KissMeData/468760/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	215900	485710	2095	2095	2095	2095	15
3	20250318	215800	485710	2095	2095	2095	2095	0
4	20250318	215700	485710	2095	2095	2095	2095	0
5	20250318	215600	485710	2095	2095	2095	2095	0
6	20250318	215500	485710	2095	2095	2095	2095	0
7	20250318	215400	485710	2095	2095	2095	2095	0
8	20250318	215300	485710	2095	2095	2095	2095	0
9	20250318	215200	485710	2095	2095	2095	2095	0
10	20250318	215100	485710	2095	2095	2095	2095	0
11	20250318	215000	485710	2095	2095	2095	2095	0
12	20250318	214900	485710	2095	2095	2095	2095	0
13	20250318	214800	485710	2095	2095	2095	2095	0
14	20250318	214700	485710	2095	2095	2095	2095	0
15	20250318	214600	485710	2095	2095	2095	2095	0
16	20250318	214500	485710	2095	2095	2095	2095	0
17	20250318	214400	485710	2095	2095	2095	2095	0
18	20250318	214300	485710	2095	2095	2095	2095	0
19	20250318	214200	485710	2095	2095	2095	2095	0
20	20250318	214100	485710	2095	2095	2095	2095	0
21	20250318	214000	485710	2095	2095	2095	2095	0
22	20250318	213900	485710	2095	2095	2095	2095	0
23	20250318	213800	485710	2095	2095	2095	2095	0
24	20250318	213700	485710	2095	2095	2095	2095	0
25	20250318	213600	485710	2095	2095	2095	2095	0
26	20250318	213500	485710	2095	2095	2095	2095	0
27	20250318	213400	485710	2095	2095	2095	2095	0
28	20250318	213300	485710	2095	2095	2095	2095	0
29	20250318	213200	485710	2095	2095	2095	2095	0
30	20250318	213100	485710	2095	2095	2095	2095	0
31	20250318	213000	485710	2095	2095	2095	2095	0
32	20250318	212900	485710	2095	2095	2095	2095	15
33	20250318	212800	485710	2095	2095	2095	2095	0
34	20250318	212700	485710	2095	2095	2095	2095	0
35	20250318	212600	485710	2095	2095	2095	2095	0
36	20250318	212500	485710	2095	2095	2095	2095	0
37	20250318	212400	485710	2095	2095	2095	2095	0
38	20250318	212300	485710	2095	2095	2095	2095	0
39	20250318	212200	485710	2095	2095	2095	2095	0
40	20250318	212100	485710	2095	2095	2095	2095	0
41	20250318	212000	485710	2095	2095	2095	2095	0
42	20250318	211900	485710	2095	2095	2095	2095	0
43	20250318	211800	485710	2095	2095	2095	2095	0
44	20250318	211700	485710	2095	2095	2095	2095	0
45	20250318	211600	485710	2095	2095	2095	2095	0
46	20250318	211500	485710	2095	2095	2095	2095	0
47	20250318	211400	485710	2095	2095	2095	2095	0
48	20250318	211300	485710	2095	2095	2095	2095	0
49	20250318	211200	485710	2095	2095	2095	2095	0
50	20250318	211100	485710	2095	2095	2095	2095	0
51	20250318	211000	485710	2095	2095	2095	2095	0
52	20250318	210900	485710	2095	2095	2095	2095	0
53	20250318	210800	485710	2095	2095	2095	2095	0
54	20250318	210700	485710	2095	2095	2095	2095	0
55	20250318	210600	485710	2095	2095	2095	2095	0
56	20250318	210500	485710	2095	2095	2095	2095	0
57	20250318	210400	485710	2095	2095	2095	2095	0
58	20250318	210300	485710	2095	2095	2095	2095	0
59	20250318	210200	485710	2095	2095	2095	2095	0
60	20250318	210100	485710	2095	2095	2095	2095	0
61	20250318	210000	485710	2095	2095	2095	2095	0
62	20250318	205900	485710	2095	2095	2095	2095	15
63	20250318	205800	485710	2095	2095	2095	2095	0
64	20250318	205700	485710	2095	2095	2095	2095	0
65	20250318	205600	485710	2095	2095	2095	2095	0
66	20250318	205500	485710	2095	2095	2095	2095	0
67	20250318	205400	485710	2095	2095	2095	2095	0
68	20250318	205300	485710	2095	2095	2095	2095	0
69	20250318	205200	485710	2095	2095	2095	2095	0
70	20250318	205100	485710	2095	2095	2095	2095	0
71	20250318	205000	485710	2095	2095	2095	2095	0
72	20250318	204900	485710	2095	2095	2095	2095	0
