KissMeData/049830/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193500	4299965	7590	7590	7590	7590	51
3	20250318	193400	4299965	7590	7590	7590	7590	0
4	20250318	193300	4299965	7590	7590	7590	7590	0
5	20250318	193200	4299965	7590	7590	7590	7590	0
6	20250318	193100	4299965	7590	7590	7590	7590	0
7	20250318	193000	4299965	7590	7590	7590	7590	0
8	20250318	192900	4299965	7590	7590	7590	7590	0
9	20250318	192800	4299965	7590	7590	7590	7590	0
10	20250318	192700	4299965	7590	7590	7590	7590	0
11	20250318	192600	4299965	7590	7590	7590	7590	0
12	20250318	192500	4299965	7590	7590	7590	7590	0
13	20250318	192400	4299965	7590	7590	7590	7590	0
14	20250318	192300	4299965	7590	7590	7590	7590	0
15	20250318	192200	4299965	7590	7590	7590	7590	0
16	20250318	192100	4299965	7590	7590	7590	7590	0
17	20250318	192000	4299965	7590	7590	7590	7590	0
18	20250318	191900	4299965	7590	7590	7590	7590	0
19	20250318	191800	4299965	7590	7590	7590	7590	0
20	20250318	191700	4299965	7590	7590	7590	7590	0
21	20250318	191600	4299965	7590	7590	7590	7590	0
22	20250318	191500	4299965	7590	7590	7590	7590	0
23	20250318	191400	4299965	7590	7590	7590	7590	0
24	20250318	191300	4299965	7590	7590	7590	7590	0
25	20250318	191200	4299965	7590	7590	7590	7590	0
26	20250318	191100	4299965	7590	7590	7590	7590	0
27	20250318	191000	4299965	7590	7590	7590	7590	0
28	20250318	190900	4299965	7590	7590	7590	7590	0
29	20250318	190800	4299965	7590	7590	7590	7590	0
30	20250318	190700	4299965	7590	7590	7590	7590	0
31	20250318	190600	4299965	7590	7590	7590	7590	0
32	20250318	190500	4299965	7590	7590	7590	7590	51
33	20250318	190400	4299965	7590	7590	7590	7590	0
34	20250318	190300	4299965	7590	7590	7590	7590	0
35	20250318	190200	4299965	7590	7590	7590	7590	0
36	20250318	190100	4299965	7590	7590	7590	7590	0
37	20250318	190000	4299965	7590	7590	7590	7590	0
38	20250318	185900	4299965	7590	7590	7590	7590	0
39	20250318	185800	4299965	7590	7590	7590	7590	0
40	20250318	185700	4299965	7590	7590	7590	7590	0
41	20250318	185600	4299965	7590	7590	7590	7590	0
42	20250318	185500	4299965	7590	7590	7590	7590	0
43	20250318	185400	4299965	7590	7590	7590	7590	0
44	20250318	185300	4299965	7590	7590	7590	7590	0
45	20250318	185200	4299965	7590	7590	7590	7590	0
46	20250318	185100	4299965	7590	7590	7590	7590	0
47	20250318	185000	4299965	7590	7590	7590	7590	0
48	20250318	184900	4299965	7590	7590	7590	7590	0
49	20250318	184800	4299965	7590	7590	7590	7590	0
50	20250318	184700	4299965	7590	7590	7590	7590	0
51	20250318	184600	4299965	7590	7590	7590	7590	0
52	20250318	184500	4299965	7590	7590	7590	7590	0
53	20250318	184400	4299965	7590	7590	7590	7590	0
54	20250318	184300	4299965	7590	7590	7590	7590	0
55	20250318	184200	4299965	7590	7590	7590	7590	0
56	20250318	184100	4299965	7590	7590	7590	7590	0
57	20250318	184000	4299965	7590	7590	7590	7590	0
58	20250318	183900	4299965	7590	7590	7590	7590	0
59	20250318	183800	4299965	7590	7590	7590	7590	0
60	20250318	183700	4299965	7590	7590	7590	7590	0
61	20250318	183600	4299965	7590	7590	7590	7590	0
62	20250318	183500	4299965	7590	7590	7590	7590	51
63	20250318	183400	4299965	7590	7590	7590	7590	0
64	20250318	183300	4299965	7590	7590	7590	7590	0
65	20250318	183200	4299965	7590	7590	7590	7590	0
66	20250318	183100	4299965	7590	7590	7590	7590	0
67	20250318	183000	4299965	7590	7590	7590	7590	0
68	20250318	182900	4299965	7590	7590	7590	7590	0
69	20250318	182800	4299965	7590	7590	7590	7590	0
70	20250318	182700	4299965	7590	7590	7590	7590	0
71	20250318	182600	4299965	7590	7590	7590	7590	0
72	20250318	182500	4299965	7590	7590	7590	7590	0
73	20250318	182400	4299965	7590	7590	7590	7590	0
74	20250318	182300	4299965	7590	7590	7590	7590	0
75	20250318	182200	4299965	7590	7590	7590	7590	0
76	20250318	182100	4299965	7590	7590	7590	7590	0
77	20250318	182000	4299965	7590	7590	7590	7590	0
78	20250318	181900	4299965	7590	7590	7590	7590	0
79	20250318	181800	4299965	7590	7590	7590	7590	0
80	20250318	181700	4299965	7590	7590	7590	7590	0
81	20250318	181600	4299965	7590	7590	7590	7590	0
