443868	660	660	660	660	0
235	20250319	170300	4443868	660	660	660	660	0
236	20250319	170200	4443868	660	660	660	660	0
237	20250319	170100	4443868	660	660	660	660	0
238	20250319	170000	4443868	660	660	660	660	0
239	20250319	165900	4443868	660	660	660	660	0
240	20250319	165800	4443868	660	660	660	660	0
241	20250319	165700	4443868	660	660	660	660	0
242	20250319	165600	4443868	660	660	660	660	1
243	20250319	165500	4443868	660	660	660	660	0
244	20250319	165400	4443868	660	660	660	660	0
245	20250319	165300	4443868	660	660	660	660	0
246	20250319	165200	4443868	660	660	660	660	0
247	20250319	165100	4443868	660	660	660	660	0
248	20250319	165000	4443868	660	660	660	660	0
249	20250319	164900	4443868	660	660	660	660	0
250	20250319	164800	4443868	660	660	660	660	0
251	20250319	164700	4443868	660	660	660	660	0
252	20250319	164600	4443868	660	660	660	660	0
253	20250319	164500	4443868	660	660	660	660	0
254	20250319	164400	4443868	660	660	660	660	0
255	20250319	164300	4443868	660	660	660	660	0
256	20250319	164200	4443868	660	660	660	660	0
257	20250319	164100	4443868	660	660	660	660	0
258	20250319	164000	4443868	660	660	660	660	0
259	20250319	163900	4443868	660	660	660	660	0
260	20250319	163800	4443868	660	660	660	660	0
261	20250319	163700	4443868	660	660	660	660	0
262	20250319	163600	4443868	660	660	660	660	0
263	20250319	163500	4443868	660	660	660	660	0
264	20250319	163400	4443868	660	660	660	660	0
265	20250319	163300	4443868	660	660	660	660	0
266	20250319	163200	4443868	660	660	660	660	0
267	20250319	163100	4443868	660	660	660	660	0
268	20250319	163000	4443868	660	660	660	660	0
269	20250319	162900	4443868	660	660	660	660	0
270	20250319	162800	4443868	660	660	660	660	0
271	20250319	162700	4443868	660	660	660	660	0
272	20250319	162600	4443868	660	660	660	660	1
273	20250319	162500	4443868	660	660	660	660	0
274	20250319	162400	4443868	660	660	660	660	0
275	20250319	162300	4443868	660	660	660	660	0
276	20250319	162200	4443868	660	660	660	660	0
277	20250319	162100	4443868	660	660	660	660	0
278	20250319	162000	4443868	660	660	660	660	0
279	20250319	161900	4443868	660	660	660	660	0
280	20250319	161800	4443868	660	660	660	660	0
281	20250319	161700	4443868	660	660	660	660	0
282	20250319	161600	4443868	660	660	660	660	0
283	20250319	161500	4443868	660	660	660	660	0
284	20250319	161400	4443868	660	660	660	660	0
285	20250319	161300	4443868	660	660	660	660	0
286	20250319	161200	4443868	660	660	660	660	0
287	20250319	161100	4443868	660	660	660	660	0
288	20250319	161000	4443868	660	660	660	660	0
289	20250319	160900	4443868	660	660	660	660	0
290	20250319	160800	4443868	660	660	660	660	0
291	20250319	160700	4443868	660	660	660	660	0
292	20250319	160600	4443868	660	660	660	660	0
293	20250319	160500	4443868	660	660	660	660	0
294	20250319	160400	4443868	660	660	660	660	0
295	20250319	160300	4443868	660	660	660	660	0
296	20250319	160200	4443868	660	660	660	660	0
297	20250319	160100	4443868	660	660	660	660	0
298	20250319	160000	4443868	660	660	660	660	0
299	20250319	155900	4443868	660	660	660	660	0
300	20250319	155800	4443868	660	660	660	660	0
301	20250319	155700	4443868	660	660	660	660	0
302	20250319	155600	4443868	660	660	660	660	1
