KissMeData/327610/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212300	5734790	4990	4990	4990	4990	303
3	20250318	212200	5734790	4990	4990	4990	4990	0
4	20250318	212100	5734790	4990	4990	4990	4990	0
5	20250318	212000	5734790	4990	4990	4990	4990	0
6	20250318	211900	5734790	4990	4990	4990	4990	0
7	20250318	211800	5734790	4990	4990	4990	4990	0
8	20250318	211700	5734790	4990	4990	4990	4990	0
9	20250318	211600	5734790	4990	4990	4990	4990	0
10	20250318	211500	5734790	4990	4990	4990	4990	0
11	20250318	211400	5734790	4990	4990	4990	4990	0
12	20250318	211300	5734790	4990	4990	4990	4990	0
13	20250318	211200	5734790	4990	4990	4990	4990	0
14	20250318	211100	5734790	4990	4990	4990	4990	0
15	20250318	211000	5734790	4990	4990	4990	4990	0
16	20250318	210900	5734790	4990	4990	4990	4990	0
17	20250318	210800	5734790	4990	4990	4990	4990	0
18	20250318	210700	5734790	4990	4990	4990	4990	0
19	20250318	210600	5734790	4990	4990	4990	4990	0
20	20250318	210500	5734790	4990	4990	4990	4990	0
21	20250318	210400	5734790	4990	4990	4990	4990	0
22	20250318	210300	5734790	4990	4990	4990	4990	0
23	20250318	210200	5734790	4990	4990	4990	4990	0
24	20250318	210100	5734790	4990	4990	4990	4990	0
25	20250318	210000	5734790	4990	4990	4990	4990	0
26	20250318	205900	5734790	4990	4990	4990	4990	0
27	20250318	205800	5734790	4990	4990	4990	4990	0
28	20250318	205700	5734790	4990	4990	4990	4990	0
29	20250318	205600	5734790	4990	4990	4990	4990	0
30	20250318	205500	5734790	4990	4990	4990	4990	0
31	20250318	205400	5734790	4990	4990	4990	4990	0
32	20250318	205300	5734790	4990	4990	4990	4990	303
33	20250318	205200	5734790	4990	4990	4990	4990	0
34	20250318	205100	5734790	4990	4990	4990	4990	0
35	20250318	205000	5734790	4990	4990	4990	4990	0
36	20250318	204900	5734790	4990	4990	4990	4990	0
37	20250318	204800	5734790	4990	4990	4990	4990	0
38	20250318	204700	5734790	4990	4990	4990	4990	0
39	20250318	204600	5734790	4990	4990	4990	4990	0
40	20250318	204500	5734790	4990	4990	4990	4990	0
41	20250318	204400	5734790	4990	4990	4990	4990	0
42	20250318	204300	5734790	4990	4990	4990	4990	0
43	20250318	204200	5734790	4990	4990	4990	4990	0
44	20250318	204100	5734790	4990	4990	4990	4990	0
45	20250318	204000	5734790	4990	4990	4990	4990	0
46	20250318	203900	5734790	4990	4990	4990	4990	0
47	20250318	203800	5734790	4990	4990	4990	4990	0
48	20250318	203700	5734790	4990	4990	4990	4990	0
49	20250318	203600	5734790	4990	4990	4990	4990	0
50	20250318	203500	5734790	4990	4990	4990	4990	0
51	20250318	203400	5734790	4990	4990	4990	4990	0
52	20250318	203300	5734790	4990	4990	4990	4990	0
53	20250318	203200	5734790	4990	4990	4990	4990	0
54	20250318	203100	5734790	4990	4990	4990	4990	0
55	20250318	203000	5734790	4990	4990	4990	4990	0
56	20250318	202900	5734790	4990	4990	4990	4990	0
57	20250318	202800	5734790	4990	4990	4990	4990	0
58	20250318	202700	5734790	4990	4990	4990	4990	0
59	20250318	202600	5734790	4990	4990	4990	4990	0
60	20250318	202500	5734790	4990	4990	4990	4990	0
61	20250318	202400	5734790	4990	4990	4990	4990	0
62	20250318	202300	5734790	4990	4990	4990	4990	303
63	20250318	202200	5734790	4990	4990	4990	4990	0
64	20250318	202100	5734790	4990	4990	4990	4990	0
65	20250318	202000	5734790	4990	4990	4990	4990	0
66	20250318	201900	5734790	4990	4990	4990	4990	0
67	20250318	201800	5734790	4990	4990	4990	4990	0
68	20250318	201700	5734790	4990	4990	4990	4990	0
69	20250318	201600	5734790	4990	4990	4990	4990	0
70	20250318	201500	5734790	4990	4990	4990	4990	0
71	20250318	201400	5734790	4990	4990	4990	4990	0
72	20250318	201300	5734790	4990	4990	4990	4990	0
73	20250318	201200	5734790	4990	4990	4990	4990	0
74	20250318	201100	5734790	4990	4990	4990	4990	0
75	20250318	201000	5734790	4990	4990	4990	4990	0
76	20250318	200900	5734790	4990	4990	4990	4990	0
77	20250318	200800	5734790	4990	4990	4990	4990	0
78	20250318	200700	5734790	4990	4990	4990	4990	0
79	20250318	200600	5734790	4990	4990	4990	4990	0
80	20250318	200500	5734790	4990	4990	4990	4990	0
81	20250318	200400	5734790	4990	4990	4990	4990	0
82	20250318	200300	5734790	4990	4990	4990	4990	0
83	20250318	200200	5734790	4990	4990	4990	4990	0
84	20250318	200100	5734790	4990	4990	4990	4990	0
85	20250318	200000	5734790	4990	4990	4990	4990	0
86	20250318	195900	5734790	4990	4990	4990	4990	0
87	20250318	195800	5734790	4990	4990	4990	4990	0
88	20250318	195700	5734790	4990	4990	4990	4990	0
89	20250318	195600	5734790	4990	4990	4990	4990	0
90	20250318	195500	5734790	4990	4990	4990	4990	0
91	20250318	195400	5734790	4990	4990	4990	4990	0
92	20250318	195300	5734790	4990	4990	4990	4990	303
93	20250318	195200	5734790	4990	4990	4990	4990	0
