KissMeData/094800/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	200900	112764530	4250	4250	4250	4250	1282
3	20250318	200800	112764530	4250	4250	4250	4250	0
4	20250318	200700	112764530	4250	4250	4250	4250	0
5	20250318	200600	112764530	4250	4250	4250	4250	0
6	20250318	200500	112764530	4250	4250	4250	4250	0
7	20250318	200400	112764530	4250	4250	4250	4250	0
8	20250318	200300	112764530	4250	4250	4250	4250	0
9	20250318	200200	112764530	4250	4250	4250	4250	0
10	20250318	200100	112764530	4250	4250	4250	4250	0
11	20250318	200000	112764530	4250	4250	4250	4250	0
12	20250318	195900	112764530	4250	4250	4250	4250	0
13	20250318	195800	112764530	4250	4250	4250	4250	0
14	20250318	195700	112764530	4250	4250	4250	4250	0
15	20250318	195600	112764530	4250	4250	4250	4250	0
16	20250318	195500	112764530	4250	4250	4250	4250	0
17	20250318	195400	112764530	4250	4250	4250	4250	0
18	20250318	195300	112764530	4250	4250	4250	4250	0
19	20250318	195200	112764530	4250	4250	4250	4250	0
20	20250318	195100	112764530	4250	4250	4250	4250	0
21	20250318	195000	112764530	4250	4250	4250	4250	0
22	20250318	194900	112764530	4250	4250	4250	4250	0
23	20250318	194800	112764530	4250	4250	4250	4250	0
24	20250318	194700	112764530	4250	4250	4250	4250	0
25	20250318	194600	112764530	4250	4250	4250	4250	0
26	20250318	194500	112764530	4250	4250	4250	4250	0
27	20250318	194400	112764530	4250	4250	4250	4250	0
28	20250318	194300	112764530	4250	4250	4250	4250	0
29	20250318	194200	112764530	4250	4250	4250	4250	0
30	20250318	194100	112764530	4250	4250	4250	4250	0
31	20250318	194000	112764530	4250	4250	4250	4250	0
32	20250318	193900	112764530	4250	4250	4250	4250	1282
33	20250318	193800	112764530	4250	4250	4250	4250	0
34	20250318	193700	112764530	4250	4250	4250	4250	0
35	20250318	193600	112764530	4250	4250	4250	4250	0
36	20250318	193500	112764530	4250	4250	4250	4250	0
37	20250318	193400	112764530	4250	4250	4250	4250	0
38	20250318	193300	112764530	4250	4250	4250	4250	0
39	20250318	193200	112764530	4250	4250	4250	4250	0
40	20250318	193100	112764530	4250	4250	4250	4250	0
41	20250318	193000	112764530	4250	4250	4250	4250	0
42	20250318	192900	112764530	4250	4250	4250	4250	0
43	20250318	192800	112764530	4250	4250	4250	4250	0
44	20250318	192700	112764530	4250	4250	4250	4250	0
45	20250318	192600	112764530	4250	4250	4250	4250	0
46	20250318	192500	112764530	4250	4250	4250	4250	0
47	20250318	192400	112764530	4250	4250	4250	4250	0
48	20250318	192300	112764530	4250	4250	4250	4250	0
49	20250318	192200	112764530	4250	4250	4250	4250	0
50	20250318	192100	112764530	4250	4250	4250	4250	0
51	20250318	192000	112764530	4250	4250	4250	4250	0
52	20250318	191900	112764530	4250	4250	4250	4250	0
53	20250318	191800	112764530	4250	4250	4250	4250	0
54	20250318	191700	112764530	4250	4250	4250	4250	0
55	20250318	191600	112764530	4250	4250	4250	4250	0
56	20250318	191500	112764530	4250	4250	4250	4250	0
57	20250318	191400	112764530	4250	4250	4250	4250	0
58	20250318	191300	112764530	4250	4250	4250	4250	0
59	20250318	191200	112764530	4250	4250	4250	4250	0
60	20250318	191100	112764530	4250	4250	4250	4250	0
61	20250318	191000	112764530	4250	4250	4250	4250	0
62	20250318	190900	112764530	4250	4250	4250	4250	1282
63	20250318	190800	112764530	4250	4250	4250	4250	0
64	20250318	190700	112764530	4250	4250	4250	4250	0
65	20250318	190600	112764530	4250	4250	4250	4250	0
66	20250318	190500	112764530	4250	4250	4250	4250	0
67	20250318	190400	112764530	4250	4250	4250	4250	0
68	20250318	190300	112764530	4250	4250	4250	4250	0
69	20250318	190200	112764530	4250	4250	4250	4250	0
70	20250318	190100	112764530	4250	4250	4250	4250	0
71	20250318	190000	112764530	4250	4250	4250	4250	0
72	20250318	185900	112764530	4250	4250	4250	4250	0
73	20250318	185800	112764530	4250	4250	4250	4250	0
74	20250318	185700	112764530	4250	4250	4250	4250	0
75	20250318	185600	112764530	4250	4250	4250	4250	0
76	20250318	185500	112764530	4250	4250	4250	4250	0
77	20250318	185400	112764530	4250	4250	4250	4250	0
78	20250318	185300	112764530	4250	4250	4250	4250	0
79	20250318	185200	112764530	4250	4250	4250	4250	0
80	20250318	185100	112764530	4250	4250	4250	4250	0
81	20250318	185000	112764530	4250	4250	4250	4250	0
82	20250318	184900	112764530	4250	4250	4250	4250	0
83	20250318	184800	112764530	4250	4250	4250	4250	0
84	20250318	184700	112764530	4250	4250	4250	4250	0
