KissMeData/289170/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211200	3088450	5380	5380	5380	5380	1
3	20250318	211100	3088450	5380	5380	5380	5380	0
4	20250318	211000	3088450	5380	5380	5380	5380	0
5	20250318	210900	3088450	5380	5380	5380	5380	0
6	20250318	210800	3088450	5380	5380	5380	5380	0
7	20250318	210700	3088450	5380	5380	5380	5380	0
8	20250318	210600	3088450	5380	5380	5380	5380	0
9	20250318	210500	3088450	5380	5380	5380	5380	0
10	20250318	210400	3088450	5380	5380	5380	5380	0
11	20250318	210300	3088450	5380	5380	5380	5380	0
12	20250318	210200	3088450	5380	5380	5380	5380	0
13	20250318	210100	3088450	5380	5380	5380	5380	0
14	20250318	210000	3088450	5380	5380	5380	5380	0
15	20250318	205900	3088450	5380	5380	5380	5380	0
16	20250318	205800	3088450	5380	5380	5380	5380	0
17	20250318	205700	3088450	5380	5380	5380	5380	0
18	20250318	205600	3088450	5380	5380	5380	5380	0
19	20250318	205500	3088450	5380	5380	5380	5380	0
20	20250318	205400	3088450	5380	5380	5380	5380	0
21	20250318	205300	3088450	5380	5380	5380	5380	0
22	20250318	205200	3088450	5380	5380	5380	5380	0
23	20250318	205100	3088450	5380	5380	5380	5380	0
24	20250318	205000	3088450	5380	5380	5380	5380	0
25	20250318	204900	3088450	5380	5380	5380	5380	0
26	20250318	204800	3088450	5380	5380	5380	5380	0
27	20250318	204700	3088450	5380	5380	5380	5380	0
28	20250318	204600	3088450	5380	5380	5380	5380	0
29	20250318	204500	3088450	5380	5380	5380	5380	0
30	20250318	204400	3088450	5380	5380	5380	5380	0
31	20250318	204300	3088450	5380	5380	5380	5380	0
32	20250318	204200	3088450	5380	5380	5380	5380	1
33	20250318	204100	3088450	5380	5380	5380	5380	0
34	20250318	204000	3088450	5380	5380	5380	5380	0
35	20250318	203900	3088450	5380	5380	5380	5380	0
36	20250318	203800	3088450	5380	5380	5380	5380	0
37	20250318	203700	3088450	5380	5380	5380	5380	0
38	20250318	203600	3088450	5380	5380	5380	5380	0
39	20250318	203500	3088450	5380	5380	5380	5380	0
40	20250318	203400	3088450	5380	5380	5380	5380	0
41	20250318	203300	3088450	5380	5380	5380	5380	0
42	20250318	203200	3088450	5380	5380	5380	5380	0
43	20250318	203100	3088450	5380	5380	5380	5380	0
44	20250318	203000	3088450	5380	5380	5380	5380	0
45	20250318	202900	3088450	5380	5380	5380	5380	0
46	20250318	202800	3088450	5380	5380	5380	5380	0
47	20250318	202700	3088450	5380	5380	5380	5380	0
48	20250318	202600	3088450	5380	5380	5380	5380	0
49	20250318	202500	3088450	5380	5380	5380	5380	0
50	20250318	202400	3088450	5380	5380	5380	5380	0
51	20250318	202300	3088450	5380	5380	5380	5380	0
52	20250318	202200	3088450	5380	5380	5380	5380	0
53	20250318	202100	3088450	5380	5380	5380	5380	0
54	20250318	202000	3088450	5380	5380	5380	5380	0
55	20250318	201900	3088450	5380	5380	5380	5380	0
56	20250318	201800	3088450	5380	5380	5380	5380	0
57	20250318	201700	3088450	5380	5380	5380	5380	0
58	20250318	201600	3088450	5380	5380	5380	5380	0
59	20250318	201500	3088450	5380	5380	5380	5380	0
60	20250318	201400	3088450	5380	5380	5380	5380	0
61	20250318	201300	3088450	5380	5380	5380	5380	0
62	20250318	201200	3088450	5380	5380	5380	5380	1
63	20250318	201100	3088450	5380	5380	5380	5380	0
64	20250318	201000	3088450	5380	5380	5380	5380	0
65	20250318	200900	3088450	5380	5380	5380	5380	0
66	20250318	200800	3088450	5380	5380	5380	5380	0
67	20250318	200700	3088450	5380	5380	5380	5380	0
68	20250318	200600	3088450	5380	5380	5380	5380	0
69	20250318	200500	3088450	5380	5380	5380	5380	0
70	20250318	200400	3088450	5380	5380	5380	5380	0
71	20250318	200300	3088450	5380	5380	5380	5380	0
72	20250318	200200	3088450	5380	5380	5380	5380	0
73	20250318	200100	3088450	5380	5380	5380	5380	0
74	20250318	200000	3088450	5380	5380	5380	5380	0
75	20250318	195900	3088450	5380	5380	5380	5380	0
76	20250318	195800	3088450	5380	5380	5380	5380	0
77	20250318	195700	3088450	5380	5380	5380	5380	0
78	20250318	195600	3088450	5380	5380	5380	5380	0
79	20250318	195500	3088450	5380	5380	5380	5380	0
80	20250318	195400	3088450	5380	5380	5380	5380	0
81	20250318	195300	3088450	5380	5380	5380	5380	0
82	20250318	195200	3088450	5380	5380	5380	5380	0
83	20250318	195100	3088450	5380	5380	5380	5380	0
84	20250318	195000	3088450	5380	5380	5380	5380	0
85	20250318	194900	3088450	5380	5380	5380	5380	0
86	20250318	194800	3088450	5380	5380	5380	5380	0
87	20250318	194700	3088450	5380	5380	5380	5380	0
88	20250318	194600	3088450	5380	5380	5380	5380	0
89	20250318	194500	3088450	5380	5380	5380	5380	0
90	20250318	194400	3088450	5380	5380	5380	5380	0
91	20250318	194300	3088450	5380	5380	5380	5380	0
92	20250318	194200	3088450	5380	5380	5380	5380	1
93	20250318	194100	3088450	5380	5380	5380	5380	0
