KissMeData/270210/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	210700	11034500	26800	26800	26800	26800	1
3	20250318	210600	11034500	26800	26800	26800	26800	0
4	20250318	210500	11034500	26800	26800	26800	26800	0
5	20250318	210400	11034500	26800	26800	26800	26800	0
6	20250318	210300	11034500	26800	26800	26800	26800	0
7	20250318	210200	11034500	26800	26800	26800	26800	0
8	20250318	210100	11034500	26800	26800	26800	26800	0
9	20250318	210000	11034500	26800	26800	26800	26800	0
10	20250318	205900	11034500	26800	26800	26800	26800	0
11	20250318	205800	11034500	26800	26800	26800	26800	0
12	20250318	205700	11034500	26800	26800	26800	26800	0
13	20250318	205600	11034500	26800	26800	26800	26800	0
14	20250318	205500	11034500	26800	26800	26800	26800	0
15	20250318	205400	11034500	26800	26800	26800	26800	0
16	20250318	205300	11034500	26800	26800	26800	26800	0
17	20250318	205200	11034500	26800	26800	26800	26800	0
18	20250318	205100	11034500	26800	26800	26800	26800	0
19	20250318	205000	11034500	26800	26800	26800	26800	0
20	20250318	204900	11034500	26800	26800	26800	26800	0
21	20250318	204800	11034500	26800	26800	26800	26800	0
22	20250318	204700	11034500	26800	26800	26800	26800	0
23	20250318	204600	11034500	26800	26800	26800	26800	0
24	20250318	204500	11034500	26800	26800	26800	26800	0
25	20250318	204400	11034500	26800	26800	26800	26800	0
26	20250318	204300	11034500	26800	26800	26800	26800	0
27	20250318	204200	11034500	26800	26800	26800	26800	0
28	20250318	204100	11034500	26800	26800	26800	26800	0
29	20250318	204000	11034500	26800	26800	26800	26800	0
30	20250318	203900	11034500	26800	26800	26800	26800	0
31	20250318	203800	11034500	26800	26800	26800	26800	0
32	20250318	203700	11034500	26800	26800	26800	26800	1
33	20250318	203600	11034500	26800	26800	26800	26800	0
34	20250318	203500	11034500	26800	26800	26800	26800	0
35	20250318	203400	11034500	26800	26800	26800	26800	0
36	20250318	203300	11034500	26800	26800	26800	26800	0
37	20250318	203200	11034500	26800	26800	26800	26800	0
38	20250318	203100	11034500	26800	26800	26800	26800	0
39	20250318	203000	11034500	26800	26800	26800	26800	0
40	20250318	202900	11034500	26800	26800	26800	26800	0
41	20250318	202800	11034500	26800	26800	26800	26800	0
42	20250318	202700	11034500	26800	26800	26800	26800	0
43	20250318	202600	11034500	26800	26800	26800	26800	0
44	20250318	202500	11034500	26800	26800	26800	26800	0
45	20250318	202400	11034500	26800	26800	26800	26800	0
46	20250318	202300	11034500	26800	26800	26800	26800	0
47	20250318	202200	11034500	26800	26800	26800	26800	0
48	20250318	202100	11034500	26800	26800	26800	26800	0
49	20250318	202000	11034500	26800	26800	26800	26800	0
50	20250318	201900	11034500	26800	26800	26800	26800	0
51	20250318	201800	11034500	26800	26800	26800	26800	0
52	20250318	201700	11034500	26800	26800	26800	26800	0
53	20250318	201600	11034500	26800	26800	26800	26800	0
54	20250318	201500	11034500	26800	26800	26800	26800	0
55	20250318	201400	11034500	26800	26800	26800	26800	0
56	20250318	201300	11034500	26800	26800	26800	26800	0
57	20250318	201200	11034500	26800	26800	26800	26800	0
58	20250318	201100	11034500	26800	26800	26800	26800	0
59	20250318	201000	11034500	26800	26800	26800	26800	0
60	20250318	200900	11034500	26800	26800	26800	26800	0
61	20250318	200800	11034500	26800	26800	26800	26800	0
62	20250318	200700	11034500	26800	26800	26800	26800	1
63	20250318	200600	11034500	26800	26800	26800	26800	0
64	20250318	200500	11034500	26800	26800	26800	26800	0
65	20250318	200400	11034500	26800	26800	26800	26800	0
66	20250318	200300	11034500	26800	26800	26800	26800	0
67	20250318	200200	11034500	26800	26800	26800	26800	0
68	20250318	200100	11034500	26800	26800	26800	26800	0
69	20250318	200000	11034500	26800	26800	26800	26800	0
70	20250318	195900	11034500	26800	26800	26800	26800	0
71	20250318	195800	11034500	26800	26800	26800	26800	0
72	20250318	195700	11034500	26800	26800	26800	26800	0
73	20250318	195600	11034500	26800	26800	26800	26800	0
74	20250318	195500	11034500	26800	26800	26800	26800	0
75	20250318	195400	11034500	26800	26800	26800	26800	0
76	20250318	195300	11034500	26800	26800	26800	26800	0
77	20250318	195200	11034500	26800	26800	26800	26800	0
78	20250318	195100	11034500	26800	26800	26800	26800	0
79	20250318	195000	11034500	26800	26800	26800	26800	0
80	20250318	194900	11034500	26800	26800	26800	26800	0
81	20250318	194800	11034500	26800	26800	26800	26800	0
82	20250318	194700	11034500	26800	26800	26800	26800	0
83	20250318	194600	11034500	26800	26800	26800	26800	0
84	20250318	194500	11034500	26800	26800	26800	26800	0
85	20250318	194400	11034500	26800	26800	26800	26800	0
86	20250318	194300	11034500	26800	26800	26800	26800	0
87	20250318	194200	11034500	26800	26800	26800	26800	0
88	20250318	194100	11034500	26800	26800	26800	26800	0
89	20250318	194000	11034500	26800	26800	26800	26800	0
90	20250318	193900	11034500	26800	26800	26800	26800	0
91	20250318	193800	11034500	26800	26800	26800	26800	0
92	20250318	193700	11034500	26800	26800	26800	26800	1