85	20250318	184600	112764530	4250	4250	4250	4250	0
86	20250318	184500	112764530	4250	4250	4250	4250	0
87	20250318	184400	112764530	4250	4250	4250	4250	0
88	20250318	184300	112764530	4250	4250	4250	4250	0
89	20250318	184200	112764530	4250	4250	4250	4250	0
90	20250318	184100	112764530	4250	4250	4250	4250	0
91	20250318	184000	112764530	4250	4250	4250	4250	0
92	20250318	183900	112764530	4250	4250	4250	4250	1282
93	20250318	183800	112764530	4250	4250	4250	4250	0
94	20250318	183700	112764530	4250	4250	4250	4250	0
95	20250318	183600	112764530	4250	4250	4250	4250	0
96	20250318	183500	112764530	4250	4250	4250	4250	0
97	20250318	183400	112764530	4250	4250	4250	4250	0
98	20250318	183300	112764530	4250	4250	4250	4250	0
99	20250318	183200	112764530	4250	4250	4250	4250	0
100	20250318	183100	112764530	4250	4250	4250	4250	0
101	20250318	183000	112764530	4250	4250	4250	4250	0
102	20250318	182900	112764530	4250	4250	4250	4250	0
103	20250318	182800	112764530	4250	4250	4250	4250	0
104	20250318	182700	112764530	4250	4250	4250	4250	0
105	20250318	182600	112764530	4250	4250	4250	4250	0
106	20250318	182500	112764530	4250	4250	4250	4250	0
107	20250318	182400	112764530	4250	4250	4250	4250	0
108	20250318	182300	112764530	4250	4250	4250	4250	0
109	20250318	182200	112764530	4250	4250	4250	4250	0
110	20250318	182100	112764530	4250	4250	4250	4250	0
111	20250318	182000	112764530	4250	4250	4250	4250	0
112	20250318	181900	112764530	4250	4250	4250	4250	0
113	20250318	181800	112764530	4250	4250	4250	4250	0
114	20250318	181700	112764530	4250	4250	4250	4250	0
115	20250318	181600	112764530	4250	4250	4250	4250	0
116	20250318	181500	112764530	4250	4250	4250	4250	0
117	20250318	181400	112764530	4250	4250	4250	4250	0
118	20250318	181300	112764530	4250	4250	4250	4250	0
119	20250318	181200	112764530	4250	4250	4250	4250	0
120	20250318	181100	112764530	4250	4250	4250	4250	0
121	20250318	181000	112764530	4250	4250	4250	4250	0
122	20250318	180900	112764530	4250	4250	4250	4250	1282
123	20250318	180800	112764530	4250	4250	4250	4250	0
124	20250318	180700	112764530	4250	4250	4250	4250	0
125	20250318	180600	112764530	4250	4250	4250	4250	0
126	20250318	180500	112764530	4250	4250	4250	4250	0
127	20250318	180400	112764530	4250	4250	4250	4250	0
128	20250318	180300	112764530	4250	4250	4250	4250	0
129	20250318	180200	112764530	4250	4250	4250	4250	0
130	20250318	180100	112764530	4250	4250	4250	4250	0
131	20250318	180000	112764530	4250	4250	4250	4250	0
132	20250318	175900	112764530	4250	4250	4250	4250	0
133	20250318	175800	112764530	4250	4250	4250	4250	0
134	20250318	175700	112764530	4250	4250	4250	4250	0
135	20250318	175600	112764530	4250	4250	4250	4250	0
136	20250318	175500	112764530	4250	4250	4250	4250	0
137	20250318	175400	112764530	4250	4250	4250	4250	0
138	20250318	175300	112764530	4250	4250	4250	4250	0
139	20250318	175200	112764530	4250	4250	4250	4250	0
140	20250318	175100	112764530	4250	4250	4250	4250	0
141	20250318	175000	112764530	4250	4250	4250	4250	0
142	20250318	174900	112764530	4250	4250	4250	4250	0
143	20250318	174800	112764530	4250	4250	4250	4250	0
144	20250318	174700	112764530	4250	4250	4250	4250	0
145	20250318	174600	112764530	4250	4250	4250	4250	0
146	20250318	174500	112764530	4250	4250	4250	4250	0
147	20250318	174400	112764530	4250	4250	4250	4250	0
148	20250318	174300	112764530	4250	4250	4250	4250	0
149	20250318	174200	112764530	4250	4250	4250	4250	0
150	20250318	174100	112764530	4250	4250	4250	4250	0
151	20250318	174000	112764530	4250	4250	4250	4250	0
152	20250318	173900	112764530	4250	4250	4250	4250	1282
153	20250318	173800	112764530	4250	4250	4250	4250	0
154	20250318	173700	112764530	4250	4250	4250	4250	0
155	20250318	173600	112764530	4250	4250	4250	4250	0
156	20250318	173500	112764530	4250	4250	4250	4250	0
157	20250318	173400	112764530	4250	4250	4250	4250	0
158	20250318	173300	112764530	4250	4250	4250	4250	0
159	20250318	173200	112764530	4250	4250	4250	4250	0
160	20250318	173100	112764530	4250	4250	4250	4250	0
161	20250318	173000	112764530	4250	4250	4250	4250	0
162	20250318	172900	112764530	4250	4250	4250	4250	0
163	20250318	172800	112764530	4250	4250	4250	4250	0
164	20250318	172700	112764530	4250	4250	4250	4250	0
165	20250318	172600	112764530	4250	4250	4250	4250	0
166	20250318	172500	112764530	4250	4250	4250	4250	0
167	20250318	172400	112764530	4250	4250	4250	4250	0