94	20250318	194000	3088450	5380	5380	5380	5380	0
95	20250318	193900	3088450	5380	5380	5380	5380	0
96	20250318	193800	3088450	5380	5380	5380	5380	0
97	20250318	193700	3088450	5380	5380	5380	5380	0
98	20250318	193600	3088450	5380	5380	5380	5380	0
99	20250318	193500	3088450	5380	5380	5380	5380	0
100	20250318	193400	3088450	5380	5380	5380	5380	0
101	20250318	193300	3088450	5380	5380	5380	5380	0
102	20250318	193200	3088450	5380	5380	5380	5380	0
103	20250318	193100	3088450	5380	5380	5380	5380	0
104	20250318	193000	3088450	5380	5380	5380	5380	0
105	20250318	192900	3088450	5380	5380	5380	5380	0
106	20250318	192800	3088450	5380	5380	5380	5380	0
107	20250318	192700	3088450	5380	5380	5380	5380	0
108	20250318	192600	3088450	5380	5380	5380	5380	0
109	20250318	192500	3088450	5380	5380	5380	5380	0
110	20250318	192400	3088450	5380	5380	5380	5380	0
111	20250318	192300	3088450	5380	5380	5380	5380	0
112	20250318	192200	3088450	5380	5380	5380	5380	0
113	20250318	192100	3088450	5380	5380	5380	5380	0
114	20250318	192000	3088450	5380	5380	5380	5380	0
115	20250318	191900	3088450	5380	5380	5380	5380	0
116	20250318	191800	3088450	5380	5380	5380	5380	0
117	20250318	191700	3088450	5380	5380	5380	5380	0
118	20250318	191600	3088450	5380	5380	5380	5380	0
119	20250318	191500	3088450	5380	5380	5380	5380	0
120	20250318	191400	3088450	5380	5380	5380	5380	0
121	20250318	191300	3088450	5380	5380	5380	5380	0
122	20250318	191200	3088450	5380	5380	5380	5380	1
123	20250318	191100	3088450	5380	5380	5380	5380	0
124	20250318	191000	3088450	5380	5380	5380	5380	0
125	20250318	190900	3088450	5380	5380	5380	5380	0
126	20250318	190800	3088450	5380	5380	5380	5380	0
127	20250318	190700	3088450	5380	5380	5380	5380	0
128	20250318	190600	3088450	5380	5380	5380	5380	0
129	20250318	190500	3088450	5380	5380	5380	5380	0
130	20250318	190400	3088450	5380	5380	5380	5380	0
131	20250318	190300	3088450	5380	5380	5380	5380	0
132	20250318	190200	3088450	5380	5380	5380	5380	0
133	20250318	190100	3088450	5380	5380	5380	5380	0
134	20250318	190000	3088450	5380	5380	5380	5380	0
135	20250318	185900	3088450	5380	5380	5380	5380	0
136	20250318	185800	3088450	5380	5380	5380	5380	0
137	20250318	185700	3088450	5380	5380	5380	5380	0
138	20250318	185600	3088450	5380	5380	5380	5380	0
139	20250318	185500	3088450	5380	5380	5380	5380	0
140	20250318	185400	3088450	5380	5380	5380	5380	0
141	20250318	185300	3088450	5380	5380	5380	5380	0
142	20250318	185200	3088450	5380	5380	5380	5380	0
143	20250318	185100	3088450	5380	5380	5380	5380	0
144	20250318	185000	3088450	5380	5380	5380	5380	0
145	20250318	184900	3088450	5380	5380	5380	5380	0
146	20250318	184800	3088450	5380	5380	5380	5380	0
147	20250318	184700	3088450	5380	5380	5380	5380	0
148	20250318	184600	3088450	5380	5380	5380	5380	0
149	20250318	184500	3088450	5380	5380	5380	5380	0
150	20250318	184400	3088450	5380	5380	5380	5380	0
151	20250318	184300	3088450	5380	5380	5380	5380	0
152	20250318	184200	3088450	5380	5380	5380	5380	1
153	20250318	184100	3088450	5380	5380	5380	5380	0
154	20250318	184000	3088450	5380	5380	5380	5380	0
155	20250318	183900	3088450	5380	5380	5380	5380	0
156	20250318	183800	3088450	5380	5380	5380	5380	0
157	20250318	183700	3088450	5380	5380	5380	5380	0
158	20250318	183600	3088450	5380	5380	5380	5380	0
159	20250318	183500	3088450	5380	5380	5380	5380	0
160	20250318	183400	3088450	5380	5380	5380	5380	0
161	20250318	183300	3088450	5380	5380	5380	5380	0
162	20250318	183200	3088450	5380	5380	5380	5380	0
163	20250318	183100	3088450	5380	5380	5380	5380	0
164	20250318	183000	3088450	5380	5380	5380	5380	0
165	20250318	182900	3088450	5380	5380	5380	5380	0
166	20250318	182800	3088450	5380	5380	5380	5380	0
167	20250318	182700	3088450	5380	5380	5380	5380	0
168	20250318	182600	3088450	5380	5380	5380	5380	0
169	20250318	182500	3088450	5380	5380	5380	5380	0
170	20250318	182400	3088450	5380	5380	5380	5380	0
171	20250318	182300	3088450	5380	5380	5380	5380	0
172	20250318	182200	3088450	5380	5380	5380	5380	0
173	20250318	182100	3088450	5380	5380	5380	5380	0
174	20250318	182000	3088450	5380	5380	5380	5380	0
175	20250318	181900	3088450	5380	5380	5380	5380	0
176	20250318	181800	3088450	5380	5380	5380	5380	0
177	20250318	181700	3088450	5380	5380	5380	5380	0
178	20250318	181600	3088450	5380	5380	5380	5380	0
179	20250318	181500	3088450	5380	5380	5380	5380	0
180	20250318	181400	3088450	5380	5380	5380	5380	0
181	20250318	181300	3088450	5380	5380	5380	5380	0
182	20250318	181200	3088450	5380	5380	5380	5380	1
183	20250318	181100	3088450	5380	5380	5380	5380	0
184	20250318	181000	3088450	5380	5380	5380	5380	0