93	20250318	193600	11034500	26800	26800	26800	26800	0
94	20250318	193500	11034500	26800	26800	26800	26800	0
95	20250318	193400	11034500	26800	26800	26800	26800	0
96	20250318	193300	11034500	26800	26800	26800	26800	0
97	20250318	193200	11034500	26800	26800	26800	26800	0
98	20250318	193100	11034500	26800	26800	26800	26800	0
99	20250318	193000	11034500	26800	26800	26800	26800	0
100	20250318	192900	11034500	26800	26800	26800	26800	0
101	20250318	192800	11034500	26800	26800	26800	26800	0
102	20250318	192700	11034500	26800	26800	26800	26800	0
103	20250318	192600	11034500	26800	26800	26800	26800	0
104	20250318	192500	11034500	26800	26800	26800	26800	0
105	20250318	192400	11034500	26800	26800	26800	26800	0
106	20250318	192300	11034500	26800	26800	26800	26800	0
107	20250318	192200	11034500	26800	26800	26800	26800	0
108	20250318	192100	11034500	26800	26800	26800	26800	0
109	20250318	192000	11034500	26800	26800	26800	26800	0
110	20250318	191900	11034500	26800	26800	26800	26800	0
111	20250318	191800	11034500	26800	26800	26800	26800	0
112	20250318	191700	11034500	26800	26800	26800	26800	0
113	20250318	191600	11034500	26800	26800	26800	26800	0
114	20250318	191500	11034500	26800	26800	26800	26800	0
115	20250318	191400	11034500	26800	26800	26800	26800	0
116	20250318	191300	11034500	26800	26800	26800	26800	0
117	20250318	191200	11034500	26800	26800	26800	26800	0
118	20250318	191100	11034500	26800	26800	26800	26800	0
119	20250318	191000	11034500	26800	26800	26800	26800	0
120	20250318	190900	11034500	26800	26800	26800	26800	0
121	20250318	190800	11034500	26800	26800	26800	26800	0
122	20250318	190700	11034500	26800	26800	26800	26800	1
123	20250318	190600	11034500	26800	26800	26800	26800	0
124	20250318	190500	11034500	26800	26800	26800	26800	0
125	20250318	190400	11034500	26800	26800	26800	26800	0
126	20250318	190300	11034500	26800	26800	26800	26800	0
127	20250318	190200	11034500	26800	26800	26800	26800	0
128	20250318	190100	11034500	26800	26800	26800	26800	0
129	20250318	190000	11034500	26800	26800	26800	26800	0
130	20250318	185900	11034500	26800	26800	26800	26800	0
131	20250318	185800	11034500	26800	26800	26800	26800	0
132	20250318	185700	11034500	26800	26800	26800	26800	0
133	20250318	185600	11034500	26800	26800	26800	26800	0
134	20250318	185500	11034500	26800	26800	26800	26800	0
135	20250318	185400	11034500	26800	26800	26800	26800	0
136	20250318	185300	11034500	26800	26800	26800	26800	0
137	20250318	185200	11034500	26800	26800	26800	26800	0
138	20250318	185100	11034500	26800	26800	26800	26800	0
139	20250318	185000	11034500	26800	26800	26800	26800	0
140	20250318	184900	11034500	26800	26800	26800	26800	0
141	20250318	184800	11034500	26800	26800	26800	26800	0
142	20250318	184700	11034500	26800	26800	26800	26800	0
143	20250318	184600	11034500	26800	26800	26800	26800	0
144	20250318	184500	11034500	26800	26800	26800	26800	0
145	20250318	184400	11034500	26800	26800	26800	26800	0
146	20250318	184300	11034500	26800	26800	26800	26800	0
147	20250318	184200	11034500	26800	26800	26800	26800	0
148	20250318	184100	11034500	26800	26800	26800	26800	0
149	20250318	184000	11034500	26800	26800	26800	26800	0
150	20250318	183900	11034500	26800	26800	26800	26800	0
151	20250318	183800	11034500	26800	26800	26800	26800	0
152	20250318	183700	11034500	26800	26800	26800	26800	1
153	20250318	183600	11034500	26800	26800	26800	26800	0
154	20250318	183500	11034500	26800	26800	26800	26800	0
155	20250318	183400	11034500	26800	26800	26800	26800	0
156	20250318	183300	11034500	26800	26800	26800	26800	0
157	20250318	183200	11034500	26800	26800	26800	26800	0
158	20250318	183100	11034500	26800	26800	26800	26800	0
159	20250318	183000	11034500	26800	26800	26800	26800	0
160	20250318	182900	11034500	26800	26800	26800	26800	0
161	20250318	182800	11034500	26800	26800	26800	26800	0
162	20250318	182700	11034500	26800	26800	26800	26800	0
163	20250318	182600	11034500	26800	26800	26800	26800	0
164	20250318	182500	11034500	26800	26800	26800	26800	0
165	20250318	182400	11034500	26800	26800	26800	26800	0
166	20250318	182300	11034500	26800	26800	26800	26800	0
167	20250318	182200	11034500	26800	26800	26800	26800	0
168	20250318	182100	11034500	26800	26800	26800	26800	0
169	20250318	182000	11034500	26800	26800	26800	26800	0
170	20250318	181900	11034500	26800	26800	26800	26800	0
171	20250318	181800	11034500	26800	26800	26800	26800	0
172	20250318	181700	11034500	26800	26800	26800	26800	0
173	20250318	181600	11034500	26800	26800	26800	26800	0
174	20250318	181500	11034500	26800	26800	26800	26800	0
175	20250318	181400	11034500	26800	26800	26800	26800	0
176	20250318	181300	11034500	26800	26800	26800	26800	0
177	20250318	181200	11034500	26800	26800	26800	26800	0
178	20250318	181100	11034500	26800	26800	26800	26800	0
179	20250318	181000	11034500	26800	26800	26800	26800	0
180	20250318	180900	11034500	26800	26800	26800	26800	0
181	20250318	180800	11034500	26800	26800	26800	26800	0
182	20250318	180700	11034500	26800	26800	26800	26800	1
