KissMeData/296160/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211400	98898170	5350	5350	5350	5350	7
3	20250318	211300	98898170	5350	5350	5350	5350	0
4	20250318	211200	98898170	5350	5350	5350	5350	0
5	20250318	211100	98898170	5350	5350	5350	5350	0
6	20250318	211000	98898170	5350	5350	5350	5350	0
7	20250318	210900	98898170	5350	5350	5350	5350	0
8	20250318	210800	98898170	5350	5350	5350	5350	0
9	20250318	210700	98898170	5350	5350	5350	5350	0
10	20250318	210600	98898170	5350	5350	5350	5350	0
11	20250318	210500	98898170	5350	5350	5350	5350	0
12	20250318	210400	98898170	5350	5350	5350	5350	0
13	20250318	210300	98898170	5350	5350	5350	5350	0
14	20250318	210200	98898170	5350	5350	5350	5350	0
15	20250318	210100	98898170	5350	5350	5350	5350	0
16	20250318	210000	98898170	5350	5350	5350	5350	0
17	20250318	205900	98898170	5350	5350	5350	5350	0
18	20250318	205800	98898170	5350	5350	5350	5350	0
19	20250318	205700	98898170	5350	5350	5350	5350	0
20	20250318	205600	98898170	5350	5350	5350	5350	0
21	20250318	205500	98898170	5350	5350	5350	5350	0
22	20250318	205400	98898170	5350	5350	5350	5350	0
23	20250318	205300	98898170	5350	5350	5350	5350	0
24	20250318	205200	98898170	5350	5350	5350	5350	0
25	20250318	205100	98898170	5350	5350	5350	5350	0
26	20250318	205000	98898170	5350	5350	5350	5350	0
27	20250318	204900	98898170	5350	5350	5350	5350	0
28	20250318	204800	98898170	5350	5350	5350	5350	0
29	20250318	204700	98898170	5350	5350	5350	5350	0
30	20250318	204600	98898170	5350	5350	5350	5350	0
31	20250318	204500	98898170	5350	5350	5350	5350	0
32	20250318	204400	98898170	5350	5350	5350	5350	7
33	20250318	204300	98898170	5350	5350	5350	5350	0
34	20250318	204200	98898170	5350	5350	5350	5350	0
35	20250318	204100	98898170	5350	5350	5350	5350	0
36	20250318	204000	98898170	5350	5350	5350	5350	0
37	20250318	203900	98898170	5350	5350	5350	5350	0
38	20250318	203800	98898170	5350	5350	5350	5350	0
39	20250318	203700	98898170	5350	5350	5350	5350	0
40	20250318	203600	98898170	5350	5350	5350	5350	0
41	20250318	203500	98898170	5350	5350	5350	5350	0
42	20250318	203400	98898170	5350	5350	5350	5350	0
43	20250318	203300	98898170	5350	5350	5350	5350	0
44	20250318	203200	98898170	5350	5350	5350	5350	0
45	20250318	203100	98898170	5350	5350	5350	5350	0
46	20250318	203000	98898170	5350	5350	5350	5350	0
47	20250318	202900	98898170	5350	5350	5350	5350	0
48	20250318	202800	98898170	5350	5350	5350	5350	0
49	20250318	202700	98898170	5350	5350	5350	5350	0
50	20250318	202600	98898170	5350	5350	5350	5350	0
51	20250318	202500	98898170	5350	5350	5350	5350	0
52	20250318	202400	98898170	5350	5350	5350	5350	0
53	20250318	202300	98898170	5350	5350	5350	5350	0
54	20250318	202200	98898170	5350	5350	5350	5350	0
55	20250318	202100	98898170	5350	5350	5350	5350	0
56	20250318	202000	98898170	5350	5350	5350	5350	0
57	20250318	201900	98898170	5350	5350	5350	5350	0
58	20250318	201800	98898170	5350	5350	5350	5350	0
59	20250318	201700	98898170	5350	5350	5350	5350	0
60	20250318	201600	98898170	5350	5350	5350	5350	0
61	20250318	201500	98898170	5350	5350	5350	5350	0
62	20250318	201400	98898170	5350	5350	5350	5350	7
63	20250318	201300	98898170	5350	5350	5350	5350	0
64	20250318	201200	98898170	5350	5350	5350	5350	0
65	20250318	201100	98898170	5350	5350	5350	5350	0
66	20250318	201000	98898170	5350	5350	5350	5350	0
67	20250318	200900	98898170	5350	5350	5350	5350	0
68	20250318	200800	98898170	5350	5350	5350	5350	0
69	20250318	200700	98898170	5350	5350	5350	5350	0
70	20250318	200600	98898170	5350	5350	5350	5350	0
71	20250318	200500	98898170	5350	5350	5350	5350	0
72	20250318	200400	98898170	5350	5350	5350	5350	0
73	20250318	200300	98898170	5350	5350	5350	5350	0
74	20250318	200200	98898170	5350	5350	5350	5350	0
75	20250318	200100	98898170	5350	5350	5350	5350	0
76	20250318	200000	98898170	5350	5350	5350	5350	0
77	20250318	195900	98898170	5350	5350	5350	5350	0
78	20250318	195800	98898170	5350	5350	5350	5350	0
79	20250318	195700	98898170	5350	5350	5350	5350	0
80	20250318	195600	98898170	5350	5350	5350	5350	0
81	20250318	195500	98898170	5350	5350	5350	5350	0
82	20250318	195400	98898170	5350	5350	5350	5350	0
83	20250318	195300	98898170	5350	5350	5350	5350	0
84	20250318	195200	98898170	5350	5350	5350	5350	0
85	20250318	195100	98898170	5350	5350	5350	5350	0
86	20250318	195000	98898170	5350	5350	5350	5350	0
87	20250318	194900	98898170	5350	5350	5350	5350	0
88	20250318	194800	98898170	5350	5350	5350	5350	0
89	20250318	194700	98898170	5350	5350	5350	5350	0
90	20250318	194600	98898170	5350	5350	5350	5350	0
91	20250318	194500	98898170	5350	5350	5350	5350	0
92	20250318	194400	98898170	5350	5350	5350	5350	7
93	20250318	194300	98898170	5350	5350	5350	5350	0