82	20250318	181500	4299965	7590	7590	7590	7590	0
83	20250318	181400	4299965	7590	7590	7590	7590	0
84	20250318	181300	4299965	7590	7590	7590	7590	0
85	20250318	181200	4299965	7590	7590	7590	7590	0
86	20250318	181100	4299965	7590	7590	7590	7590	0
87	20250318	181000	4299965	7590	7590	7590	7590	0
88	20250318	180900	4299965	7590	7590	7590	7590	0
89	20250318	180800	4299965	7590	7590	7590	7590	0
90	20250318	180700	4299965	7590	7590	7590	7590	0
91	20250318	180600	4299965	7590	7590	7590	7590	0
92	20250318	180500	4299965	7590	7590	7590	7590	51
93	20250318	180400	4299965	7590	7590	7590	7590	0
94	20250318	180300	4299965	7590	7590	7590	7590	0
95	20250318	180200	4299965	7590	7590	7590	7590	0
96	20250318	180100	4299965	7590	7590	7590	7590	0
97	20250318	180000	4299965	7590	7590	7590	7590	0
98	20250318	175900	4299965	7590	7590	7590	7590	0
99	20250318	175800	4299965	7590	7590	7590	7590	0
100	20250318	175700	4299965	7590	7590	7590	7590	0
101	20250318	175600	4299965	7590	7590	7590	7590	0
102	20250318	175500	4299965	7590	7590	7590	7590	0
103	20250318	175400	4299965	7590	7590	7590	7590	0
104	20250318	175300	4299965	7590	7590	7590	7590	0
105	20250318	175200	4299965	7590	7590	7590	7590	0
106	20250318	175100	4299965	7590	7590	7590	7590	0
107	20250318	175000	4299965	7590	7590	7590	7590	0
108	20250318	174900	4299965	7590	7590	7590	7590	0
109	20250318	174800	4299965	7590	7590	7590	7590	0
110	20250318	174700	4299965	7590	7590	7590	7590	0
111	20250318	174600	4299965	7590	7590	7590	7590	0
112	20250318	174500	4299965	7590	7590	7590	7590	0
113	20250318	174400	4299965	7590	7590	7590	7590	0
114	20250318	174300	4299965	7590	7590	7590	7590	0
115	20250318	174200	4299965	7590	7590	7590	7590	0
116	20250318	174100	4299965	7590	7590	7590	7590	0
117	20250318	174000	4299965	7590	7590	7590	7590	0
118	20250318	173900	4299965	7590	7590	7590	7590	0
119	20250318	173800	4299965	7590	7590	7590	7590	0
120	20250318	173700	4299965	7590	7590	7590	7590	0
121	20250318	173600	4299965	7590	7590	7590	7590	0
122	20250318	173500	4299965	7590	7590	7590	7590	51
123	20250318	173400	4299965	7590	7590	7590	7590	0
124	20250318	173300	4299965	7590	7590	7590	7590	0
125	20250318	173200	4299965	7590	7590	7590	7590	0
126	20250318	173100	4299965	7590	7590	7590	7590	0
127	20250318	173000	4299965	7590	7590	7590	7590	0
128	20250318	172900	4299965	7590	7590	7590	7590	0
129	20250318	172800	4299965	7590	7590	7590	7590	0
130	20250318	172700	4299965	7590	7590	7590	7590	0
131	20250318	172600	4299965	7590	7590	7590	7590	0
132	20250318	172500	4299965	7590	7590	7590	7590	0
133	20250318	172400	4299965	7590	7590	7590	7590	0
134	20250318	172300	4299965	7590	7590	7590	7590	0
135	20250318	172200	4299965	7590	7590	7590	7590	0
136	20250318	172100	4299965	7590	7590	7590	7590	0
137	20250318	172000	4299965	7590	7590	7590	7590	0
138	20250318	171900	4299965	7590	7590	7590	7590	0
139	20250318	171800	4299965	7590	7590	7590	7590	0
140	20250318	171700	4299965	7590	7590	7590	7590	0
141	20250318	171600	4299965	7590	7590	7590	7590	0
142	20250318	171500	4299965	7590	7590	7590	7590	0
143	20250318	171400	4299965	7590	7590	7590	7590	0
144	20250318	171300	4299965	7590	7590	7590	7590	0
145	20250318	171200	4299965	7590	7590	7590	7590	0
146	20250318	171100	4299965	7590	7590	7590	7590	0
147	20250318	171000	4299965	7590	7590	7590	7590	0
148	20250318	170900	4299965	7590	7590	7590	7590	0
149	20250318	170800	4299965	7590	7590	7590	7590	0
150	20250318	170700	4299965	7590	7590	7590	7590	0
151	20250318	170600	4299965	7590	7590	7590	7590	0
152	20250318	170500	4299965	7590	7590	7590	7590	51
153	20250318	170400	4299965	7590	7590	7590	7590	0
154	20250318	170300	4299965	7590	7590	7590	7590	0
155	20250318	170200	4299965	7590	7590	7590	7590	0
156	20250318	170100	4299965	7590	7590	7590	7590	0
157	20250318	170000	4299965	7590	7590	7590	7590	0
158	20250318	165900	4299965	7590	7590	7590	7590	0
159	20250318	165800	4299965	7590	7590	7590	7590	0
160	20250318	165700	4299965	7590	7590	7590	7590	0