183	20250318	180600	11034500	26800	26800	26800	26800	0
184	20250318	180500	11034500	26800	26800	26800	26800	0
185	20250318	180400	11034500	26800	26800	26800	26800	0
186	20250318	180300	11034500	26800	26800	26800	26800	0
187	20250318	180200	11034500	26800	26800	26800	26800	0
188	20250318	180100	11034500	26800	26800	26800	26800	0
189	20250318	180000	11034500	26800	26800	26800	26800	0
190	20250318	175900	11034500	26800	26800	26800	26800	0
191	20250318	175800	11034500	26800	26800	26800	26800	0
192	20250318	175700	11034500	26800	26800	26800	26800	0
193	20250318	175600	11034500	26800	26800	26800	26800	0
194	20250318	175500	11034500	26800	26800	26800	26800	0
195	20250318	175400	11034500	26800	26800	26800	26800	0
196	20250318	175300	11034500	26800	26800	26800	26800	0
197	20250318	175200	11034500	26800	26800	26800	26800	0
198	20250318	175100	11034500	26800	26800	26800	26800	0
199	20250318	175000	11034500	26800	26800	26800	26800	0
200	20250318	174900	11034500	26800	26800	26800	26800	0
201	20250318	174800	11034500	26800	26800	26800	26800	0
202	20250318	174700	11034500	26800	26800	26800	26800	0
203	20250318	174600	11034500	26800	26800	26800	26800	0
204	20250318	174500	11034500	26800	26800	26800	26800	0
205	20250318	174400	11034500	26800	26800	26800	26800	0
206	20250318	174300	11034500	26800	26800	26800	26800	0
207	20250318	174200	11034500	26800	26800	26800	26800	0
208	20250318	174100	11034500	26800	26800	26800	26800	0
209	20250318	174000	11034500	26800	26800	26800	26800	0
210	20250318	173900	11034500	26800	26800	26800	26800	0
211	20250318	173800	11034500	26800	26800	26800	26800	0
212	20250318	173700	11034500	26800	26800	26800	26800	1
213	20250318	173600	11034500	26800	26800	26800	26800	0
214	20250318	173500	11034500	26800	26800	26800	26800	0
215	20250318	173400	11034500	26800	26800	26800	26800	0
216	20250318	173300	11034500	26800	26800	26800	26800	0
217	20250318	173200	11034500	26800	26800	26800	26800	0
218	20250318	173100	11034500	26800	26800	26800	26800	0
219	20250318	173000	11034500	26800	26800	26800	26800	0
220	20250318	172900	11034500	26800	26800	26800	26800	0
221	20250318	172800	11034500	26800	26800	26800	26800	0
222	20250318	172700	11034500	26800	26800	26800	26800	0
223	20250318	172600	11034500	26800	26800	26800	26800	0
224	20250318	172500	11034500	26800	26800	26800	26800	0
225	20250318	172400	11034500	26800	26800	26800	26800	0
226	20250318	172300	11034500	26800	26800	26800	26800	0
227	20250318	172200	11034500	26800	26800	26800	26800	0
228	20250318	172100	11034500	26800	26800	26800	26800	0
229	20250318	172000	11034500	26800	26800	26800	26800	0
230	20250318	171900	11034500	26800	26800	26800	26800	0
231	20250318	171800	11034500	26800	26800	26800	26800	0
232	20250318	171700	11034500	26800	26800	26800	26800	0
233	20250318	171600	11034500	26800	26800	26800	26800	0
234	20250318	171500	11034500	26800	26800	26800	26800	0
235	20250318	171400	11034500	26800	26800	26800	26800	0
236	20250318	171300	11034500	26800	26800	26800	26800	0
237	20250318	171200	11034500	26800	26800	26800	26800	0
238	20250318	171100	11034500	26800	26800	26800	26800	0
239	20250318	171000	11034500	26800	26800	26800	26800	0
240	20250318	170900	11034500	26800	26800	26800	26800	0
241	20250318	170800	11034500	26800	26800	26800	26800	0
242	20250318	170700	11034500	26800	26800	26800	26800	1
243	20250318	170600	11034500	26800	26800	26800	26800	0
244	20250318	170500	11034500	26800	26800	26800	26800	0
245	20250318	170400	11034500	26800	26800	26800	26800	0
246	20250318	170300	11034500	26800	26800	26800	26800	0
247	20250318	170200	11034500	26800	26800	26800	26800	0
248	20250318	170100	11034500	26800	26800	26800	26800	0
249	20250318	170000	11034500	26800	26800	26800	26800	0
250	20250318	165900	11034500	26800	26800	26800	26800	0
251	20250318	165800	11034500	26800	26800	26800	26800	0
252	20250318	165700	11034500	26800	26800	26800	26800	0
253	20250318	165600	11034500	26800	26800	26800	26800	0
254	20250318	165500	11034500	26800	26800	26800	26800	0
255	20250318	165400	11034500	26800	26800	26800	26800	0
256	20250318	165300	11034500	26800	26800	26800	26800	0
257	20250318	165200	11034500	26800	26800	26800	26800	0
258	20250318	165100	11034500	26800	26800	26800	26800	0
259	20250318	165000	11034500	26800	26800	26800	26800	0
260	20250318	164900	11034500	26800	26800	26800	26800	0
261	20250318	164800	11034500	26800	26800	26800	26800	0
262	20250318	164700	11034500	26800	26800	26800	26800	0
263	20250318	164600	11034500	26800	26800	26800	26800	0
264	20250318	164500	11034500	26800	26800	26800	26800	0
265	20250318	164400	11034500	26800	26800	26800	26800	0
266	20250318	164300	11034500	26800	26800	26800	26800	0
267	20250318	164200	11034500	26800	26800	26800	26800	0
268	20250318	164100	11034500	26800	26800	26800	26800	0
269	20250318	164000	11034500	26800	26800	26800	26800	0
270	20250318	163900	11034500	26800	26800	26800	26800	0
271	20250318	163800	11034500	26800	26800	26800	26800	0
272	20250318	163700	11034500	26800	26800	26800	26800	1
273	20250318	163600	11034500	26800	26800	26800	26800	0