94	20250318	194200	98898170	5350	5350	5350	5350	0
95	20250318	194100	98898170	5350	5350	5350	5350	0
96	20250318	194000	98898170	5350	5350	5350	5350	0
97	20250318	193900	98898170	5350	5350	5350	5350	0
98	20250318	193800	98898170	5350	5350	5350	5350	0
99	20250318	193700	98898170	5350	5350	5350	5350	0
100	20250318	193600	98898170	5350	5350	5350	5350	0
101	20250318	193500	98898170	5350	5350	5350	5350	0
102	20250318	193400	98898170	5350	5350	5350	5350	0
103	20250318	193300	98898170	5350	5350	5350	5350	0
104	20250318	193200	98898170	5350	5350	5350	5350	0
105	20250318	193100	98898170	5350	5350	5350	5350	0
106	20250318	193000	98898170	5350	5350	5350	5350	0
107	20250318	192900	98898170	5350	5350	5350	5350	0
108	20250318	192800	98898170	5350	5350	5350	5350	0
109	20250318	192700	98898170	5350	5350	5350	5350	0
110	20250318	192600	98898170	5350	5350	5350	5350	0
111	20250318	192500	98898170	5350	5350	5350	5350	0
112	20250318	192400	98898170	5350	5350	5350	5350	0
113	20250318	192300	98898170	5350	5350	5350	5350	0
114	20250318	192200	98898170	5350	5350	5350	5350	0
115	20250318	192100	98898170	5350	5350	5350	5350	0
116	20250318	192000	98898170	5350	5350	5350	5350	0
117	20250318	191900	98898170	5350	5350	5350	5350	0
118	20250318	191800	98898170	5350	5350	5350	5350	0
119	20250318	191700	98898170	5350	5350	5350	5350	0
120	20250318	191600	98898170	5350	5350	5350	5350	0
121	20250318	191500	98898170	5350	5350	5350	5350	0
122	20250318	191400	98898170	5350	5350	5350	5350	7
123	20250318	191300	98898170	5350	5350	5350	5350	0
124	20250318	191200	98898170	5350	5350	5350	5350	0
125	20250318	191100	98898170	5350	5350	5350	5350	0
126	20250318	191000	98898170	5350	5350	5350	5350	0
127	20250318	190900	98898170	5350	5350	5350	5350	0
128	20250318	190800	98898170	5350	5350	5350	5350	0
129	20250318	190700	98898170	5350	5350	5350	5350	0
130	20250318	190600	98898170	5350	5350	5350	5350	0
131	20250318	190500	98898170	5350	5350	5350	5350	0
132	20250318	190400	98898170	5350	5350	5350	5350	0
133	20250318	190300	98898170	5350	5350	5350	5350	0
134	20250318	190200	98898170	5350	5350	5350	5350	0
135	20250318	190100	98898170	5350	5350	5350	5350	0
136	20250318	190000	98898170	5350	5350	5350	5350	0
137	20250318	185900	98898170	5350	5350	5350	5350	0
138	20250318	185800	98898170	5350	5350	5350	5350	0
139	20250318	185700	98898170	5350	5350	5350	5350	0
140	20250318	185600	98898170	5350	5350	5350	5350	0
141	20250318	185500	98898170	5350	5350	5350	5350	0
142	20250318	185400	98898170	5350	5350	5350	5350	0
143	20250318	185300	98898170	5350	5350	5350	5350	0
144	20250318	185200	98898170	5350	5350	5350	5350	0
145	20250318	185100	98898170	5350	5350	5350	5350	0
146	20250318	185000	98898170	5350	5350	5350	5350	0
147	20250318	184900	98898170	5350	5350	5350	5350	0
148	20250318	184800	98898170	5350	5350	5350	5350	0
149	20250318	184700	98898170	5350	5350	5350	5350	0
150	20250318	184600	98898170	5350	5350	5350	5350	0
151	20250318	184500	98898170	5350	5350	5350	5350	0
152	20250318	184400	98898170	5350	5350	5350	5350	7
153	20250318	184300	98898170	5350	5350	5350	5350	0
154	20250318	184200	98898170	5350	5350	5350	5350	0
155	20250318	184100	98898170	5350	5350	5350	5350	0
156	20250318	184000	98898170	5350	5350	5350	5350	0
157	20250318	183900	98898170	5350	5350	5350	5350	0
158	20250318	183800	98898170	5350	5350	5350	5350	0
159	20250318	183700	98898170	5350	5350	5350	5350	0
160	20250318	183600	98898170	5350	5350	5350	5350	0
161	20250318	183500	98898170	5350	5350	5350	5350	0
162	20250318	183400	98898170	5350	5350	5350	5350	0
163	20250318	183300	98898170	5350	5350	5350	5350	0
164	20250318	183200	98898170	5350	5350	5350	5350	0
165	20250318	183100	98898170	5350	5350	5350	5350	0
166	20250318	183000	98898170	5350	5350	5350	5350	0
167	20250318	182900	98898170	5350	5350	5350	5350	0
168	20250318	182800	98898170	5350	5350	5350	5350	0
169	20250318	182700	98898170	5350	5350	5350	5350	0
170	20250318	182600	98898170	5350	5350	5350	5350	0
171	20250318	182500	98898170	5350	5350	5350	5350	0
172	20250318	182400	98898170	5350	5350	5350	5350	0
173	20250318	182300	98898170	5350	5350	5350	5350	0
174	20250318	182200	98898170	5350	5350	5350	5350	0
175	20250318	182100	98898170	5350	5350	5350	5350	0
176	20250318	182000	98898170	5350	5350	5350	5350	0
177	20250318	181900	98898170	5350	5350	5350	5350	0
178	20250318	181800	98898170	5350	5350	5350	5350	0
179	20250318	181700	98898170	5350	5350	5350	5350	0
180	20250318	181600	98898170	5350	5350	5350	5350	0
181	20250318	181500	98898170	5350	5350	5350	5350	0
182	20250318	181400	98898170	5350	5350	5350	5350	7
183	20250318	181300	98898170	5350	5350	5350	5350	0
184	20250318	181200	98898170	5350	5350	5350	5350	0