161	20250318	165600	4299965	7590	7590	7590	7590	0
162	20250318	165500	4299965	7590	7590	7590	7590	0
163	20250318	165400	4299965	7590	7590	7590	7590	0
164	20250318	165300	4299965	7590	7590	7590	7590	0
165	20250318	165200	4299965	7590	7590	7590	7590	0
166	20250318	165100	4299965	7590	7590	7590	7590	0
167	20250318	165000	4299965	7590	7590	7590	7590	0
168	20250318	164900	4299965	7590	7590	7590	7590	0
169	20250318	164800	4299965	7590	7590	7590	7590	0
170	20250318	164700	4299965	7590	7590	7590	7590	0
171	20250318	164600	4299965	7590	7590	7590	7590	0
172	20250318	164500	4299965	7590	7590	7590	7590	0
173	20250318	164400	4299965	7590	7590	7590	7590	0
174	20250318	164300	4299965	7590	7590	7590	7590	0
175	20250318	164200	4299965	7590	7590	7590	7590	0
176	20250318	164100	4299965	7590	7590	7590	7590	0
177	20250318	164000	4299965	7590	7590	7590	7590	0
178	20250318	163900	4299965	7590	7590	7590	7590	0
179	20250318	163800	4299965	7590	7590	7590	7590	0
180	20250318	163700	4299965	7590	7590	7590	7590	0
181	20250318	163600	4299965	7590	7590	7590	7590	0
182	20250318	163500	4299965	7590	7590	7590	7590	51
183	20250318	163400	4299965	7590	7590	7590	7590	0
184	20250318	163300	4299965	7590	7590	7590	7590	0
185	20250318	163200	4299965	7590	7590	7590	7590	0
186	20250318	163100	4299965	7590	7590	7590	7590	0
187	20250318	163000	4299965	7590	7590	7590	7590	0
188	20250318	162900	4299965	7590	7590	7590	7590	0
189	20250318	162800	4299965	7590	7590	7590	7590	0
190	20250318	162700	4299965	7590	7590	7590	7590	0
191	20250318	162600	4299965	7590	7590	7590	7590	0
192	20250318	162500	4299965	7590	7590	7590	7590	0
193	20250318	162400	4299965	7590	7590	7590	7590	0
194	20250318	162300	4299965	7590	7590	7590	7590	0
195	20250318	162200	4299965	7590	7590	7590	7590	0
196	20250318	162100	4299965	7590	7590	7590	7590	0
197	20250318	162000	4299965	7590	7590	7590	7590	0
198	20250318	161900	4299965	7590	7590	7590	7590	0
199	20250318	161800	4299965	7590	7590	7590	7590	0
200	20250318	161700	4299965	7590	7590	7590	7590	0
201	20250318	161600	4299965	7590	7590	7590	7590	0
202	20250318	161500	4299965	7590	7590	7590	7590	0
203	20250318	161400	4299965	7590	7590	7590	7590	0
204	20250318	161300	4299965	7590	7590	7590	7590	0
205	20250318	161200	4299965	7590	7590	7590	7590	0
206	20250318	161100	4299965	7590	7590	7590	7590	0
207	20250318	161000	4299965	7590	7590	7590	7590	0
208	20250318	160900	4299965	7590	7590	7590	7590	0
209	20250318	160800	4299965	7590	7590	7590	7590	0
210	20250318	160700	4299965	7590	7590	7590	7590	0
211	20250318	160600	4299965	7590	7590	7590	7590	0
212	20250318	160500	4299965	7590	7590	7590	7590	51
213	20250318	160400	4299965	7590	7590	7590	7590	0
214	20250318	160300	4299965	7590	7590	7590	7590	0
215	20250318	160200	4299965	7590	7590	7590	7590	0
216	20250318	160100	4299965	7590	7590	7590	7590	0
217	20250318	160000	4299965	7590	7590	7590	7590	0
218	20250318	155900	4299965	7590	7590	7590	7590	0
219	20250318	155800	4299965	7590	7590	7590	7590	0
220	20250318	155700	4299965	7590	7590	7590	7590	0
221	20250318	155600	4299965	7590	7590	7590	7590	0
222	20250318	155500	4299965	7590	7590	7590	7590	0
223	20250318	155400	4299965	7590	7590	7590	7590	0
224	20250318	155300	4299965	7590	7590	7590	7590	0
225	20250318	155200	4299965	7590	7590	7590	7590	0
226	20250318	155100	4299965	7590	7590	7590	7590	0
227	20250318	155000	4299965	7590	7590	7590	7590	0
228	20250318	154900	4299965	7590	7590	7590	7590	0
229	20250318	154800	4299965	7590	7590	7590	7590	0
230	20250318	154700	4299965	7590	7590	7590	7590	0
231	20250318	154600	4299965	7590	7590	7590	7590	0
232	20250318	154500	4299965	7590	7590	7590	7590	0
233	20250318	154400	4299965	7590	7590	7590	7590	0
234	20250318	154300	4299965	7590	7590	7590	7590	0
235	20250318	154200	4299965	7590	7590	7590	7590	0
236	20250318	154100	4299965	7590	7590	7590	7590	0
237	20250318	154000	4299965	7590	7590	7590	7590	0
238	20250318	153900	4299965	7590	7590	7590	7590	0
239	20250318	153800	4299965	7590	7590	7590	7590	0
240	20250318	153700	4299965	7590	7590	7590	7590	0