94	20250318	195100	5734790	4990	4990	4990	4990	0
95	20250318	195000	5734790	4990	4990	4990	4990	0
96	20250318	194900	5734790	4990	4990	4990	4990	0
97	20250318	194800	5734790	4990	4990	4990	4990	0
98	20250318	194700	5734790	4990	4990	4990	4990	0
99	20250318	194600	5734790	4990	4990	4990	4990	0
100	20250318	194500	5734790	4990	4990	4990	4990	0
101	20250318	194400	5734790	4990	4990	4990	4990	0
102	20250318	194300	5734790	4990	4990	4990	4990	0
103	20250318	194200	5734790	4990	4990	4990	4990	0
104	20250318	194100	5734790	4990	4990	4990	4990	0
105	20250318	194000	5734790	4990	4990	4990	4990	0
106	20250318	193900	5734790	4990	4990	4990	4990	0
107	20250318	193800	5734790	4990	4990	4990	4990	0
108	20250318	193700	5734790	4990	4990	4990	4990	0
109	20250318	193600	5734790	4990	4990	4990	4990	0
110	20250318	193500	5734790	4990	4990	4990	4990	0
111	20250318	193400	5734790	4990	4990	4990	4990	0
112	20250318	193300	5734790	4990	4990	4990	4990	0
113	20250318	193200	5734790	4990	4990	4990	4990	0
114	20250318	193100	5734790	4990	4990	4990	4990	0
115	20250318	193000	5734790	4990	4990	4990	4990	0
116	20250318	192900	5734790	4990	4990	4990	4990	0
117	20250318	192800	5734790	4990	4990	4990	4990	0
118	20250318	192700	5734790	4990	4990	4990	4990	0
119	20250318	192600	5734790	4990	4990	4990	4990	0
120	20250318	192500	5734790	4990	4990	4990	4990	0
121	20250318	192400	5734790	4990	4990	4990	4990	0
122	20250318	192300	5734790	4990	4990	4990	4990	303
123	20250318	192200	5734790	4990	4990	4990	4990	0
124	20250318	192100	5734790	4990	4990	4990	4990	0
125	20250318	192000	5734790	4990	4990	4990	4990	0
126	20250318	191900	5734790	4990	4990	4990	4990	0
127	20250318	191800	5734790	4990	4990	4990	4990	0
128	20250318	191700	5734790	4990	4990	4990	4990	0
129	20250318	191600	5734790	4990	4990	4990	4990	0
130	20250318	191500	5734790	4990	4990	4990	4990	0
131	20250318	191400	5734790	4990	4990	4990	4990	0
132	20250318	191300	5734790	4990	4990	4990	4990	0
133	20250318	191200	5734790	4990	4990	4990	4990	0
134	20250318	191100	5734790	4990	4990	4990	4990	0
135	20250318	191000	5734790	4990	4990	4990	4990	0
136	20250318	190900	5734790	4990	4990	4990	4990	0
137	20250318	190800	5734790	4990	4990	4990	4990	0
138	20250318	190700	5734790	4990	4990	4990	4990	0
139	20250318	190600	5734790	4990	4990	4990	4990	0
140	20250318	190500	5734790	4990	4990	4990	4990	0
141	20250318	190400	5734790	4990	4990	4990	4990	0
142	20250318	190300	5734790	4990	4990	4990	4990	0
143	20250318	190200	5734790	4990	4990	4990	4990	0
144	20250318	190100	5734790	4990	4990	4990	4990	0
145	20250318	190000	5734790	4990	4990	4990	4990	0
146	20250318	185900	5734790	4990	4990	4990	4990	0
147	20250318	185800	5734790	4990	4990	4990	4990	0
148	20250318	185700	5734790	4990	4990	4990	4990	0
149	20250318	185600	5734790	4990	4990	4990	4990	0
150	20250318	185500	5734790	4990	4990	4990	4990	0
151	20250318	185400	5734790	4990	4990	4990	4990	0
152	20250318	185300	5734790	4990	4990	4990	4990	303
153	20250318	185200	5734790	4990	4990	4990	4990	0
154	20250318	185100	5734790	4990	4990	4990	4990	0
155	20250318	185000	5734790	4990	4990	4990	4990	0
156	20250318	184900	5734790	4990	4990	4990	4990	0
157	20250318	184800	5734790	4990	4990	4990	4990	0
158	20250318	184700	5734790	4990	4990	4990	4990	0
159	20250318	184600	5734790	4990	4990	4990	4990	0
160	20250318	184500	5734790	4990	4990	4990	4990	0
161	20250318	184400	5734790	4990	4990	4990	4990	0
162	20250318	184300	5734790	4990	4990	4990	4990	0
163	20250318	184200	5734790	4990	4990	4990	4990	0
164	20250318	184100	5734790	4990	4990	4990	4990	0
165	20250318	184000	5734790	4990	4990	4990	4990	0
166	20250318	183900	5734790	4990	4990	4990	4990	0
167	20250318	183800	5734790	4990	4990	4990	4990	0
168	20250318	183700	5734790	4990	4990	4990	4990	0
169	20250318	183600	5734790	4990	4990	4990	4990	0
170	20250318	183500	5734790	4990	4990	4990	4990	0
171	20250318	183400	5734790	4990	4990	4990	4990	0
172	20250318	183300	5734790	4990	4990	4990	4990	0
173	20250318	183200	5734790	4990	4990	4990	4990	0
174	20250318	183100	5734790	4990	4990	4990	4990	0
175	20250318	183000	5734790	4990	4990	4990	4990	0
176	20250318	182900	5734790	4990	4990	4990	4990	0
177	20250318	182800	5734790	4990	4990	4990	4990	0
178	20250318	182700	5734790	4990	4990	4990	4990	0
179	20250318	182600	5734790	4990	4990	4990	4990	0
180	20250318	182500	5734790	4990	4990	4990	4990	0
181	20250318	182400	5734790	4990	4990	4990	4990	0
182	20250318	182300	5734790	4990	4990	4990	4990	303
183	20250318	182200	5734790	4990	4990	4990	4990	0
184	20250318	182100	5734790	4990	4990	4990	4990	0
