KissMeData/093510/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	200800	3640	3640	3640	3640	3640	1
3	20250318	200700	3640	3640	3640	3640	3640	0
4	20250318	200600	3640	3640	3640	3640	3640	0
5	20250318	200500	3640	3640	3640	3640	3640	0
6	20250318	200400	3640	3640	3640	3640	3640	0
7	20250318	200300	3640	3640	3640	3640	3640	0
8	20250318	200200	3640	3640	3640	3640	3640	0
9	20250318	200100	3640	3640	3640	3640	3640	0
10	20250318	200000	3640	3640	3640	3640	3640	0
11	20250318	195900	3640	3640	3640	3640	3640	0
12	20250318	195800	3640	3640	3640	3640	3640	0
13	20250318	195700	3640	3640	3640	3640	3640	0
14	20250318	195600	3640	3640	3640	3640	3640	0
15	20250318	195500	3640	3640	3640	3640	3640	0
16	20250318	195400	3640	3640	3640	3640	3640	0
17	20250318	195300	3640	3640	3640	3640	3640	0
18	20250318	195200	3640	3640	3640	3640	3640	0
19	20250318	195100	3640	3640	3640	3640	3640	0
20	20250318	195000	3640	3640	3640	3640	3640	0
21	20250318	194900	3640	3640	3640	3640	3640	0
22	20250318	194800	3640	3640	3640	3640	3640	0
23	20250318	194700	3640	3640	3640	3640	3640	0
24	20250318	194600	3640	3640	3640	3640	3640	0
25	20250318	194500	3640	3640	3640	3640	3640	0
26	20250318	194400	3640	3640	3640	3640	3640	0
27	20250318	194300	3640	3640	3640	3640	3640	0
28	20250318	194200	3640	3640	3640	3640	3640	0
29	20250318	194100	3640	3640	3640	3640	3640	0
30	20250318	194000	3640	3640	3640	3640	3640	0
31	20250318	193900	3640	3640	3640	3640	3640	0
32	20250318	193800	3640	3640	3640	3640	3640	1
33	20250318	193700	3640	3640	3640	3640	3640	0
34	20250318	193600	3640	3640	3640	3640	3640	0
35	20250318	193500	3640	3640	3640	3640	3640	0
36	20250318	193400	3640	3640	3640	3640	3640	0
37	20250318	193300	3640	3640	3640	3640	3640	0
38	20250318	193200	3640	3640	3640	3640	3640	0
39	20250318	193100	3640	3640	3640	3640	3640	0
40	20250318	193000	3640	3640	3640	3640	3640	0
41	20250318	192900	3640	3640	3640	3640	3640	0
42	20250318	192800	3640	3640	3640	3640	3640	0
43	20250318	192700	3640	3640	3640	3640	3640	0
44	20250318	192600	3640	3640	3640	3640	3640	0
45	20250318	192500	3640	3640	3640	3640	3640	0
46	20250318	192400	3640	3640	3640	3640	3640	0
47	20250318	192300	3640	3640	3640	3640	3640	0
48	20250318	192200	3640	3640	3640	3640	3640	0
49	20250318	192100	3640	3640	3640	3640	3640	0
50	20250318	192000	3640	3640	3640	3640	3640	0
51	20250318	191900	3640	3640	3640	3640	3640	0
52	20250318	191800	3640	3640	3640	3640	3640	0
53	20250318	191700	3640	3640	3640	3640	3640	0
54	20250318	191600	3640	3640	3640	3640	3640	0
55	20250318	191500	3640	3640	3640	3640	3640	0
56	20250318	191400	3640	3640	3640	3640	3640	0
57	20250318	191300	3640	3640	3640	3640	3640	0
58	20250318	191200	3640	3640	3640	3640	3640	0
59	20250318	191100	3640	3640	3640	3640	3640	0
60	20250318	191000	3640	3640	3640	3640	3640	0
61	20250318	190900	3640	3640	3640	3640	3640	0
62	20250318	190800	3640	3640	3640	3640	3640	1
63	20250318	190700	3640	3640	3640	3640	3640	0
64	20250318	190600	3640	3640	3640	3640	3640	0
65	20250318	190500	3640	3640	3640	3640	3640	0
66	20250318	190400	3640	3640	3640	3640	3640	0
67	20250318	190300	3640	3640	3640	3640	3640	0
68	20250318	190200	3640	3640	3640	3640	3640	0
69	20250318	190100	3640	3640	3640	3640	3640	0
70	20250318	190000	3640	3640	3640	3640	3640	0
71	20250318	185900	3640	3640	3640	3640	3640	0
72	20250318	185800	3640	3640	3640	3640	3640	0
73	20250318	185700	3640	3640	3640	3640	3640	0
74	20250318	185600	3640	3640	3640	3640	3640	0
75	20250318	185500	3640	3640	3640	3640	3640	0
76	20250318	185400	3640	3640	3640	3640	3640	0
77	20250318	185300	3640	3640	3640	3640	3640	0
78	20250318	185200	3640	3640	3640	3640	3640	0
79	20250318	185100	3640	3640	3640	3640	3640	0
80	20250318	185000	3640	3640	3640	3640	3640	0
81	20250318	184900	3640	3640	3640	3640	3640	0
82	20250318	184800	3640	3640	3640	3640	3640	0
83	20250318	184700	3640	3640	3640	3640	3640	0
84	20250318	184600	3640	3640	3640	3640	3640	0
85	20250318	184500	3640	3640	3640	3640	3640	0