185	20250318	180900	3088450	5380	5380	5380	5380	0
186	20250318	180800	3088450	5380	5380	5380	5380	0
187	20250318	180700	3088450	5380	5380	5380	5380	0
188	20250318	180600	3088450	5380	5380	5380	5380	0
189	20250318	180500	3088450	5380	5380	5380	5380	0
190	20250318	180400	3088450	5380	5380	5380	5380	0
191	20250318	180300	3088450	5380	5380	5380	5380	0
192	20250318	180200	3088450	5380	5380	5380	5380	0
193	20250318	180100	3088450	5380	5380	5380	5380	0
194	20250318	180000	3088450	5380	5380	5380	5380	0
195	20250318	175900	3088450	5380	5380	5380	5380	0
196	20250318	175800	3088450	5380	5380	5380	5380	0
197	20250318	175700	3088450	5380	5380	5380	5380	0
198	20250318	175600	3088450	5380	5380	5380	5380	0
199	20250318	175500	3088450	5380	5380	5380	5380	0
200	20250318	175400	3088450	5380	5380	5380	5380	0
201	20250318	175300	3088450	5380	5380	5380	5380	0
202	20250318	175200	3088450	5380	5380	5380	5380	0
203	20250318	175100	3088450	5380	5380	5380	5380	0
204	20250318	175000	3088450	5380	5380	5380	5380	0
205	20250318	174900	3088450	5380	5380	5380	5380	0
206	20250318	174800	3088450	5380	5380	5380	5380	0
207	20250318	174700	3088450	5380	5380	5380	5380	0
208	20250318	174600	3088450	5380	5380	5380	5380	0
209	20250318	174500	3088450	5380	5380	5380	5380	0
210	20250318	174400	3088450	5380	5380	5380	5380	0
211	20250318	174300	3088450	5380	5380	5380	5380	0
212	20250318	174200	3088450	5380	5380	5380	5380	1
213	20250318	174100	3088450	5380	5380	5380	5380	0
214	20250318	174000	3088450	5380	5380	5380	5380	0
215	20250318	173900	3088450	5380	5380	5380	5380	0
216	20250318	173800	3088450	5380	5380	5380	5380	0
217	20250318	173700	3088450	5380	5380	5380	5380	0
218	20250318	173600	3088450	5380	5380	5380	5380	0
219	20250318	173500	3088450	5380	5380	5380	5380	0
220	20250318	173400	3088450	5380	5380	5380	5380	0
221	20250318	173300	3088450	5380	5380	5380	5380	0
222	20250318	173200	3088450	5380	5380	5380	5380	0
223	20250318	173100	3088450	5380	5380	5380	5380	0
224	20250318	173000	3088450	5380	5380	5380	5380	0
225	20250318	172900	3088450	5380	5380	5380	5380	0
226	20250318	172800	3088450	5380	5380	5380	5380	0
227	20250318	172700	3088450	5380	5380	5380	5380	0
228	20250318	172600	3088450	5380	5380	5380	5380	0
229	20250318	172500	3088450	5380	5380	5380	5380	0
230	20250318	172400	3088450	5380	5380	5380	5380	0
231	20250318	172300	3088450	5380	5380	5380	5380	0
232	20250318	172200	3088450	5380	5380	5380	5380	0
233	20250318	172100	3088450	5380	5380	5380	5380	0
234	20250318	172000	3088450	5380	5380	5380	5380	0
235	20250318	171900	3088450	5380	5380	5380	5380	0
236	20250318	171800	3088450	5380	5380	5380	5380	0
237	20250318	171700	3088450	5380	5380	5380	5380	0
238	20250318	171600	3088450	5380	5380	5380	5380	0
239	20250318	171500	3088450	5380	5380	5380	5380	0
240	20250318	171400	3088450	5380	5380	5380	5380	0
241	20250318	171300	3088450	5380	5380	5380	5380	0
242	20250318	171200	3088450	5380	5380	5380	5380	1
243	20250318	171100	3088450	5380	5380	5380	5380	0
244	20250318	171000	3088450	5380	5380	5380	5380	0
245	20250318	170900	3088450	5380	5380	5380	5380	0
246	20250318	170800	3088450	5380	5380	5380	5380	0
247	20250318	170700	3088450	5380	5380	5380	5380	0
248	20250318	170600	3088450	5380	5380	5380	5380	0
249	20250318	170500	3088450	5380	5380	5380	5380	0
250	20250318	170400	3088450	5380	5380	5380	5380	0
251	20250318	170300	3088450	5380	5380	5380	5380	0
252	20250318	170200	3088450	5380	5380	5380	5380	0
253	20250318	170100	3088450	5380	5380	5380	5380	0
254	20250318	170000	3088450	5380	5380	5380	5380	0
255	20250318	165900	3088450	5380	5380	5380	5380	0
256	20250318	165800	3088450	5380	5380	5380	5380	0
257	20250318	165700	3088450	5380	5380	5380	5380	0
258	20250318	165600	3088450	5380	5380	5380	5380	0
259	20250318	165500	3088450	5380	5380	5380	5380	0
260	20250318	165400	3088450	5380	5380	5380	5380	0
261	20250318	165300	3088450	5380	5380	5380	5380	0
262	20250318	165200	3088450	5380	5380	5380	5380	0
263	20250318	165100	3088450	5380	5380	5380	5380	0
264	20250318	165000	3088450	5380	5380	5380	5380	0
265	20250318	164900	3088450	5380	5380	5380	5380	0
266	20250318	164800	3088450	5380	5380	5380	5380	0
267	20250318	164700	3088450	5380	5380	5380	5380	0
268	20250318	164600	3088450	5380	5380	5380	5380	0
269	20250318	164500	3088450	5380	5380	5380	5380	0
270	20250318	164400	3088450	5380	5380	5380	5380	0
271	20250318	164300	3088450	5380	5380	5380	5380	0
272	20250318	164200	3088450	5380	5380	5380	5380	1
273	20250318	164100	3088450	5380	5380	5380	5380	0
274	20250318	164000	3088450	5380	5380	5380	5380	0
275	20250318	163900	3088450	5380	5380	5380	5380	0