185	20250318	182000	5734790	4990	4990	4990	4990	0
186	20250318	181900	5734790	4990	4990	4990	4990	0
187	20250318	181800	5734790	4990	4990	4990	4990	0
188	20250318	181700	5734790	4990	4990	4990	4990	0
189	20250318	181600	5734790	4990	4990	4990	4990	0
190	20250318	181500	5734790	4990	4990	4990	4990	0
191	20250318	181400	5734790	4990	4990	4990	4990	0
192	20250318	181300	5734790	4990	4990	4990	4990	0
193	20250318	181200	5734790	4990	4990	4990	4990	0
194	20250318	181100	5734790	4990	4990	4990	4990	0
195	20250318	181000	5734790	4990	4990	4990	4990	0
196	20250318	180900	5734790	4990	4990	4990	4990	0
197	20250318	180800	5734790	4990	4990	4990	4990	0
198	20250318	180700	5734790	4990	4990	4990	4990	0
199	20250318	180600	5734790	4990	4990	4990	4990	0
200	20250318	180500	5734790	4990	4990	4990	4990	0
201	20250318	180400	5734790	4990	4990	4990	4990	0
202	20250318	180300	5734790	4990	4990	4990	4990	0
203	20250318	180200	5734790	4990	4990	4990	4990	0
204	20250318	180100	5734790	4990	4990	4990	4990	0
205	20250318	180000	5734790	4990	4990	4990	4990	0
206	20250318	175900	5734790	4990	4990	4990	4990	0
207	20250318	175800	5734790	4990	4990	4990	4990	0
208	20250318	175700	5734790	4990	4990	4990	4990	0
209	20250318	175600	5734790	4990	4990	4990	4990	0
210	20250318	175500	5734790	4990	4990	4990	4990	0
211	20250318	175400	5734790	4990	4990	4990	4990	0
212	20250318	175300	5734790	4990	4990	4990	4990	303
213	20250318	175200	5734790	4990	4990	4990	4990	0
214	20250318	175100	5734790	4990	4990	4990	4990	0
215	20250318	175000	5734790	4990	4990	4990	4990	0
216	20250318	174900	5734790	4990	4990	4990	4990	0
217	20250318	174800	5734790	4990	4990	4990	4990	0
218	20250318	174700	5734790	4990	4990	4990	4990	0
219	20250318	174600	5734790	4990	4990	4990	4990	0
220	20250318	174500	5734790	4990	4990	4990	4990	0
221	20250318	174400	5734790	4990	4990	4990	4990	0
222	20250318	174300	5734790	4990	4990	4990	4990	0
223	20250318	174200	5734790	4990	4990	4990	4990	0
224	20250318	174100	5734790	4990	4990	4990	4990	0
225	20250318	174000	5734790	4990	4990	4990	4990	0
226	20250318	173900	5734790	4990	4990	4990	4990	0
227	20250318	173800	5734790	4990	4990	4990	4990	0
228	20250318	173700	5734790	4990	4990	4990	4990	0
229	20250318	173600	5734790	4990	4990	4990	4990	0
230	20250318	173500	5734790	4990	4990	4990	4990	0
231	20250318	173400	5734790	4990	4990	4990	4990	0
232	20250318	173300	5734790	4990	4990	4990	4990	0
233	20250318	173200	5734790	4990	4990	4990	4990	0
234	20250318	173100	5734790	4990	4990	4990	4990	0
235	20250318	173000	5734790	4990	4990	4990	4990	0
236	20250318	172900	5734790	4990	4990	4990	4990	0
237	20250318	172800	5734790	4990	4990	4990	4990	0
238	20250318	172700	5734790	4990	4990	4990	4990	0
239	20250318	172600	5734790	4990	4990	4990	4990	0
240	20250318	172500	5734790	4990	4990	4990	4990	0
241	20250318	172400	5734790	4990	4990	4990	4990	0
242	20250318	172300	5734790	4990	4990	4990	4990	303
243	20250318	172200	5734790	4990	4990	4990	4990	0
244	20250318	172100	5734790	4990	4990	4990	4990	0
245	20250318	172000	5734790	4990	4990	4990	4990	0
246	20250318	171900	5734790	4990	4990	4990	4990	0
247	20250318	171800	5734790	4990	4990	4990	4990	0
248	20250318	171700	5734790	4990	4990	4990	4990	0
249	20250318	171600	5734790	4990	4990	4990	4990	0
250	20250318	171500	5734790	4990	4990	4990	4990	0
251	20250318	171400	5734790	4990	4990	4990	4990	0
252	20250318	171300	5734790	4990	4990	4990	4990	0
253	20250318	171200	5734790	4990	4990	4990	4990	0
254	20250318	171100	5734790	4990	4990	4990	4990	0
255	20250318	171000	5734790	4990	4990	4990	4990	0
256	20250318	170900	5734790	4990	4990	4990	4990	0
257	20250318	170800	5734790	4990	4990	4990	4990	0
258	20250318	170700	5734790	4990	4990	4990	4990	0
259	20250318	170600	5734790	4990	4990	4990	4990	0
260	20250318	170500	5734790	4990	4990	4990	4990	0
261	20250318	170400	5734790	4990	4990	4990	4990	0
262	20250318	170300	5734790	4990	4990	4990	4990	0
263	20250318	170200	5734790	4990	4990	4990	4990	0
264	20250318	170100	5734790	4990	4990	4990	4990	0
265	20250318	170000	5734790	4990	4990	4990	4990	0
266	20250318	165900	5734790	4990	4990	4990	4990	0
267	20250318	165800	5734790	4990	4990	4990	4990	0
268	20250318	165700	5734790	4990	4990	4990	4990	0
269	20250318	165600	5734790	4990	4990	4990	4990	0
270	20250318	165500	5734790	4990	4990	4990	4990	0
271	20250318	165400	5734790	4990	4990	4990	4990	0
272	20250318	165300	5734790	4990	4990	4990	4990	303
273	20250318	165200	5734790	4990	4990	4990	4990	0
274	20250318	165100	5734790	4990	4990	4990	4990	0
275	20250318	165000	5734790	4990	4990	4990	4990	0