274	20250318	163500	11034500	26800	26800	26800	26800	0
275	20250318	163400	11034500	26800	26800	26800	26800	0
276	20250318	163300	11034500	26800	26800	26800	26800	0
277	20250318	163200	11034500	26800	26800	26800	26800	0
278	20250318	163100	11034500	26800	26800	26800	26800	0
279	20250318	163000	11034500	26800	26800	26800	26800	0
280	20250318	162900	11034500	26800	26800	26800	26800	0
281	20250318	162800	11034500	26800	26800	26800	26800	0
282	20250318	162700	11034500	26800	26800	26800	26800	0
283	20250318	162600	11034500	26800	26800	26800	26800	0
284	20250318	162500	11034500	26800	26800	26800	26800	0
285	20250318	162400	11034500	26800	26800	26800	26800	0
286	20250318	162300	11034500	26800	26800	26800	26800	0
287	20250318	162200	11034500	26800	26800	26800	26800	0
288	20250318	162100	11034500	26800	26800	26800	26800	0
289	20250318	162000	11034500	26800	26800	26800	26800	0
290	20250318	161900	11034500	26800	26800	26800	26800	0
291	20250318	161800	11034500	26800	26800	26800	26800	0
292	20250318	161700	11034500	26800	26800	26800	26800	0
293	20250318	161600	11034500	26800	26800	26800	26800	0
294	20250318	161500	11034500	26800	26800	26800	26800	0
295	20250318	161400	11034500	26800	26800	26800	26800	0
296	20250318	161300	11034500	26800	26800	26800	26800	0
297	20250318	161200	11034500	26800	26800	26800	26800	0
298	20250318	161100	11034500	26800	26800	26800	26800	0
299	20250318	161000	11034500	26800	26800	26800	26800	0
300	20250318	160900	11034500	26800	26800	26800	26800	0
301	20250318	160800	11034500	26800	26800	26800	26800	0
302	20250318	160700	11034500	26800	26800	26800	26800	1
303	20250318	160600	11034500	26800	26800	26800	26800	0
304	20250318	160500	11034500	26800	26800	26800	26800	0
305	20250318	160400	11034500	26800	26800	26800	26800	0
306	20250318	160300	11034500	26800	26800	26800	26800	0
307	20250318	160200	11034500	26800	26800	26800	26800	0
308	20250318	160100	11034500	26800	26800	26800	26800	0
309	20250318	160000	11034500	26800	26800	26800	26800	0
310	20250318	155900	11034500	26800	26800	26800	26800	0
311	20250318	155800	11034500	26800	26800	26800	26800	0
312	20250318	155700	11034500	26800	26800	26800	26800	0
313	20250318	155600	11034500	26800	26800	26800	26800	0
314	20250318	155500	11034500	26800	26800	26800	26800	0
315	20250318	155400	11034500	26800	26800	26800	26800	0
316	20250318	155300	11034500	26800	26800	26800	26800	0
317	20250318	155200	11034500	26800	26800	26800	26800	0
318	20250318	155100	11034500	26800	26800	26800	26800	0
319	20250318	155000	11034500	26800	26800	26800	26800	0
320	20250318	154900	11034500	26800	26800	26800	26800	0
321	20250318	154800	11034500	26800	26800	26800	26800	0
322	20250318	154700	11034500	26800	26800	26800	26800	0
323	20250318	154600	11034500	26800	26800	26800	26800	0
324	20250318	154500	11034500	26800	26800	26800	26800	0
325	20250318	154400	11034500	26800	26800	26800	26800	0
326	20250318	154300	11034500	26800	26800	26800	26800	0
327	20250318	154200	11034500	26800	26800	26800	26800	0
328	20250318	154100	11034500	26800	26800	26800	26800	0
329	20250318	154000	11034500	26800	26800	26800	26800	0
330	20250318	153900	11034500	26800	26800	26800	26800	0
331	20250318	153800	11034500	26800	26800	26800	26800	0
332	20250318	153700	11034500	26800	26800	26800	26800	1
333	20250318	153600	11034500	26800	26800	26800	26800	0
334	20250318	153500	11034500	26800	26800	26800	26800	0
335	20250318	153400	11034500	26800	26800	26800	26800	0
336	20250318	153300	11034500	26800	26800	26800	26800	0
337	20250318	153200	11034500	26800	26800	26800	26800	0
338	20250318	153100	11034500	26800	26800	26800	26800	0
339	20250318	153000	11034500	26800	26800	26800	26800	0
340	20250318	152900	11034500	26800	26800	26800	26800	0
341	20250318	152800	11034500	26800	26800	26800	26800	0
342	20250318	152700	11034500	26800	26800	26800	26800	0
343	20250318	152600	11034500	26800	26800	26800	26800	0
344	20250318	152500	11034500	26800	26800	26800	26800	0
345	20250318	152400	11034500	26800	26800	26800	26800	0
346	20250318	152300	11034500	26800	26800	26800	26800	0
347	20250318	152200	11034500	26800	26800	26800	26800	0
348	20250318	152100	11034500	26800	26800	26800	26800	0
349	20250318	152000	11034500	26800	26800	26800	26800	0
350	20250318	151900	11034500	26800	26800	26800	26800	0
351	20250318	151800	11034500	26800	26800	26800	26800	0
352	20250318	151700	11034500	26800	26800	26800	26800	0
353	20250318	151600	11034500	26800	26800	26800	26800	1
354	20250318	151500	11007700	26000	26000	26000	26000	0
355	20250318	151400	11007700	26000	26000	26000	26000	0
356	20250318	151300	11007700	26000	26000	26000	26000	0
357	20250318	151200	11007700	26000	26000	26000	26000	0
358	20250318	151100	11007700	26000	26000	26000	26000	0
359	20250318	151000	11007700	26000	26000	26000	26000	0
360	20250318	150900	11007700	26000	26000	26000	26000	0
361	20250318	150800	11007700	26000	26000	26000	26000	0
362	20250318	150700	11007700	26000	26000	26000	26000	0
363	20250318	150600	11007700	26000	26000	26000	26000	0