168	20250318	172300	112764530	4250	4250	4250	4250	0
169	20250318	172200	112764530	4250	4250	4250	4250	0
170	20250318	172100	112764530	4250	4250	4250	4250	0
171	20250318	172000	112764530	4250	4250	4250	4250	0
172	20250318	171900	112764530	4250	4250	4250	4250	0
173	20250318	171800	112764530	4250	4250	4250	4250	0
174	20250318	171700	112764530	4250	4250	4250	4250	0
175	20250318	171600	112764530	4250	4250	4250	4250	0
176	20250318	171500	112764530	4250	4250	4250	4250	0
177	20250318	171400	112764530	4250	4250	4250	4250	0
178	20250318	171300	112764530	4250	4250	4250	4250	0
179	20250318	171200	112764530	4250	4250	4250	4250	0
180	20250318	171100	112764530	4250	4250	4250	4250	0
181	20250318	171000	112764530	4250	4250	4250	4250	0
182	20250318	170900	112764530	4250	4250	4250	4250	1282
183	20250318	170800	112764530	4250	4250	4250	4250	0
184	20250318	170700	112764530	4250	4250	4250	4250	0
185	20250318	170600	112764530	4250	4250	4250	4250	0
186	20250318	170500	112764530	4250	4250	4250	4250	0
187	20250318	170400	112764530	4250	4250	4250	4250	0
188	20250318	170300	112764530	4250	4250	4250	4250	0
189	20250318	170200	112764530	4250	4250	4250	4250	0
190	20250318	170100	112764530	4250	4250	4250	4250	0
191	20250318	170000	112764530	4250	4250	4250	4250	0
192	20250318	165900	112764530	4250	4250	4250	4250	0
193	20250318	165800	112764530	4250	4250	4250	4250	0
194	20250318	165700	112764530	4250	4250	4250	4250	0
195	20250318	165600	112764530	4250	4250	4250	4250	0
196	20250318	165500	112764530	4250	4250	4250	4250	0
197	20250318	165400	112764530	4250	4250	4250	4250	0
198	20250318	165300	112764530	4250	4250	4250	4250	0
199	20250318	165200	112764530	4250	4250	4250	4250	0
200	20250318	165100	112764530	4250	4250	4250	4250	0
201	20250318	165000	112764530	4250	4250	4250	4250	0
202	20250318	164900	112764530	4250	4250	4250	4250	0
203	20250318	164800	112764530	4250	4250	4250	4250	0
204	20250318	164700	112764530	4250	4250	4250	4250	0
205	20250318	164600	112764530	4250	4250	4250	4250	0
206	20250318	164500	112764530	4250	4250	4250	4250	0
207	20250318	164400	112764530	4250	4250	4250	4250	0
208	20250318	164300	112764530	4250	4250	4250	4250	0
209	20250318	164200	112764530	4250	4250	4250	4250	0
210	20250318	164100	112764530	4250	4250	4250	4250	0
211	20250318	164000	112764530	4250	4250	4250	4250	0
212	20250318	163900	112764530	4250	4250	4250	4250	1282
213	20250318	163800	112764530	4250	4250	4250	4250	0
214	20250318	163700	112764530	4250	4250	4250	4250	0
215	20250318	163600	112764530	4250	4250	4250	4250	0
216	20250318	163500	112764530	4250	4250	4250	4250	0
217	20250318	163400	112764530	4250	4250	4250	4250	0
218	20250318	163300	112764530	4250	4250	4250	4250	0
219	20250318	163200	112764530	4250	4250	4250	4250	0
220	20250318	163100	112764530	4250	4250	4250	4250	0
221	20250318	163000	112764530	4250	4250	4250	4250	0
222	20250318	162900	112764530	4250	4250	4250	4250	0
223	20250318	162800	112764530	4250	4250	4250	4250	0
224	20250318	162700	112764530	4250	4250	4250	4250	0
225	20250318	162600	112764530	4250	4250	4250	4250	0
226	20250318	162500	112764530	4250	4250	4250	4250	0
227	20250318	162400	112764530	4250	4250	4250	4250	0
228	20250318	162300	112764530	4250	4250	4250	4250	0
229	20250318	162200	112764530	4250	4250	4250	4250	0
230	20250318	162100	112764530	4250	4250	4250	4250	0
231	20250318	162000	112764530	4250	4250	4250	4250	0
232	20250318	161900	112764530	4250	4250	4250	4250	0
233	20250318	161800	112764530	4250	4250	4250	4250	0
234	20250318	161700	112764530	4250	4250	4250	4250	0
235	20250318	161600	112764530	4250	4250	4250	4250	0
236	20250318	161500	112764530	4250	4250	4250	4250	0
237	20250318	161400	112764530	4250	4250	4250	4250	0
238	20250318	161300	112764530	4250	4250	4250	4250	0
239	20250318	161200	112764530	4250	4250	4250	4250	0
240	20250318	161100	112764530	4250	4250	4250	4250	0
241	20250318	161000	112764530	4250	4250	4250	4250	0
242	20250318	160900	112764530	4250	4250	4250	4250	1282
243	20250318	160800	112764530	4250	4250	4250	4250	0
244	20250318	160700	112764530	4250	4250	4250	4250	0
245	20250318	160600	112764530	4250	4250	4250	4250	0
246	20250318	160500	112764530	4250	4250	4250	4250	0
247	20250318	160400	112764530	4250	4250	4250	4250	0
248	20250318	160300	112764530	4250	4250	4250	4250	0
249	20250318	160200	112764530	4250	4250	4250	4250	0
250	20250318	160100	112764530	4250	4250	4250	4250	0