276	20250318	163800	3088450	5380	5380	5380	5380	0
277	20250318	163700	3088450	5380	5380	5380	5380	0
278	20250318	163600	3088450	5380	5380	5380	5380	0
279	20250318	163500	3088450	5380	5380	5380	5380	0
280	20250318	163400	3088450	5380	5380	5380	5380	0
281	20250318	163300	3088450	5380	5380	5380	5380	0
282	20250318	163200	3088450	5380	5380	5380	5380	0
283	20250318	163100	3088450	5380	5380	5380	5380	0
284	20250318	163000	3088450	5380	5380	5380	5380	0
285	20250318	162900	3088450	5380	5380	5380	5380	0
286	20250318	162800	3088450	5380	5380	5380	5380	0
287	20250318	162700	3088450	5380	5380	5380	5380	0
288	20250318	162600	3088450	5380	5380	5380	5380	0
289	20250318	162500	3088450	5380	5380	5380	5380	0
290	20250318	162400	3088450	5380	5380	5380	5380	0
291	20250318	162300	3088450	5380	5380	5380	5380	0
292	20250318	162200	3088450	5380	5380	5380	5380	0
293	20250318	162100	3088450	5380	5380	5380	5380	0
294	20250318	162000	3088450	5380	5380	5380	5380	0
295	20250318	161900	3088450	5380	5380	5380	5380	0
296	20250318	161800	3088450	5380	5380	5380	5380	0
297	20250318	161700	3088450	5380	5380	5380	5380	0
298	20250318	161600	3088450	5380	5380	5380	5380	0
299	20250318	161500	3088450	5380	5380	5380	5380	0
300	20250318	161400	3088450	5380	5380	5380	5380	0
301	20250318	161300	3088450	5380	5380	5380	5380	0
302	20250318	161200	3088450	5380	5380	5380	5380	1
303	20250318	161100	3088450	5380	5380	5380	5380	0
304	20250318	161000	3088450	5380	5380	5380	5380	0
305	20250318	160900	3088450	5380	5380	5380	5380	0
306	20250318	160800	3088450	5380	5380	5380	5380	0
307	20250318	160700	3088450	5380	5380	5380	5380	0
308	20250318	160600	3088450	5380	5380	5380	5380	0
309	20250318	160500	3088450	5380	5380	5380	5380	0
310	20250318	160400	3088450	5380	5380	5380	5380	0
311	20250318	160300	3088450	5380	5380	5380	5380	0
312	20250318	160200	3088450	5380	5380	5380	5380	0
313	20250318	160100	3088450	5380	5380	5380	5380	0
314	20250318	160000	3088450	5380	5380	5380	5380	0
315	20250318	155900	3088450	5380	5380	5380	5380	0
316	20250318	155800	3088450	5380	5380	5380	5380	0
317	20250318	155700	3088450	5380	5380	5380	5380	0
318	20250318	155600	3088450	5380	5380	5380	5380	0
319	20250318	155500	3088450	5380	5380	5380	5380	0
320	20250318	155400	3088450	5380	5380	5380	5380	0
321	20250318	155300	3088450	5380	5380	5380	5380	0
322	20250318	155200	3088450	5380	5380	5380	5380	0
323	20250318	155100	3088450	5380	5380	5380	5380	0
324	20250318	155000	3088450	5380	5380	5380	5380	0
325	20250318	154900	3088450	5380	5380	5380	5380	0
326	20250318	154800	3088450	5380	5380	5380	5380	0
327	20250318	154700	3088450	5380	5380	5380	5380	0
328	20250318	154600	3088450	5380	5380	5380	5380	0
329	20250318	154500	3088450	5380	5380	5380	5380	0
330	20250318	154400	3088450	5380	5380	5380	5380	0
331	20250318	154300	3088450	5380	5380	5380	5380	0
332	20250318	154200	3088450	5380	5380	5380	5380	1
333	20250318	154100	3088450	5380	5380	5380	5380	0
334	20250318	154000	3088450	5380	5380	5380	5380	0
335	20250318	153900	3088450	5380	5380	5380	5380	0
336	20250318	153800	3088450	5380	5380	5380	5380	0
337	20250318	153700	3088450	5380	5380	5380	5380	0
338	20250318	153600	3088450	5380	5380	5380	5380	0
339	20250318	153500	3088450	5380	5380	5380	5380	0
340	20250318	153400	3088450	5380	5380	5380	5380	0
341	20250318	153300	3088450	5380	5380	5380	5380	0
342	20250318	153200	3088450	5380	5380	5380	5380	0
343	20250318	153100	3088450	5380	5380	5380	5380	0
344	20250318	153000	3088450	5380	5380	5380	5380	0
345	20250318	152900	3088450	5380	5380	5380	5380	0
346	20250318	152800	3088450	5380	5380	5380	5380	0
347	20250318	152700	3088450	5380	5380	5380	5380	0
348	20250318	152600	3088450	5380	5380	5380	5380	0
349	20250318	152500	3088450	5380	5380	5380	5380	0
350	20250318	152400	3088450	5380	5380	5380	5380	0
351	20250318	152300	3088450	5380	5380	5380	5380	0
352	20250318	152200	3088450	5380	5380	5380	5380	0
353	20250318	152100	3088450	5380	5380	5380	5380	0
354	20250318	152000	3088450	5380	5380	5380	5380	0
355	20250318	151900	3088450	5380	5380	5380	5380	0
356	20250318	151800	3088450	5380	5380	5380	5380	0
357	20250318	151700	3088450	5380	5380	5380	5380	0
358	20250318	151600	3088450	5380	5380	5380	5380	0
359	20250318	151500	3088450	5380	5380	5380	5380	0
360	20250318	151400	3088450	5380	5380	5380	5380	0
361	20250318	151300	3088450	5380	5380	5380	5380	0
362	20250318	151200	3088450	5380	5380	5380	5380	0
363	20250318	151100	3088450	5380	5380	5380	5380	0
364	20250318	151000	3088450	5380	5380	5380	5380	0
365	20250318	150900	3088450	5380	5380	5380	5380	0
366	20250318	150800	3088450	5380	5380	5380	5380	0