241	20250318	153600	4299965	7590	7590	7590	7590	0
242	20250318	153500	4299965	7590	7590	7590	7590	51
243	20250318	153400	4299965	7590	7590	7590	7590	0
244	20250318	153300	4299965	7590	7590	7590	7590	0
245	20250318	153200	4299965	7590	7590	7590	7590	0
246	20250318	153100	4299965	7590	7590	7590	7590	0
247	20250318	153000	4299965	7590	7590	7590	7590	51
248	20250318	152900	3912875	7520	7520	7520	7520	0
249	20250318	152800	3912875	7520	7520	7520	7520	0
250	20250318	152700	3912875	7520	7520	7520	7520	0
251	20250318	152600	3912875	7520	7520	7520	7520	0
252	20250318	152500	3912875	7520	7520	7520	7520	0
253	20250318	152400	3912875	7520	7520	7520	7520	0
254	20250318	152300	3912875	7520	7520	7520	7520	0
255	20250318	152200	3912875	7520	7520	7520	7520	0
256	20250318	152100	3912875	7520	7520	7520	7520	0
257	20250318	152000	3912875	7520	7520	7520	7520	0
258	20250318	151900	3912875	7520	7520	7520	7520	0
259	20250318	151800	3912875	7520	7590	7590	7520	122
260	20250318	151700	2992415	7595	7595	7595	7595	0
261	20250318	151600	2992415	7595	7595	7595	7595	0
262	20250318	151500	2992415	7595	7595	7595	7595	0
263	20250318	151400	2992415	7595	7595	7595	7595	0
264	20250318	151300	2992415	7595	7595	7595	7595	0
265	20250318	151200	2992415	7595	7595	7595	7595	0
266	20250318	151100	2992415	7595	7595	7595	7595	0
267	20250318	151000	2992415	7595	7595	7595	7595	0
268	20250318	150900	2992415	7595	7595	7595	7595	0
269	20250318	150800	2992415	7595	7595	7595	7595	0
270	20250318	150700	2992415	7595	7595	7595	7595	0
271	20250318	150600	2992415	7595	7595	7595	7595	0
272	20250318	150500	2992415	7595	7595	7595	7595	0
273	20250318	150400	2992415	7595	7595	7595	7595	0
274	20250318	150300	2992415	7595	7595	7595	7595	0
275	20250318	150200	2992415	7595	7595	7595	7595	0
276	20250318	150100	2992415	7595	7595	7595	7595	0
277	20250318	150000	2992415	7595	7595	7595	7595	0
278	20250318	145900	2992415	7595	7595	7595	7595	0
279	20250318	145800	2992415	7595	7595	7595	7595	0
280	20250318	145700	2992415	7595	7595	7595	7595	0
281	20250318	145600	2992415	7595	7595	7595	7595	1
282	20250318	145500	2984820	7595	7595	7595	7595	1
283	20250318	145400	2977225	7590	7590	7590	7590	0
284	20250318	145300	2977225	7590	7590	7590	7590	0
285	20250318	145200	2977225	7590	7590	7590	7590	0
286	20250318	145100	2977225	7590	7590	7590	7590	0
287	20250318	145000	2977225	7590	7590	7590	7590	0
288	20250318	144900	2977225	7590	7590	7590	7590	0
289	20250318	144800	2977225	7590	7590	7590	7590	0
290	20250318	144700	2977225	7590	7590	7590	7590	0
291	20250318	144600	2977225	7590	7590	7590	7590	0
292	20250318	144500	2977225	7590	7590	7590	7590	0
293	20250318	144400	2977225	7590	7590	7590	7590	0
294	20250318	144300	2977225	7590	7590	7590	7590	0
295	20250318	144200	2977225	7590	7590	7590	7590	0
296	20250318	144100	2977225	7590	7590	7590	7590	0
297	20250318	144000	2977225	7590	7590	7590	7590	0
298	20250318	143900	2977225	7590	7590	7590	7590	0
299	20250318	143800	2977225	7590	7590	7590	7590	0
300	20250318	143700	2977225	7590	7590	7590	7590	0
301	20250318	143600	2977225	7590	7590	7590	7590	0
302	20250318	143500	2977225	7590	7590	7590	7590	0
303	20250318	143400	2977225	7590	7590	7590	7590	0
304	20250318	143300	2977225	7590	7590	7590	7590	0
305	20250318	143200	2977225	7590	7590	7590	7590	0
306	20250318	143100	2977225	7590	7590	7590	7590	1
307	20250318	143000	2969635	7590	7590	7590	7590	0
308	20250318	142900	2969635	7590	7590	7590	7590	0
309	20250318	142800	2969635	7590	7590	7590	7590	1
310	20250318	142700	2962045	7590	7590	7590	7590	0
311	20250318	142600	2962045	7590	7590	7590	7590	0
312	20250318	142500	2962045	7590	7590	7590	7590	0
313	20250318	142400	2962045	7590	7590	7590	7590	0
314	20250318	142300	2962045	7590	7590	7590	7590	0
315	20250318	142200	2962045	7590	7590	7590	7590	0
316	20250318	142100	2962045	7590	7590	7590	7590	0
317	20250318	142000	2962045	7590	7590	7590	7590	0
318	20250318	141900	2962045	7590	7590	7590	7590	0
319	20250318	141800	2962045	7590	7590	7590	7590	0