251	20250318	160000	112764530	4250	4250	4250	4250	0
252	20250318	155900	112764530	4250	4250	4250	4250	0
253	20250318	155800	112764530	4250	4250	4250	4250	0
254	20250318	155700	112764530	4250	4250	4250	4250	0
255	20250318	155600	112764530	4250	4250	4250	4250	0
256	20250318	155500	112764530	4250	4250	4250	4250	0
257	20250318	155400	112764530	4250	4250	4250	4250	0
258	20250318	155300	112764530	4250	4250	4250	4250	0
259	20250318	155200	112764530	4250	4250	4250	4250	0
260	20250318	155100	112764530	4250	4250	4250	4250	0
261	20250318	155000	112764530	4250	4250	4250	4250	0
262	20250318	154900	112764530	4250	4250	4250	4250	0
263	20250318	154800	112764530	4250	4250	4250	4250	0
264	20250318	154700	112764530	4250	4250	4250	4250	0
265	20250318	154600	112764530	4250	4250	4250	4250	0
266	20250318	154500	112764530	4250	4250	4250	4250	0
267	20250318	154400	112764530	4250	4250	4250	4250	0
268	20250318	154300	112764530	4250	4250	4250	4250	0
269	20250318	154200	112764530	4250	4250	4250	4250	0
270	20250318	154100	112764530	4250	4250	4250	4250	0
271	20250318	154000	112764530	4250	4250	4250	4250	0
272	20250318	153900	112764530	4250	4250	4250	4250	1282
273	20250318	153800	112764530	4250	4250	4250	4250	0
274	20250318	153700	112764530	4250	4250	4250	4250	0
275	20250318	153600	112764530	4250	4250	4250	4250	0
276	20250318	153500	112764530	4250	4250	4250	4250	0
277	20250318	153400	112764530	4250	4250	4250	4250	0
278	20250318	153300	112764530	4250	4250	4250	4250	0
279	20250318	153200	112764530	4250	4250	4250	4250	0
280	20250318	153100	112764530	4250	4250	4250	4250	0
281	20250318	153000	112764530	4250	4250	4250	4250	1282
282	20250318	152900	107316030	4225	4225	4225	4225	0
283	20250318	152800	107316030	4225	4225	4225	4225	0
284	20250318	152700	107316030	4225	4225	4225	4225	0
285	20250318	152600	107316030	4225	4225	4225	4225	0
286	20250318	152500	107316030	4225	4225	4225	4225	0
287	20250318	152400	107316030	4225	4225	4225	4225	0
288	20250318	152300	107316030	4225	4225	4225	4225	0
289	20250318	152200	107316030	4225	4225	4225	4225	0
290	20250318	152100	107316030	4225	4225	4225	4225	0
291	20250318	152000	107316030	4225	4225	4225	4225	0
292	20250318	151900	107316030	4225	4230	4245	4225	329
293	20250318	151800	105923765	4235	4235	4235	4235	0
294	20250318	151700	105923765	4235	4250	4250	4235	135
295	20250318	151600	105350120	4245	4245	4245	4245	0
296	20250318	151500	105350120	4245	4245	4245	4245	362
297	20250318	151400	103813430	4250	4250	4250	4250	0
298	20250318	151300	103813430	4250	4250	4250	4250	63
299	20250318	151200	103545680	4250	4250	4250	4250	208
300	20250318	151100	102661680	4250	4250	4250	4250	0
301	20250318	151000	102661680	4250	4250	4250	4250	0
302	20250318	150900	102661680	4250	4250	4250	4250	3
303	20250318	150800	102648930	4250	4250	4250	4250	0
304	20250318	150700	102648930	4250	4250	4250	4250	0
305	20250318	150600	102648930	4250	4250	4250	4250	0
306	20250318	150500	102648930	4250	4250	4250	4250	10
307	20250318	150400	102606430	4250	4250	4250	4250	0
308	20250318	150300	102606430	4250	4250	4250	4250	0
309	20250318	150200	102606430	4250	4250	4250	4250	0
310	20250318	150100	102606430	4250	4250	4250	4250	33
311	20250318	150000	102466180	4250	4250	4250	4250	0
312	20250318	145900	102466180	4250	4250	4250	4250	0
313	20250318	145800	102466180	4250	4250	4250	4250	1
314	20250318	145700	102461930	4250	4250	4250	4250	124
315	20250318	145600	101934930	4250	4250	4250	4250	0
316	20250318	145500	101934930	4250	4250	4250	4250	0
317	20250318	145400	101934930	4250	4250	4250	4250	344
318	20250318	145300	100472930	4250	4250	4250	4250	0
319	20250318	145200	100472930	4250	4250	4250	4250	0
320	20250318	145100	100472930	4250	4250	4250	4250	0
321	20250318	145000	100472930	4250	4250	4250	4250	462
322	20250318	144900	98509430	4250	4250	4250	4250	0
323	20250318	144800	98509430	4250	4250	4250	4250	0
324	20250318	144700	98509430	4250	4250	4250	4250	0
325	20250318	144600	98509430	4250	4250	4250	4250	462
326	20250318	144500	96545930	4250	4250	4250	4250	0
327	20250318	144400	96545930	4250	4250	4250	4250	0
328	20250318	144300	96545930	4250	4250	4250	4250	0
329	20250318	144200	96545930	4250	4250	4250	4250	462
330	20250318	144100	94582430	4250	4250	4250	4250	0
331	20250318	144000	94582430	4250	4250	4250	4250	0
332	20250318	143900	94582430	4250	4250	4250	4250	0