276	20250318	164900	5734790	4990	4990	4990	4990	0
277	20250318	164800	5734790	4990	4990	4990	4990	0
278	20250318	164700	5734790	4990	4990	4990	4990	0
279	20250318	164600	5734790	4990	4990	4990	4990	0
280	20250318	164500	5734790	4990	4990	4990	4990	0
281	20250318	164400	5734790	4990	4990	4990	4990	0
282	20250318	164300	5734790	4990	4990	4990	4990	0
283	20250318	164200	5734790	4990	4990	4990	4990	0
284	20250318	164100	5734790	4990	4990	4990	4990	0
285	20250318	164000	5734790	4990	4990	4990	4990	0
286	20250318	163900	5734790	4990	4990	4990	4990	0
287	20250318	163800	5734790	4990	4990	4990	4990	0
288	20250318	163700	5734790	4990	4990	4990	4990	0
289	20250318	163600	5734790	4990	4990	4990	4990	0
290	20250318	163500	5734790	4990	4990	4990	4990	0
291	20250318	163400	5734790	4990	4990	4990	4990	0
292	20250318	163300	5734790	4990	4990	4990	4990	0
293	20250318	163200	5734790	4990	4990	4990	4990	0
294	20250318	163100	5734790	4990	4990	4990	4990	0
295	20250318	163000	5734790	4990	4990	4990	4990	0
296	20250318	162900	5734790	4990	4990	4990	4990	0
297	20250318	162800	5734790	4990	4990	4990	4990	0
298	20250318	162700	5734790	4990	4990	4990	4990	0
299	20250318	162600	5734790	4990	4990	4990	4990	0
300	20250318	162500	5734790	4990	4990	4990	4990	0
301	20250318	162400	5734790	4990	4990	4990	4990	0
302	20250318	162300	5734790	4990	4990	4990	4990	303
303	20250318	162200	5734790	4990	4990	4990	4990	0
304	20250318	162100	5734790	4990	4990	4990	4990	0
305	20250318	162000	5734790	4990	4990	4990	4990	0
306	20250318	161900	5734790	4990	4990	4990	4990	0
307	20250318	161800	5734790	4990	4990	4990	4990	0
308	20250318	161700	5734790	4990	4990	4990	4990	0
309	20250318	161600	5734790	4990	4990	4990	4990	0
310	20250318	161500	5734790	4990	4990	4990	4990	0
311	20250318	161400	5734790	4990	4990	4990	4990	0
312	20250318	161300	5734790	4990	4990	4990	4990	0
313	20250318	161200	5734790	4990	4990	4990	4990	0
314	20250318	161100	5734790	4990	4990	4990	4990	0
315	20250318	161000	5734790	4990	4990	4990	4990	0
316	20250318	160900	5734790	4990	4990	4990	4990	0
317	20250318	160800	5734790	4990	4990	4990	4990	0
318	20250318	160700	5734790	4990	4990	4990	4990	0
319	20250318	160600	5734790	4990	4990	4990	4990	0
320	20250318	160500	5734790	4990	4990	4990	4990	0
321	20250318	160400	5734790	4990	4990	4990	4990	0
322	20250318	160300	5734790	4990	4990	4990	4990	0
323	20250318	160200	5734790	4990	4990	4990	4990	0
324	20250318	160100	5734790	4990	4990	4990	4990	0
325	20250318	160000	5734790	4990	4990	4990	4990	0
326	20250318	155900	5734790	4990	4990	4990	4990	0
327	20250318	155800	5734790	4990	4990	4990	4990	0
328	20250318	155700	5734790	4990	4990	4990	4990	0
329	20250318	155600	5734790	4990	4990	4990	4990	0
330	20250318	155500	5734790	4990	4990	4990	4990	0
331	20250318	155400	5734790	4990	4990	4990	4990	0
332	20250318	155300	5734790	4990	4990	4990	4990	303
333	20250318	155200	5734790	4990	4990	4990	4990	0
334	20250318	155100	5734790	4990	4990	4990	4990	0
335	20250318	155000	5734790	4990	4990	4990	4990	0
336	20250318	154900	5734790	4990	4990	4990	4990	0
337	20250318	154800	5734790	4990	4990	4990	4990	0
338	20250318	154700	5734790	4990	4990	4990	4990	0
339	20250318	154600	5734790	4990	4990	4990	4990	0
340	20250318	154500	5734790	4990	4990	4990	4990	0
341	20250318	154400	5734790	4990	4990	4990	4990	0
342	20250318	154300	5734790	4990	4990	4990	4990	0
343	20250318	154200	5734790	4990	4990	4990	4990	0
344	20250318	154100	5734790	4990	4990	4990	4990	0
345	20250318	154000	5734790	4990	4990	4990	4990	0
346	20250318	153900	5734790	4990	4990	4990	4990	0
347	20250318	153800	5734790	4990	4990	4990	4990	0
348	20250318	153700	5734790	4990	4990	4990	4990	0
349	20250318	153600	5734790	4990	4990	4990	4990	0
350	20250318	153500	5734790	4990	4990	4990	4990	0
351	20250318	153400	5734790	4990	4990	4990	4990	0
352	20250318	153300	5734790	4990	4990	4990	4990	303
353	20250318	153200	4222820	4790	4790	4790	4790	0
354	20250318	153100	4222820	4790	4790	4790	4790	0
355	20250318	153000	4222820	4790	4790	4790	4790	0
356	20250318	152900	4222820	4790	4790	4790	4790	0
357	20250318	152800	4222820	4790	4790	4790	4790	0
358	20250318	152700	4222820	4790	4790	4790	4790	0
359	20250318	152600	4222820	4790	4790	4790	4790	0
360	20250318	152500	4222820	4790	4790	4790	4790	0
361	20250318	152400	4222820	4790	4790	4790	4790	0
362	20250318	152300	4222820	4790	4790	4790	4790	0
363	20250318	152200	4222820	4790	4790	4790	4790	0
364	20250318	152100	4222820	4790	4790	4790	4790	0
365	20250318	152000	4222820	4790	4790	4790	4790	0