367	20250318	150700	3088450	5380	5380	5380	5380	0
368	20250318	150600	3088450	5380	5380	5380	5380	0
369	20250318	150500	3088450	5380	5380	5380	5380	0
370	20250318	150400	3088450	5380	5380	5380	5380	0
371	20250318	150300	3088450	5380	5380	5380	5380	0
372	20250318	150200	3088450	5380	5380	5380	5380	0
373	20250318	150100	3088450	5380	5380	5380	5380	0
374	20250318	150000	3088450	5380	5380	5380	5380	0
375	20250318	145900	3088450	5380	5380	5380	5380	0
376	20250318	145800	3088450	5380	5380	5380	5380	0
377	20250318	145700	3088450	5380	5380	5380	5380	0
378	20250318	145600	3088450	5380	5380	5380	5380	0
379	20250318	145500	3088450	5380	5380	5380	5380	0
380	20250318	145400	3088450	5380	5380	5380	5380	0
381	20250318	145300	3088450	5380	5380	5380	5380	0
382	20250318	145200	3088450	5380	5380	5380	5380	0
383	20250318	145100	3088450	5380	5380	5380	5380	0
384	20250318	145000	3088450	5380	5380	5380	5380	0
385	20250318	144900	3088450	5380	5380	5380	5380	0
386	20250318	144800	3088450	5380	5380	5380	5380	0
387	20250318	144700	3088450	5380	5380	5380	5380	0
388	20250318	144600	3088450	5380	5380	5380	5380	0
389	20250318	144500	3088450	5380	5380	5380	5380	0
390	20250318	144400	3088450	5380	5380	5380	5380	0
391	20250318	144300	3088450	5380	5380	5380	5380	0
392	20250318	144200	3088450	5380	5380	5380	5380	0
393	20250318	144100	3088450	5380	5380	5380	5380	0
394	20250318	144000	3088450	5380	5380	5380	5380	0
395	20250318	143900	3088450	5380	5380	5380	5380	0
396	20250318	143800	3088450	5380	5380	5380	5380	0
397	20250318	143700	3088450	5380	5380	5380	5380	0
398	20250318	143600	3088450	5380	5380	5380	5380	0
399	20250318	143500	3088450	5380	5380	5380	5380	0
400	20250318	143400	3088450	5380	5380	5380	5380	0
401	20250318	143300	3088450	5380	5380	5380	5380	0
402	20250318	143200	3088450	5380	5380	5380	5380	0
403	20250318	143100	3088450	5380	5380	5380	5380	0
404	20250318	143000	3088450	5380	5380	5380	5380	0
405	20250318	142900	3088450	5380	5380	5380	5380	0
406	20250318	142800	3088450	5380	5380	5380	5380	0
407	20250318	142700	3088450	5380	5380	5380	5380	0
408	20250318	142600	3088450	5380	5380	5380	5380	0
409	20250318	142500	3088450	5380	5380	5380	5380	0
410	20250318	142400	3088450	5380	5380	5380	5380	0
411	20250318	142300	3088450	5380	5380	5380	5380	0
412	20250318	142200	3088450	5380	5380	5380	5380	0
413	20250318	142100	3088450	5380	5380	5380	5380	0
414	20250318	142000	3088450	5380	5380	5380	5380	0
415	20250318	141900	3088450	5380	5380	5380	5380	0
416	20250318	141800	3088450	5380	5380	5380	5380	0
417	20250318	141700	3088450	5380	5380	5380	5380	0
418	20250318	141600	3088450	5380	5380	5380	5380	0
419	20250318	141500	3088450	5380	5380	5380	5380	0
420	20250318	141400	3088450	5380	5380	5380	5380	0
421	20250318	141300	3088450	5380	5380	5380	5380	0
422	20250318	141200	3088450	5380	5380	5380	5380	0
423	20250318	141100	3088450	5380	5380	5380	5380	0
424	20250318	141000	3088450	5380	5380	5380	5380	0
425	20250318	140900	3088450	5380	5380	5380	5380	0
426	20250318	140800	3088450	5380	5380	5380	5380	0
427	20250318	140700	3088450	5380	5380	5380	5380	0
428	20250318	140600	3088450	5380	5380	5380	5380	0
429	20250318	140500	3088450	5380	5380	5380	5380	0
430	20250318	140400	3088450	5380	5380	5380	5380	0
431	20250318	140300	3088450	5380	5380	5380	5380	0
432	20250318	140200	3088450	5380	5380	5380	5380	0
433	20250318	140100	3088450	5380	5380	5380	5380	0
434	20250318	140000	3088450	5380	5380	5380	5380	0
435	20250318	135900	3088450	5380	5380	5380	5380	0
436	20250318	135800	3088450	5380	5380	5380	5380	0
437	20250318	135700	3088450	5380	5380	5380	5380	0
438	20250318	135600	3088450	5380	5380	5380	5380	0
439	20250318	135500	3088450	5380	5380	5380	5380	0
440	20250318	135400	3088450	5380	5380	5380	5380	0
441	20250318	135300	3088450	5380	5380	5380	5380	0
442	20250318	135200	3088450	5380	5380	5380	5380	0
443	20250318	135100	3088450	5380	5380	5380	5380	0
444	20250318	135000	3088450	5380	5380	5380	5380	0
445	20250318	134900	3088450	5380	5380	5380	5380	0
446	20250318	134800	3088450	5380	5380	5380	5380	0
447	20250318	134700	3088450	5380	5380	5380	5380	0
448	20250318	134600	3088450	5380	5380	5380	5380	0
449	20250318	134500	3088450	5380	5380	5380	5380	0
450	20250318	134400	3088450	5380	5380	5380	5380	0
451	20250318	134300	3088450	5380	5380	5380	5380	0
452	20250318	134200	3088450	5380	5380	5380	5380	0
453	20250318	134100	3088450	5380	5380	5380	5380	0
454	20250318	134000	3088450	5380	5380	5380	5380	0
455	20250318	133900	3088450	5380	5380	5380	5380	0
456	20250318	133800	3088450	5380	5380	5380	5380	0