86	20250318	184400	3640	3640	3640	3640	3640	0
87	20250318	184300	3640	3640	3640	3640	3640	0
88	20250318	184200	3640	3640	3640	3640	3640	0
89	20250318	184100	3640	3640	3640	3640	3640	0
90	20250318	184000	3640	3640	3640	3640	3640	0
91	20250318	183900	3640	3640	3640	3640	3640	0
92	20250318	183800	3640	3640	3640	3640	3640	1
93	20250318	183700	3640	3640	3640	3640	3640	0
94	20250318	183600	3640	3640	3640	3640	3640	0
95	20250318	183500	3640	3640	3640	3640	3640	0
96	20250318	183400	3640	3640	3640	3640	3640	0
97	20250318	183300	3640	3640	3640	3640	3640	0
98	20250318	183200	3640	3640	3640	3640	3640	0
99	20250318	183100	3640	3640	3640	3640	3640	0
100	20250318	183000	3640	3640	3640	3640	3640	0
101	20250318	182900	3640	3640	3640	3640	3640	0
102	20250318	182800	3640	3640	3640	3640	3640	0
103	20250318	182700	3640	3640	3640	3640	3640	0
104	20250318	182600	3640	3640	3640	3640	3640	0
105	20250318	182500	3640	3640	3640	3640	3640	0
106	20250318	182400	3640	3640	3640	3640	3640	0
107	20250318	182300	3640	3640	3640	3640	3640	0
108	20250318	182200	3640	3640	3640	3640	3640	0
109	20250318	182100	3640	3640	3640	3640	3640	0
110	20250318	182000	3640	3640	3640	3640	3640	0
111	20250318	181900	3640	3640	3640	3640	3640	0
112	20250318	181800	3640	3640	3640	3640	3640	0
113	20250318	181700	3640	3640	3640	3640	3640	0
114	20250318	181600	3640	3640	3640	3640	3640	0
115	20250318	181500	3640	3640	3640	3640	3640	0
116	20250318	181400	3640	3640	3640	3640	3640	0
117	20250318	181300	3640	3640	3640	3640	3640	0
118	20250318	181200	3640	3640	3640	3640	3640	0
119	20250318	181100	3640	3640	3640	3640	3640	0
120	20250318	181000	3640	3640	3640	3640	3640	0
121	20250318	180900	3640	3640	3640	3640	3640	0
122	20250318	180800	3640	3640	3640	3640	3640	1
123	20250318	180700	3640	3640	3640	3640	3640	0
124	20250318	180600	3640	3640	3640	3640	3640	0
125	20250318	180500	3640	3640	3640	3640	3640	0
126	20250318	180400	3640	3640	3640	3640	3640	0
127	20250318	180300	3640	3640	3640	3640	3640	0
128	20250318	180200	3640	3640	3640	3640	3640	0
129	20250318	180100	3640	3640	3640	3640	3640	0
130	20250318	180000	3640	3640	3640	3640	3640	0
131	20250318	175900	3640	3640	3640	3640	3640	0
132	20250318	175800	3640	3640	3640	3640	3640	0
133	20250318	175700	3640	3640	3640	3640	3640	0
134	20250318	175600	3640	3640	3640	3640	3640	0
135	20250318	175500	3640	3640	3640	3640	3640	0
136	20250318	175400	3640	3640	3640	3640	3640	0
137	20250318	175300	3640	3640	3640	3640	3640	0
138	20250318	175200	3640	3640	3640	3640	3640	0
139	20250318	175100	3640	3640	3640	3640	3640	0
140	20250318	175000	3640	3640	3640	3640	3640	0
141	20250318	174900	3640	3640	3640	3640	3640	0
142	20250318	174800	3640	3640	3640	3640	3640	0
143	20250318	174700	3640	3640	3640	3640	3640	0
144	20250318	174600	3640	3640	3640	3640	3640	0
145	20250318	174500	3640	3640	3640	3640	3640	0
146	20250318	174400	3640	3640	3640	3640	3640	0
147	20250318	174300	3640	3640	3640	3640	3640	0
148	20250318	174200	3640	3640	3640	3640	3640	0
149	20250318	174100	3640	3640	3640	3640	3640	0
150	20250318	174000	3640	3640	3640	3640	3640	0
151	20250318	173900	3640	3640	3640	3640	3640	0
152	20250318	173800	3640	3640	3640	3640	3640	1
153	20250318	173700	3640	3640	3640	3640	3640	0
154	20250318	173600	3640	3640	3640	3640	3640	0
155	20250318	173500	3640	3640	3640	3640	3640	0
156	20250318	173400	3640	3640	3640	3640	3640	0
157	20250318	173300	3640	3640	3640	3640	3640	0
158	20250318	173200	3640	3640	3640	3640	3640	0
159	20250318	173100	3640	3640	3640	3640	3640	0
160	20250318	173000	3640	3640	3640	3640	3640	0
161	20250318	172900	3640	3640	3640	3640	3640	0
162	20250318	172800	3640	3640	3640	3640	3640	0
163	20250318	172700	3640	3640	3640	3640	3640	0
164	20250318	172600	3640	3640	3640	3640	3640	0
165	20250318	172500	3640	3640	3640	3640	3640	0
166	20250318	172400	3640	3640	3640	3640	3640	0
167	20250318	172300	3640	3640	3640	3640	3640	0
168	20250318	172200	3640	3640	3640	3640	3640	0
169	20250318	172100	3640	3640	3640	3640	3640	0