364	20250318	150500	11007700	26000	26000	26000	26000	0
365	20250318	150400	11007700	26000	26000	26000	26000	0
366	20250318	150300	11007700	26000	26000	26000	26000	0
367	20250318	150200	11007700	26000	26000	26000	26000	0
368	20250318	150100	11007700	26000	26000	26000	26000	0
369	20250318	150000	11007700	26000	26000	26000	26000	0
370	20250318	145900	11007700	26000	26000	26000	26000	0
371	20250318	145800	11007700	26000	26000	26000	26000	0
372	20250318	145700	11007700	26000	26000	26000	26000	0
373	20250318	145600	11007700	26000	26000	26000	26000	0
374	20250318	145500	11007700	26000	26000	26000	26000	0
375	20250318	145400	11007700	26000	26000	26000	26000	0
376	20250318	145300	11007700	26000	26000	26000	26000	0
377	20250318	145200	11007700	26000	26000	26000	26000	0
378	20250318	145100	11007700	26000	26000	26000	26000	0
379	20250318	145000	11007700	26000	26000	26000	26000	0
380	20250318	144900	11007700	26000	26000	26000	26000	0
381	20250318	144800	11007700	26000	26000	26000	26000	0
382	20250318	144700	11007700	26000	26000	26000	26000	0
383	20250318	144600	11007700	26000	26000	26000	26000	0
384	20250318	144500	11007700	26000	26000	26000	26000	0
385	20250318	144400	11007700	26000	26000	26000	26000	0
386	20250318	144300	11007700	26000	26000	26000	26000	0
387	20250318	144200	11007700	26000	26000	26000	26000	0
388	20250318	144100	11007700	26000	26000	26000	26000	0
389	20250318	144000	11007700	26000	26000	26000	26000	0
390	20250318	143900	11007700	26000	26000	26000	26000	0
391	20250318	143800	11007700	26000	26000	26000	26000	0
392	20250318	143700	11007700	26000	26000	26000	26000	0
393	20250318	143600	11007700	26000	26000	26000	26000	0
394	20250318	143500	11007700	26000	26000	26000	26000	0
395	20250318	143400	11007700	26000	26000	26000	26000	0
396	20250318	143300	11007700	26000	26000	26000	26000	0
397	20250318	143200	11007700	26000	26000	26000	26000	0
398	20250318	143100	11007700	26000	26000	26000	26000	0
399	20250318	143000	11007700	26000	26000	26000	26000	0
400	20250318	142900	11007700	26000	26000	26000	26000	0
401	20250318	142800	11007700	26000	26000	26000	26000	0
402	20250318	142700	11007700	26000	26000	26000	26000	0
403	20250318	142600	11007700	26000	26000	26000	26000	0
404	20250318	142500	11007700	26000	26000	26000	26000	0
405	20250318	142400	11007700	26000	26000	26000	26000	0
406	20250318	142300	11007700	26000	26000	26000	26000	0
407	20250318	142200	11007700	26000	26000	26000	26000	0
408	20250318	142100	11007700	26000	26000	26000	26000	0
409	20250318	142000	11007700	26000	26000	26000	26000	0
410	20250318	141900	11007700	26000	26000	26000	26000	0
411	20250318	141800	11007700	26000	26000	26000	26000	0
412	20250318	141700	11007700	26000	26000	26000	26000	0
413	20250318	141600	11007700	26000	26000	26000	26000	0
414	20250318	141500	11007700	26000	26000	26000	26000	0
415	20250318	141400	11007700	26000	26000	26000	26000	0
416	20250318	141300	11007700	26000	26000	26000	26000	0
417	20250318	141200	11007700	26000	26000	26000	26000	0
418	20250318	141100	11007700	26000	26000	26000	26000	0
419	20250318	141000	11007700	26000	26000	26000	26000	0
420	20250318	140900	11007700	26000	26000	26000	26000	0
421	20250318	140800	11007700	26000	26000	26000	26000	0
422	20250318	140700	11007700	26000	26000	26000	26000	0
423	20250318	140600	11007700	26000	26000	26000	26000	0
424	20250318	140500	11007700	26000	26000	26000	26000	0
425	20250318	140400	11007700	26000	26000	26000	26000	0
426	20250318	140300	11007700	26000	26000	26000	26000	0
427	20250318	140200	11007700	26000	26000	26000	26000	0
428	20250318	140100	11007700	26000	26000	26000	26000	0
429	20250318	140000	11007700	26000	26000	26000	26000	0
430	20250318	135900	11007700	26000	26000	26000	26000	0
431	20250318	135800	11007700	26000	26000	26000	26000	0
432	20250318	135700	11007700	26000	26000	26000	26000	0
433	20250318	135600	11007700	26000	26000	26000	26000	0
434	20250318	135500	11007700	26000	26000	26000	26000	0
435	20250318	135400	11007700	26000	26000	26000	26000	0
436	20250318	135300	11007700	26000	26000	26000	26000	0
437	20250318	135200	11007700	26000	26000	26000	26000	0
438	20250318	135100	11007700	26000	26000	26000	26000	0
439	20250318	135000	11007700	26000	26000	26000	26000	0
440	20250318	134900	11007700	26000	26000	26000	26000	0
441	20250318	134800	11007700	26000	26000	26000	26000	0
442	20250318	134700	11007700	26000	26000	26000	26000	0
443	20250318	134600	11007700	26000	26000	26000	26000	0
444	20250318	134500	11007700	26000	26000	26000	26000	0
445	20250318	134400	11007700	26000	26000	26000	26000	0
446	20250318	134300	11007700	26000	26000	26000	26000	0
447	20250318	134200	11007700	26000	26000	26000	26000	0
448	20250318	134100	11007700	26000	26000	26000	26000	0
449	20250318	134000	11007700	26000	26000	26000	26000	0
450	20250318	133900	11007700	26000	26000	26000	26000	0
451	20250318	133800	11007700	26000	26000	26000	26000	0
452	20250318	133700	11007700	26000	26000	26000	26000	0
453	20250318	133600	11007700	26000	26000	26000	26000	0