73	20250318	204800	485710	2095	2095	2095	2095	0
74	20250318	204700	485710	2095	2095	2095	2095	0
75	20250318	204600	485710	2095	2095	2095	2095	0
76	20250318	204500	485710	2095	2095	2095	2095	0
77	20250318	204400	485710	2095	2095	2095	2095	0
78	20250318	204300	485710	2095	2095	2095	2095	0
79	20250318	204200	485710	2095	2095	2095	2095	0
80	20250318	204100	485710	2095	2095	2095	2095	0
81	20250318	204000	485710	2095	2095	2095	2095	0
82	20250318	203900	485710	2095	2095	2095	2095	0
83	20250318	203800	485710	2095	2095	2095	2095	0
84	20250318	203700	485710	2095	2095	2095	2095	0
85	20250318	203600	485710	2095	2095	2095	2095	0
86	20250318	203500	485710	2095	2095	2095	2095	0
87	20250318	203400	485710	2095	2095	2095	2095	0
88	20250318	203300	485710	2095	2095	2095	2095	0
89	20250318	203200	485710	2095	2095	2095	2095	0
90	20250318	203100	485710	2095	2095	2095	2095	0
91	20250318	203000	485710	2095	2095	2095	2095	0
92	20250318	202900	485710	2095	2095	2095	2095	15
93	20250318	202800	485710	2095	2095	2095	2095	0
94	20250318	202700	485710	2095	2095	2095	2095	0
95	20250318	202600	485710	2095	2095	2095	2095	0
96	20250318	202500	485710	2095	2095	2095	2095	0
97	20250318	202400	485710	2095	2095	2095	2095	0
98	20250318	202300	485710	2095	2095	2095	2095	0
99	20250318	202200	485710	2095	2095	2095	2095	0
100	20250318	202100	485710	2095	2095	2095	2095	0
101	20250318	202000	485710	2095	2095	2095	2095	0
102	20250318	201900	485710	2095	2095	2095	2095	0
103	20250318	201800	485710	2095	2095	2095	2095	0
104	20250318	201700	485710	2095	2095	2095	2095	0
105	20250318	201600	485710	2095	2095	2095	2095	0
106	20250318	201500	485710	2095	2095	2095	2095	0
107	20250318	201400	485710	2095	2095	2095	2095	0
108	20250318	201300	485710	2095	2095	2095	2095	0
109	20250318	201200	485710	2095	2095	2095	2095	0
110	20250318	201100	485710	2095	2095	2095	2095	0
111	20250318	201000	485710	2095	2095	2095	2095	0
112	20250318	200900	485710	2095	2095	2095	2095	0
113	20250318	200800	485710	2095	2095	2095	2095	0
114	20250318	200700	485710	2095	2095	2095	2095	0
115	20250318	200600	485710	2095	2095	2095	2095	0
116	20250318	200500	485710	2095	2095	2095	2095	0
117	20250318	200400	485710	2095	2095	2095	2095	0
118	20250318	200300	485710	2095	2095	2095	2095	0
119	20250318	200200	485710	2095	2095	2095	2095	0
120	20250318	200100	485710	2095	2095	2095	2095	0
121	20250318	200000	485710	2095	2095	2095	2095	0
122	20250318	195900	485710	2095	2095	2095	2095	15
123	20250318	195800	485710	2095	2095	2095	2095	0
124	20250318	195700	485710	2095	2095	2095	2095	0
125	20250318	195600	485710	2095	2095	2095	2095	0
126	20250318	195500	485710	2095	2095	2095	2095	0
127	20250318	195400	485710	2095	2095	2095	2095	0
128	20250318	195300	485710	2095	2095	2095	2095	0
129	20250318	195200	485710	2095	2095	2095	2095	0
130	20250318	195100	485710	2095	2095	2095	2095	0
131	20250318	195000	485710	2095	2095	2095	2095	0
132	20250318	194900	485710	2095	2095	2095	2095	0
133	20250318	194800	485710	2095	2095	2095	2095	0
134	20250318	194700	485710	2095	2095	2095	2095	0
135	20250318	194600	485710	2095	2095	2095	2095	0
136	20250318	194500	485710	2095	2095	2095	2095	0
137	20250318	194400	485710	2095	2095	2095	2095	0
138	20250318	194300	485710	2095	2095	2095	2095	0
139	20250318	194200	485710	2095	2095	2095	2095	0
140	20250318	194100	485710	2095	2095	2095	2095	0
141	20250318	194000	485710	2095	2095	2095	2095	0
142	20250318	193900	485710	2095	2095	2095	2095	0
143	20250318	193800	485710	2095	2095	2095	2095	0