457	20250318	133700	3088450	5380	5380	5380	5380	0
458	20250318	133600	3088450	5380	5380	5380	5380	0
459	20250318	133500	3088450	5380	5380	5380	5380	0
460	20250318	133400	3088450	5380	5380	5380	5380	0
461	20250318	133300	3088450	5380	5380	5380	5380	0
462	20250318	133200	3088450	5380	5380	5380	5380	0
463	20250318	133100	3088450	5380	5380	5380	5380	0
464	20250318	133000	3088450	5380	5380	5380	5380	0
465	20250318	132900	3088450	5380	5380	5380	5380	0
466	20250318	132800	3088450	5380	5380	5380	5380	0
467	20250318	132700	3088450	5380	5380	5380	5380	0
468	20250318	132600	3088450	5380	5380	5380	5380	0
469	20250318	132500	3088450	5380	5380	5380	5380	0
470	20250318	132400	3088450	5380	5380	5380	5380	0
471	20250318	132300	3088450	5380	5380	5380	5380	0
472	20250318	132200	3088450	5380	5380	5380	5380	0
473	20250318	132100	3088450	5380	5380	5380	5380	0
474	20250318	132000	3088450	5380	5380	5380	5380	0
475	20250318	131900	3088450	5380	5380	5380	5380	0
476	20250318	131800	3088450	5380	5380	5380	5380	0
477	20250318	131700	3088450	5380	5380	5380	5380	0
478	20250318	131600	3088450	5380	5380	5380	5380	0
479	20250318	131500	3088450	5380	5380	5380	5380	0
480	20250318	131400	3088450	5380	5380	5380	5380	0
481	20250318	131300	3088450	5380	5380	5380	5380	0
482	20250318	131200	3088450	5380	5380	5380	5380	0
483	20250318	131100	3088450	5380	5380	5380	5380	0
484	20250318	131000	3088450	5380	5380	5380	5380	0
485	20250318	130900	3088450	5380	5380	5380	5380	0
486	20250318	130800	3088450	5380	5380	5380	5380	0
487	20250318	130700	3088450	5380	5380	5380	5380	0
488	20250318	130600	3088450	5380	5380	5380	5380	0
489	20250318	130500	3088450	5380	5380	5380	5380	0
490	20250318	130400	3088450	5380	5380	5380	5380	0
491	20250318	130300	3088450	5380	5380	5380	5380	0
492	20250318	130200	3088450	5380	5380	5380	5380	0
493	20250318	130100	3088450	5380	5380	5380	5380	0
494	20250318	130000	3088450	5380	5380	5380	5380	0
495	20250318	125900	3088450	5380	5380	5380	5380	0
496	20250318	125800	3088450	5380	5380	5380	5380	0
497	20250318	125700	3088450	5380	5380	5380	5380	0
498	20250318	125600	3088450	5380	5380	5380	5380	0
499	20250318	125500	3088450	5380	5380	5380	5380	0
500	20250318	125400	3088450	5380	5380	5380	5380	0
501	20250318	125300	3088450	5380	5380	5380	5380	0
502	20250318	125200	3088450	5380	5380	5380	5380	0
503	20250318	125100	3088450	5380	5380	5380	5380	0
504	20250318	125000	3088450	5380	5380	5380	5380	0
505	20250318	124900	3088450	5380	5380	5380	5380	0
506	20250318	124800	3088450	5380	5380	5380	5380	0
507	20250318	124700	3088450	5380	5380	5380	5380	0
508	20250318	124600	3088450	5380	5380	5380	5380	0
509	20250318	124500	3088450	5380	5380	5380	5380	0
510	20250318	124400	3088450	5380	5380	5380	5380	0
511	20250318	124300	3088450	5380	5380	5380	5380	0
512	20250318	124200	3088450	5380	5380	5380	5380	0
513	20250318	124100	3088450	5380	5380	5380	5380	0
514	20250318	124000	3088450	5380	5380	5380	5380	0
515	20250318	123900	3088450	5380	5380	5380	5380	0
516	20250318	123800	3088450	5380	5380	5380	5380	0
517	20250318	123700	3088450	5380	5380	5380	5380	0
518	20250318	123600	3088450	5380	5380	5380	5380	0
519	20250318	123500	3088450	5380	5380	5380	5380	0
520	20250318	123400	3088450	5380	5380	5380	5380	0
521	20250318	123300	3088450	5380	5380	5380	5380	0
522	20250318	123200	3088450	5380	5380	5380	5380	0
523	20250318	123100	3088450	5380	5380	5380	5380	0
524	20250318	123000	3088450	5380	5380	5380	5380	0
525	20250318	122900	3088450	5380	5380	5380	5380	0
526	20250318	122800	3088450	5380	5380	5380	5380	0
527	20250318	122700	3088450	5380	5380	5380	5380	0
528	20250318	122600	3088450	5380	5380	5380	5380	0
529	20250318	122500	3088450	5380	5380	5380	5380	0
530	20250318	122400	3088450	5380	5380	5380	5380	0
531	20250318	122300	3088450	5380	5380	5380	5380	0
532	20250318	122200	3088450	5380	5380	5380	5380	0
533	20250318	122100	3088450	5380	5380	5380	5380	0
534	20250318	122000	3088450	5380	5380	5380	5380	0
535	20250318	121900	3088450	5380	5380	5380	5380	0
536	20250318	121800	3088450	5380	5380	5380	5380	0
537	20250318	121700	3088450	5380	5380	5380	5380	0
538	20250318	121600	3088450	5380	5380	5380	5380	0
539	20250318	121500	3088450	5380	5380	5380	5380	0
540	20250318	121400	3088450	5380	5380	5380	5380	0
541	20250318	121300	3088450	5380	5380	5380	5380	0
542	20250318	121200	3088450	5380	5380	5380	5380	0
543	20250318	121100	3088450	5380	5380	5380	5380	0
544	20250318	121000	3088450	5380	5380	5380	5380	0
545	20250318	120900	3088450	5380	5380	5380	5380	0
546	20250318	120800	3088450	5380	5380	5380	5380	0
547	20250318	120700	3088450	5380	5380	5380	5380	0