185	20250318	181100	98898170	5350	5350	5350	5350	0
186	20250318	181000	98898170	5350	5350	5350	5350	0
187	20250318	180900	98898170	5350	5350	5350	5350	0
188	20250318	180800	98898170	5350	5350	5350	5350	0
189	20250318	180700	98898170	5350	5350	5350	5350	0
190	20250318	180600	98898170	5350	5350	5350	5350	0
191	20250318	180500	98898170	5350	5350	5350	5350	0
192	20250318	180400	98898170	5350	5350	5350	5350	0
193	20250318	180300	98898170	5350	5350	5350	5350	0
194	20250318	180200	98898170	5350	5350	5350	5350	0
195	20250318	180100	98898170	5350	5350	5350	5350	0
196	20250318	180000	98898170	5350	5350	5350	5350	0
197	20250318	175900	98898170	5350	5350	5350	5350	0
198	20250318	175800	98898170	5350	5350	5350	5350	0
199	20250318	175700	98898170	5350	5350	5350	5350	0
200	20250318	175600	98898170	5350	5350	5350	5350	0
201	20250318	175500	98898170	5350	5350	5350	5350	0
202	20250318	175400	98898170	5350	5350	5350	5350	0
203	20250318	175300	98898170	5350	5350	5350	5350	0
204	20250318	175200	98898170	5350	5350	5350	5350	0
205	20250318	175100	98898170	5350	5350	5350	5350	0
206	20250318	175000	98898170	5350	5350	5350	5350	0
207	20250318	174900	98898170	5350	5350	5350	5350	0
208	20250318	174800	98898170	5350	5350	5350	5350	0
209	20250318	174700	98898170	5350	5350	5350	5350	0
210	20250318	174600	98898170	5350	5350	5350	5350	0
211	20250318	174500	98898170	5350	5350	5350	5350	0
212	20250318	174400	98898170	5350	5350	5350	5350	7
213	20250318	174300	98898170	5350	5350	5350	5350	0
214	20250318	174200	98898170	5350	5350	5350	5350	0
215	20250318	174100	98898170	5350	5350	5350	5350	0
216	20250318	174000	98898170	5350	5350	5350	5350	0
217	20250318	173900	98898170	5350	5350	5350	5350	0
218	20250318	173800	98898170	5350	5350	5350	5350	0
219	20250318	173700	98898170	5350	5350	5350	5350	0
220	20250318	173600	98898170	5350	5350	5350	5350	0
221	20250318	173500	98898170	5350	5350	5350	5350	0
222	20250318	173400	98898170	5350	5350	5350	5350	0
223	20250318	173300	98898170	5350	5350	5350	5350	0
224	20250318	173200	98898170	5350	5350	5350	5350	0
225	20250318	173100	98898170	5350	5350	5350	5350	0
226	20250318	173000	98898170	5350	5350	5350	5350	0
227	20250318	172900	98898170	5350	5350	5350	5350	0
228	20250318	172800	98898170	5350	5350	5350	5350	0
229	20250318	172700	98898170	5350	5350	5350	5350	0
230	20250318	172600	98898170	5350	5350	5350	5350	0
231	20250318	172500	98898170	5350	5350	5350	5350	0
232	20250318	172400	98898170	5350	5350	5350	5350	0
233	20250318	172300	98898170	5350	5350	5350	5350	0
234	20250318	172200	98898170	5350	5350	5350	5350	0
235	20250318	172100	98898170	5350	5350	5350	5350	0
236	20250318	172000	98898170	5350	5350	5350	5350	0
237	20250318	171900	98898170	5350	5350	5350	5350	0
238	20250318	171800	98898170	5350	5350	5350	5350	0
239	20250318	171700	98898170	5350	5350	5350	5350	0
240	20250318	171600	98898170	5350	5350	5350	5350	0
241	20250318	171500	98898170	5350	5350	5350	5350	0
242	20250318	171400	98898170	5350	5350	5350	5350	7
243	20250318	171300	98898170	5350	5350	5350	5350	0
244	20250318	171200	98898170	5350	5350	5350	5350	0
245	20250318	171100	98898170	5350	5350	5350	5350	0
246	20250318	171000	98898170	5350	5350	5350	5350	0
247	20250318	170900	98898170	5350	5350	5350	5350	0
248	20250318	170800	98898170	5350	5350	5350	5350	0
249	20250318	170700	98898170	5350	5350	5350	5350	0
250	20250318	170600	98898170	5350	5350	5350	5350	0
251	20250318	170500	98898170	5350	5350	5350	5350	0
252	20250318	170400	98898170	5350	5350	5350	5350	0
253	20250318	170300	98898170	5350	5350	5350	5350	0
254	20250318	170200	98898170	5350	5350	5350	5350	0
255	20250318	170100	98898170	5350	5350	5350	5350	0
256	20250318	170000	98898170	5350	5350	5350	5350	0
257	20250318	165900	98898170	5350	5350	5350	5350	0
258	20250318	165800	98898170	5350	5350	5350	5350	0
259	20250318	165700	98898170	5350	5350	5350	5350	0
260	20250318	165600	98898170	5350	5350	5350	5350	0
261	20250318	165500	98898170	5350	5350	5350	5350	0
262	20250318	165400	98898170	5350	5350	5350	5350	0
263	20250318	165300	98898170	5350	5350	5350	5350	0
264	20250318	165200	98898170	5350	5350	5350	5350	0
265	20250318	165100	98898170	5350	5350	5350	5350	0
266	20250318	165000	98898170	5350	5350	5350	5350	0
267	20250318	164900	98898170	5350	5350	5350	5350	0
268	20250318	164800	98898170	5350	5350	5350	5350	0
269	20250318	164700	98898170	5350	5350	5350	5350	0
270	20250318	164600	98898170	5350	5350	5350	5350	0
271	20250318	164500	98898170	5350	5350	5350	5350	0
272	20250318	164400	98898170	5350	5350	5350	5350	7
273	20250318	164300	98898170	5350	5350	5350	5350	0
274	20250318	164200	98898170	5350	5350	5350	5350	0
275	20250318	164100	98898170	5350	5350	5350	5350	0