320	20250318	141700	2962045	7590	7590	7590	7590	0
321	20250318	141600	2962045	7590	7590	7590	7590	0
322	20250318	141500	2962045	7590	7590	7590	7590	0
323	20250318	141400	2962045	7590	7590	7590	7590	14
324	20250318	141300	2855785	7590	7590	7590	7590	0
325	20250318	141200	2855785	7590	7590	7590	7590	0
326	20250318	141100	2855785	7590	7590	7590	7590	0
327	20250318	141000	2855785	7590	7590	7590	7590	0
328	20250318	140900	2855785	7590	7590	7590	7590	0
329	20250318	140800	2855785	7590	7590	7590	7590	0
330	20250318	140700	2855785	7590	7590	7590	7590	0
331	20250318	140600	2855785	7590	7590	7590	7590	0
332	20250318	140500	2855785	7590	7590	7590	7590	0
333	20250318	140400	2855785	7590	7590	7590	7590	0
334	20250318	140300	2855785	7590	7590	7590	7590	0
335	20250318	140200	2855785	7590	7590	7590	7590	0
336	20250318	140100	2855785	7590	7590	7590	7590	0
337	20250318	140000	2855785	7590	7590	7590	7590	0
338	20250318	135900	2855785	7590	7590	7590	7590	0
339	20250318	135800	2855785	7590	7590	7590	7590	6
340	20250318	135700	2810245	7595	7595	7595	7595	2
341	20250318	135600	2795055	7590	7590	7590	7590	0
342	20250318	135500	2795055	7590	7590	7590	7590	0
343	20250318	135400	2795055	7590	7590	7590	7590	0
344	20250318	135300	2795055	7590	7590	7590	7590	0
345	20250318	135200	2795055	7590	7590	7590	7590	0
346	20250318	135100	2795055	7590	7590	7590	7590	0
347	20250318	135000	2795055	7590	7590	7590	7590	0
348	20250318	134900	2795055	7590	7590	7590	7590	0
349	20250318	134800	2795055	7590	7590	7590	7590	0
350	20250318	134700	2795055	7590	7590	7590	7590	0
351	20250318	134600	2795055	7590	7590	7590	7590	0
352	20250318	134500	2795055	7590	7590	7590	7590	13
353	20250318	134400	2696385	7595	7595	7595	7595	0
354	20250318	134300	2696385	7595	7595	7595	7595	0
355	20250318	134200	2696385	7595	7595	7595	7595	0
356	20250318	134100	2696385	7595	7595	7595	7595	0
357	20250318	134000	2696385	7595	7595	7595	7595	0
358	20250318	133900	2696385	7595	7595	7595	7595	0
359	20250318	133800	2696385	7595	7595	7595	7595	0
360	20250318	133700	2696385	7595	7595	7595	7595	0
361	20250318	133600	2696385	7595	7595	7595	7595	0
362	20250318	133500	2696385	7595	7595	7595	7595	0
363	20250318	133400	2696385	7595	7595	7595	7595	0
364	20250318	133300	2696385	7595	7595	7595	7595	0
365	20250318	133200	2696385	7595	7595	7595	7595	0
366	20250318	133100	2696385	7595	7595	7595	7595	0
367	20250318	133000	2696385	7595	7595	7595	7595	0
368	20250318	132900	2696385	7595	7595	7595	7595	0
369	20250318	132800	2696385	7595	7595	7595	7595	0
370	20250318	132700	2696385	7595	7595	7595	7595	0
371	20250318	132600	2696385	7595	7595	7595	7595	0
372	20250318	132500	2696385	7595	7595	7595	7595	0
373	20250318	132400	2696385	7595	7595	7595	7595	0
374	20250318	132300	2696385	7595	7595	7595	7595	0
375	20250318	132200	2696385	7595	7595	7595	7595	0
376	20250318	132100	2696385	7595	7595	7595	7595	0
377	20250318	132000	2696385	7595	7595	7595	7595	0
378	20250318	131900	2696385	7595	7595	7595	7595	0
379	20250318	131800	2696385	7595	7595	7595	7595	0
380	20250318	131700	2696385	7595	7595	7595	7595	0
381	20250318	131600	2696385	7595	7595	7595	7595	0
382	20250318	131500	2696385	7595	7595	7595	7595	0
383	20250318	131400	2696385	7595	7595	7595	7595	0
384	20250318	131300	2696385	7595	7595	7595	7595	0
385	20250318	131200	2696385	7595	7595	7595	7595	0
386	20250318	131100	2696385	7595	7595	7595	7595	0
387	20250318	131000	2696385	7595	7595	7595	7595	0
388	20250318	130900	2696385	7595	7595	7595	7595	0
389	20250318	130800	2696385	7595	7595	7595	7595	0
390	20250318	130700	2696385	7595	7595	7595	7595	36
391	20250318	130600	2422965	7595	7595	7595	7595	0
392	20250318	130500	2422965	7595	7595	7595	7595	0
393	20250318	130400	2422965	7595	7595	7595	7595	0
394	20250318	130300	2422965	7595	7595	7595	7595	0
395	20250318	130200	2422965	7595	7595	7595	7595	0
396	20250318	130100	2422965	7595	7595	7595	7595	0
397	20250318	130000	2422965	7595	7595	7595	7595	0
398	20250318	125900	2422965	7595	7595	7595	7595	0