548	20250318	120600	3088450	5380	5380	5380	5380	0
549	20250318	120500	3088450	5380	5380	5380	5380	0
550	20250318	120400	3088450	5380	5380	5380	5380	0
551	20250318	120300	3088450	5380	5380	5380	5380	0
552	20250318	120200	3088450	5380	5380	5380	5380	0
553	20250318	120100	3088450	5380	5380	5380	5380	0
554	20250318	120000	3088450	5380	5380	5380	5380	0
555	20250318	115900	3088450	5380	5380	5380	5380	0
556	20250318	115800	3088450	5380	5380	5380	5380	0
557	20250318	115700	3088450	5380	5380	5380	5380	0
558	20250318	115600	3088450	5380	5380	5380	5380	0
559	20250318	115500	3088450	5380	5380	5380	5380	0
560	20250318	115400	3088450	5380	5380	5380	5380	0
561	20250318	115300	3088450	5380	5380	5380	5380	0
562	20250318	115200	3088450	5380	5380	5380	5380	0
563	20250318	115100	3088450	5380	5380	5380	5380	0
564	20250318	115000	3088450	5380	5380	5380	5380	0
565	20250318	114900	3088450	5380	5380	5380	5380	0
566	20250318	114800	3088450	5380	5380	5380	5380	0
567	20250318	114700	3088450	5380	5380	5380	5380	0
568	20250318	114600	3088450	5380	5380	5380	5380	0
569	20250318	114500	3088450	5380	5380	5380	5380	0
570	20250318	114400	3088450	5380	5380	5380	5380	0
571	20250318	114300	3088450	5380	5380	5380	5380	0
572	20250318	114200	3088450	5380	5380	5380	5380	0
573	20250318	114100	3088450	5380	5380	5380	5380	0
574	20250318	114000	3088450	5380	5380	5380	5380	0
575	20250318	113900	3088450	5380	5380	5380	5380	0
576	20250318	113800	3088450	5380	5380	5380	5380	0
577	20250318	113700	3088450	5380	5380	5380	5380	0
578	20250318	113600	3088450	5380	5380	5380	5380	0
579	20250318	113500	3088450	5380	5380	5380	5380	0
580	20250318	113400	3088450	5380	5380	5380	5380	0
581	20250318	113300	3088450	5380	5380	5380	5380	0
582	20250318	113200	3088450	5380	5380	5380	5380	0
583	20250318	113100	3088450	5380	5380	5380	5380	0
584	20250318	113000	3088450	5380	5380	5380	5380	0
585	20250318	112900	3088450	5380	5380	5380	5380	0
586	20250318	112800	3088450	5380	5380	5380	5380	0
587	20250318	112700	3088450	5380	5380	5380	5380	0
588	20250318	112600	3088450	5380	5380	5380	5380	0
589	20250318	112500	3088450	5380	5380	5380	5380	0
590	20250318	112400	3088450	5380	5380	5380	5380	0
591	20250318	112300	3088450	5380	5380	5380	5380	0
592	20250318	112200	3088450	5380	5380	5380	5380	0
593	20250318	112100	3088450	5380	5380	5380	5380	0
594	20250318	112000	3088450	5380	5380	5380	5380	0
595	20250318	111900	3088450	5380	5380	5380	5380	0
596	20250318	111800	3088450	5380	5380	5380	5380	0
597	20250318	111700	3088450	5380	5380	5380	5380	0
598	20250318	111600	3088450	5380	5380	5380	5380	0
599	20250318	111500	3088450	5380	5380	5380	5380	0
600	20250318	111400	3088450	5380	5380	5380	5380	0
601	20250318	111300	3088450	5380	5380	5380	5380	0
602	20250318	111200	3088450	5380	5380	5380	5380	0
603	20250318	111100	3088450	5380	5380	5380	5380	0
604	20250318	111000	3088450	5380	5380	5380	5380	0
605	20250318	110900	3088450	5380	5380	5380	5380	0
606	20250318	110800	3088450	5380	5380	5380	5380	0
607	20250318	110700	3088450	5380	5380	5380	5380	0
608	20250318	110600	3088450	5380	5380	5380	5380	0
609	20250318	110500	3088450	5380	5380	5380	5380	0
610	20250318	110400	3088450	5380	5380	5380	5380	0
611	20250318	110300	3088450	5380	5380	5380	5380	0
612	20250318	110200	3088450	5380	5380	5380	5380	0
613	20250318	110100	3088450	5380	5380	5380	5380	0
614	20250318	110000	3088450	5380	5380	5380	5380	0
615	20250318	105900	3088450	5380	5380	5380	5380	0
616	20250318	105800	3088450	5380	5380	5380	5380	0
617	20250318	105700	3088450	5380	5380	5380	5380	0
618	20250318	105600	3088450	5380	5380	5380	5380	0
619	20250318	105500	3088450	5380	5380	5380	5380	0
620	20250318	105400	3088450	5380	5380	5380	5380	0
621	20250318	105300	3088450	5380	5380	5380	5380	0
622	20250318	105200	3088450	5380	5380	5380	5380	0
623	20250318	105100	3088450	5380	5380	5380	5380	0
624	20250318	105000	3088450	5380	5380	5380	5380	0
625	20250318	104900	3088450	5380	5380	5380	5380	0
626	20250318	104800	3088450	5380	5380	5380	5380	0
627	20250318	104700	3088450	5380	5380	5380	5380	0
628	20250318	104600	3088450	5380	5380	5380	5380	0
629	20250318	104500	3088450	5380	5380	5380	5380	0
630	20250318	104400	3088450	5380	5380	5380	5380	0
631	20250318	104300	3088450	5380	5380	5380	5380	0
632	20250318	104200	3088450	5380	5380	5380	5380	0
633	20250318	104100	3088450	5380	5380	5380	5380	0
634	20250318	104000	3088450	5380	5380	5380	5380	0
635	20250318	103900	3088450	5380	5380	5380	5380	0
636	20250318	103800	3088450	5380	5380	5380	5380	0
637	20250318	103700	3088450	5380	5380	5380	5380	0
638	20250318	103600	3088450	5380	5380	5380	5380	0