366	20250318	151900	4222820	4790	4780	4900	4780	303
367	20250318	151800	2768740	4510	4510	4510	4510	0
368	20250318	151700	2768740	4510	4510	4510	4510	0
369	20250318	151600	2768740	4510	4510	4510	4510	0
370	20250318	151500	2768740	4510	4510	4510	4510	35
371	20250318	151400	2610890	4790	4790	4790	4790	0
372	20250318	151300	2610890	4790	4790	4790	4790	0
373	20250318	151200	2610890	4790	4790	4790	4790	0
374	20250318	151100	2610890	4790	4790	4790	4790	0
375	20250318	151000	2610890	4790	4790	4790	4790	0
376	20250318	150900	2610890	4790	4790	4790	4790	0
377	20250318	150800	2610890	4790	4790	4790	4790	0
378	20250318	150700	2610890	4790	4790	4790	4790	0
379	20250318	150600	2610890	4790	4790	4790	4790	1
380	20250318	150500	2606100	4700	4700	4700	4700	0
381	20250318	150400	2606100	4700	4700	4700	4700	0
382	20250318	150300	2606100	4700	4700	4700	4700	0
383	20250318	150200	2606100	4700	4700	4700	4700	0
384	20250318	150100	2606100	4700	4700	4700	4700	0
385	20250318	150000	2606100	4700	4640	4700	4640	545
386	20250318	145900	56120	4640	4640	4640	4640	1
387	20250318	145800	51480	4680	4680	4680	4680	0
388	20250318	145700	51480	4680	4680	4680	4680	0
389	20250318	145600	51480	4680	4680	4680	4680	0
390	20250318	145500	51480	4680	4680	4680	4680	0
391	20250318	145400	51480	4680	4680	4680	4680	0
392	20250318	145300	51480	4680	4680	4680	4680	0
393	20250318	145200	51480	4680	4680	4680	4680	0
394	20250318	145100	51480	4680	4680	4680	4680	0
395	20250318	145000	51480	4680	4680	4680	4680	0
396	20250318	144900	51480	4680	4680	4680	4680	0
397	20250318	144800	51480	4680	4680	4680	4680	0
398	20250318	144700	51480	4680	4680	4680	4680	0
399	20250318	144600	51480	4680	4680	4680	4680	0
400	20250318	144500	51480	4680	4680	4680	4680	0
401	20250318	144400	51480	4680	4680	4680	4680	0
402	20250318	144300	51480	4680	4680	4680	4680	0
403	20250318	144200	51480	4680	4680	4680	4680	0
404	20250318	144100	51480	4680	4680	4680	4680	0
405	20250318	144000	51480	4680	4680	4680	4680	0
406	20250318	143900	51480	4680	4680	4680	4680	0
407	20250318	143800	51480	4680	4680	4680	4680	0
408	20250318	143700	51480	4680	4680	4680	4680	0
409	20250318	143600	51480	4680	4680	4680	4680	0
410	20250318	143500	51480	4680	4680	4680	4680	0
411	20250318	143400	51480	4680	4680	4680	4680	0
412	20250318	143300	51480	4680	4680	4680	4680	0
413	20250318	143200	51480	4680	4680	4680	4680	0
414	20250318	143100	51480	4680	4680	4680	4680	0
415	20250318	143000	51480	4680	4680	4680	4680	0
416	20250318	142900	51480	4680	4680	4680	4680	0
417	20250318	142800	51480	4680	4680	4680	4680	0
418	20250318	142700	51480	4680	4680	4680	4680	0
419	20250318	142600	51480	4680	4680	4680	4680	0
420	20250318	142500	51480	4680	4680	4680	4680	0
421	20250318	142400	51480	4680	4680	4680	4680	0
422	20250318	142300	51480	4680	4680	4680	4680	0
423	20250318	142200	51480	4680	4680	4680	4680	0
424	20250318	142100	51480	4680	4680	4680	4680	0
425	20250318	142000	51480	4680	4680	4680	4680	0
426	20250318	141900	51480	4680	4680	4680	4680	0
427	20250318	141800	51480	4680	4680	4680	4680	0
428	20250318	141700	51480	4680	4680	4680	4680	0
429	20250318	141600	51480	4680	4680	4680	4680	0
430	20250318	141500	51480	4680	4680	4680	4680	0
431	20250318	141400	51480	4680	4680	4680	4680	0
432	20250318	141300	51480	4680	4680	4680	4680	0
433	20250318	141200	51480	4680	4680	4680	4680	0
434	20250318	141100	51480	4680	4680	4680	4680	0
435	20250318	141000	51480	4680	4680	4680	4680	0
436	20250318	140900	51480	4680	4680	4680	4680	0
437	20250318	140800	51480	4680	4680	4680	4680	0
438	20250318	140700	51480	4680	4680	4680	4680	0
439	20250318	140600	51480	4680	4680	4680	4680	0
440	20250318	140500	51480	4680	4680	4680	4680	0
441	20250318	140400	51480	4680	4680	4680	4680	0
442	20250318	140300	51480	4680	4680	4680	4680	0
443	20250318	140200	51480	4680	4680	4680	4680	0
444	20250318	140100	51480	4680	4680	4680	4680	0
445	20250318	140000	51480	4680	4680	4680	4680	0
446	20250318	135900	51480	4680	4680	4680	4680	0
447	20250318	135800	51480	4680	4680	4680	4680	0
448	20250318	135700	51480	4680	4680	4680	4680	0
449	20250318	135600	51480	4680	4680	4680	4680	0
450	20250318	135500	51480	4680	4680	4680	4680	0
451	20250318	135400	51480	4680	4680	4680	4680	0
452	20250318	135300	51480	4680	4680	4680	4680	0
453	20250318	135200	51480	4680	4680	4680	4680	0
454	20250318	135100	51480	4680	4680	4680	4680	0
455	20250318	135000	51480	4680	4680	4680	4680	0
456	20250318	134900	51480	4680	4680	4680	4680	0
457	20250318	134800	51480	4680	4680	4680	4680	0
458	20250318	134700	51480	4680	4680	4680	4680	0
459	20250318	134600	51480	4680	4680	4680	4680	0