399	20250318	125800	2422965	7595	7595	7595	7595	0
400	20250318	125700	2422965	7595	7595	7595	7595	0
401	20250318	125600	2422965	7595	7595	7595	7595	0
402	20250318	125500	2422965	7595	7595	7595	7595	0
403	20250318	125400	2422965	7595	7595	7595	7595	0
404	20250318	125300	2422965	7595	7595	7595	7595	0
405	20250318	125200	2422965	7595	7595	7595	7595	0
406	20250318	125100	2422965	7595	7595	7595	7595	0
407	20250318	125000	2422965	7595	7595	7595	7595	0
408	20250318	124900	2422965	7595	7595	7595	7595	0
409	20250318	124800	2422965	7595	7595	7595	7595	0
410	20250318	124700	2422965	7595	7595	7595	7595	0
411	20250318	124600	2422965	7595	7595	7595	7595	0
412	20250318	124500	2422965	7595	7595	7595	7595	0
413	20250318	124400	2422965	7595	7595	7595	7595	0
414	20250318	124300	2422965	7595	7595	7595	7595	0
415	20250318	124200	2422965	7595	7595	7595	7595	0
416	20250318	124100	2422965	7595	7595	7595	7595	0
417	20250318	124000	2422965	7595	7595	7595	7595	0
418	20250318	123900	2422965	7595	7595	7595	7595	0
419	20250318	123800	2422965	7595	7595	7595	7595	0
420	20250318	123700	2422965	7595	7595	7595	7595	0
421	20250318	123600	2422965	7595	7595	7595	7595	0
422	20250318	123500	2422965	7595	7595	7595	7595	0
423	20250318	123400	2422965	7595	7595	7595	7595	0
424	20250318	123300	2422965	7595	7595	7595	7595	0
425	20250318	123200	2422965	7595	7595	7595	7595	0
426	20250318	123100	2422965	7595	7595	7595	7595	0
427	20250318	123000	2422965	7595	7595	7595	7595	0
428	20250318	122900	2422965	7595	7595	7595	7595	0
429	20250318	122800	2422965	7595	7595	7595	7595	0
430	20250318	122700	2422965	7595	7595	7595	7595	0
431	20250318	122600	2422965	7595	7595	7595	7595	0
432	20250318	122500	2422965	7595	7595	7595	7595	0
433	20250318	122400	2422965	7595	7595	7595	7595	0
434	20250318	122300	2422965	7595	7595	7595	7595	0
435	20250318	122200	2422965	7595	7595	7595	7595	0
436	20250318	122100	2422965	7595	7595	7595	7595	0
437	20250318	122000	2422965	7595	7595	7595	7595	0
438	20250318	121900	2422965	7595	7595	7595	7595	0
439	20250318	121800	2422965	7595	7595	7595	7595	0
440	20250318	121700	2422965	7595	7595	7595	7595	0
441	20250318	121600	2422965	7595	7595	7595	7595	0
442	20250318	121500	2422965	7595	7595	7595	7595	0
443	20250318	121400	2422965	7595	7595	7595	7595	0
444	20250318	121300	2422965	7595	7595	7595	7595	0
445	20250318	121200	2422965	7595	7595	7595	7595	0
446	20250318	121100	2422965	7595	7595	7595	7595	4
447	20250318	121000	2392585	7600	7600	7600	7600	0
448	20250318	120900	2392585	7600	7600	7600	7600	0
449	20250318	120800	2392585	7600	7600	7600	7600	2
450	20250318	120700	2377385	7600	7600	7600	7600	0
451	20250318	120600	2377385	7600	7600	7600	7600	32
452	20250318	120500	2134185	7595	7595	7595	7595	0
453	20250318	120400	2134185	7595	7595	7595	7595	0
454	20250318	120300	2134185	7595	7595	7595	7595	0
455	20250318	120200	2134185	7595	7595	7595	7595	0
456	20250318	120100	2134185	7595	7595	7595	7595	0
457	20250318	120000	2134185	7595	7595	7595	7595	0
458	20250318	115900	2134185	7595	7595	7595	7595	0
459	20250318	115800	2134185	7595	7595	7595	7595	0
460	20250318	115700	2134185	7595	7595	7595	7595	0
461	20250318	115600	2134185	7595	7595	7595	7595	0
462	20250318	115500	2134185	7595	7595	7595	7595	1
463	20250318	115400	2126590	7600	7600	7600	7600	0
464	20250318	115300	2126590	7600	7600	7600	7600	0
465	20250318	115200	2126590	7600	7600	7600	7600	0
466	20250318	115100	2126590	7600	7600	7600	7600	0
467	20250318	115000	2126590	7600	7600	7600	7600	0
468	20250318	114900	2126590	7600	7600	7600	7600	0
469	20250318	114800	2126590	7600	7600	7600	7600	0
470	20250318	114700	2126590	7600	7600	7600	7600	0
471	20250318	114600	2126590	7600	7600	7600	7600	0
472	20250318	114500	2126590	7600	7600	7600	7600	0
473	20250318	114400	2126590	7600	7600	7600	7600	0
474	20250318	114300	2126590	7600	7600	7600	7600	0
475	20250318	114200	2126590	7600	7600	7600	7600	0
476	20250318	114100	2126590	7600	7600	7600	7600	0
477	20250318	114000	2126590	7600	7600	7600	7600	0