303	20250319	155500	4443868	660	660	660	660	0
304	20250319	155400	4443868	660	660	660	660	0
305	20250319	155300	4443868	660	660	660	660	0
306	20250319	155200	4443868	660	660	660	660	0
307	20250319	155100	4443868	660	660	660	660	0
308	20250319	155000	4443868	660	660	660	660	0
309	20250319	154900	4443868	660	660	660	660	0
310	20250319	154800	4443868	660	660	660	660	0
311	20250319	154700	4443868	660	660	660	660	0
312	20250319	154600	4443868	660	660	660	660	0
313	20250319	154500	4443868	660	660	660	660	0
314	20250319	154400	4443868	660	660	660	660	0
315	20250319	154300	4443868	660	660	660	660	0
316	20250319	154200	4443868	660	660	660	660	0
317	20250319	154100	4443868	660	660	660	660	0
318	20250319	154000	4443868	660	660	660	660	0
319	20250319	153900	4443868	660	660	660	660	0
320	20250319	153800	4443868	660	660	660	660	0
321	20250319	153700	4443868	660	660	660	660	0
322	20250319	153600	4443868	660	660	660	660	0
323	20250319	153500	4443868	660	660	660	660	0
324	20250319	153400	4443868	660	660	660	660	0
325	20250319	153300	4443868	660	660	660	660	0
326	20250319	153200	4443868	660	660	660	660	0
327	20250319	153100	4443868	660	660	660	660	0
328	20250319	153000	4443868	660	660	660	660	0
329	20250319	152900	4443868	660	660	660	660	0
330	20250319	152800	4443868	660	660	660	660	0
331	20250319	152700	4443868	660	660	660	660	0
332	20250319	152600	4443868	660	660	660	660	0
333	20250319	152500	4443868	660	660	660	660	0
334	20250319	152400	4443868	660	660	660	660	0
335	20250319	152300	4443868	660	660	660	660	0
336	20250319	152200	4443868	660	660	660	660	0
337	20250319	152100	4443868	660	660	660	660	0
338	20250319	152000	4443868	660	660	660	660	0
339	20250319	151900	4443868	660	660	660	660	0
340	20250319	151800	4443868	660	660	660	660	0
341	20250319	151700	4443868	660	660	660	660	0
342	20250319	151600	4443868	660	660	660	660	0
343	20250319	151500	4443868	660	660	660	660	0
344	20250319	151400	4443868	660	660	660	660	0
345	20250319	151300	4443868	660	660	660	660	0
346	20250319	151200	4443868	660	660	660	660	0
347	20250319	151100	4443868	660	660	660	660	0
348	20250319	151000	4443868	660	660	660	660	0
349	20250319	150900	4443868	660	660	660	660	0
350	20250319	150800	4443868	660	660	660	660	0
351	20250319	150700	4443868	660	660	660	660	0
352	20250319	150600	4443868	660	660	660	660	0
353	20250319	150500	4443868	660	660	660	660	0
354	20250319	150400	4443868	660	660	660	660	0
355	20250319	150300	4443868	660	660	660	660	0
356	20250319	150200	4443868	660	660	660	660	0
357	20250319	150100	4443868	660	660	660	660	0
358	20250319	150000	4443868	660	660	660	660	0
359	20250319	145900	4443868	660	660	660	660	0
360	20250319	145800	4443868	660	660	660	660	0
361	20250319	145700	4443868	660	660	660	660	0
362	20250319	145600	4443868	660	660	660	660	0
363	20250319	145500	4443868	660	660	660	660	0
364	20250319	145400	4443868	660	660	660	660	0
365	20250319	145300	4443868	660	660	660	660	0
366	20250319	145200	4443868	660	660	660	660	0
367	20250319	145100	4443868	660	660	660	660	0
368	20250319	145000	4443868	660	660	660	660	0
369	20250319	144900	4443868	660	660	660	660	0
370	20250319	144800	4443868	660	660	660	660	0
371	20250319	144700	4443868	660	660	660	660	0