170	20250318	172000	3640	3640	3640	3640	3640	0
171	20250318	171900	3640	3640	3640	3640	3640	0
172	20250318	171800	3640	3640	3640	3640	3640	0
173	20250318	171700	3640	3640	3640	3640	3640	0
174	20250318	171600	3640	3640	3640	3640	3640	0
175	20250318	171500	3640	3640	3640	3640	3640	0
176	20250318	171400	3640	3640	3640	3640	3640	0
177	20250318	171300	3640	3640	3640	3640	3640	0
178	20250318	171200	3640	3640	3640	3640	3640	0
179	20250318	171100	3640	3640	3640	3640	3640	0
180	20250318	171000	3640	3640	3640	3640	3640	0
181	20250318	170900	3640	3640	3640	3640	3640	0
182	20250318	170800	3640	3640	3640	3640	3640	1
183	20250318	170700	3640	3640	3640	3640	3640	0
184	20250318	170600	3640	3640	3640	3640	3640	0
185	20250318	170500	3640	3640	3640	3640	3640	0
186	20250318	170400	3640	3640	3640	3640	3640	0
187	20250318	170300	3640	3640	3640	3640	3640	0
188	20250318	170200	3640	3640	3640	3640	3640	0
189	20250318	170100	3640	3640	3640	3640	3640	0
190	20250318	170000	3640	3640	3640	3640	3640	0
191	20250318	165900	3640	3640	3640	3640	3640	0
192	20250318	165800	3640	3640	3640	3640	3640	0
193	20250318	165700	3640	3640	3640	3640	3640	0
194	20250318	165600	3640	3640	3640	3640	3640	0
195	20250318	165500	3640	3640	3640	3640	3640	0
196	20250318	165400	3640	3640	3640	3640	3640	0
197	20250318	165300	3640	3640	3640	3640	3640	0
198	20250318	165200	3640	3640	3640	3640	3640	0
199	20250318	165100	3640	3640	3640	3640	3640	0
200	20250318	165000	3640	3640	3640	3640	3640	0
201	20250318	164900	3640	3640	3640	3640	3640	0
202	20250318	164800	3640	3640	3640	3640	3640	0
203	20250318	164700	3640	3640	3640	3640	3640	0
204	20250318	164600	3640	3640	3640	3640	3640	0
205	20250318	164500	3640	3640	3640	3640	3640	0
206	20250318	164400	3640	3640	3640	3640	3640	0
207	20250318	164300	3640	3640	3640	3640	3640	0
208	20250318	164200	3640	3640	3640	3640	3640	0
209	20250318	164100	3640	3640	3640	3640	3640	0
210	20250318	164000	3640	3640	3640	3640	3640	0
211	20250318	163900	3640	3640	3640	3640	3640	0
212	20250318	163800	3640	3640	3640	3640	3640	1
213	20250318	163700	3640	3640	3640	3640	3640	0
214	20250318	163600	3640	3640	3640	3640	3640	0
215	20250318	163500	3640	3640	3640	3640	3640	0
216	20250318	163400	3640	3640	3640	3640	3640	0
217	20250318	163300	3640	3640	3640	3640	3640	0
218	20250318	163200	3640	3640	3640	3640	3640	0
219	20250318	163100	3640	3640	3640	3640	3640	0
220	20250318	163000	3640	3640	3640	3640	3640	0
221	20250318	162900	3640	3640	3640	3640	3640	0
222	20250318	162800	3640	3640	3640	3640	3640	0
223	20250318	162700	3640	3640	3640	3640	3640	0
224	20250318	162600	3640	3640	3640	3640	3640	0
225	20250318	162500	3640	3640	3640	3640	3640	0
226	20250318	162400	3640	3640	3640	3640	3640	0
227	20250318	162300	3640	3640	3640	3640	3640	0
228	20250318	162200	3640	3640	3640	3640	3640	0
229	20250318	162100	3640	3640	3640	3640	3640	0
230	20250318	162000	3640	3640	3640	3640	3640	0
231	20250318	161900	3640	3640	3640	3640	3640	0
232	20250318	161800	3640	3640	3640	3640	3640	0
233	20250318	161700	3640	3640	3640	3640	3640	0
234	20250318	161600	3640	3640	3640	3640	3640	0
235	20250318	161500	3640	3640	3640	3640	3640	0
236	20250318	161400	3640	3640	3640	3640	3640	0
237	20250318	161300	3640	3640	3640	3640	3640	0
238	20250318	161200	3640	3640	3640	3640	3640	0
239	20250318	161100	3640	3640	3640	3640	3640	0
240	20250318	161000	3640	3640	3640	3640	3640	0
241	20250318	160900	3640	3640	3640	3640	3640	0
242	20250318	160800	3640	3640	3640	3640	3640	1
243	20250318	160700	3640	3640	3640	3640	3640	0
244	20250318	160600	3640	3640	3640	3640	3640	0
245	20250318	160500	3640	3640	3640	3640	3640	0
246	20250318	160400	3640	3640	3640	3640	3640	0
247	20250318	160300	3640	3640	3640	3640	3640	0
248	20250318	160200	3640	3640	3640	3640	3640	0
249	20250318	160100	3640	3640	3640	3640	3640	0
250	20250318	160000	3640	3640	3640	3640	3640	0
251	20250318	155900	3640	3640	3640	3640	3640	0
252	20250318	155800	3640	3640	3640	3640	3640	0