333	20250318	143800	94582430	4250	4250	4250	4250	462
334	20250318	143700	92618930	4250	4250	4250	4250	0
335	20250318	143600	92618930	4250	4250	4250	4250	0
336	20250318	143500	92618930	4250	4250	4250	4250	462
337	20250318	143400	90655430	4250	4250	4250	4250	83
338	20250318	143300	90302680	4245	4245	4245	4245	0
339	20250318	143200	90302680	4245	4245	4245	4245	0
340	20250318	143100	90302680	4245	4245	4245	4245	462
341	20250318	143000	88341490	4230	4230	4230	4230	0
342	20250318	142900	88341490	4230	4230	4230	4230	0
343	20250318	142800	88341490	4230	4230	4230	4230	0
344	20250318	142700	88341490	4230	4230	4230	4230	870
345	20250318	142600	84661390	4230	4230	4230	4230	0
346	20250318	142500	84661390	4230	4230	4230	4230	0
347	20250318	142400	84661390	4230	4230	4230	4230	136
348	20250318	142300	84086110	4230	4230	4230	4230	327
349	20250318	142200	82702900	4220	4235	4235	4220	8665
350	20250318	142100	46083300	4235	4235	4235	4235	123
351	20250318	142000	45562395	4240	4240	4240	4240	494
352	20250318	141900	43467835	4250	4250	4250	4250	0
353	20250318	141800	43467835	4250	4250	4250	4250	0
354	20250318	141700	43467835	4250	4250	4250	4250	0
355	20250318	141600	43467835	4250	4250	4250	4250	0
356	20250318	141500	43467835	4250	4250	4250	4250	0
357	20250318	141400	43467835	4250	4250	4250	4250	0
358	20250318	141300	43467835	4250	4250	4250	4250	0
359	20250318	141200	43467835	4250	4250	4250	4250	0
360	20250318	141100	43467835	4250	4250	4250	4250	0
361	20250318	141000	43467835	4250	4250	4250	4250	0
362	20250318	140900	43467835	4250	4250	4250	4250	0
363	20250318	140800	43467835	4250	4250	4250	4250	0
364	20250318	140700	43467835	4250	4250	4250	4250	0
365	20250318	140600	43467835	4250	4250	4250	4250	0
366	20250318	140500	43467835	4250	4250	4250	4250	0
367	20250318	140400	43467835	4250	4250	4250	4250	0
368	20250318	140300	43467835	4250	4250	4250	4250	0
369	20250318	140200	43467835	4250	4250	4250	4250	0
370	20250318	140100	43467835	4250	4250	4250	4250	0
371	20250318	140000	43467835	4250	4250	4250	4250	0
372	20250318	135900	43467835	4250	4250	4250	4250	0
373	20250318	135800	43467835	4250	4250	4250	4250	0
374	20250318	135700	43467835	4250	4250	4250	4250	0
375	20250318	135600	43467835	4250	4250	4250	4250	0
376	20250318	135500	43467835	4250	4250	4250	4250	0
377	20250318	135400	43467835	4250	4250	4250	4250	0
378	20250318	135300	43467835	4250	4250	4250	4250	0
379	20250318	135200	43467835	4250	4250	4250	4250	0
380	20250318	135100	43467835	4250	4250	4250	4250	0
381	20250318	135000	43467835	4250	4250	4250	4250	0
382	20250318	134900	43467835	4250	4250	4250	4250	0
383	20250318	134800	43467835	4250	4250	4250	4250	0
384	20250318	134700	43467835	4250	4250	4250	4250	0
385	20250318	134600	43467835	4250	4250	4250	4250	0
386	20250318	134500	43467835	4250	4250	4250	4250	0
387	20250318	134400	43467835	4250	4250	4250	4250	0
388	20250318	134300	43467835	4250	4250	4250	4250	0
389	20250318	134200	43467835	4250	4250	4250	4250	0
390	20250318	134100	43467835	4250	4250	4250	4250	0
391	20250318	134000	43467835	4250	4250	4250	4250	0
392	20250318	133900	43467835	4250	4250	4250	4250	0
393	20250318	133800	43467835	4250	4250	4250	4250	0
394	20250318	133700	43467835	4250	4250	4250	4250	0
395	20250318	133600	43467835	4250	4250	4250	4250	0
396	20250318	133500	43467835	4250	4250	4250	4250	0
397	20250318	133400	43467835	4250	4250	4250	4250	1
398	20250318	133300	43463585	4250	4250	4250	4250	0
399	20250318	133200	43463585	4250	4250	4250	4250	0
400	20250318	133100	43463585	4250	4250	4250	4250	0
401	20250318	133000	43463585	4250	4250	4250	4250	3
402	20250318	132900	43450835	4250	4250	4250	4250	10
403	20250318	132800	43408335	4250	4250	4250	4250	0
404	20250318	132700	43408335	4250	4250	4250	4250	0
405	20250318	132600	43408335	4250	4250	4250	4250	0
406	20250318	132500	43408335	4250	4250	4250	4250	0
407	20250318	132400	43408335	4250	4250	4250	4250	0
408	20250318	132300	43408335	4250	4250	4250	4250	0
409	20250318	132200	43408335	4250	4250	4250	4250	1
410	20250318	132100	43404085	4250	4250	4250	4250	0
411	20250318	132000	43404085	4250	4250	4250	4250	0
412	20250318	131900	43404085	4250	4250	4250	4250	0
413	20250318	131800	43404085	4250	4250	4250	4250	1
414	20250318	131700	43399835	4250	4250	4250	4250	0
415	20250318	131600	43399835	4250	4250	4250	4250	0
416	20250318	131500	43399835	4250	4250	4250	4250	5