372	20250319	144600	4443868	660	660	660	660	0
373	20250319	144500	4443868	660	660	660	660	0
374	20250319	144400	4443868	660	660	660	660	0
375	20250319	144300	4443868	660	660	660	660	0
376	20250319	144200	4443868	660	660	660	660	0
377	20250319	144100	4443868	660	660	660	660	0
378	20250319	144000	4443868	660	660	660	660	0
379	20250319	143900	4443868	660	660	660	660	0
380	20250319	143800	4443868	660	660	660	660	0
381	20250319	143700	4443868	660	660	660	660	0
382	20250319	143600	4443868	660	660	660	660	0
383	20250319	143500	4443868	660	660	660	660	0
384	20250319	143400	4443868	660	660	660	660	0
385	20250319	143300	4443868	660	660	660	660	0
386	20250319	143200	4443868	660	660	660	660	0
387	20250319	143100	4443868	660	660	660	660	0
388	20250319	143000	4443868	660	660	660	660	0
389	20250319	142900	4443868	660	660	660	660	0
390	20250319	142800	4443868	660	660	660	660	0
391	20250319	142700	4443868	660	660	660	660	0
392	20250319	142600	4443868	660	660	660	660	0
393	20250319	142500	4443868	660	660	660	660	0
394	20250319	142400	4443868	660	660	660	660	0
395	20250319	142300	4443868	660	660	660	660	0
396	20250319	142200	4443868	660	660	660	660	0
397	20250319	142100	4443868	660	660	660	660	0
398	20250319	142000	4443868	660	660	660	660	0
399	20250319	141900	4443868	660	660	660	660	0
400	20250319	141800	4443868	660	660	660	660	0
401	20250319	141700	4443868	660	660	660	660	0
402	20250319	141600	4443868	660	660	660	660	0
403	20250319	141500	4443868	660	660	660	660	0
404	20250319	141400	4443868	660	660	660	660	0
405	20250319	141300	4443868	660	660	660	660	0
406	20250319	141200	4443868	660	660	660	660	0
407	20250319	141100	4443868	660	660	660	660	0
408	20250319	141000	4443868	660	660	660	660	0
409	20250319	140900	4443868	660	660	660	660	0
410	20250319	140800	4443868	660	660	660	660	0
411	20250319	140700	4443868	660	660	660	660	0
412	20250319	140600	4443868	660	660	660	660	0
413	20250319	140500	4443868	660	660	660	660	0
414	20250319	140400	4443868	660	660	660	660	0
415	20250319	140300	4443868	660	660	660	660	0
416	20250319	140200	4443868	660	660	660	660	0
417	20250319	140100	4443868	660	660	660	660	0
418	20250319	140000	4443868	660	660	660	660	0
419	20250319	135900	4443868	660	660	660	660	0
420	20250319	135800	4443868	660	660	660	660	0
421	20250319	135700	4443868	660	660	660	660	0
422	20250319	135600	4443868	660	660	660	660	0
423	20250319	135500	4443868	660	660	660	660	0
424	20250319	135400	4443868	660	660	660	660	0
425	20250319	135300	4443868	660	660	660	660	0
426	20250319	135200	4443868	660	660	660	660	0
427	20250319	135100	4443868	660	660	660	660	0
428	20250319	135000	4443868	660	660	660	660	0
429	20250319	134900	4443868	660	660	660	660	0
430	20250319	134800	4443868	660	660	660	660	0
431	20250319	134700	4443868	660	660	660	660	0
432	20250319	134600	4443868	660	660	660	660	0
433	20250319	134500	4443868	660	660	660	660	0
434	20250319	134400	4443868	660	660	660	660	0
435	20250319	134300	4443868	660	660	660	660	0
436	20250319	134200	4443868	660	660	660	660	0
437	20250319	134100	4443868	660	660	660	660	0
438	20250319	134000	4443868	660	660	660	660	0
439	20250319	133900	4443868	660	660	660	660	0
440	20250319	133800	4443868	660	660	660	660	0