253	20250318	155700	3640	3640	3640	3640	3640	0
254	20250318	155600	3640	3640	3640	3640	3640	0
255	20250318	155500	3640	3640	3640	3640	3640	0
256	20250318	155400	3640	3640	3640	3640	3640	0
257	20250318	155300	3640	3640	3640	3640	3640	0
258	20250318	155200	3640	3640	3640	3640	3640	0
259	20250318	155100	3640	3640	3640	3640	3640	0
260	20250318	155000	3640	3640	3640	3640	3640	0
261	20250318	154900	3640	3640	3640	3640	3640	0
262	20250318	154800	3640	3640	3640	3640	3640	0
263	20250318	154700	3640	3640	3640	3640	3640	0
264	20250318	154600	3640	3640	3640	3640	3640	0
265	20250318	154500	3640	3640	3640	3640	3640	0
266	20250318	154400	3640	3640	3640	3640	3640	0
267	20250318	154300	3640	3640	3640	3640	3640	0
268	20250318	154200	3640	3640	3640	3640	3640	0
269	20250318	154100	3640	3640	3640	3640	3640	0
270	20250318	154000	3640	3640	3640	3640	3640	0
271	20250318	153900	3640	3640	3640	3640	3640	0
272	20250318	153800	3640	3640	3640	3640	3640	1
273	20250318	153700	3640	3640	3640	3640	3640	0
274	20250318	153600	3640	3640	3640	3640	3640	0
275	20250318	153500	3640	3640	3640	3640	3640	0
276	20250318	153400	3640	3640	3640	3640	3640	0
277	20250318	153300	3640	3640	3640	3640	3640	0
278	20250318	153200	3640	3640	3640	3640	3640	0
279	20250318	153100	3640	3640	3640	3640	3640	0
280	20250318	153000	3640	3640	3640	3640	3640	0
281	20250318	152900	3640	3640	3640	3640	3640	0
282	20250318	152800	3640	3640	3640	3640	3640	0
283	20250318	152700	3640	3640	3640	3640	3640	0
284	20250318	152600	3640	3640	3640	3640	3640	0
285	20250318	152500	3640	3640	3640	3640	3640	0
286	20250318	152400	3640	3640	3640	3640	3640	0
287	20250318	152300	3640	3640	3640	3640	3640	0
288	20250318	152200	3640	3640	3640	3640	3640	0
289	20250318	152100	3640	3640	3640	3640	3640	0
290	20250318	152000	3640	3640	3640	3640	3640	0
291	20250318	151900	3640	3640	3640	3640	3640	0
292	20250318	151800	3640	3640	3640	3640	3640	0
293	20250318	151700	3640	3640	3640	3640	3640	0
294	20250318	151600	3640	3640	3640	3640	3640	0
295	20250318	151500	3640	3640	3640	3640	3640	0
296	20250318	151400	3640	3640	3640	3640	3640	0
297	20250318	151300	3640	3640	3640	3640	3640	0
298	20250318	151200	3640	3640	3640	3640	3640	0
299	20250318	151100	3640	3640	3640	3640	3640	0
300	20250318	151000	3640	3640	3640	3640	3640	0
301	20250318	150900	3640	3640	3640	3640	3640	0
302	20250318	150800	3640	3640	3640	3640	3640	0
303	20250318	150700	3640	3640	3640	3640	3640	0
304	20250318	150600	3640	3640	3640	3640	3640	0
305	20250318	150500	3640	3640	3640	3640	3640	0
306	20250318	150400	3640	3640	3640	3640	3640	0
307	20250318	150300	3640	3640	3640	3640	3640	0
308	20250318	150200	3640	3640	3640	3640	3640	0
309	20250318	150100	3640	3640	3640	3640	3640	0
310	20250318	150000	3640	3640	3640	3640	3640	0
311	20250318	145900	3640	3640	3640	3640	3640	0
312	20250318	145800	3640	3640	3640	3640	3640	0
313	20250318	145700	3640	3640	3640	3640	3640	0
314	20250318	145600	3640	3640	3640	3640	3640	0
315	20250318	145500	3640	3640	3640	3640	3640	0
316	20250318	145400	3640	3640	3640	3640	3640	0
317	20250318	145300	3640	3640	3640	3640	3640	0
318	20250318	145200	3640	3640	3640	3640	3640	0
319	20250318	145100	3640	3640	3640	3640	3640	0
320	20250318	145000	3640	3640	3640	3640	3640	0
321	20250318	144900	3640	3640	3640	3640	3640	0
322	20250318	144800	3640	3640	3640	3640	3640	0
323	20250318	144700	3640	3640	3640	3640	3640	0
324	20250318	144600	3640	3640	3640	3640	3640	0
325	20250318	144500	3640	3640	3640	3640	3640	0
326	20250318	144400	3640	3640	3640	3640	3640	0
327	20250318	144300	3640	3640	3640	3640	3640	0
328	20250318	144200	3640	3640	3640	3640	3640	0
329	20250318	144100	3640	3640	3640	3640	3640	0
330	20250318	144000	3640	3640	3640	3640	3640	0
331	20250318	143900	3640	3640	3640	3640	3640	0
332	20250318	143800	3640	3640	3640	3640	3640	0
333	20250318	143700	3640	3640	3640	3640	3640	0
334	20250318	143600	3640	3640	3640	3640	3640	0
335	20250318	143500	3640	3640	3640	3640	3640	0
336	20250318	143400	3640	3640	3640	3640	3640	0