478	20250318	113900	2126590	7600	7600	7600	7600	0
479	20250318	113800	2126590	7600	7600	7600	7600	0
480	20250318	113700	2126590	7600	7600	7600	7600	0
481	20250318	113600	2126590	7600	7600	7600	7600	0
482	20250318	113500	2126590	7600	7600	7600	7600	0
483	20250318	113400	2126590	7600	7600	7600	7600	0
484	20250318	113300	2126590	7600	7600	7600	7600	0
485	20250318	113200	2126590	7600	7600	7600	7600	0
486	20250318	113100	2126590	7600	7600	7600	7600	0
487	20250318	113000	2126590	7600	7600	7600	7600	0
488	20250318	112900	2126590	7600	7600	7600	7600	0
489	20250318	112800	2126590	7600	7600	7600	7600	0
490	20250318	112700	2126590	7600	7600	7600	7600	0
491	20250318	112600	2126590	7600	7600	7600	7600	0
492	20250318	112500	2126590	7600	7600	7600	7600	0
493	20250318	112400	2126590	7600	7590	7600	7590	105
494	20250318	112300	1329210	7590	7590	7590	7590	0
495	20250318	112200	1329210	7590	7590	7590	7590	0
496	20250318	112100	1329210	7590	7590	7590	7590	0
497	20250318	112000	1329210	7590	7590	7590	7590	0
498	20250318	111900	1329210	7590	7590	7590	7590	0
499	20250318	111800	1329210	7590	7590	7590	7590	0
500	20250318	111700	1329210	7590	7590	7590	7590	0
501	20250318	111600	1329210	7590	7590	7590	7590	1
502	20250318	111500	1321620	7585	7585	7585	7585	0
503	20250318	111400	1321620	7585	7585	7585	7585	0
504	20250318	111300	1321620	7585	7585	7585	7585	0
505	20250318	111200	1321620	7585	7585	7585	7585	0
506	20250318	111100	1321620	7585	7585	7585	7585	0
507	20250318	111000	1321620	7585	7585	7585	7585	0
508	20250318	110900	1321620	7585	7585	7585	7585	0
509	20250318	110800	1321620	7585	7585	7585	7585	1
510	20250318	110700	1314035	7585	7585	7585	7585	0
511	20250318	110600	1314035	7585	7585	7585	7585	0
512	20250318	110500	1314035	7585	7585	7585	7585	0
513	20250318	110400	1314035	7585	7585	7585	7585	0
514	20250318	110300	1314035	7585	7585	7585	7585	0
515	20250318	110200	1314035	7585	7585	7585	7585	0
516	20250318	110100	1314035	7585	7585	7585	7585	0
517	20250318	110000	1314035	7585	7585	7585	7585	0
518	20250318	105900	1314035	7585	7585	7585	7585	0
519	20250318	105800	1314035	7585	7585	7585	7585	0
520	20250318	105700	1314035	7585	7585	7585	7585	0
521	20250318	105600	1314035	7585	7585	7585	7585	0
522	20250318	105500	1314035	7585	7585	7585	7585	0
523	20250318	105400	1314035	7585	7585	7585	7585	0
524	20250318	105300	1314035	7585	7585	7585	7585	0
525	20250318	105200	1314035	7585	7585	7585	7585	0
526	20250318	105100	1314035	7585	7585	7585	7585	0
527	20250318	105000	1314035	7585	7585	7585	7585	0
528	20250318	104900	1314035	7585	7585	7585	7585	0
529	20250318	104800	1314035	7585	7585	7585	7585	0
530	20250318	104700	1314035	7585	7585	7585	7585	0
531	20250318	104600	1314035	7585	7585	7585	7585	0
532	20250318	104500	1314035	7585	7585	7585	7585	0
533	20250318	104400	1314035	7585	7585	7585	7585	0
534	20250318	104300	1314035	7585	7585	7585	7585	0
535	20250318	104200	1314035	7585	7585	7585	7585	0
536	20250318	104100	1314035	7585	7585	7585	7585	0
537	20250318	104000	1314035	7585	7585	7585	7585	0
538	20250318	103900	1314035	7585	7585	7585	7585	0
539	20250318	103800	1314035	7585	7585	7585	7585	0
540	20250318	103700	1314035	7585	7585	7585	7585	0
541	20250318	103600	1314035	7585	7585	7585	7585	0
542	20250318	103500	1314035	7585	7585	7585	7585	0
543	20250318	103400	1314035	7585	7585	7585	7585	0
544	20250318	103300	1314035	7585	7585	7585	7585	0
545	20250318	103200	1314035	7585	7585	7585	7585	0
546	20250318	103100	1314035	7585	7585	7585	7585	0
547	20250318	103000	1314035	7585	7585	7585	7585	0
548	20250318	102900	1314035	7585	7585	7585	7585	0
549	20250318	102800	1314035	7585	7585	7585	7585	0
550	20250318	102700	1314035	7585	7585	7585	7585	0
551	20250318	102600	1314035	7585	7585	7585	7585	0
552	20250318	102500	1314035	7585	7585	7585	7585	0
553	20250318	102400	1314035	7585	7585	7585	7585	0
554	20250318	102300	1314035	7585	7585	7585	7585	2
555	20250318	102200	1298865	7590	7590	7590	7590	0
556	20250318	102100	1298865	7590	7590	7590	7590	0
557	20250318	102000	1298865	7590	7590	7590	7590	0