441	20250319	133700	4443868	660	660	660	660	0
442	20250319	133600	4443868	660	660	660	660	0
443	20250319	133500	4443868	660	660	660	660	0
444	20250319	133400	4443868	660	660	660	660	0
445	20250319	133300	4443868	660	660	660	660	0
446	20250319	133200	4443868	660	660	660	660	0
447	20250319	133100	4443868	660	660	660	660	0
448	20250319	133000	4443868	660	660	660	660	0
449	20250319	132900	4443868	660	660	660	660	0
450	20250319	132800	4443868	660	660	660	660	0
451	20250319	132700	4443868	660	660	660	660	0
452	20250319	132600	4443868	660	660	660	660	0
453	20250319	132500	4443868	660	660	660	660	0
454	20250319	132400	4443868	660	660	660	660	0
455	20250319	132300	4443868	660	660	660	660	0
456	20250319	132200	4443868	660	660	660	660	0
457	20250319	132100	4443868	660	660	660	660	0
458	20250319	132000	4443868	660	660	660	660	0
459	20250319	131900	4443868	660	660	660	660	0
460	20250319	131800	4443868	660	660	660	660	0
461	20250319	131700	4443868	660	660	660	660	0
462	20250319	131600	4443868	660	660	660	660	0
463	20250319	131500	4443868	660	660	660	660	0
464	20250319	131400	4443868	660	660	660	660	0
465	20250319	131300	4443868	660	660	660	660	0
466	20250319	131200	4443868	660	660	660	660	0
467	20250319	131100	4443868	660	660	660	660	0
468	20250319	131000	4443868	660	660	660	660	0
469	20250319	130900	4443868	660	660	660	660	0
470	20250319	130800	4443868	660	660	660	660	0
471	20250319	130700	4443868	660	660	660	660	0
472	20250319	130600	4443868	660	660	660	660	0
473	20250319	130500	4443868	660	660	660	660	0
474	20250319	130400	4443868	660	660	660	660	0
475	20250319	130300	4443868	660	660	660	660	0
476	20250319	130200	4443868	660	660	660	660	0
477	20250319	130100	4443868	660	660	660	660	0
478	20250319	130000	4443868	660	660	660	660	0
479	20250319	125900	4443868	660	660	660	660	0
480	20250319	125800	4443868	660	660	660	660	0
481	20250319	125700	4443868	660	660	660	660	0
482	20250319	125600	4443868	660	660	660	660	0
483	20250319	125500	4443868	660	660	660	660	0
484	20250319	125400	4443868	660	660	660	660	0
485	20250319	125300	4443868	660	660	660	660	0
486	20250319	125200	4443868	660	660	660	660	0
487	20250319	125100	4443868	660	660	660	660	0
488	20250319	125000	4443868	660	660	660	660	0
489	20250319	124900	4443868	660	660	660	660	0
490	20250319	124800	4443868	660	660	660	660	0
491	20250319	124700	4443868	660	660	660	660	0
492	20250319	124600	4443868	660	660	660	660	0
493	20250319	124500	4443868	660	660	660	660	0
494	20250319	124400	4443868	660	660	660	660	0
495	20250319	124300	4443868	660	660	660	660	0
496	20250319	124200	4443868	660	660	660	660	0
497	20250319	124100	4443868	660	660	660	660	0
498	20250319	124000	4443868	660	660	660	660	0
499	20250319	123900	4443868	660	660	660	660	0
500	20250319	123800	4443868	660	660	660	660	0
501	20250319	123700	4443868	660	660	660	660	0
502	20250319	123600	4443868	660	660	660	660	0
503	20250319	123500	4443868	660	660	660	660	0
504	20250319	123400	4443868	660	660	660	660	0
505	20250319	123300	4443868	660	660	660	660	0
506	20250319	123200	4443868	660	660	660	660	0
507	20250319	123100	4443868	660	660	660	660	0
508	20250319	123000	4443868	660	660	660	660	0