337	20250318	143300	3640	3640	3640	3640	3640	0
338	20250318	143200	3640	3640	3640	3640	3640	0
339	20250318	143100	3640	3640	3640	3640	3640	0
340	20250318	143000	3640	3640	3640	3640	3640	0
341	20250318	142900	3640	3640	3640	3640	3640	0
342	20250318	142800	3640	3640	3640	3640	3640	0
343	20250318	142700	3640	3640	3640	3640	3640	0
344	20250318	142600	3640	3640	3640	3640	3640	0
345	20250318	142500	3640	3640	3640	3640	3640	0
346	20250318	142400	3640	3640	3640	3640	3640	0
347	20250318	142300	3640	3640	3640	3640	3640	0
348	20250318	142200	3640	3640	3640	3640	3640	0
349	20250318	142100	3640	3640	3640	3640	3640	0
350	20250318	142000	3640	3640	3640	3640	3640	0
351	20250318	141900	3640	3640	3640	3640	3640	0
352	20250318	141800	3640	3640	3640	3640	3640	0
353	20250318	141700	3640	3640	3640	3640	3640	0
354	20250318	141600	3640	3640	3640	3640	3640	0
355	20250318	141500	3640	3640	3640	3640	3640	0
356	20250318	141400	3640	3640	3640	3640	3640	0
357	20250318	141300	3640	3640	3640	3640	3640	0
358	20250318	141200	3640	3640	3640	3640	3640	0
359	20250318	141100	3640	3640	3640	3640	3640	0
360	20250318	141000	3640	3640	3640	3640	3640	0
361	20250318	140900	3640	3640	3640	3640	3640	0
362	20250318	140800	3640	3640	3640	3640	3640	0
363	20250318	140700	3640	3640	3640	3640	3640	0
364	20250318	140600	3640	3640	3640	3640	3640	0
365	20250318	140500	3640	3640	3640	3640	3640	0
366	20250318	140400	3640	3640	3640	3640	3640	0
367	20250318	140300	3640	3640	3640	3640	3640	0
368	20250318	140200	3640	3640	3640	3640	3640	0
369	20250318	140100	3640	3640	3640	3640	3640	0
370	20250318	140000	3640	3640	3640	3640	3640	0
371	20250318	135900	3640	3640	3640	3640	3640	0
372	20250318	135800	3640	3640	3640	3640	3640	0
373	20250318	135700	3640	3640	3640	3640	3640	0
374	20250318	135600	3640	3640	3640	3640	3640	0
375	20250318	135500	3640	3640	3640	3640	3640	0
376	20250318	135400	3640	3640	3640	3640	3640	0
377	20250318	135300	3640	3640	3640	3640	3640	0
378	20250318	135200	3640	3640	3640	3640	3640	0
379	20250318	135100	3640	3640	3640	3640	3640	0
380	20250318	135000	3640	3640	3640	3640	3640	0
381	20250318	134900	3640	3640	3640	3640	3640	0
382	20250318	134800	3640	3640	3640	3640	3640	0
383	20250318	134700	3640	3640	3640	3640	3640	0
384	20250318	134600	3640	3640	3640	3640	3640	0
385	20250318	134500	3640	3640	3640	3640	3640	0
386	20250318	134400	3640	3640	3640	3640	3640	0
387	20250318	134300	3640	3640	3640	3640	3640	0
388	20250318	134200	3640	3640	3640	3640	3640	0
389	20250318	134100	3640	3640	3640	3640	3640	0
390	20250318	134000	3640	3640	3640	3640	3640	0
391	20250318	133900	3640	3640	3640	3640	3640	0
392	20250318	133800	3640	3640	3640	3640	3640	0
393	20250318	133700	3640	3640	3640	3640	3640	0
394	20250318	133600	3640	3640	3640	3640	3640	0
395	20250318	133500	3640	3640	3640	3640	3640	0
396	20250318	133400	3640	3640	3640	3640	3640	0
397	20250318	133300	3640	3640	3640	3640	3640	0
398	20250318	133200	3640	3640	3640	3640	3640	0
399	20250318	133100	3640	3640	3640	3640	3640	0
400	20250318	133000	3640	3640	3640	3640	3640	0
401	20250318	132900	3640	3640	3640	3640	3640	0
402	20250318	132800	3640	3640	3640	3640	3640	0
403	20250318	132700	3640	3640	3640	3640	3640	0
404	20250318	132600	3640	3640	3640	3640	3640	0
405	20250318	132500	3640	3640	3640	3640	3640	0
406	20250318	132400	3640	3640	3640	3640	3640	0
407	20250318	132300	3640	3640	3640	3640	3640	0
408	20250318	132200	3640	3640	3640	3640	3640	0
409	20250318	132100	3640	3640	3640	3640	3640	0
410	20250318	132000	3640	3640	3640	3640	3640	0
411	20250318	131900	3640	3640	3640	3640	3640	0
412	20250318	131800	3640	3640	3640	3640	3640	0
413	20250318	131700	3640	3640	3640	3640	3640	0
414	20250318	131600	3640	3640	3640	3640	3640	0
415	20250318	131500	3640	3640	3640	3640	3640	0
416	20250318	131400	3640	3640	3640	3640	3640	0
417	20250318	131300	3640	3640	3640	3640	3640	0
418	20250318	131200	3640	3640	3640	3640	3640	0
419	20250318	131100	3640	3640	3640	3640	3640	0