454	20250318	133500	11007700	26000	26000	26000	26000	0
455	20250318	133400	11007700	26000	26000	26000	26000	0
456	20250318	133300	11007700	26000	26000	26000	26000	0
457	20250318	133200	11007700	26000	26000	26000	26000	0
458	20250318	133100	11007700	26000	26000	26000	26000	0
459	20250318	133000	11007700	26000	26000	26000	26000	0
460	20250318	132900	11007700	26000	26000	26000	26000	0
461	20250318	132800	11007700	26000	26000	26000	26000	0
462	20250318	132700	11007700	26000	26000	26000	26000	0
463	20250318	132600	11007700	26000	26000	26000	26000	0
464	20250318	132500	11007700	26000	26000	26000	26000	0
465	20250318	132400	11007700	26000	26000	26000	26000	0
466	20250318	132300	11007700	26000	26000	26000	26000	0
467	20250318	132200	11007700	26000	26000	26000	26000	0
468	20250318	132100	11007700	26000	26000	26000	26000	0
469	20250318	132000	11007700	26000	26000	26000	26000	0
470	20250318	131900	11007700	26000	26000	26000	26000	0
471	20250318	131800	11007700	26000	26000	26000	26000	0
472	20250318	131700	11007700	26000	26000	26000	26000	0
473	20250318	131600	11007700	26000	26000	26000	26000	0
474	20250318	131500	11007700	26000	26000	26000	26000	0
475	20250318	131400	11007700	26000	26000	26000	26000	0
476	20250318	131300	11007700	26000	26000	26000	26000	0
477	20250318	131200	11007700	26000	26000	26000	26000	0
478	20250318	131100	11007700	26000	26000	26000	26000	0
479	20250318	131000	11007700	26000	26000	26000	26000	0
480	20250318	130900	11007700	26000	26000	26000	26000	0
481	20250318	130800	11007700	26000	26000	26000	26000	0
482	20250318	130700	11007700	26000	26000	26000	26000	0
483	20250318	130600	11007700	26000	26000	26000	26000	0
484	20250318	130500	11007700	26000	26000	26000	26000	0
485	20250318	130400	11007700	26000	26000	26000	26000	0
486	20250318	130300	11007700	26000	26000	26000	26000	0
487	20250318	130200	11007700	26000	26000	26000	26000	0
488	20250318	130100	11007700	26000	26000	26000	26000	0
489	20250318	130000	11007700	26000	26000	26000	26000	0
490	20250318	125900	11007700	26000	26000	26000	26000	0
491	20250318	125800	11007700	26000	26000	26000	26000	0
492	20250318	125700	11007700	26000	26000	26000	26000	0
493	20250318	125600	11007700	26000	26000	26000	26000	0
494	20250318	125500	11007700	26000	26000	26000	26000	0
495	20250318	125400	11007700	26000	26000	26000	26000	0
496	20250318	125300	11007700	26000	26000	26000	26000	0
497	20250318	125200	11007700	26000	26000	26000	26000	0
498	20250318	125100	11007700	26000	26000	26000	26000	0
499	20250318	125000	11007700	26000	26000	26000	26000	0
500	20250318	124900	11007700	26000	26000	26000	26000	0
501	20250318	124800	11007700	26000	26000	26000	26000	0
502	20250318	124700	11007700	26000	26000	26000	26000	0
503	20250318	124600	11007700	26000	26000	26000	26000	0
504	20250318	124500	11007700	26000	26000	26000	26000	0
505	20250318	124400	11007700	26000	26000	26000	26000	0
506	20250318	124300	11007700	26000	26000	26000	26000	0
507	20250318	124200	11007700	26000	26000	26000	26000	0
508	20250318	124100	11007700	26000	26000	26000	26000	0
509	20250318	124000	11007700	26000	26000	26000	26000	0
510	20250318	123900	11007700	26000	26000	26000	26000	0
511	20250318	123800	11007700	26000	26000	26000	26000	0
512	20250318	123700	11007700	26000	26000	26000	26000	0
513	20250318	123600	11007700	26000	26000	26000	26000	0
514	20250318	123500	11007700	26000	26000	26000	26000	0
515	20250318	123400	11007700	26000	26000	26000	26000	0
516	20250318	123300	11007700	26000	26000	26000	26000	0
517	20250318	123200	11007700	26000	26000	26000	26000	0
518	20250318	123100	11007700	26000	26000	26000	26000	0
519	20250318	123000	11007700	26000	26000	26000	26000	0
520	20250318	122900	11007700	26000	26000	26000	26000	0
521	20250318	122800	11007700	26000	26000	26000	26000	0
522	20250318	122700	11007700	26000	26000	26000	26000	0
523	20250318	122600	11007700	26000	26000	26000	26000	0
524	20250318	122500	11007700	26000	26000	26000	26000	0
525	20250318	122400	11007700	26000	26000	26000	26000	0
526	20250318	122300	11007700	26000	26000	26000	26000	0
527	20250318	122200	11007700	26000	26000	26000	26000	0
528	20250318	122100	11007700	26000	26000	26000	26000	0
529	20250318	122000	11007700	26000	26000	26000	26000	0
530	20250318	121900	11007700	26000	26000	26000	26000	0
531	20250318	121800	11007700	26000	26000	26000	26000	0
532	20250318	121700	11007700	26000	26000	26000	26000	0
533	20250318	121600	11007700	26000	26000	26000	26000	0
534	20250318	121500	11007700	26000	26000	26000	26000	0
535	20250318	121400	11007700	26000	26000	26000	26000	0
536	20250318	121300	11007700	26000	26000	26000	26000	0
537	20250318	121200	11007700	26000	26000	26000	26000	0
538	20250318	121100	11007700	26000	26000	26000	26000	0
539	20250318	121000	11007700	26000	26000	26000	26000	0
540	20250318	120900	11007700	26000	26000	26000	26000	0
541	20250318	120800	11007700	26000	26000	26000	26000	0
542	20250318	120700	11007700	26000	26000	26000	26000	0
543	20250318	120600	11007700	26000	26000	26000	26000	0
544	20250318	120500	11007700	26000	26000	26000	26000	0