276	20250318	164000	98898170	5350	5350	5350	5350	0
277	20250318	163900	98898170	5350	5350	5350	5350	0
278	20250318	163800	98898170	5350	5350	5350	5350	0
279	20250318	163700	98898170	5350	5350	5350	5350	0
280	20250318	163600	98898170	5350	5350	5350	5350	0
281	20250318	163500	98898170	5350	5350	5350	5350	0
282	20250318	163400	98898170	5350	5350	5350	5350	0
283	20250318	163300	98898170	5350	5350	5350	5350	0
284	20250318	163200	98898170	5350	5350	5350	5350	0
285	20250318	163100	98898170	5350	5350	5350	5350	0
286	20250318	163000	98898170	5350	5350	5350	5350	0
287	20250318	162900	98898170	5350	5350	5350	5350	0
288	20250318	162800	98898170	5350	5350	5350	5350	0
289	20250318	162700	98898170	5350	5350	5350	5350	0
290	20250318	162600	98898170	5350	5350	5350	5350	0
291	20250318	162500	98898170	5350	5350	5350	5350	0
292	20250318	162400	98898170	5350	5350	5350	5350	0
293	20250318	162300	98898170	5350	5350	5350	5350	0
294	20250318	162200	98898170	5350	5350	5350	5350	0
295	20250318	162100	98898170	5350	5350	5350	5350	0
296	20250318	162000	98898170	5350	5350	5350	5350	0
297	20250318	161900	98898170	5350	5350	5350	5350	0
298	20250318	161800	98898170	5350	5350	5350	5350	0
299	20250318	161700	98898170	5350	5350	5350	5350	0
300	20250318	161600	98898170	5350	5350	5350	5350	0
301	20250318	161500	98898170	5350	5350	5350	5350	0
302	20250318	161400	98898170	5350	5350	5350	5350	7
303	20250318	161300	98898170	5350	5350	5350	5350	0
304	20250318	161200	98898170	5350	5350	5350	5350	0
305	20250318	161100	98898170	5350	5350	5350	5350	0
306	20250318	161000	98898170	5350	5350	5350	5350	0
307	20250318	160900	98898170	5350	5350	5350	5350	0
308	20250318	160800	98898170	5350	5350	5350	5350	0
309	20250318	160700	98898170	5350	5350	5350	5350	0
310	20250318	160600	98898170	5350	5350	5350	5350	0
311	20250318	160500	98898170	5350	5350	5350	5350	0
312	20250318	160400	98898170	5350	5350	5350	5350	0
313	20250318	160300	98898170	5350	5350	5350	5350	0
314	20250318	160200	98898170	5350	5350	5350	5350	0
315	20250318	160100	98898170	5350	5350	5350	5350	0
316	20250318	160000	98898170	5350	5350	5350	5350	0
317	20250318	155900	98898170	5350	5350	5350	5350	0
318	20250318	155800	98898170	5350	5350	5350	5350	0
319	20250318	155700	98898170	5350	5350	5350	5350	0
320	20250318	155600	98898170	5350	5350	5350	5350	0
321	20250318	155500	98898170	5350	5350	5350	5350	0
322	20250318	155400	98898170	5350	5350	5350	5350	0
323	20250318	155300	98898170	5350	5350	5350	5350	0
324	20250318	155200	98898170	5350	5350	5350	5350	0
325	20250318	155100	98898170	5350	5350	5350	5350	0
326	20250318	155000	98898170	5350	5350	5350	5350	0
327	20250318	154900	98898170	5350	5350	5350	5350	0
328	20250318	154800	98898170	5350	5350	5350	5350	0
329	20250318	154700	98898170	5350	5350	5350	5350	0
330	20250318	154600	98898170	5350	5350	5350	5350	0
331	20250318	154500	98898170	5350	5350	5350	5350	0
332	20250318	154400	98898170	5350	5350	5350	5350	7
333	20250318	154300	98898170	5350	5350	5350	5350	0
334	20250318	154200	98898170	5350	5350	5350	5350	0
335	20250318	154100	98898170	5350	5350	5350	5350	0
336	20250318	154000	98898170	5350	5350	5350	5350	0
337	20250318	153900	98898170	5350	5350	5350	5350	0
338	20250318	153800	98898170	5350	5350	5350	5350	0
339	20250318	153700	98898170	5350	5350	5350	5350	0
340	20250318	153600	98898170	5350	5350	5350	5350	0
341	20250318	153500	98898170	5350	5350	5350	5350	0
342	20250318	153400	98898170	5350	5350	5350	5350	0
343	20250318	153300	98898170	5350	5350	5350	5350	0
344	20250318	153200	98898170	5350	5350	5350	5350	0
345	20250318	153100	98898170	5350	5350	5350	5350	0
346	20250318	153000	98898170	5350	5350	5350	5350	0
347	20250318	152900	98898170	5350	5350	5350	5350	0
348	20250318	152800	98898170	5350	5350	5350	5350	0
349	20250318	152700	98898170	5350	5350	5350	5350	0
350	20250318	152600	98898170	5350	5350	5350	5350	0
351	20250318	152500	98898170	5350	5350	5350	5350	0
352	20250318	152400	98898170	5350	5350	5350	5350	0
353	20250318	152300	98898170	5350	5350	5350	5350	0
354	20250318	152200	98898170	5350	5350	5350	5350	0
355	20250318	152100	98898170	5350	5350	5350	5350	0
356	20250318	152000	98898170	5350	5350	5350	5350	0
357	20250318	151900	98898170	5350	5350	5350	5350	0
358	20250318	151800	98898170	5350	5350	5350	5350	0
359	20250318	151700	98898170	5350	5350	5350	5350	7
360	20250318	151600	98860720	5350	5350	5350	5350	0
361	20250318	151500	98860720	5350	5350	5350	5350	10
362	20250318	151400	98807220	5350	5350	5350	5350	0
363	20250318	151300	98807220	5350	5350	5350	5350	0
364	20250318	151200	98807220	5350	5350	5350	5350	0
365	20250318	151100	98807220	5350	5350	5350	5350	0
366	20250318	151000	98807220	5350	5350	5350	5350	0
367	20250318	150900	98807220	5350	5350	5350	5350	0