420	20250318	131000	3640	3640	3640	3640	3640	0
421	20250318	130900	3640	3640	3640	3640	3640	0
422	20250318	130800	3640	3640	3640	3640	3640	0
423	20250318	130700	3640	3640	3640	3640	3640	0
424	20250318	130600	3640	3640	3640	3640	3640	0
425	20250318	130500	3640	3640	3640	3640	3640	0
426	20250318	130400	3640	3640	3640	3640	3640	0
427	20250318	130300	3640	3640	3640	3640	3640	0
428	20250318	130200	3640	3640	3640	3640	3640	0
429	20250318	130100	3640	3640	3640	3640	3640	0
430	20250318	130000	3640	3640	3640	3640	3640	0
431	20250318	125900	3640	3640	3640	3640	3640	0
432	20250318	125800	3640	3640	3640	3640	3640	0
433	20250318	125700	3640	3640	3640	3640	3640	0
434	20250318	125600	3640	3640	3640	3640	3640	0
435	20250318	125500	3640	3640	3640	3640	3640	0
436	20250318	125400	3640	3640	3640	3640	3640	0
437	20250318	125300	3640	3640	3640	3640	3640	0
438	20250318	125200	3640	3640	3640	3640	3640	0
439	20250318	125100	3640	3640	3640	3640	3640	0
440	20250318	125000	3640	3640	3640	3640	3640	0
441	20250318	124900	3640	3640	3640	3640	3640	0
442	20250318	124800	3640	3640	3640	3640	3640	0
443	20250318	124700	3640	3640	3640	3640	3640	0
444	20250318	124600	3640	3640	3640	3640	3640	0
445	20250318	124500	3640	3640	3640	3640	3640	0
446	20250318	124400	3640	3640	3640	3640	3640	0
447	20250318	124300	3640	3640	3640	3640	3640	0
448	20250318	124200	3640	3640	3640	3640	3640	0
449	20250318	124100	3640	3640	3640	3640	3640	0
450	20250318	124000	3640	3640	3640	3640	3640	0
451	20250318	123900	3640	3640	3640	3640	3640	0
452	20250318	123800	3640	3640	3640	3640	3640	0
453	20250318	123700	3640	3640	3640	3640	3640	0
454	20250318	123600	3640	3640	3640	3640	3640	0
455	20250318	123500	3640	3640	3640	3640	3640	0
456	20250318	123400	3640	3640	3640	3640	3640	0
457	20250318	123300	3640	3640	3640	3640	3640	0
458	20250318	123200	3640	3640	3640	3640	3640	0
459	20250318	123100	3640	3640	3640	3640	3640	0
460	20250318	123000	3640	3640	3640	3640	3640	0
461	20250318	122900	3640	3640	3640	3640	3640	0
462	20250318	122800	3640	3640	3640	3640	3640	0
463	20250318	122700	3640	3640	3640	3640	3640	0
464	20250318	122600	3640	3640	3640	3640	3640	0
465	20250318	122500	3640	3640	3640	3640	3640	0
466	20250318	122400	3640	3640	3640	3640	3640	0
467	20250318	122300	3640	3640	3640	3640	3640	0
468	20250318	122200	3640	3640	3640	3640	3640	0
469	20250318	122100	3640	3640	3640	3640	3640	0
470	20250318	122000	3640	3640	3640	3640	3640	0
471	20250318	121900	3640	3640	3640	3640	3640	0
472	20250318	121800	3640	3640	3640	3640	3640	0
473	20250318	121700	3640	3640	3640	3640	3640	0
474	20250318	121600	3640	3640	3640	3640	3640	0
475	20250318	121500	3640	3640	3640	3640	3640	0
476	20250318	121400	3640	3640	3640	3640	3640	0
477	20250318	121300	3640	3640	3640	3640	3640	0
478	20250318	121200	3640	3640	3640	3640	3640	0
479	20250318	121100	3640	3640	3640	3640	3640	0
480	20250318	121000	3640	3640	3640	3640	3640	0
481	20250318	120900	3640	3640	3640	3640	3640	0
482	20250318	120800	3640	3640	3640	3640	3640	0
483	20250318	120700	3640	3640	3640	3640	3640	0
484	20250318	120600	3640	3640	3640	3640	3640	0
485	20250318	120500	3640	3640	3640	3640	3640	0
486	20250318	120400	3640	3640	3640	3640	3640	0
487	20250318	120300	3640	3640	3640	3640	3640	0
488	20250318	120200	3640	3640	3640	3640	3640	0
489	20250318	120100	3640	3640	3640	3640	3640	0
490	20250318	120000	3640	3640	3640	3640	3640	0
491	20250318	115900	3640	3640	3640	3640	3640	0
492	20250318	115800	3640	3640	3640	3640	3640	0
493	20250318	115700	3640	3640	3640	3640	3640	0
494	20250318	115600	3640	3640	3640	3640	3640	0
495	20250318	115500	3640	3640	3640	3640	3640	0
496	20250318	115400	3640	3640	3640	3640	3640	0
497	20250318	115300	3640	3640	3640	3640	3640	0
498	20250318	115200	3640	3640	3640	3640	3640	0
499	20250318	115100	3640	3640	3640	3640	3640	0
500	20250318	115000	3640	3640	3640	3640	3640	0
501	20250318	114900	3640	3640	3640	3640	3640	0
502	20250318	114800	3640	3640	3640	3640	3640	0
503	20250318	114700	3640	3640	3640	3640	3640	0