460	20250318	134500	51480	4680	4680	4680	4680	0
461	20250318	134400	51480	4680	4680	4680	4680	0
462	20250318	134300	51480	4680	4680	4680	4680	0
463	20250318	134200	51480	4680	4680	4680	4680	0
464	20250318	134100	51480	4680	4680	4680	4680	0
465	20250318	134000	51480	4680	4680	4680	4680	0
466	20250318	133900	51480	4680	4680	4680	4680	0
467	20250318	133800	51480	4680	4680	4680	4680	0
468	20250318	133700	51480	4680	4680	4680	4680	0
469	20250318	133600	51480	4680	4680	4680	4680	0
470	20250318	133500	51480	4680	4680	4680	4680	0
471	20250318	133400	51480	4680	4680	4680	4680	0
472	20250318	133300	51480	4680	4680	4680	4680	0
473	20250318	133200	51480	4680	4680	4680	4680	0
474	20250318	133100	51480	4680	4680	4680	4680	0
475	20250318	133000	51480	4680	4680	4680	4680	0
476	20250318	132900	51480	4680	4680	4680	4680	0
477	20250318	132800	51480	4680	4680	4680	4680	0
478	20250318	132700	51480	4680	4680	4680	4680	0
479	20250318	132600	51480	4680	4680	4680	4680	0
480	20250318	132500	51480	4680	4680	4680	4680	0
481	20250318	132400	51480	4680	4680	4680	4680	0
482	20250318	132300	51480	4680	4680	4680	4680	0
483	20250318	132200	51480	4680	4680	4680	4680	0
484	20250318	132100	51480	4680	4680	4680	4680	0
485	20250318	132000	51480	4680	4680	4680	4680	0
486	20250318	131900	51480	4680	4680	4680	4680	0
487	20250318	131800	51480	4680	4680	4680	4680	0
488	20250318	131700	51480	4680	4680	4680	4680	0
489	20250318	131600	51480	4680	4680	4680	4680	0
490	20250318	131500	51480	4680	4680	4680	4680	0
491	20250318	131400	51480	4680	4680	4680	4680	0
492	20250318	131300	51480	4680	4680	4680	4680	0
493	20250318	131200	51480	4680	4680	4680	4680	0
494	20250318	131100	51480	4680	4680	4680	4680	0
495	20250318	131000	51480	4680	4680	4680	4680	0
496	20250318	130900	51480	4680	4680	4680	4680	0
497	20250318	130800	51480	4680	4680	4680	4680	0
498	20250318	130700	51480	4680	4680	4680	4680	0
499	20250318	130600	51480	4680	4680	4680	4680	0
500	20250318	130500	51480	4680	4680	4680	4680	0
501	20250318	130400	51480	4680	4680	4680	4680	0
502	20250318	130300	51480	4680	4680	4680	4680	0
503	20250318	130200	51480	4680	4680	4680	4680	0
504	20250318	130100	51480	4680	4680	4680	4680	0
505	20250318	130000	51480	4680	4680	4680	4680	0
506	20250318	125900	51480	4680	4680	4680	4680	0
507	20250318	125800	51480	4680	4680	4680	4680	0
508	20250318	125700	51480	4680	4680	4680	4680	0
509	20250318	125600	51480	4680	4680	4680	4680	0
510	20250318	125500	51480	4680	4680	4680	4680	0
511	20250318	125400	51480	4680	4680	4680	4680	0
512	20250318	125300	51480	4680	4680	4680	4680	0
513	20250318	125200	51480	4680	4680	4680	4680	0
514	20250318	125100	51480	4680	4680	4680	4680	0
515	20250318	125000	51480	4680	4680	4680	4680	0
516	20250318	124900	51480	4680	4680	4680	4680	0
517	20250318	124800	51480	4680	4680	4680	4680	0
518	20250318	124700	51480	4680	4680	4680	4680	0
519	20250318	124600	51480	4680	4680	4680	4680	0
520	20250318	124500	51480	4680	4680	4680	4680	0
521	20250318	124400	51480	4680	4680	4680	4680	0
522	20250318	124300	51480	4680	4680	4680	4680	0
523	20250318	124200	51480	4680	4680	4680	4680	0
524	20250318	124100	51480	4680	4680	4680	4680	0
525	20250318	124000	51480	4680	4680	4680	4680	0
526	20250318	123900	51480	4680	4680	4680	4680	0
527	20250318	123800	51480	4680	4680	4680	4680	0
528	20250318	123700	51480	4680	4680	4680	4680	0
529	20250318	123600	51480	4680	4680	4680	4680	0
530	20250318	123500	51480	4680	4680	4680	4680	0
531	20250318	123400	51480	4680	4680	4680	4680	0
532	20250318	123300	51480	4680	4680	4680	4680	0
533	20250318	123200	51480	4680	4680	4680	4680	0
534	20250318	123100	51480	4680	4680	4680	4680	0
535	20250318	123000	51480	4680	4680	4680	4680	0
536	20250318	122900	51480	4680	4680	4680	4680	0
537	20250318	122800	51480	4680	4680	4680	4680	0
538	20250318	122700	51480	4680	4680	4680	4680	0
539	20250318	122600	51480	4680	4680	4680	4680	0
540	20250318	122500	51480	4680	4680	4680	4680	0
541	20250318	122400	51480	4680	4680	4680	4680	0
542	20250318	122300	51480	4680	4680	4680	4680	0
543	20250318	122200	51480	4680	4680	4680	4680	0
544	20250318	122100	51480	4680	4680	4680	4680	0
545	20250318	122000	51480	4680	4680	4680	4680	0
546	20250318	121900	51480	4680	4680	4680	4680	0
547	20250318	121800	51480	4680	4680	4680	4680	0
548	20250318	121700	51480	4680	4680	4680	4680	0
549	20250318	121600	51480	4680	4680	4680	4680	0
550	20250318	121500	51480	4680	4680	4680	4680	0
551	20250318	121400	51480	4680	4680	4680	4680	0
552	20250318	121300	51480	4680	4680	4680	4680	0
553	20250318	121200	51480	4680	4680	4680	4680	0
554	20250318	121100	51480	4680	4680	4680	4680	0