509	20250319	122900	4443868	660	660	660	660	0
510	20250319	122800	4443868	660	660	660	660	0
511	20250319	122700	4443868	660	660	660	660	0
512	20250319	122600	4443868	660	660	660	660	0
513	20250319	122500	4443868	660	660	660	660	0
514	20250319	122400	4443868	660	660	660	660	0
515	20250319	122300	4443868	660	660	660	660	0
516	20250319	122200	4443868	660	660	660	660	0
517	20250319	122100	4443868	660	660	660	660	0
518	20250319	122000	4443868	660	660	660	660	0
519	20250319	121900	4443868	660	660	660	660	0
520	20250319	121800	4443868	660	660	660	660	0
521	20250319	121700	4443868	660	660	660	660	0
522	20250319	121600	4443868	660	660	660	660	0
523	20250319	121500	4443868	660	660	660	660	0
524	20250319	121400	4443868	660	660	660	660	0
525	20250319	121300	4443868	660	660	660	660	0
526	20250319	121200	4443868	660	660	660	660	0
527	20250319	121100	4443868	660	660	660	660	0
528	20250319	121000	4443868	660	660	660	660	0
529	20250319	120900	4443868	660	660	660	660	0
530	20250319	120800	4443868	660	660	660	660	0
531	20250319	120700	4443868	660	660	660	660	0
532	20250319	120600	4443868	660	660	660	660	0
533	20250319	120500	4443868	660	660	660	660	0
534	20250319	120400	4443868	660	660	660	660	0
535	20250319	120300	4443868	660	660	660	660	0
536	20250319	120200	4443868	660	660	660	660	0
537	20250319	120100	4443868	660	660	660	660	0
538	20250319	120000	4443868	660	660	660	660	0
539	20250319	115900	4443868	660	660	660	660	0
540	20250319	115800	4443868	660	660	660	660	0
541	20250319	115700	4443868	660	660	660	660	0
542	20250319	115600	4443868	660	660	660	660	0
543	20250319	115500	4443868	660	660	660	660	0
544	20250319	115400	4443868	660	660	660	660	0
545	20250319	115300	4443868	660	660	660	660	0
546	20250319	115200	4443868	660	660	660	660	0
547	20250319	115100	4443868	660	660	660	660	0
548	20250319	115000	4443868	660	660	660	660	0
549	20250319	114900	4443868	660	660	660	660	0
550	20250319	114800	4443868	660	660	660	660	0
551	20250319	114700	4443868	660	660	660	660	0
552	20250319	114600	4443868	660	660	660	660	0
553	20250319	114500	4443868	660	660	660	660	0
554	20250319	114400	4443868	660	660	660	660	0
555	20250319	114300	4443868	660	660	660	660	0
556	20250319	114200	4443868	660	660	660	660	1
557	20250319	114100	4443208	660	660	660	660	0
558	20250319	114000	4443208	660	660	660	660	0
559	20250319	113900	4443208	660	660	660	660	0
560	20250319	113800	4443208	660	660	660	660	0
561	20250319	113700	4443208	660	660	660	660	0
562	20250319	113600	4443208	660	660	660	660	0
563	20250319	113500	4443208	660	660	660	660	0
564	20250319	113400	4443208	660	660	660	660	0
565	20250319	113300	4443208	660	660	660	660	0
566	20250319	113200	4443208	660	660	660	660	0
567	20250319	113100	4443208	660	660	660	660	0
568	20250319	113000	4443208	660	660	660	660	0
569	20250319	112900	4443208	660	660	660	660	0
570	20250319	112800	4443208	660	660	660	660	0
571	20250319	112700	4443208	660	660	660	660	0
572	20250319	112600	4443208	660	660	660	660	0
573	20250319	112500	4443208	660	660	660	660	0
574	20250319	112400	4443208	660	660	660	660	0
575	20250319	112300	4443208	660	660	660	660	0
576	20250319	112200	4443208	660	660	660	660	0
577	20250319	112100	4443208	660	660	660	660	0