368	20250318	150800	98807220	5350	5350	5350	5350	0
369	20250318	150700	98807220	5350	5350	5350	5350	0
370	20250318	150600	98807220	5350	5350	5350	5350	0
371	20250318	150500	98807220	5350	5350	5350	5350	9
372	20250318	150400	98759070	5350	5350	5350	5350	0
373	20250318	150300	98759070	5350	5350	5350	5350	1
374	20250318	150200	98753720	5300	5300	5300	5300	0
375	20250318	150100	98753720	5300	5300	5300	5300	0
376	20250318	150000	98753720	5300	5300	5300	5300	0
377	20250318	145900	98753720	5300	5300	5300	5300	0
378	20250318	145800	98753720	5300	5300	5300	5300	0
379	20250318	145700	98753720	5300	5300	5300	5300	0
380	20250318	145600	98753720	5300	5300	5300	5300	0
381	20250318	145500	98753720	5300	5300	5300	5300	0
382	20250318	145400	98753720	5300	5300	5300	5300	200
383	20250318	145300	97693720	5350	5350	5350	5350	0
384	20250318	145200	97693720	5350	5350	5350	5350	0
385	20250318	145100	97693720	5350	5350	5350	5350	0
386	20250318	145000	97693720	5350	5350	5350	5350	0
387	20250318	144900	97693720	5350	5350	5350	5350	0
388	20250318	144800	97693720	5350	5350	5350	5350	0
389	20250318	144700	97693720	5350	5350	5350	5350	0
390	20250318	144600	97693720	5350	5350	5350	5350	0
391	20250318	144500	97693720	5350	5350	5350	5350	0
392	20250318	144400	97693720	5350	5350	5350	5350	0
393	20250318	144300	97693720	5350	5350	5350	5350	0
394	20250318	144200	97693720	5350	5350	5350	5350	0
395	20250318	144100	97693720	5350	5350	5350	5350	0
396	20250318	144000	97693720	5350	5350	5350	5350	0
397	20250318	143900	97693720	5350	5350	5350	5350	0
398	20250318	143800	97693720	5350	5350	5350	5350	0
399	20250318	143700	97693720	5350	5350	5350	5350	0
400	20250318	143600	97693720	5350	5350	5350	5350	0
401	20250318	143500	97693720	5350	5280	5350	5280	852
402	20250318	143400	93159890	5230	5230	5230	5230	0
403	20250318	143300	93159890	5230	5230	5230	5230	0
404	20250318	143200	93159890	5230	5240	5240	5230	27
405	20250318	143100	93018670	5230	5230	5230	5230	0
406	20250318	143000	93018670	5230	5230	5230	5230	0
407	20250318	142900	93018670	5230	5230	5230	5230	0
408	20250318	142800	93018670	5230	5230	5230	5230	0
409	20250318	142700	93018670	5230	5230	5230	5230	0
410	20250318	142600	93018670	5230	5230	5230	5230	0
411	20250318	142500	93018670	5230	5230	5230	5230	0
412	20250318	142400	93018670	5230	5230	5230	5230	0
413	20250318	142300	93018670	5230	5230	5230	5230	0
414	20250318	142200	93018670	5230	5230	5230	5230	0
415	20250318	142100	93018670	5230	5230	5230	5230	0
416	20250318	142000	93018670	5230	5230	5230	5230	0
417	20250318	141900	93018670	5230	5230	5230	5230	0
418	20250318	141800	93018670	5230	5230	5230	5230	0
419	20250318	141700	93018670	5230	5230	5230	5230	0
420	20250318	141600	93018670	5230	5230	5230	5230	0
421	20250318	141500	93018670	5230	5230	5230	5230	0
422	20250318	141400	93018670	5230	5230	5230	5230	0
423	20250318	141300	93018670	5230	5230	5230	5230	0
424	20250318	141200	93018670	5230	5230	5230	5230	0
425	20250318	141100	93018670	5230	5230	5230	5230	0
426	20250318	141000	93018670	5230	5270	5270	5230	500
427	20250318	140900	90403510	5270	5270	5270	5270	0
428	20250318	140800	90403510	5270	5270	5270	5270	0
429	20250318	140700	90403510	5270	5270	5270	5270	0
430	20250318	140600	90403510	5270	5270	5270	5270	0
431	20250318	140500	90403510	5270	5270	5270	5270	0
432	20250318	140400	90403510	5270	5270	5270	5270	0
433	20250318	140300	90403510	5270	5270	5270	5270	0
434	20250318	140200	90403510	5270	5270	5270	5270	0
435	20250318	140100	90403510	5270	5270	5270	5270	0
436	20250318	140000	90403510	5270	5270	5270	5270	0
437	20250318	135900	90403510	5270	5270	5270	5270	0
438	20250318	135800	90403510	5270	5280	5280	5270	10
439	20250318	135700	90350750	5280	5280	5280	5280	0
440	20250318	135600	90350750	5280	5280	5280	5280	0
441	20250318	135500	90350750	5280	5280	5280	5280	0
442	20250318	135400	90350750	5280	5280	5280	5280	0
443	20250318	135300	90350750	5280	5280	5280	5280	0
444	20250318	135200	90350750	5280	5280	5280	5280	100
445	20250318	135100	89822750	5300	5300	5300	5300	0
446	20250318	135000	89822750	5300	5300	5300	5300	0
447	20250318	134900	89822750	5300	5300	5300	5300	0
448	20250318	134800	89822750	5300	5300	5300	5300	0
449	20250318	134700	89822750	5300	5300	5300	5300	228
450	20250318	134600	88614350	5300	5300	5300	5300	72
451	20250318	134500	88232750	5300	5300	5300	5300	0
452	20250318	134400	88232750	5300	5300	5300	5300	0
453	20250318	134300	88232750	5300	5300	5300	5300	0
454	20250318	134200	88232750	5300	5300	5300	5300	0
455	20250318	134100	88232750	5300	5300	5300	5300	0
456	20250318	134000	88232750	5300	5300	5300	5300	1
457	20250318	133900	88227450	5300	5300	5300	5300	0