417	20250318	131400	43378585	4250	4250	4250	4250	0
418	20250318	131300	43378585	4250	4250	4250	4250	0
419	20250318	131200	43378585	4250	4250	4250	4250	0
420	20250318	131100	43378585	4250	4250	4250	4250	0
421	20250318	131000	43378585	4250	4250	4250	4250	0
422	20250318	130900	43378585	4250	4250	4250	4250	0
423	20250318	130800	43378585	4250	4250	4250	4250	0
424	20250318	130700	43378585	4250	4250	4250	4250	0
425	20250318	130600	43378585	4250	4250	4250	4250	0
426	20250318	130500	43378585	4250	4250	4250	4250	0
427	20250318	130400	43378585	4250	4250	4250	4250	0
428	20250318	130300	43378585	4250	4250	4250	4250	0
429	20250318	130200	43378585	4250	4250	4250	4250	0
430	20250318	130100	43378585	4250	4250	4250	4250	0
431	20250318	130000	43378585	4250	4250	4250	4250	0
432	20250318	125900	43378585	4250	4250	4250	4250	0
433	20250318	125800	43378585	4250	4250	4250	4250	0
434	20250318	125700	43378585	4250	4250	4250	4250	0
435	20250318	125600	43378585	4250	4250	4250	4250	0
436	20250318	125500	43378585	4250	4250	4250	4250	0
437	20250318	125400	43378585	4250	4250	4250	4250	0
438	20250318	125300	43378585	4250	4250	4250	4250	0
439	20250318	125200	43378585	4250	4250	4250	4250	0
440	20250318	125100	43378585	4250	4250	4250	4250	0
441	20250318	125000	43378585	4250	4250	4250	4250	0
442	20250318	124900	43378585	4250	4250	4250	4250	0
443	20250318	124800	43378585	4250	4250	4250	4250	0
444	20250318	124700	43378585	4250	4250	4250	4250	0
445	20250318	124600	43378585	4250	4250	4250	4250	0
446	20250318	124500	43378585	4250	4250	4250	4250	0
447	20250318	124400	43378585	4250	4250	4250	4250	0
448	20250318	124300	43378585	4250	4250	4250	4250	0
449	20250318	124200	43378585	4250	4250	4250	4250	0
450	20250318	124100	43378585	4250	4250	4250	4250	0
451	20250318	124000	43378585	4250	4250	4250	4250	0
452	20250318	123900	43378585	4250	4250	4250	4250	0
453	20250318	123800	43378585	4250	4250	4250	4250	0
454	20250318	123700	43378585	4250	4250	4250	4250	0
455	20250318	123600	43378585	4250	4250	4250	4250	0
456	20250318	123500	43378585	4250	4250	4250	4250	0
457	20250318	123400	43378585	4250	4250	4250	4250	0
458	20250318	123300	43378585	4250	4250	4250	4250	0
459	20250318	123200	43378585	4250	4250	4250	4250	0
460	20250318	123100	43378585	4250	4250	4250	4250	0
461	20250318	123000	43378585	4250	4250	4250	4250	0
462	20250318	122900	43378585	4250	4250	4250	4250	0
463	20250318	122800	43378585	4250	4250	4250	4250	0
464	20250318	122700	43378585	4250	4250	4250	4250	0
465	20250318	122600	43378585	4250	4250	4250	4250	0
466	20250318	122500	43378585	4250	4250	4250	4250	0
467	20250318	122400	43378585	4250	4250	4250	4250	0
468	20250318	122300	43378585	4250	4250	4250	4250	0
469	20250318	122200	43378585	4250	4250	4250	4250	0
470	20250318	122100	43378585	4250	4250	4250	4250	0
471	20250318	122000	43378585	4250	4250	4250	4250	0
472	20250318	121900	43378585	4250	4250	4250	4250	0
473	20250318	121800	43378585	4250	4250	4250	4250	0
474	20250318	121700	43378585	4250	4250	4250	4250	0
475	20250318	121600	43378585	4250	4250	4250	4250	0
476	20250318	121500	43378585	4250	4250	4250	4250	0
477	20250318	121400	43378585	4250	4250	4250	4250	0
478	20250318	121300	43378585	4250	4250	4250	4250	0
479	20250318	121200	43378585	4250	4250	4250	4250	0
480	20250318	121100	43378585	4250	4250	4250	4250	0
481	20250318	121000	43378585	4250	4250	4250	4250	0
482	20250318	120900	43378585	4250	4250	4250	4250	0
483	20250318	120800	43378585	4250	4250	4250	4250	0
484	20250318	120700	43378585	4250	4250	4250	4250	0
485	20250318	120600	43378585	4250	4250	4250	4250	0
486	20250318	120500	43378585	4250	4250	4250	4250	0
487	20250318	120400	43378585	4250	4250	4250	4250	0
488	20250318	120300	43378585	4250	4250	4250	4250	0
489	20250318	120200	43378585	4250	4250	4250	4250	0
490	20250318	120100	43378585	4250	4250	4250	4250	0
491	20250318	120000	43378585	4250	4250	4250	4250	0
492	20250318	115900	43378585	4250	4250	4250	4250	0
493	20250318	115800	43378585	4250	4250	4250	4250	0
494	20250318	115700	43378585	4250	4250	4250	4250	0
495	20250318	115600	43378585	4250	4250	4250	4250	0
496	20250318	115500	43378585	4250	4250	4250	4250	1
497	20250318	115400	43374335	4250	4250	4250	4250	0
498	20250318	115300	43374335	4250	4250	4250	4250	0
499	20250318	115200	43374335	4250	4250	4250	4250	0
500	20250318	115100	43374335	4250	4250	4250	4250	1