545	20250318	120400	11007700	26000	26000	26000	26000	0
546	20250318	120300	11007700	26000	26000	26000	26000	0
547	20250318	120200	11007700	26000	26000	26000	26000	0
548	20250318	120100	11007700	26000	26000	26000	26000	0
549	20250318	120000	11007700	26000	26000	26000	26000	0
550	20250318	115900	11007700	26000	26000	26000	26000	0
551	20250318	115800	11007700	26000	26000	26000	26000	0
552	20250318	115700	11007700	26000	26000	26000	26000	0
553	20250318	115600	11007700	26000	26000	26000	26000	0
554	20250318	115500	11007700	26000	26000	26000	26000	0
555	20250318	115400	11007700	26000	26000	26000	26000	0
556	20250318	115300	11007700	26000	26000	26000	26000	0
557	20250318	115200	11007700	26000	26000	26000	26000	0
558	20250318	115100	11007700	26000	26000	26000	26000	0
559	20250318	115000	11007700	26000	26000	26000	26000	0
560	20250318	114900	11007700	26000	26000	26000	26000	0
561	20250318	114800	11007700	26000	26000	26000	26000	0
562	20250318	114700	11007700	26000	26000	26000	26000	0
563	20250318	114600	11007700	26000	26000	26000	26000	0
564	20250318	114500	11007700	26000	26000	26000	26000	0
565	20250318	114400	11007700	26000	26000	26000	26000	0
566	20250318	114300	11007700	26000	26000	26000	26000	0
567	20250318	114200	11007700	26000	26000	26000	26000	78
568	20250318	114100	8979700	26800	26800	26800	26800	0
569	20250318	114000	8979700	26800	26800	26800	26800	0
570	20250318	113900	8979700	26800	26800	26800	26800	0
571	20250318	113800	8979700	26800	26800	26800	26800	0
572	20250318	113700	8979700	26800	26800	26800	26800	0
573	20250318	113600	8979700	26800	26800	26800	26800	0
574	20250318	113500	8979700	26800	26800	26800	26800	0
575	20250318	113400	8979700	26800	26800	26800	26800	0
576	20250318	113300	8979700	26800	26800	26800	26800	60
577	20250318	113200	7371700	26900	26900	26900	26900	0
578	20250318	113100	7371700	26900	26900	26900	26900	0
579	20250318	113000	7371700	26900	26900	26900	26900	0
580	20250318	112900	7371700	26900	26900	26900	26900	0
581	20250318	112800	7371700	26900	26900	26900	26900	0
582	20250318	112700	7371700	26900	26900	26900	26900	0
583	20250318	112600	7371700	26900	26900	26900	26900	0
584	20250318	112500	7371700	26900	26900	26900	26900	0
585	20250318	112400	7371700	26900	26900	26900	26900	0
586	20250318	112300	7371700	26900	26900	26900	26900	100
587	20250318	112200	4681700	26900	26900	26900	26900	0
588	20250318	112100	4681700	26900	26900	26900	26900	53
589	20250318	112000	3256000	26900	26900	26900	26900	0
590	20250318	111900	3256000	26900	26900	26900	26900	0
591	20250318	111800	3256000	26900	26900	26900	26900	0
592	20250318	111700	3256000	26900	26900	26900	26900	0
593	20250318	111600	3256000	26900	26900	26900	26900	0
594	20250318	111500	3256000	26900	26900	26900	26900	0
595	20250318	111400	3256000	26900	26900	26900	26900	0
596	20250318	111300	3256000	26900	26900	26900	26900	0
597	20250318	111200	3256000	26900	26900	26900	26900	0
598	20250318	111100	3256000	26900	26900	26900	26900	0
599	20250318	111000	3256000	26900	26900	26900	26900	0
600	20250318	110900	3256000	26900	26900	26900	26900	0
601	20250318	110800	3256000	26900	26900	26900	26900	0
602	20250318	110700	3256000	26900	26900	26900	26900	0
603	20250318	110600	3256000	26900	26900	26900	26900	0
604	20250318	110500	3256000	26900	26900	26900	26900	0
605	20250318	110400	3256000	26900	26900	26900	26900	0
606	20250318	110300	3256000	26900	26900	26900	26900	0
607	20250318	110200	3256000	26900	26900	26900	26900	0
608	20250318	110100	3256000	26900	26900	26900	26900	0
609	20250318	110000	3256000	26900	26900	26900	26900	0
610	20250318	105900	3256000	26900	26900	26900	26900	0
611	20250318	105800	3256000	26900	26900	26900	26900	0
612	20250318	105700	3256000	26900	26900	26900	26900	0
613	20250318	105600	3256000	26900	26900	26900	26900	0
614	20250318	105500	3256000	26900	26900	26900	26900	0
615	20250318	105400	3256000	26900	26900	26900	26900	0
616	20250318	105300	3256000	26900	26900	26900	26900	0
617	20250318	105200	3256000	26900	26900	26900	26900	0
618	20250318	105100	3256000	26900	26900	26900	26900	0
619	20250318	105000	3256000	26900	26900	26900	26900	0
620	20250318	104900	3256000	26900	26900	26900	26900	0
621	20250318	104800	3256000	26900	26900	26900	26900	0
622	20250318	104700	3256000	26900	26900	26900	26900	0
623	20250318	104600	3256000	26900	26900	26900	26900	0
624	20250318	104500	3256000	26900	26900	26900	26900	0
625	20250318	104400	3256000	26900	26900	26900	26900	0
626	20250318	104300	3256000	26900	26900	26900	26900	0
627	20250318	104200	3256000	26900	26900	26900	26900	0
628	20250318	104100	3256000	26900	26900	26900	26900	0
629	20250318	104000	3256000	26900	26900	26900	26900	0
630	20250318	103900	3256000	26900	26900	26900	26900	0
631	20250318	103800	3256000	26900	26900	26900	26900	0
632	20250318	103700	3256000	26900	26900	26900	26900	0
633	20250318	103600	3256000	26900	26900	26900	26900	0
634	20250318	103500	3256000	26900	26900	26900	26900	0
635	20250318	103400	3256000	26900	26900	26900	26900	0