458	20250318	133800	88227450	5300	5300	5300	5300	0
459	20250318	133700	88227450	5300	5300	5300	5300	0
460	20250318	133600	88227450	5300	5300	5300	5300	0
461	20250318	133500	88227450	5300	5300	5300	5300	0
462	20250318	133400	88227450	5300	5300	5300	5300	0
463	20250318	133300	88227450	5300	5300	5300	5300	0
464	20250318	133200	88227450	5300	5300	5300	5300	0
465	20250318	133100	88227450	5300	5300	5300	5300	0
466	20250318	133000	88227450	5300	5300	5300	5300	0
467	20250318	132900	88227450	5300	5300	5300	5300	0
468	20250318	132800	88227450	5300	5300	5300	5300	0
469	20250318	132700	88227450	5300	5300	5300	5300	0
470	20250318	132600	88227450	5300	5300	5300	5300	0
471	20250318	132500	88227450	5300	5300	5300	5300	0
472	20250318	132400	88227450	5300	5300	5300	5300	0
473	20250318	132300	88227450	5300	5300	5300	5300	0
474	20250318	132200	88227450	5300	5300	5300	5300	0
475	20250318	132100	88227450	5300	5300	5300	5300	0
476	20250318	132000	88227450	5300	5300	5300	5300	0
477	20250318	131900	88227450	5300	5300	5300	5300	0
478	20250318	131800	88227450	5300	5300	5300	5300	0
479	20250318	131700	88227450	5300	5300	5300	5300	0
480	20250318	131600	88227450	5300	5300	5300	5300	0
481	20250318	131500	88227450	5300	5300	5300	5300	0
482	20250318	131400	88227450	5300	5300	5300	5300	0
483	20250318	131300	88227450	5300	5300	5300	5300	0
484	20250318	131200	88227450	5300	5300	5300	5300	0
485	20250318	131100	88227450	5300	5300	5300	5300	0
486	20250318	131000	88227450	5300	5300	5300	5300	0
487	20250318	130900	88227450	5300	5300	5300	5300	0
488	20250318	130800	88227450	5300	5300	5300	5300	0
489	20250318	130700	88227450	5300	5300	5300	5300	0
490	20250318	130600	88227450	5300	5300	5300	5300	0
491	20250318	130500	88227450	5300	5300	5300	5300	0
492	20250318	130400	88227450	5300	5300	5300	5300	0
493	20250318	130300	88227450	5300	5300	5300	5300	0
494	20250318	130200	88227450	5300	5300	5300	5300	0
495	20250318	130100	88227450	5300	5300	5300	5300	0
496	20250318	130000	88227450	5300	5300	5300	5300	0
497	20250318	125900	88227450	5300	5300	5300	5300	11
498	20250318	125800	88169150	5320	5320	5320	5320	0
499	20250318	125700	88169150	5320	5320	5320	5320	0
500	20250318	125600	88169150	5320	5320	5320	5320	0
501	20250318	125500	88169150	5320	5320	5320	5320	0
502	20250318	125400	88169150	5320	5320	5320	5320	0
503	20250318	125300	88169150	5320	5320	5320	5320	0
504	20250318	125200	88169150	5320	5320	5320	5320	0
505	20250318	125100	88169150	5320	5320	5320	5320	0
506	20250318	125000	88169150	5320	5320	5320	5320	0
507	20250318	124900	88169150	5320	5320	5320	5320	0
508	20250318	124800	88169150	5320	5320	5320	5320	0
509	20250318	124700	88169150	5320	5320	5320	5320	1
510	20250318	124600	88163830	5300	5300	5300	5300	300
511	20250318	124500	86573830	5300	5300	5300	5300	0
512	20250318	124400	86573830	5300	5300	5300	5300	5
513	20250318	124300	86547330	5300	5300	5300	5300	0
514	20250318	124200	86547330	5300	5300	5300	5300	0
515	20250318	124100	86547330	5300	5300	5300	5300	0
516	20250318	124000	86547330	5300	5300	5300	5300	0
517	20250318	123900	86547330	5300	5300	5300	5300	0
518	20250318	123800	86547330	5300	5300	5300	5300	0
519	20250318	123700	86547330	5300	5300	5300	5300	0
520	20250318	123600	86547330	5300	5300	5300	5300	0
521	20250318	123500	86547330	5300	5300	5300	5300	0
522	20250318	123400	86547330	5300	5300	5300	5300	0
523	20250318	123300	86547330	5300	5300	5300	5300	2
524	20250318	123200	86536730	5300	5300	5300	5300	8
525	20250318	123100	86494330	5300	5300	5300	5300	0
526	20250318	123000	86494330	5300	5300	5300	5300	0
527	20250318	122900	86494330	5300	5300	5300	5300	0
528	20250318	122800	86494330	5300	5300	5300	5300	0
529	20250318	122700	86494330	5300	5300	5300	5300	0
530	20250318	122600	86494330	5300	5300	5300	5300	20
531	20250318	122500	86388330	5300	5300	5300	5300	0
532	20250318	122400	86388330	5300	5300	5300	5300	0
533	20250318	122300	86388330	5300	5300	5300	5300	0
534	20250318	122200	86388330	5300	5300	5300	5300	0
535	20250318	122100	86388330	5300	5300	5300	5300	0
536	20250318	122000	86388330	5300	5300	5300	5300	0
537	20250318	121900	86388330	5300	5300	5300	5300	0
538	20250318	121800	86388330	5300	5300	5300	5300	0
539	20250318	121700	86388330	5300	5300	5300	5300	1
540	20250318	121600	86383030	5300	5300	5300	5300	2
541	20250318	121500	86372430	5300	5300	5300	5300	3
542	20250318	121400	86356530	5300	5300	5300	5300	0
543	20250318	121300	86356530	5300	5300	5300	5300	1
544	20250318	121200	86351230	5150	5150	5150	5150	0
545	20250318	121100	86351230	5150	5150	5150	5150	0
546	20250318	121000	86351230	5150	5150	5150	5150	0
547	20250318	120900	86351230	5150	5200	5200	5150	1000
548	20250318	120800	81195390	5160	5160	5160	5160	0