558	20250318	101900	1298865	7590	7590	7590	7590	0
559	20250318	101800	1298865	7590	7590	7590	7590	1
560	20250318	101700	1291275	7590	7590	7590	7590	0
561	20250318	101600	1291275	7590	7565	7590	7565	2
562	20250318	101500	1276120	7590	7590	7590	7590	0
563	20250318	101400	1276120	7590	7590	7590	7590	0
564	20250318	101300	1276120	7590	7590	7590	7590	0
565	20250318	101200	1276120	7590	7590	7590	7590	1
566	20250318	101100	1268530	7590	7590	7590	7590	20
567	20250318	101000	1116730	7590	7590	7590	7590	0
568	20250318	100900	1116730	7590	7590	7590	7590	0
569	20250318	100800	1116730	7590	7590	7590	7590	0
570	20250318	100700	1116730	7590	7590	7590	7590	0
571	20250318	100600	1116730	7590	7590	7590	7590	0
572	20250318	100500	1116730	7590	7590	7590	7590	0
573	20250318	100400	1116730	7590	7590	7590	7590	0
574	20250318	100300	1116730	7590	7590	7590	7590	0
575	20250318	100200	1116730	7590	7590	7590	7590	2
576	20250318	100100	1101550	7590	7590	7590	7590	0
577	20250318	100000	1101550	7590	7590	7590	7590	0
578	20250318	095900	1101550	7590	7590	7590	7590	0
579	20250318	095800	1101550	7590	7590	7590	7590	0
580	20250318	095700	1101550	7590	7590	7590	7590	0
581	20250318	095600	1101550	7590	7590	7590	7590	0
582	20250318	095500	1101550	7590	7590	7590	7590	0
583	20250318	095400	1101550	7590	7590	7590	7590	0
584	20250318	095300	1101550	7590	7590	7590	7590	0
585	20250318	095200	1101550	7590	7590	7590	7590	0
586	20250318	095100	1101550	7590	7590	7590	7590	0
587	20250318	095000	1101550	7590	7590	7590	7590	0
588	20250318	094900	1101550	7590	7590	7590	7590	0
589	20250318	094800	1101550	7590	7590	7590	7590	0
590	20250318	094700	1101550	7590	7590	7590	7590	0
591	20250318	094600	1101550	7590	7590	7590	7590	0
592	20250318	094500	1101550	7590	7590	7590	7590	0
593	20250318	094400	1101550	7590	7590	7590	7590	1
594	20250318	094300	1093960	7600	7600	7600	7600	0
595	20250318	094200	1093960	7600	7600	7600	7600	0
596	20250318	094100	1093960	7600	7600	7600	7600	0
597	20250318	094000	1093960	7600	7600	7600	7600	0
598	20250318	093900	1093960	7600	7600	7600	7600	0
599	20250318	093800	1093960	7600	7600	7600	7600	0
600	20250318	093700	1093960	7600	7600	7600	7600	0
601	20250318	093600	1093960	7600	7560	7600	7560	39
602	20250318	093500	798420	7530	7530	7530	7530	0
603	20250318	093400	798420	7530	7530	7530	7530	0
604	20250318	093300	798420	7530	7530	7530	7530	0
605	20250318	093200	798420	7530	7530	7530	7530	0
606	20250318	093100	798420	7530	7530	7530	7530	0
607	20250318	093000	798420	7530	7530	7530	7530	0
608	20250318	092900	798420	7530	7530	7530	7530	0
609	20250318	092800	798420	7530	7530	7530	7530	0
610	20250318	092700	798420	7530	7530	7530	7530	0
611	20250318	092600	798420	7530	7530	7530	7530	0
612	20250318	092500	798420	7530	7530	7530	7530	1
613	20250318	092400	790890	7530	7530	7530	7530	79
614	20250318	092300	196020	7530	7530	7530	7530	20
615	20250318	092200	45420	7570	7570	7570	7570	0
616	20250318	092100	45420	7570	7570	7570	7570	0
617	20250318	092000	45420	7570	7570	7570	7570	0
618	20250318	091900	45420	7570	7570	7570	7570	0
619	20250318	091800	45420	7570	7570	7570	7570	0
620	20250318	091700	45420	7570	7570	7570	7570	0
621	20250318	091600	45420	7570	7570	7570	7570	0
622	20250318	091500	45420	7570	7570	7570	7570	0
623	20250318	091400	45420	7570	7570	7570	7570	0
624	20250318	091300	45420	7570	7570	7570	7570	0
625	20250318	091200	45420	7570	7570	7570	7570	0
626	20250318	091100	45420	7570	7570	7570	7570	0
627	20250318	091000	45420	7570	7570	7570	7570	0
628	20250318	090900	45420	7570	7570	7570	7570	0
629	20250318	090800	45420	7570	7570	7570	7570	0
630	20250318	090700	45420	7570	7570	7570	7570	0
631	20250318	090600	45420	7570	7570	7570	7570	0
632	20250318	090500	45420	7570	7570	7570	7570	3
633	20250318	090400	22710	7570	7570	7570	7570	0
634	20250318	090300	22710	7570	7570	7570	7570	0
635	20250318	090200	22710	7570	7570	7570	7570	0
636	20250318	090100	22710	7570	7570	7570	7570	0
637	20250318	090000	22710	7570	7570	7570	7570	3