555	20250318	121000	51480	4680	4680	4680	4680	0
556	20250318	120900	51480	4680	4680	4680	4680	0
557	20250318	120800	51480	4680	4680	4680	4680	0
558	20250318	120700	51480	4680	4680	4680	4680	0
559	20250318	120600	51480	4680	4680	4680	4680	0
560	20250318	120500	51480	4680	4680	4680	4680	0
561	20250318	120400	51480	4680	4680	4680	4680	0
562	20250318	120300	51480	4680	4680	4680	4680	0
563	20250318	120200	51480	4680	4680	4680	4680	0
564	20250318	120100	51480	4680	4680	4680	4680	0
565	20250318	120000	51480	4680	4680	4680	4680	0
566	20250318	115900	51480	4680	4680	4680	4680	0
567	20250318	115800	51480	4680	4680	4680	4680	0
568	20250318	115700	51480	4680	4680	4680	4680	0
569	20250318	115600	51480	4680	4680	4680	4680	0
570	20250318	115500	51480	4680	4680	4680	4680	0
571	20250318	115400	51480	4680	4680	4680	4680	0
572	20250318	115300	51480	4680	4680	4680	4680	0
573	20250318	115200	51480	4680	4680	4680	4680	0
574	20250318	115100	51480	4680	4680	4680	4680	0
575	20250318	115000	51480	4680	4680	4680	4680	0
576	20250318	114900	51480	4680	4680	4680	4680	0
577	20250318	114800	51480	4680	4680	4680	4680	0
578	20250318	114700	51480	4680	4680	4680	4680	0
579	20250318	114600	51480	4680	4680	4680	4680	0
580	20250318	114500	51480	4680	4680	4680	4680	0
581	20250318	114400	51480	4680	4680	4680	4680	0
582	20250318	114300	51480	4680	4680	4680	4680	0
583	20250318	114200	51480	4680	4680	4680	4680	0
584	20250318	114100	51480	4680	4680	4680	4680	0
585	20250318	114000	51480	4680	4680	4680	4680	0
586	20250318	113900	51480	4680	4680	4680	4680	0
587	20250318	113800	51480	4680	4680	4680	4680	0
588	20250318	113700	51480	4680	4680	4680	4680	0
589	20250318	113600	51480	4680	4680	4680	4680	0
590	20250318	113500	51480	4680	4680	4680	4680	0
591	20250318	113400	51480	4680	4680	4680	4680	0
592	20250318	113300	51480	4680	4680	4680	4680	0
593	20250318	113200	51480	4680	4680	4680	4680	0
594	20250318	113100	51480	4680	4680	4680	4680	0
595	20250318	113000	51480	4680	4680	4680	4680	0
596	20250318	112900	51480	4680	4680	4680	4680	0
597	20250318	112800	51480	4680	4680	4680	4680	0
598	20250318	112700	51480	4680	4680	4680	4680	0
599	20250318	112600	51480	4680	4680	4680	4680	0
600	20250318	112500	51480	4680	4680	4680	4680	0
601	20250318	112400	51480	4680	4680	4680	4680	0
602	20250318	112300	51480	4680	4680	4680	4680	0
603	20250318	112200	51480	4680	4680	4680	4680	0
604	20250318	112100	51480	4680	4680	4680	4680	0
605	20250318	112000	51480	4680	4680	4680	4680	0
606	20250318	111900	51480	4680	4680	4680	4680	0
607	20250318	111800	51480	4680	4680	4680	4680	0
608	20250318	111700	51480	4680	4680	4680	4680	0
609	20250318	111600	51480	4680	4680	4680	4680	0
610	20250318	111500	51480	4680	4680	4680	4680	0
611	20250318	111400	51480	4680	4680	4680	4680	0
612	20250318	111300	51480	4680	4680	4680	4680	0
613	20250318	111200	51480	4680	4680	4680	4680	0
614	20250318	111100	51480	4680	4680	4680	4680	0
615	20250318	111000	51480	4680	4680	4680	4680	0
616	20250318	110900	51480	4680	4680	4680	4680	0
617	20250318	110800	51480	4680	4680	4680	4680	0
618	20250318	110700	51480	4680	4680	4680	4680	0
619	20250318	110600	51480	4680	4680	4680	4680	1
620	20250318	110500	46800	4680	4680	4680	4680	0
621	20250318	110400	46800	4680	4680	4680	4680	0
622	20250318	110300	46800	4680	4680	4680	4680	0
623	20250318	110200	46800	4680	4680	4680	4680	0
624	20250318	110100	46800	4680	4680	4680	4680	0
625	20250318	110000	46800	4680	4680	4680	4680	0
626	20250318	105900	46800	4680	4680	4680	4680	0
627	20250318	105800	46800	4680	4680	4680	4680	0
628	20250318	105700	46800	4680	4680	4680	4680	0
629	20250318	105600	46800	4680	4680	4680	4680	0
630	20250318	105500	46800	4680	4680	4680	4680	0
631	20250318	105400	46800	4680	4680	4680	4680	0
632	20250318	105300	46800	4680	4680	4680	4680	0
633	20250318	105200	46800	4680	4680	4680	4680	0
634	20250318	105100	46800	4680	4680	4680	4680	0
635	20250318	105000	46800	4680	4680	4680	4680	0
636	20250318	104900	46800	4680	4680	4680	4680	0
637	20250318	104800	46800	4680	4680	4680	4680	0
638	20250318	104700	46800	4680	4680	4680	4680	0
639	20250318	104600	46800	4680	4680	4680	4680	0
640	20250318	104500	46800	4680	4680	4680	4680	0
641	20250318	104400	46800	4680	4680	4680	4680	0
642	20250318	104300	46800	4680	4680	4680	4680	0
643	20250318	104200	46800	4680	4680	4680	4680	0
644	20250318	104100	46800	4680	4680	4680	4680	0
645	20250318	104000	46800	4680	4680	4680	4680	0
646	20250318	103900	46800	4680	4680	4680	4680	0
647	20250318	103800	46800	4680	4680	4680	4680	0
648	20250318	103700	46800	4680	4680	4680	4680	0
649	20250318	103600	46800	4680	4680	4680	4680	0