549	20250318	120700	81195390	5160	5160	5160	5160	0
550	20250318	120600	81195390	5160	5160	5160	5160	0
551	20250318	120500	81195390	5160	5160	5160	5160	0
552	20250318	120400	81195390	5160	5160	5160	5160	0
553	20250318	120300	81195390	5160	5160	5160	5160	0
554	20250318	120200	81195390	5160	5160	5160	5160	0
555	20250318	120100	81195390	5160	5160	5160	5160	0
556	20250318	120000	81195390	5160	5160	5160	5160	0
557	20250318	115900	81195390	5160	5160	5160	5160	0
558	20250318	115800	81195390	5160	5160	5160	5160	0
559	20250318	115700	81195390	5160	5160	5160	5160	0
560	20250318	115600	81195390	5160	5160	5160	5160	0
561	20250318	115500	81195390	5160	5190	5190	5160	76
562	20250318	115400	80803110	5200	5200	5200	5200	0
563	20250318	115300	80803110	5200	5200	5200	5200	2
564	20250318	115200	80792710	5200	5200	5200	5200	102
565	20250318	115100	80262310	5370	5370	5370	5370	0
566	20250318	115000	80262310	5370	5370	5370	5370	0
567	20250318	114900	80262310	5370	5370	5370	5370	0
568	20250318	114800	80262310	5370	5370	5370	5370	0
569	20250318	114700	80262310	5370	5370	5370	5370	10
570	20250318	114600	80208610	5370	5370	5370	5370	1
571	20250318	114500	80203240	5150	5150	5150	5150	0
572	20250318	114400	80203240	5150	5260	5260	5150	3500
573	20250318	114300	62097740	5260	5260	5260	5260	0
574	20250318	114200	62097740	5260	5260	5260	5260	0
575	20250318	114100	62097740	5260	5260	5260	5260	0
576	20250318	114000	62097740	5260	5260	5260	5260	0
577	20250318	113900	62097740	5260	5260	5260	5260	500
578	20250318	113800	59467740	5250	5250	5250	5250	0
579	20250318	113700	59467740	5250	5270	5270	5250	1100
580	20250318	113600	53682140	5390	5390	5390	5390	0
581	20250318	113500	53682140	5390	5390	5390	5390	0
582	20250318	113400	53682140	5390	5390	5390	5390	0
583	20250318	113300	53682140	5390	5390	5390	5390	0
584	20250318	113200	53682140	5390	5390	5390	5390	1
585	20250318	113100	53676750	5230	5230	5230	5230	0
586	20250318	113000	53676750	5230	5400	5400	5230	2203
587	20250318	112900	42123420	5400	5400	5400	5400	9
588	20250318	112800	42074820	5400	5400	5400	5400	0
589	20250318	112700	42074820	5400	5400	5400	5400	0
590	20250318	112600	42074820	5400	5400	5400	5400	0
591	20250318	112500	42074820	5400	5400	5400	5400	0
592	20250318	112400	42074820	5400	5400	5400	5400	80
593	20250318	112300	41642820	5400	5400	5400	5400	0
594	20250318	112200	41642820	5400	5400	5400	5400	0
595	20250318	112100	41642820	5400	5400	5400	5400	50
596	20250318	112000	41372820	5440	5440	5440	5440	0
597	20250318	111900	41372820	5440	5440	5440	5440	0
598	20250318	111800	41372820	5440	5440	5440	5440	0
599	20250318	111700	41372820	5440	5440	5440	5440	0
600	20250318	111600	41372820	5440	5440	5440	5440	0
601	20250318	111500	41372820	5440	5440	5440	5440	0
602	20250318	111400	41372820	5440	5440	5440	5440	0
603	20250318	111300	41372820	5440	5440	5440	5440	0
604	20250318	111200	41372820	5440	5440	5440	5440	0
605	20250318	111100	41372820	5440	5440	5440	5440	0
606	20250318	111000	41372820	5440	5440	5440	5440	214
607	20250318	110900	40208660	5440	5440	5440	5440	92
608	20250318	110800	39708180	5440	5440	5440	5400	22
609	20250318	110700	39589300	5440	5440	5440	5440	0
610	20250318	110600	39589300	5440	5440	5440	5440	0
611	20250318	110500	39589300	5440	5440	5440	5440	0
612	20250318	110400	39589300	5440	5440	5440	5440	0
613	20250318	110300	39589300	5440	5410	5440	5400	123
614	20250318	110200	38924950	5680	5680	5680	5680	0
615	20250318	110100	38924950	5680	5680	5680	5680	0
616	20250318	110000	38924950	5680	5680	5680	5680	0
617	20250318	105900	38924950	5680	5680	5680	5680	0
618	20250318	105800	38924950	5680	5680	5680	5680	0
619	20250318	105700	38924950	5680	5680	5680	5680	0
620	20250318	105600	38924950	5680	5680	5680	5680	0
621	20250318	105500	38924950	5680	5680	5680	5680	0
622	20250318	105400	38924950	5680	5680	5680	5680	0
623	20250318	105300	38924950	5680	5680	5680	5680	0
624	20250318	105200	38924950	5680	5680	5680	5680	0
625	20250318	105100	38924950	5680	5680	5680	5680	0
626	20250318	105000	38924950	5680	5680	5680	5680	0
627	20250318	104900	38924950	5680	5680	5680	5680	0
628	20250318	104800	38924950	5680	5680	5680	5680	0
629	20250318	104700	38924950	5680	5680	5680	5680	0
630	20250318	104600	38924950	5680	5680	5680	5680	0
631	20250318	104500	38924950	5680	5680	5680	5680	0
632	20250318	104400	38924950	5680	5680	5680	5680	0
633	20250318	104300	38924950	5680	5680	5680	5680	0
634	20250318	104200	38924950	5680	5680	5680	5680	0
635	20250318	104100	38924950	5680	5680	5680	5680	0
636	20250318	104000	38924950	5680	5680	5680	5680	0
637	20250318	103900	38924950	5680	5480	5680	5350	5901
638	20250318	103800	7193490	5700	5700	5700	5700	0
639	20250318	103700	7193490	5700	5700	5700	5700	1