578	20250319	112000	4443208	660	660	660	660	0
579	20250319	111900	4443208	660	660	660	660	0
580	20250319	111800	4443208	660	660	660	660	0
581	20250319	111700	4443208	660	660	660	660	0
582	20250319	111600	4443208	660	660	660	660	0
583	20250319	111500	4443208	660	660	660	660	0
584	20250319	111400	4443208	660	660	660	660	0
585	20250319	111300	4443208	660	660	660	660	0
586	20250319	111200	4443208	660	660	660	660	0
587	20250319	111100	4443208	660	660	660	660	0
588	20250319	111000	4443208	660	660	660	660	0
589	20250319	110900	4443208	660	660	660	660	0
590	20250319	110800	4443208	660	660	660	660	0
591	20250319	110700	4443208	660	660	660	660	0
592	20250319	110600	4443208	660	660	660	660	0
593	20250319	110500	4443208	660	660	660	660	0
594	20250319	110400	4443208	660	660	660	660	0
595	20250319	110300	4443208	660	660	660	660	0
596	20250319	110200	4443208	660	660	660	660	0
597	20250319	110100	4443208	660	660	660	660	0
598	20250319	110000	4443208	660	660	660	660	0
599	20250319	105900	4443208	660	660	660	660	0
600	20250319	105800	4443208	660	660	660	660	0
601	20250319	105700	4443208	660	660	660	660	0
602	20250319	105600	4443208	660	660	660	660	0
603	20250319	105500	4443208	660	660	660	660	0
604	20250319	105400	4443208	660	660	660	660	0
605	20250319	105300	4443208	660	660	660	660	0
606	20250319	105200	4443208	660	660	660	660	0
607	20250319	105100	4443208	660	660	660	660	0
608	20250319	105000	4443208	660	660	660	660	0
609	20250319	104900	4443208	660	660	660	660	0
610	20250319	104800	4443208	660	660	660	660	0
611	20250319	104700	4443208	660	660	660	660	0
612	20250319	104600	4443208	660	660	660	660	0
613	20250319	104500	4443208	660	660	660	660	0
614	20250319	104400	4443208	660	660	660	660	0
615	20250319	104300	4443208	660	660	660	660	0
616	20250319	104200	4443208	660	660	660	660	0
617	20250319	104100	4443208	660	660	660	660	0
618	20250319	104000	4443208	660	660	660	660	0
619	20250319	103900	4443208	660	660	660	660	0
620	20250319	103800	4443208	660	660	660	660	0
621	20250319	103700	4443208	660	660	660	660	0
622	20250319	103600	4443208	660	660	660	660	0
623	20250319	103500	4443208	660	660	660	660	0
624	20250319	103400	4443208	660	660	660	660	0
625	20250319	103300	4443208	660	660	660	660	0
626	20250319	103200	4443208	660	660	660	660	0
627	20250319	103100	4443208	660	660	660	660	0
628	20250319	103000	4443208	660	660	660	660	0
629	20250319	102900	4443208	660	660	660	660	0
630	20250319	102800	4443208	660	660	660	660	0
631	20250319	102700	4443208	660	660	660	660	0
632	20250319	102600	4443208	660	660	660	660	0
633	20250319	102500	4443208	660	660	660	660	0
634	20250319	102400	4443208	660	660	660	660	0
635	20250319	102300	4443208	660	660	660	660	0
636	20250319	102200	4443208	660	660	660	660	0
637	20250319	102100	4443208	660	660	660	660	0
638	20250319	102000	4443208	660	660	660	660	0
639	20250319	101900	4443208	660	660	660	660	0
640	20250319	101800	4443208	660	660	660	660	0
641	20250319	101700	4443208	660	660	660	660	0
642	20250319	101600	4443208	660	660	660	660	0
643	20250319	101500	4443208	660	660	660	660	0
644	20250319	101400	4443208	660	660	660	660	0
645	20250319	101300	4443208	660	660	660	660	0
646	20250319	101200	4443208	660	660	660	660	0