636	20250318	103300	3256000	26900	26900	26900	26900	0
637	20250318	103200	3256000	26900	26900	26900	26900	0
638	20250318	103100	3256000	26900	26900	26900	26900	0
639	20250318	103000	3256000	26900	26900	26900	26900	0
640	20250318	102900	3256000	26900	26900	26900	26900	0
641	20250318	102800	3256000	26900	26900	26900	26900	0
642	20250318	102700	3256000	26900	26900	26900	26900	0
643	20250318	102600	3256000	26900	26900	26900	26900	0
644	20250318	102500	3256000	26900	26900	26900	26900	0
645	20250318	102400	3256000	26900	26900	26900	26900	0
646	20250318	102300	3256000	26900	26900	26900	26900	0
647	20250318	102200	3256000	26900	26900	26900	26900	0
648	20250318	102100	3256000	26900	26900	26900	26900	0
649	20250318	102000	3256000	26900	26900	26900	26900	0
650	20250318	101900	3256000	26900	26900	26900	26900	0
651	20250318	101800	3256000	26900	26900	26900	26900	0
652	20250318	101700	3256000	26900	26900	26900	26900	0
653	20250318	101600	3256000	26900	26900	26900	26900	0
654	20250318	101500	3256000	26900	26900	26900	26900	0
655	20250318	101400	3256000	26900	26900	26900	26900	0
656	20250318	101300	3256000	26900	26900	26900	26900	0
657	20250318	101200	3256000	26900	26900	26900	26900	0
658	20250318	101100	3256000	26900	26900	26900	26900	100
659	20250318	101000	566000	26950	26950	26950	26950	0
660	20250318	100900	566000	26950	26950	26950	26950	0
661	20250318	100800	566000	26950	26950	26950	26950	0
662	20250318	100700	566000	26950	26950	26950	26950	0
663	20250318	100600	566000	26950	26950	26950	26950	0
664	20250318	100500	566000	26950	26950	26950	26950	0
665	20250318	100400	566000	26950	26950	26950	26950	0
666	20250318	100300	566000	26950	26950	26950	26950	0
667	20250318	100200	566000	26950	26950	26950	26950	0
668	20250318	100100	566000	26950	26950	26950	26950	0
669	20250318	100000	566000	26950	26950	26950	26950	0
670	20250318	095900	566000	26950	26950	26950	26950	0
671	20250318	095800	566000	26950	26950	26950	26950	0
672	20250318	095700	566000	26950	26950	26950	26950	0
673	20250318	095600	566000	26950	26950	26950	26950	0
674	20250318	095500	566000	26950	26950	26950	26950	0
675	20250318	095400	566000	26950	26950	26950	26950	0
676	20250318	095300	566000	26950	26950	26950	26950	0
677	20250318	095200	566000	26950	26950	26950	26950	0
678	20250318	095100	566000	26950	26950	26950	26950	0
679	20250318	095000	566000	26950	26950	26950	26950	0
680	20250318	094900	566000	26950	26950	26950	26950	0
681	20250318	094800	566000	26950	26950	26950	26950	0
682	20250318	094700	566000	26950	26950	26950	26950	0
683	20250318	094600	566000	26950	26950	26950	26950	0
684	20250318	094500	566000	26950	26950	26950	26950	0
685	20250318	094400	566000	26950	26950	26950	26950	0
686	20250318	094300	566000	26950	26950	26950	26950	0
687	20250318	094200	566000	26950	26950	26950	26950	0
688	20250318	094100	566000	26950	26950	26950	26950	0
689	20250318	094000	566000	26950	26950	26950	26950	0
690	20250318	093900	566000	26950	26950	26950	26950	0
691	20250318	093800	566000	26950	26950	26950	26950	0
692	20250318	093700	566000	26950	26950	26950	26950	0
693	20250318	093600	566000	26950	26950	26950	26950	0
694	20250318	093500	566000	26950	26950	26950	26950	0
695	20250318	093400	566000	26950	26950	26950	26950	0
696	20250318	093300	566000	26950	26950	26950	26950	0
697	20250318	093200	566000	26950	26950	26950	26950	0
698	20250318	093100	566000	26950	26950	26950	26950	0
699	20250318	093000	566000	26950	26950	26950	26950	0
700	20250318	092900	566000	26950	26950	26950	26950	14
701	20250318	092800	188700	26950	26950	26950	26950	2
702	20250318	092700	134800	26950	26950	26950	26950	4
703	20250318	092600	27000	27000	27000	27000	27000	0
704	20250318	092500	27000	27000	27000	27000	27000	0
705	20250318	092400	27000	27000	27000	27000	27000	0
706	20250318	092300	27000	27000	27000	27000	27000	0
707	20250318	092200	27000	27000	27000	27000	27000	0
708	20250318	092100	27000	27000	27000	27000	27000	0
709	20250318	092000	27000	27000	27000	27000	27000	0
710	20250318	091900	27000	27000	27000	27000	27000	0
711	20250318	091800	27000	27000	27000	27000	27000	0
712	20250318	091700	27000	27000	27000	27000	27000	0
713	20250318	091600	27000	27000	27000	27000	27000	0
714	20250318	091500	27000	27000	27000	27000	27000	0
715	20250318	091400	27000	27000	27000	27000	27000	0
716	20250318	091300	27000	27000	27000	27000	27000	0
717	20250318	091200	27000	27000	27000	27000	27000	0
718	20250318	091100	27000	27000	27000	27000	27000	0
719	20250318	091000	27000	27000	27000	27000	27000	0
720	20250318	090900	27000	27000	27000	27000	27000	0
721	20250318	090800	27000	27000	27000	27000	27000	0
722	20250318	090700	27000	27000	27000	27000	27000	0
723	20250318	090600	27000	27000	27000	27000	27000	0
724	20250318	090500	27000	27000	27000	27000	27000	0
725	20250318	090400	27000	27000	27000	27000	27000	0
726	20250318	090300	27000	27000	27000	27000	27000	0
727	20250318	090200	27000	27000	27000	27000	27000	1
728	20250318	090100	0	26000	26000	26000	26000	0
729	20250318	090000	0	26000	26000	26000	26000	0