640	20250318	103600	7187790	5540	5500	5540	5500	684
641	20250318	103500	3414110	5520	5520	5520	5520	0
642	20250318	103400	3414110	5520	5520	5520	5520	5
643	20250318	103300	3386510	5520	5520	5520	5520	0
644	20250318	103200	3386510	5520	5520	5520	5520	0
645	20250318	103100	3386510	5520	5520	5520	5520	0
646	20250318	103000	3386510	5520	5520	5520	5520	0
647	20250318	102900	3386510	5520	5520	5520	5520	0
648	20250318	102800	3386510	5520	5520	5520	5520	0
649	20250318	102700	3386510	5520	5520	5520	5520	0
650	20250318	102600	3386510	5520	5520	5520	5520	0
651	20250318	102500	3386510	5520	5520	5520	5520	0
652	20250318	102400	3386510	5520	5520	5520	5520	6
653	20250318	102300	3353390	5520	5520	5520	5520	0
654	20250318	102200	3353390	5520	5520	5520	5520	20
655	20250318	102100	3242990	5520	5520	5520	5520	0
656	20250318	102000	3242990	5520	5520	5520	5520	0
657	20250318	101900	3242990	5520	5520	5520	5520	0
658	20250318	101800	3242990	5520	5520	5520	5520	0
659	20250318	101700	3242990	5520	5520	5520	5520	0
660	20250318	101600	3242990	5520	5520	5520	5520	0
661	20250318	101500	3242990	5520	5520	5520	5520	0
662	20250318	101400	3242990	5520	5520	5520	5520	0
663	20250318	101300	3242990	5520	5520	5520	5520	0
664	20250318	101200	3242990	5520	5520	5520	5520	0
665	20250318	101100	3242990	5520	5520	5520	5520	2
666	20250318	101000	3231950	5520	5520	5520	5520	1
667	20250318	100900	3226430	5520	5520	5520	5520	0
668	20250318	100800	3226430	5520	5520	5520	5520	82
669	20250318	100700	2773790	5520	5520	5520	5520	200
670	20250318	100600	1669790	5540	5560	5560	5540	300
671	20250318	100500	5790	5790	5790	5790	5790	0
672	20250318	100400	5790	5790	5790	5790	5790	0
673	20250318	100300	5790	5790	5790	5790	5790	0
674	20250318	100200	5790	5790	5790	5790	5790	0
675	20250318	100100	5790	5790	5790	5790	5790	0
676	20250318	100000	5790	5790	5790	5790	5790	0
677	20250318	095900	5790	5790	5790	5790	5790	0
678	20250318	095800	5790	5790	5790	5790	5790	0
679	20250318	095700	5790	5790	5790	5790	5790	0
680	20250318	095600	5790	5790	5790	5790	5790	0
681	20250318	095500	5790	5790	5790	5790	5790	0
682	20250318	095400	5790	5790	5790	5790	5790	0
683	20250318	095300	5790	5790	5790	5790	5790	0
684	20250318	095200	5790	5790	5790	5790	5790	0
685	20250318	095100	5790	5790	5790	5790	5790	0
686	20250318	095000	5790	5790	5790	5790	5790	0
687	20250318	094900	5790	5790	5790	5790	5790	0
688	20250318	094800	5790	5790	5790	5790	5790	0
689	20250318	094700	5790	5790	5790	5790	5790	0
690	20250318	094600	5790	5790	5790	5790	5790	0
691	20250318	094500	5790	5790	5790	5790	5790	0
692	20250318	094400	5790	5790	5790	5790	5790	0
693	20250318	094300	5790	5790	5790	5790	5790	0
694	20250318	094200	5790	5790	5790	5790	5790	0
695	20250318	094100	5790	5790	5790	5790	5790	0
696	20250318	094000	5790	5790	5790	5790	5790	0
697	20250318	093900	5790	5790	5790	5790	5790	0
698	20250318	093800	5790	5790	5790	5790	5790	0
699	20250318	093700	5790	5790	5790	5790	5790	0
700	20250318	093600	5790	5790	5790	5790	5790	0
701	20250318	093500	5790	5790	5790	5790	5790	0
702	20250318	093400	5790	5790	5790	5790	5790	0
703	20250318	093300	5790	5790	5790	5790	5790	0
704	20250318	093200	5790	5790	5790	5790	5790	0
705	20250318	093100	5790	5790	5790	5790	5790	0
706	20250318	093000	5790	5790	5790	5790	5790	0
707	20250318	092900	5790	5790	5790	5790	5790	0
708	20250318	092800	5790	5790	5790	5790	5790	0
709	20250318	092700	5790	5790	5790	5790	5790	0
710	20250318	092600	5790	5790	5790	5790	5790	0
711	20250318	092500	5790	5790	5790	5790	5790	0
712	20250318	092400	5790	5790	5790	5790	5790	0
713	20250318	092300	5790	5790	5790	5790	5790	0
714	20250318	092200	5790	5790	5790	5790	5790	0
715	20250318	092100	5790	5790	5790	5790	5790	0
716	20250318	092000	5790	5790	5790	5790	5790	0
717	20250318	091900	5790	5790	5790	5790	5790	0
718	20250318	091800	5790	5790	5790	5790	5790	0
719	20250318	091700	5790	5790	5790	5790	5790	0
720	20250318	091600	5790	5790	5790	5790	5790	0
721	20250318	091500	5790	5790	5790	5790	5790	0
722	20250318	091400	5790	5790	5790	5790	5790	0
723	20250318	091300	5790	5790	5790	5790	5790	0
724	20250318	091200	5790	5790	5790	5790	5790	0
725	20250318	091100	5790	5790	5790	5790	5790	0
726	20250318	091000	5790	5790	5790	5790	5790	0
727	20250318	090900	5790	5790	5790	5790	5790	0
728	20250318	090800	5790	5790	5790	5790	5790	0
729	20250318	090700	5790	5790	5790	5790	5790	0
730	20250318	090600	5790	5790	5790	5790	5790	0
731	20250318	090500	5790	5790	5790	5790	5790	0
732	20250318	090400	5790	5790	5790	5790	5790	0
733	20250318	090300	5790	5790	5790	5790	5790	0
734	20250318	090200	5790	5790	5790	5790	5790	0
735	20250318	090100	5790	5790	5790	5790	5790	0
736	20250318	090000	5790	5790	5790	5790	5790	1