501	20250318	115000	43370085	4250	4250	4250	4250	0
502	20250318	114900	43370085	4250	4250	4250	4250	0
503	20250318	114800	43370085	4250	4250	4250	4250	0
504	20250318	114700	43370085	4250	4250	4250	4250	5
505	20250318	114600	43348835	4250	4250	4250	4250	0
506	20250318	114500	43348835	4250	4250	4250	4250	0
507	20250318	114400	43348835	4250	4250	4250	4250	0
508	20250318	114300	43348835	4250	4250	4250	4250	0
509	20250318	114200	43348835	4250	4250	4250	4250	0
510	20250318	114100	43348835	4250	4250	4250	4250	0
511	20250318	114000	43348835	4250	4250	4250	4250	0
512	20250318	113900	43348835	4250	4250	4250	4250	0
513	20250318	113800	43348835	4250	4250	4250	4250	0
514	20250318	113700	43348835	4250	4250	4250	4250	0
515	20250318	113600	43348835	4250	4250	4250	4250	17
516	20250318	113500	43276585	4250	4250	4250	4250	0
517	20250318	113400	43276585	4250	4250	4250	4250	0
518	20250318	113300	43276585	4250	4250	4250	4250	0
519	20250318	113200	43276585	4250	4250	4250	4250	54
520	20250318	113100	43047085	4250	4250	4250	4250	0
521	20250318	113000	43047085	4250	4250	4250	4250	0
522	20250318	112900	43047085	4250	4250	4250	4250	0
523	20250318	112800	43047085	4250	4250	4250	4250	117
524	20250318	112700	42549835	4250	4250	4250	4250	0
525	20250318	112600	42549835	4250	4250	4250	4250	0
526	20250318	112500	42549835	4250	4250	4250	4250	0
527	20250318	112400	42549835	4250	4250	4250	4250	117
528	20250318	112300	42052585	4245	4245	4245	4245	0
529	20250318	112200	42052585	4245	4245	4245	4245	0
530	20250318	112100	42052585	4245	4245	4245	4245	0
531	20250318	112000	42052585	4245	4245	4245	4245	117
532	20250318	111900	41555920	4240	4240	4240	4240	1000
533	20250318	111800	37315920	4245	4245	4245	4245	0
534	20250318	111700	37315920	4245	4245	4245	4245	2
535	20250318	111600	37307430	4245	4245	4245	4245	0
536	20250318	111500	37307430	4245	4245	4245	4245	2
537	20250318	111400	37298940	4245	4245	4245	4245	0
538	20250318	111300	37298940	4245	4245	4245	4245	4
539	20250318	111200	37281960	4245	4245	4245	4245	0
540	20250318	111100	37281960	4245	4245	4245	4245	0
541	20250318	111000	37281960	4245	4245	4245	4245	0
542	20250318	110900	37281960	4245	4245	4245	4245	12
543	20250318	110800	37231020	4245	4245	4245	4245	0
544	20250318	110700	37231020	4245	4245	4245	4245	0
545	20250318	110600	37231020	4245	4245	4245	4245	3
546	20250318	110500	37218285	4245	4245	4245	4245	39
547	20250318	110400	37052730	4245	4245	4245	4245	0
548	20250318	110300	37052730	4245	4245	4245	4245	0
549	20250318	110200	37052730	4245	4245	4245	4245	0
550	20250318	110100	37052730	4245	4245	4245	4245	111
551	20250318	110000	36581535	4245	4245	4245	4245	333
552	20250318	105900	35167950	4250	4250	4250	4250	0
553	20250318	105800	35167950	4250	4250	4250	4250	56
554	20250318	105700	34929950	4250	4250	4250	4250	0
555	20250318	105600	34929950	4250	4250	4250	4250	0
556	20250318	105500	34929950	4250	4250	4250	4250	0
557	20250318	105400	34929950	4250	4250	4250	4250	110
558	20250318	105300	34462450	4250	4250	4250	4250	0
559	20250318	105200	34462450	4250	4250	4250	4250	0
560	20250318	105100	34462450	4250	4250	4250	4250	0
561	20250318	105000	34462450	4250	4250	4250	4250	110
562	20250318	104900	33994950	4250	4250	4250	4250	0
563	20250318	104800	33994950	4250	4250	4250	4250	0
564	20250318	104700	33994950	4250	4250	4250	4250	0
565	20250318	104600	33994950	4250	4250	4250	4250	110
566	20250318	104500	33527450	4250	4250	4250	4250	0
567	20250318	104400	33527450	4250	4250	4250	4250	0
568	20250318	104300	33527450	4250	4250	4250	4250	0
569	20250318	104200	33527450	4250	4250	4250	4250	110
570	20250318	104100	33059950	4240	4245	4245	4240	1000
571	20250318	104000	28819925	4250	4250	4250	4250	0
572	20250318	103900	28819925	4250	4250	4250	4250	110
573	20250318	103800	28352425	4250	4250	4250	4250	0
574	20250318	103700	28352425	4250	4250	4250	4250	0
575	20250318	103600	28352425	4250	4250	4250	4250	0
576	20250318	103500	28352425	4250	4250	4250	4250	110
577	20250318	103400	27884925	4250	4250	4250	4250	0
578	20250318	103300	27884925	4250	4250	4250	4250	0
579	20250318	103200	27884925	4250	4250	4250	4250	3
580	20250318	103100	27872175	4250	4250	4250	4250	110
581	20250318	103000	27404675	4250	4250	4250	4250	0
582	20250318	102900	27404675	4250	4250	4250	4250	0
583	20250318	102800	27404675	4250	4250	4250	4250	0
584	20250318	102700	27404675	4250	4250	4250	4250	110