144	20250318	193700	485710	2095	2095	2095	2095	0
145	20250318	193600	485710	2095	2095	2095	2095	0
146	20250318	193500	485710	2095	2095	2095	2095	0
147	20250318	193400	485710	2095	2095	2095	2095	0
148	20250318	193300	485710	2095	2095	2095	2095	0
149	20250318	193200	485710	2095	2095	2095	2095	0
150	20250318	193100	485710	2095	2095	2095	2095	0
151	20250318	193000	485710	2095	2095	2095	2095	0
152	20250318	192900	485710	2095	2095	2095	2095	15
153	20250318	192800	485710	2095	2095	2095	2095	0
154	20250318	192700	485710	2095	2095	2095	2095	0
155	20250318	192600	485710	2095	2095	2095	2095	0
156	20250318	192500	485710	2095	2095	2095	2095	0
157	20250318	192400	485710	2095	2095	2095	2095	0
158	20250318	192300	485710	2095	2095	2095	2095	0
159	20250318	192200	485710	2095	2095	2095	2095	0
160	20250318	192100	485710	2095	2095	2095	2095	0
161	20250318	192000	485710	2095	2095	2095	2095	0
162	20250318	191900	485710	2095	2095	2095	2095	0
163	20250318	191800	485710	2095	2095	2095	2095	0
164	20250318	191700	485710	2095	2095	2095	2095	0
165	20250318	191600	485710	2095	2095	2095	2095	0
166	20250318	191500	485710	2095	2095	2095	2095	0
167	20250318	191400	485710	2095	2095	2095	2095	0
168	20250318	191300	485710	2095	2095	2095	2095	0
169	20250318	191200	485710	2095	2095	2095	2095	0
170	20250318	191100	485710	2095	2095	2095	2095	0
171	20250318	191000	485710	2095	2095	2095	2095	0
172	20250318	190900	485710	2095	2095	2095	2095	0
173	20250318	190800	485710	2095	2095	2095	2095	0
174	20250318	190700	485710	2095	2095	2095	2095	0
175	20250318	190600	485710	2095	2095	2095	2095	0
176	20250318	190500	485710	2095	2095	2095	2095	0
177	20250318	190400	485710	2095	2095	2095	2095	0
178	20250318	190300	485710	2095	2095	2095	2095	0
179	20250318	190200	485710	2095	2095	2095	2095	0
180	20250318	190100	485710	2095	2095	2095	2095	0
181	20250318	190000	485710	2095	2095	2095	2095	0
182	20250318	185900	485710	2095	2095	2095	2095	15
183	20250318	185800	485710	2095	2095	2095	2095	0
184	20250318	185700	485710	2095	2095	2095	2095	0
185	20250318	185600	485710	2095	2095	2095	2095	0
186	20250318	185500	485710	2095	2095	2095	2095	0
187	20250318	185400	485710	2095	2095	2095	2095	0
188	20250318	185300	485710	2095	2095	2095	2095	0
189	20250318	185200	485710	2095	2095	2095	2095	0
190	20250318	185100	485710	2095	2095	2095	2095	0
191	20250318	185000	485710	2095	2095	2095	2095	0
192	20250318	184900	485710	2095	2095	2095	2095	0
193	20250318	184800	485710	2095	2095	2095	2095	0
194	20250318	184700	485710	2095	2095	2095	2095	0
195	20250318	184600	485710	2095	2095	2095	2095	0
196	20250318	184500	485710	2095	2095	2095	2095	0
197	20250318	184400	485710	2095	2095	2095	2095	0
198	20250318	184300	485710	2095	2095	2095	2095	0
199	20250318	184200	485710	2095	2095	2095	2095	0
200	20250318	184100	485710	2095	2095	2095	2095	0
201	20250318	184000	485710	2095	2095	2095	2095	0
202	20250318	183900	485710	2095	2095	2095	2095	0
203	20250318	183800	485710	2095	2095	2095	2095	0
204	20250318	183700	485710	2095	2095	2095	2095	0
205	20250318	183600	485710	2095	2095	2095	2095	0
206	20250318	183500	485710	2095	2095	2095	2095	0
207	20250318	183400	485710	2095	2095	2095	2095	0
208	20250318	183300	485710	2095	2095	2095	2095	0
209	20250318	183200	485710	2095	2095	2095	2095	0
210	20250318	183100	485710	2095	2095	2095	2095	0
211	20250318	183000	485710	2095	2095	2095	2095	0
212	20250318	182900	485710	2095	2095	2095	2095	15
213	20250318	182800	485710	2095	2095	2095	2095	0