639	20250318	103500	3088450	5380	5380	5380	5380	0
640	20250318	103400	3088450	5380	5380	5380	5380	0
641	20250318	103300	3088450	5380	5380	5380	5380	0
642	20250318	103200	3088450	5380	5380	5380	5380	0
643	20250318	103100	3088450	5380	5380	5380	5380	1
644	20250318	103000	3083070	4080	5380	5380	4080	11
645	20250318	102900	3036890	4080	4080	4080	4080	0
646	20250318	102800	3036890	4080	4080	4080	4080	0
647	20250318	102700	3036890	4080	4080	4080	4080	0
648	20250318	102600	3036890	4080	4080	4080	4080	25
649	20250318	102500	2934890	4080	4080	4080	4080	195
650	20250318	102400	2139290	4080	4080	4080	4080	300
651	20250318	102300	915290	4080	4080	4080	4080	100
652	20250318	102200	507290	4080	4080	4080	4080	100
653	20250318	102100	99290	4080	4080	4080	4080	0
654	20250318	102000	99290	4080	4080	4080	4080	0
655	20250318	101900	99290	4080	4080	4080	4080	0
656	20250318	101800	99290	4080	4080	4080	4080	0
657	20250318	101700	99290	4080	4080	4080	4080	0
658	20250318	101600	99290	4080	4080	4080	4080	0
659	20250318	101500	99290	4080	4080	4080	4080	0
660	20250318	101400	99290	4080	4080	4080	4080	0
661	20250318	101300	99290	4080	4080	4080	4080	0
662	20250318	101200	99290	4080	4080	4080	4080	22
663	20250318	101100	9530	4080	4080	4080	4080	0
664	20250318	101000	9530	4080	4080	4080	4080	0
665	20250318	100900	9530	4080	4080	4080	4080	0
666	20250318	100800	9530	4080	4080	4080	4080	0
667	20250318	100700	9530	4080	4080	4080	4080	0
668	20250318	100600	9530	4080	4080	4080	4080	0
669	20250318	100500	9530	4080	4080	4080	4080	0
670	20250318	100400	9530	4080	4080	4080	4080	0
671	20250318	100300	9530	4080	4080	4080	4080	0
672	20250318	100200	9530	4080	4080	4080	4080	0
673	20250318	100100	9530	4080	4080	4080	4080	0
674	20250318	100000	9530	4080	4080	4080	4080	0
675	20250318	095900	9530	4080	4080	4080	4080	0
676	20250318	095800	9530	4080	4080	4080	4080	0
677	20250318	095700	9530	4080	4080	4080	4080	0
678	20250318	095600	9530	4080	4080	4080	4080	0
679	20250318	095500	9530	4080	4080	4080	4080	0
680	20250318	095400	9530	4080	4080	4080	4080	0
681	20250318	095300	9530	4080	4080	4080	4080	0
682	20250318	095200	9530	4080	4080	4080	4080	1
683	20250318	095100	5450	5450	5450	5450	5450	0
684	20250318	095000	5450	5450	5450	5450	5450	0
685	20250318	094900	5450	5450	5450	5450	5450	0
686	20250318	094800	5450	5450	5450	5450	5450	0
687	20250318	094700	5450	5450	5450	5450	5450	0
688	20250318	094600	5450	5450	5450	5450	5450	0
689	20250318	094500	5450	5450	5450	5450	5450	0
690	20250318	094400	5450	5450	5450	5450	5450	0
691	20250318	094300	5450	5450	5450	5450	5450	0
692	20250318	094200	5450	5450	5450	5450	5450	0
693	20250318	094100	5450	5450	5450	5450	5450	0
694	20250318	094000	5450	5450	5450	5450	5450	0
695	20250318	093900	5450	5450	5450	5450	5450	0
696	20250318	093800	5450	5450	5450	5450	5450	0
697	20250318	093700	5450	5450	5450	5450	5450	0
698	20250318	093600	5450	5450	5450	5450	5450	0
699	20250318	093500	5450	5450	5450	5450	5450	0
700	20250318	093400	5450	5450	5450	5450	5450	0
701	20250318	093300	5450	5450	5450	5450	5450	0
702	20250318	093200	5450	5450	5450	5450	5450	0
703	20250318	093100	5450	5450	5450	5450	5450	0
704	20250318	093000	5450	5450	5450	5450	5450	0
705	20250318	092900	5450	5450	5450	5450	5450	0
706	20250318	092800	5450	5450	5450	5450	5450	0
707	20250318	092700	5450	5450	5450	5450	5450	0
708	20250318	092600	5450	5450	5450	5450	5450	0
709	20250318	092500	5450	5450	5450	5450	5450	0
710	20250318	092400	5450	5450	5450	5450	5450	0
711	20250318	092300	5450	5450	5450	5450	5450	0
712	20250318	092200	5450	5450	5450	5450	5450	0
713	20250318	092100	5450	5450	5450	5450	5450	0
714	20250318	092000	5450	5450	5450	5450	5450	0
715	20250318	091900	5450	5450	5450	5450	5450	0
716	20250318	091800	5450	5450	5450	5450	5450	0
717	20250318	091700	5450	5450	5450	5450	5450	0
718	20250318	091600	5450	5450	5450	5450	5450	0
719	20250318	091500	5450	5450	5450	5450	5450	0
720	20250318	091400	5450	5450	5450	5450	5450	0
721	20250318	091300	5450	5450	5450	5450	5450	0
722	20250318	091200	5450	5450	5450	5450	5450	0
723	20250318	091100	5450	5450	5450	5450	5450	0
724	20250318	091000	5450	5450	5450	5450	5450	0
725	20250318	090900	5450	5450	5450	5450	5450	0
726	20250318	090800	5450	5450	5450	5450	5450	0
727	20250318	090700	5450	5450	5450	5450	5450	0
728	20250318	090600	5450	5450	5450	5450	5450	0
729	20250318	090500	5450	5450	5450	5450	5450	0
730	20250318	090400	5450	5450	5450	5450	5450	1
731	20250318	090300	0	4795	4795	4795	4795	0
732	20250318	090200	0	4795	4795	4795	4795	0
733	20250318	090100	0	4795	4795	4795	4795	0
734	20250318	090000	0	4795	4795	4795	4795	0