504	20250318	114600	3640	3640	3640	3640	3640	0
505	20250318	114500	3640	3640	3640	3640	3640	0
506	20250318	114400	3640	3640	3640	3640	3640	0
507	20250318	114300	3640	3640	3640	3640	3640	0
508	20250318	114200	3640	3640	3640	3640	3640	0
509	20250318	114100	3640	3640	3640	3640	3640	0
510	20250318	114000	3640	3640	3640	3640	3640	0
511	20250318	113900	3640	3640	3640	3640	3640	0
512	20250318	113800	3640	3640	3640	3640	3640	0
513	20250318	113700	3640	3640	3640	3640	3640	0
514	20250318	113600	3640	3640	3640	3640	3640	0
515	20250318	113500	3640	3640	3640	3640	3640	0
516	20250318	113400	3640	3640	3640	3640	3640	0
517	20250318	113300	3640	3640	3640	3640	3640	0
518	20250318	113200	3640	3640	3640	3640	3640	0
519	20250318	113100	3640	3640	3640	3640	3640	0
520	20250318	113000	3640	3640	3640	3640	3640	0
521	20250318	112900	3640	3640	3640	3640	3640	0
522	20250318	112800	3640	3640	3640	3640	3640	0
523	20250318	112700	3640	3640	3640	3640	3640	0
524	20250318	112600	3640	3640	3640	3640	3640	0
525	20250318	112500	3640	3640	3640	3640	3640	0
526	20250318	112400	3640	3640	3640	3640	3640	0
527	20250318	112300	3640	3640	3640	3640	3640	0
528	20250318	112200	3640	3640	3640	3640	3640	0
529	20250318	112100	3640	3640	3640	3640	3640	0
530	20250318	112000	3640	3640	3640	3640	3640	0
531	20250318	111900	3640	3640	3640	3640	3640	0
532	20250318	111800	3640	3640	3640	3640	3640	0
533	20250318	111700	3640	3640	3640	3640	3640	0
534	20250318	111600	3640	3640	3640	3640	3640	0
535	20250318	111500	3640	3640	3640	3640	3640	0
536	20250318	111400	3640	3640	3640	3640	3640	0
537	20250318	111300	3640	3640	3640	3640	3640	0
538	20250318	111200	3640	3640	3640	3640	3640	0
539	20250318	111100	3640	3640	3640	3640	3640	0
540	20250318	111000	3640	3640	3640	3640	3640	0
541	20250318	110900	3640	3640	3640	3640	3640	0
542	20250318	110800	3640	3640	3640	3640	3640	0
543	20250318	110700	3640	3640	3640	3640	3640	0
544	20250318	110600	3640	3640	3640	3640	3640	0
545	20250318	110500	3640	3640	3640	3640	3640	0
546	20250318	110400	3640	3640	3640	3640	3640	0
547	20250318	110300	3640	3640	3640	3640	3640	0
548	20250318	110200	3640	3640	3640	3640	3640	0
549	20250318	110100	3640	3640	3640	3640	3640	0
550	20250318	110000	3640	3640	3640	3640	3640	0
551	20250318	105900	3640	3640	3640	3640	3640	0
552	20250318	105800	3640	3640	3640	3640	3640	0
553	20250318	105700	3640	3640	3640	3640	3640	0
554	20250318	105600	3640	3640	3640	3640	3640	0
555	20250318	105500	3640	3640	3640	3640	3640	0
556	20250318	105400	3640	3640	3640	3640	3640	0
557	20250318	105300	3640	3640	3640	3640	3640	0
558	20250318	105200	3640	3640	3640	3640	3640	0
559	20250318	105100	3640	3640	3640	3640	3640	0
560	20250318	105000	3640	3640	3640	3640	3640	0
561	20250318	104900	3640	3640	3640	3640	3640	0
562	20250318	104800	3640	3640	3640	3640	3640	0
563	20250318	104700	3640	3640	3640	3640	3640	0
564	20250318	104600	3640	3640	3640	3640	3640	0
565	20250318	104500	3640	3640	3640	3640	3640	0
566	20250318	104400	3640	3640	3640	3640	3640	0
567	20250318	104300	3640	3640	3640	3640	3640	0
568	20250318	104200	3640	3640	3640	3640	3640	0
569	20250318	104100	3640	3640	3640	3640	3640	0
570	20250318	104000	3640	3640	3640	3640	3640	0
571	20250318	103900	3640	3640	3640	3640	3640	0
572	20250318	103800	3640	3640	3640	3640	3640	0
573	20250318	103700	3640	3640	3640	3640	3640	0
574	20250318	103600	3640	3640	3640	3640	3640	0
575	20250318	103500	3640	3640	3640	3640	3640	0
576	20250318	103400	3640	3640	3640	3640	3640	0
577	20250318	103300	3640	3640	3640	3640	3640	0
578	20250318	103200	3640	3640	3640	3640	3640	0
579	20250318	103100	3640	3640	3640	3640	3640	0
580	20250318	103000	3640	3640	3640	3640	3640	0
581	20250318	102900	3640	3640	3640	3640	3640	0
582	20250318	102800	3640	3640	3640	3640	3640	0
583	20250318	102700	3640	3640	3640	3640	3640	0
584	20250318	102600	3640	3640	3640	3640	3640	0
585	20250318	102500	3640	3640	3640	3640	3640	0
586	20250318	102400	3640	3640	3640	3640	3640	0