647	20250319	101100	4443208	660	660	660	660	0
648	20250319	101000	4443208	660	660	660	660	0
649	20250319	100900	4443208	660	660	660	660	0
650	20250319	100800	4443208	660	660	660	660	0
651	20250319	100700	4443208	660	660	660	660	0
652	20250319	100600	4443208	660	660	660	660	0
653	20250319	100500	4443208	660	660	660	660	0
654	20250319	100400	4443208	660	660	660	660	0
655	20250319	100300	4443208	660	660	660	660	0
656	20250319	100200	4443208	660	660	660	660	0
657	20250319	100100	4443208	660	660	660	660	0
658	20250319	100000	4443208	660	660	660	660	0
659	20250319	095900	4443208	660	660	660	660	0
660	20250319	095800	4443208	660	660	660	660	0
661	20250319	095700	4443208	660	660	660	660	0
662	20250319	095600	4443208	660	660	660	660	0
663	20250319	095500	4443208	660	660	660	660	0
664	20250319	095400	4443208	660	660	660	660	0
665	20250319	095300	4443208	660	660	660	660	0
666	20250319	095200	4443208	660	660	660	660	0
667	20250319	095100	4443208	660	659	660	659	5
668	20250319	095000	4439912	600	600	600	600	0
669	20250319	094900	4439912	600	600	600	600	0
670	20250319	094800	4439912	600	600	600	600	5000
671	20250319	094700	1439912	659	659	659	659	0
672	20250319	094600	1439912	659	659	659	659	0
673	20250319	094500	1439912	659	659	659	659	0
674	20250319	094400	1439912	659	659	659	659	0
675	20250319	094300	1439912	659	659	659	659	0
676	20250319	094200	1439912	659	659	659	659	0
677	20250319	094100	1439912	659	659	659	659	900
678	20250319	094000	846812	659	659	659	659	840
679	20250319	093900	293252	668	668	668	668	0
680	20250319	093800	293252	668	668	668	668	0
681	20250319	093700	293252	668	668	668	668	0
682	20250319	093600	293252	668	668	668	668	0
683	20250319	093500	293252	668	668	668	668	0
684	20250319	093400	293252	668	668	668	668	0
685	20250319	093300	293252	668	668	668	668	0
686	20250319	093200	293252	668	668	668	668	0
687	20250319	093100	293252	668	668	668	668	0
688	20250319	093000	293252	668	668	668	668	0
689	20250319	092900	293252	668	668	668	668	0
690	20250319	092800	293252	668	668	668	668	439
691	20250319	092700	0	669	669	669	669	0
692	20250319	092600	0	669	669	669	669	0
693	20250319	092500	0	669	669	669	669	0
694	20250319	092400	0	669	669	669	669	0
695	20250319	092300	0	669	669	669	669	0
696	20250319	092200	0	669	669	669	669	0
697	20250319	092100	0	669	669	669	669	0
698	20250319	092000	0	669	669	669	669	0
699	20250319	091900	0	669	669	669	669	0
700	20250319	091800	0	669	669	669	669	0
701	20250319	091700	0	669	669	669	669	0
702	20250319	091600	0	669	669	669	669	0
703	20250319	091500	0	669	669	669	669	0
704	20250319	091400	0	669	669	669	669	0
705	20250319	091300	0	669	669	669	669	0
706	20250319	091200	0	669	669	669	669	0
707	20250319	091100	0	669	669	669	669	0
708	20250319	091000	0	669	669	669	669	0
709	20250319	090900	0	669	669	669	669	0
710	20250319	090800	0	669	669	669	669	0
711	20250319	090700	0	669	669	669	669	0
712	20250319	090600	0	669	669	669	669	0
713	20250319	090500	0	669	669	669	669	0
714	20250319	090400	0	669	669	669	669	0
715	20250319	090300	0	669	669	669	669	0
716	20250319	090200	0	669	669	669	669	0
717	20250319	090100	0	669	669	669	669	0
718	20250319	090000	0	669	669	669	669	0