585	20250318	102600	26937175	4250	4250	4250	4250	0
586	20250318	102500	26937175	4250	4250	4250	4250	220
587	20250318	102400	26002175	4250	4250	4250	4250	0
588	20250318	102300	26002175	4250	4250	4250	4250	0
589	20250318	102200	26002175	4250	4250	4250	4250	0
590	20250318	102100	26002175	4250	4250	4250	4250	0
591	20250318	102000	26002175	4250	4250	4250	4250	0
592	20250318	101900	26002175	4250	4250	4250	4250	0
593	20250318	101800	26002175	4250	4250	4250	4250	0
594	20250318	101700	26002175	4250	4250	4250	4250	0
595	20250318	101600	26002175	4250	4250	4250	4250	761
596	20250318	101500	22767925	4250	4250	4250	4250	1355
597	20250318	101400	17009175	4255	4255	4255	4255	0
598	20250318	101300	17009175	4255	4255	4255	4255	2
599	20250318	101200	17000665	4255	4255	4255	4255	0
600	20250318	101100	17000665	4255	4255	4255	4255	0
601	20250318	101000	17000665	4255	4255	4255	4255	0
602	20250318	100900	17000665	4255	4255	4255	4255	0
603	20250318	100800	17000665	4255	4255	4255	4255	0
604	20250318	100700	17000665	4255	4255	4255	4255	0
605	20250318	100600	17000665	4255	4255	4255	4255	0
606	20250318	100500	17000665	4255	4255	4255	4255	0
607	20250318	100400	17000665	4255	4255	4255	4255	0
608	20250318	100300	17000665	4255	4255	4255	4255	0
609	20250318	100200	17000665	4255	4255	4255	4255	10
610	20250318	100100	16958115	4255	4255	4255	4255	0
611	20250318	100000	16958115	4255	4255	4255	4255	0
612	20250318	095900	16958115	4255	4255	4255	4255	33
613	20250318	095800	16817700	4255	4255	4255	4255	0
614	20250318	095700	16817700	4255	4255	4255	4255	0
615	20250318	095600	16817700	4255	4255	4255	4255	0
616	20250318	095500	16817700	4255	4255	4255	4255	0
617	20250318	095400	16817700	4255	4255	4255	4255	0
618	20250318	095300	16817700	4255	4255	4255	4255	0
619	20250318	095200	16817700	4255	4255	4255	4255	0
620	20250318	095100	16817700	4255	4255	4255	4255	0
621	20250318	095000	16817700	4255	4255	4255	4255	0
622	20250318	094900	16817700	4255	4255	4255	4255	0
623	20250318	094800	16817700	4255	4255	4255	4255	0
624	20250318	094700	16817700	4255	4255	4255	4255	0
625	20250318	094600	16817700	4255	4255	4255	4255	0
626	20250318	094500	16817700	4255	4255	4255	4255	0
627	20250318	094400	16817700	4255	4255	4255	4255	0
628	20250318	094300	16817700	4255	4255	4255	4255	0
629	20250318	094200	16817700	4255	4255	4255	4255	0
630	20250318	094100	16817700	4255	4255	4255	4255	0
631	20250318	094000	16817700	4255	4255	4255	4255	0
632	20250318	093900	16817700	4255	4255	4255	4255	0
633	20250318	093800	16817700	4255	4255	4255	4255	0
634	20250318	093700	16817700	4255	4255	4255	4255	0
635	20250318	093600	16817700	4255	4255	4255	4255	0
636	20250318	093500	16817700	4255	4255	4255	4255	0
637	20250318	093400	16817700	4255	4255	4255	4255	0
638	20250318	093300	16817700	4255	4255	4255	4255	0
639	20250318	093200	16817700	4255	4255	4255	4255	0
640	20250318	093100	16817700	4255	4255	4255	4255	0
641	20250318	093000	16817700	4255	4255	4255	4255	0
642	20250318	092900	16817700	4255	4255	4255	4255	0
643	20250318	092800	16817700	4255	4255	4255	4255	0
644	20250318	092700	16817700	4255	4255	4255	4255	0
645	20250318	092600	16817700	4255	4255	4255	4255	0
646	20250318	092500	16817700	4255	4250	4255	4250	1446
647	20250318	092400	10667490	4250	4250	4250	4250	0
648	20250318	092300	10667490	4250	4250	4250	4250	0
649	20250318	092200	10667490	4250	4250	4250	4250	483
650	20250318	092100	8614740	4240	4250	4250	4240	2027
651	20250318	092000	0	4270	4270	4270	4270	0
652	20250318	091900	0	4270	4270	4270	4270	0
653	20250318	091800	0	4270	4270	4270	4270	0
654	20250318	091700	0	4270	4270	4270	4270	0
655	20250318	091600	0	4270	4270	4270	4270	0
656	20250318	091500	0	4270	4270	4270	4270	0
657	20250318	091400	0	4270	4270	4270	4270	0
658	20250318	091300	0	4270	4270	4270	4270	0
659	20250318	091200	0	4270	4270	4270	4270	0
660	20250318	091100	0	4270	4270	4270	4270	0
661	20250318	091000	0	4270	4270	4270	4270	0
662	20250318	090900	0	4270	4270	4270	4270	0
663	20250318	090800	0	4270	4270	4270	4270	0
664	20250318	090700	0	4270	4270	4270	4270	0
665	20250318	090600	0	4270	4270	4270	4270	0
666	20250318	090500	0	4270	4270	4270	4270	0
667	20250318	090400	0	4270	4270	4270	4270	0
668	20250318	090300	0	4270	4270	4270	4270	0
669	20250318	090200	0	4270	4270	4270	4270	0
670	20250318	090100	0	4270	4270	4270	4270	0
671	20250318	090000	0	4270	4270	4270	4270	0