587	20250318	102300	3640	3640	3640	3640	3640	0
588	20250318	102200	3640	3640	3640	3640	3640	0
589	20250318	102100	3640	3640	3640	3640	3640	0
590	20250318	102000	3640	3640	3640	3640	3640	0
591	20250318	101900	3640	3640	3640	3640	3640	0
592	20250318	101800	3640	3640	3640	3640	3640	0
593	20250318	101700	3640	3640	3640	3640	3640	0
594	20250318	101600	3640	3640	3640	3640	3640	0
595	20250318	101500	3640	3640	3640	3640	3640	0
596	20250318	101400	3640	3640	3640	3640	3640	0
597	20250318	101300	3640	3640	3640	3640	3640	0
598	20250318	101200	3640	3640	3640	3640	3640	0
599	20250318	101100	3640	3640	3640	3640	3640	0
600	20250318	101000	3640	3640	3640	3640	3640	0
601	20250318	100900	3640	3640	3640	3640	3640	0
602	20250318	100800	3640	3640	3640	3640	3640	0
603	20250318	100700	3640	3640	3640	3640	3640	0
604	20250318	100600	3640	3640	3640	3640	3640	0
605	20250318	100500	3640	3640	3640	3640	3640	0
606	20250318	100400	3640	3640	3640	3640	3640	0
607	20250318	100300	3640	3640	3640	3640	3640	0
608	20250318	100200	3640	3640	3640	3640	3640	0
609	20250318	100100	3640	3640	3640	3640	3640	0
610	20250318	100000	3640	3640	3640	3640	3640	0
611	20250318	095900	3640	3640	3640	3640	3640	0
612	20250318	095800	3640	3640	3640	3640	3640	0
613	20250318	095700	3640	3640	3640	3640	3640	0
614	20250318	095600	3640	3640	3640	3640	3640	0
615	20250318	095500	3640	3640	3640	3640	3640	0
616	20250318	095400	3640	3640	3640	3640	3640	0
617	20250318	095300	3640	3640	3640	3640	3640	0
618	20250318	095200	3640	3640	3640	3640	3640	0
619	20250318	095100	3640	3640	3640	3640	3640	0
620	20250318	095000	3640	3640	3640	3640	3640	0
621	20250318	094900	3640	3640	3640	3640	3640	0
622	20250318	094800	3640	3640	3640	3640	3640	0
623	20250318	094700	3640	3640	3640	3640	3640	0
624	20250318	094600	3640	3640	3640	3640	3640	0
625	20250318	094500	3640	3640	3640	3640	3640	0
626	20250318	094400	3640	3640	3640	3640	3640	0
627	20250318	094300	3640	3640	3640	3640	3640	0
628	20250318	094200	3640	3640	3640	3640	3640	0
629	20250318	094100	3640	3640	3640	3640	3640	0
630	20250318	094000	3640	3640	3640	3640	3640	0
631	20250318	093900	3640	3640	3640	3640	3640	0
632	20250318	093800	3640	3640	3640	3640	3640	0
633	20250318	093700	3640	3640	3640	3640	3640	0
634	20250318	093600	3640	3640	3640	3640	3640	0
635	20250318	093500	3640	3640	3640	3640	3640	0
636	20250318	093400	3640	3640	3640	3640	3640	0
637	20250318	093300	3640	3640	3640	3640	3640	0
638	20250318	093200	3640	3640	3640	3640	3640	0
639	20250318	093100	3640	3640	3640	3640	3640	0
640	20250318	093000	3640	3640	3640	3640	3640	0
641	20250318	092900	3640	3640	3640	3640	3640	0
642	20250318	092800	3640	3640	3640	3640	3640	0
643	20250318	092700	3640	3640	3640	3640	3640	0
644	20250318	092600	3640	3640	3640	3640	3640	0
645	20250318	092500	3640	3640	3640	3640	3640	0
646	20250318	092400	3640	3640	3640	3640	3640	0
647	20250318	092300	3640	3640	3640	3640	3640	0
648	20250318	092200	3640	3640	3640	3640	3640	0
649	20250318	092100	3640	3640	3640	3640	3640	0
650	20250318	092000	3640	3640	3640	3640	3640	0
651	20250318	091900	3640	3640	3640	3640	3640	0
652	20250318	091800	3640	3640	3640	3640	3640	0
653	20250318	091700	3640	3640	3640	3640	3640	0
654	20250318	091600	3640	3640	3640	3640	3640	0
655	20250318	091500	3640	3640	3640	3640	3640	0
656	20250318	091400	3640	3640	3640	3640	3640	0
657	20250318	091300	3640	3640	3640	3640	3640	0
658	20250318	091200	3640	3640	3640	3640	3640	0
659	20250318	091100	3640	3640	3640	3640	3640	0
660	20250318	091000	3640	3640	3640	3640	3640	0
661	20250318	090900	3640	3640	3640	3640	3640	0
662	20250318	090800	3640	3640	3640	3640	3640	0
663	20250318	090700	3640	3640	3640	3640	3640	0
664	20250318	090600	3640	3640	3640	3640	3640	0
665	20250318	090500	3640	3640	3640	3640	3640	0
666	20250318	090400	3640	3640	3640	3640	3640	0
667	20250318	090300	3640	3640	3640	3640	3640	0
668	20250318	090200	3640	3640	3640	3640	3640	0
669	20250318	090100	3640	3640	3640	3640	3640	0
670	20250318	090000	3640	3640	3640	3640	3640	1