650	20250318	103500	46800	4680	4680	4680	4680	0
651	20250318	103400	46800	4680	4680	4680	4680	0
652	20250318	103300	46800	4680	4680	4680	4680	0
653	20250318	103200	46800	4680	4680	4680	4680	0
654	20250318	103100	46800	4680	4680	4680	4680	0
655	20250318	103000	46800	4680	4680	4680	4680	0
656	20250318	102900	46800	4680	4680	4680	4680	0
657	20250318	102800	46800	4680	4680	4680	4680	0
658	20250318	102700	46800	4680	4680	4680	4680	0
659	20250318	102600	46800	4680	4680	4680	4680	0
660	20250318	102500	46800	4680	4680	4680	4680	0
661	20250318	102400	46800	4680	4680	4680	4680	0
662	20250318	102300	46800	4680	4680	4680	4680	0
663	20250318	102200	46800	4680	4680	4680	4680	0
664	20250318	102100	46800	4680	4680	4680	4680	0
665	20250318	102000	46800	4680	4680	4680	4680	0
666	20250318	101900	46800	4680	4680	4680	4680	0
667	20250318	101800	46800	4680	4680	4680	4680	0
668	20250318	101700	46800	4680	4680	4680	4680	0
669	20250318	101600	46800	4680	4680	4680	4680	0
670	20250318	101500	46800	4680	4680	4680	4680	0
671	20250318	101400	46800	4680	4680	4680	4680	0
672	20250318	101300	46800	4680	4680	4680	4680	0
673	20250318	101200	46800	4680	4680	4680	4680	0
674	20250318	101100	46800	4680	4680	4680	4680	0
675	20250318	101000	46800	4680	4680	4680	4680	0
676	20250318	100900	46800	4680	4680	4680	4680	0
677	20250318	100800	46800	4680	4680	4680	4680	0
678	20250318	100700	46800	4680	4680	4680	4680	0
679	20250318	100600	46800	4680	4680	4680	4680	0
680	20250318	100500	46800	4680	4680	4680	4680	0
681	20250318	100400	46800	4680	4680	4680	4680	0
682	20250318	100300	46800	4680	4680	4680	4680	0
683	20250318	100200	46800	4680	4680	4680	4680	0
684	20250318	100100	46800	4680	4680	4680	4680	0
685	20250318	100000	46800	4680	4680	4680	4680	0
686	20250318	095900	46800	4680	4680	4680	4680	0
687	20250318	095800	46800	4680	4680	4680	4680	0
688	20250318	095700	46800	4680	4680	4680	4680	0
689	20250318	095600	46800	4680	4680	4680	4680	0
690	20250318	095500	46800	4680	4680	4680	4680	0
691	20250318	095400	46800	4680	4680	4680	4680	0
692	20250318	095300	46800	4680	4680	4680	4680	0
693	20250318	095200	46800	4680	4680	4680	4680	0
694	20250318	095100	46800	4680	4680	4680	4680	0
695	20250318	095000	46800	4680	4680	4680	4680	0
696	20250318	094900	46800	4680	4680	4680	4680	0
697	20250318	094800	46800	4680	4680	4680	4680	0
698	20250318	094700	46800	4680	4680	4680	4680	0
699	20250318	094600	46800	4680	4680	4680	4680	0
700	20250318	094500	46800	4680	4680	4680	4680	0
701	20250318	094400	46800	4680	4680	4680	4680	0
702	20250318	094300	46800	4680	4680	4680	4680	0
703	20250318	094200	46800	4680	4680	4680	4680	0
704	20250318	094100	46800	4680	4680	4680	4680	0
705	20250318	094000	46800	4680	4680	4680	4680	0
706	20250318	093900	46800	4680	4680	4680	4680	0
707	20250318	093800	46800	4680	4680	4680	4680	0
708	20250318	093700	46800	4680	4680	4680	4680	0
709	20250318	093600	46800	4680	4680	4680	4680	0
710	20250318	093500	46800	4680	4680	4680	4680	0
711	20250318	093400	46800	4680	4680	4680	4680	0
712	20250318	093300	46800	4680	4680	4680	4680	0
713	20250318	093200	46800	4680	4680	4680	4680	0
714	20250318	093100	46800	4680	4680	4680	4680	0
715	20250318	093000	46800	4680	4680	4680	4680	0
716	20250318	092900	46800	4680	4680	4680	4680	0
717	20250318	092800	46800	4680	4680	4680	4680	0
718	20250318	092700	46800	4680	4680	4680	4680	0
719	20250318	092600	46800	4680	4680	4680	4680	0
720	20250318	092500	46800	4680	4680	4680	4680	0
721	20250318	092400	46800	4680	4680	4680	4680	0
722	20250318	092300	46800	4680	4680	4680	4680	0
723	20250318	092200	46800	4680	4680	4680	4680	0
724	20250318	092100	46800	4680	4680	4680	4680	0
725	20250318	092000	46800	4680	4680	4680	4680	0
726	20250318	091900	46800	4680	4680	4680	4680	0
727	20250318	091800	46800	4680	4680	4680	4680	0
728	20250318	091700	46800	4680	4680	4680	4680	0
729	20250318	091600	46800	4680	4680	4680	4680	10
730	20250318	091500	0	4585	4585	4585	4585	0
731	20250318	091400	0	4585	4585	4585	4585	0
732	20250318	091300	0	4585	4585	4585	4585	0
733	20250318	091200	0	4585	4585	4585	4585	0
734	20250318	091100	0	4585	4585	4585	4585	0
735	20250318	091000	0	4585	4585	4585	4585	0
736	20250318	090900	0	4585	4585	4585	4585	0
737	20250318	090800	0	4585	4585	4585	4585	0
738	20250318	090700	0	4585	4585	4585	4585	0
739	20250318	090600	0	4585	4585	4585	4585	0
740	20250318	090500	0	4585	4585	4585	4585	0
741	20250318	090400	0	4585	4585	4585	4585	0
742	20250318	090300	0	4585	4585	4585	4585	0
743	20250318	090200	0	4585	4585	4585	4585	0
744	20250318	090100	0	4585	4585	4585	4585	0
745	20250318	090000	0	4585	4585	4585	4585	0