214	20250318	182700	485710	2095	2095	2095	2095	0
215	20250318	182600	485710	2095	2095	2095	2095	0
216	20250318	182500	485710	2095	2095	2095	2095	0
217	20250318	182400	485710	2095	2095	2095	2095	0
218	20250318	182300	485710	2095	2095	2095	2095	0
219	20250318	182200	485710	2095	2095	2095	2095	0
220	20250318	182100	485710	2095	2095	2095	2095	0
221	20250318	182000	485710	2095	2095	2095	2095	0
222	20250318	181900	485710	2095	2095	2095	2095	0
223	20250318	181800	485710	2095	2095	2095	2095	0
224	20250318	181700	485710	2095	2095	2095	2095	0
225	20250318	181600	485710	2095	2095	2095	2095	0
226	20250318	181500	485710	2095	2095	2095	2095	0
227	20250318	181400	485710	2095	2095	2095	2095	0
228	20250318	181300	485710	2095	2095	2095	2095	0
229	20250318	181200	485710	2095	2095	2095	2095	0
230	20250318	181100	485710	2095	2095	2095	2095	0
231	20250318	181000	485710	2095	2095	2095	2095	0
232	20250318	180900	485710	2095	2095	2095	2095	0
233	20250318	180800	485710	2095	2095	2095	2095	0
234	20250318	180700	485710	2095	2095	2095	2095	0
235	20250318	180600	485710	2095	2095	2095	2095	0
236	20250318	180500	485710	2095	2095	2095	2095	0
237	20250318	180400	485710	2095	2095	2095	2095	0
238	20250318	180300	485710	2095	2095	2095	2095	0
239	20250318	180200	485710	2095	2095	2095	2095	0
240	20250318	180100	485710	2095	2095	2095	2095	0
241	20250318	180000	485710	2095	2095	2095	2095	0
242	20250318	175900	485710	2095	2095	2095	2095	15
243	20250318	175800	485710	2095	2095	2095	2095	0
244	20250318	175700	485710	2095	2095	2095	2095	0
245	20250318	175600	485710	2095	2095	2095	2095	0
246	20250318	175500	485710	2095	2095	2095	2095	0
247	20250318	175400	485710	2095	2095	2095	2095	0
248	20250318	175300	485710	2095	2095	2095	2095	0
249	20250318	175200	485710	2095	2095	2095	2095	0
250	20250318	175100	485710	2095	2095	2095	2095	0
251	20250318	175000	485710	2095	2095	2095	2095	0
252	20250318	174900	485710	2095	2095	2095	2095	0
253	20250318	174800	485710	2095	2095	2095	2095	0
254	20250318	174700	485710	2095	2095	2095	2095	0
255	20250318	174600	485710	2095	2095	2095	2095	0
256	20250318	174500	485710	2095	2095	2095	2095	0
257	20250318	174400	485710	2095	2095	2095	2095	0
258	20250318	174300	485710	2095	2095	2095	2095	0
259	20250318	174200	485710	2095	2095	2095	2095	0
260	20250318	174100	485710	2095	2095	2095	2095	0
261	20250318	174000	485710	2095	2095	2095	2095	0
262	20250318	173900	485710	2095	2095	2095	2095	0
263	20250318	173800	485710	2095	2095	2095	2095	0
264	20250318	173700	485710	2095	2095	2095	2095	0
265	20250318	173600	485710	2095	2095	2095	2095	0
266	20250318	173500	485710	2095	2095	2095	2095	0
267	20250318	173400	485710	2095	2095	2095	2095	0
268	20250318	173300	485710	2095	2095	2095	2095	0
269	20250318	173200	485710	2095	2095	2095	2095	0
270	20250318	173100	485710	2095	2095	2095	2095	0
271	20250318	173000	485710	2095	2095	2095	2095	0
272	20250318	172900	485710	2095	2095	2095	2095	15
273	20250318	172800	485710	2095	2095	2095	2095	0
274	20250318	172700	485710	2095	2095	2095	2095	0
275	20250318	172600	485710	2095	2095	2095	2095	0
276	20250318	172500	485710	2095	2095	2095	2095	0
277	20250318	172400	485710	2095	2095	2095	2095	0
278	20250318	172300	485710	2095	2095	2095	2095	0
279	20250318	172200	485710	2095	2095	2095	2095	0
280	20250318	172100	485710	2095	2095	2095	2095	0
281	20250318	172000	485710	2095	2095	2095	2095	0
282	20250318	171900	485710	2095	2095	2095	2095	0
283	20250318	171800	485710	2095	2095	2095	2095	0
284	20250318	171700	485710	2095	2095	2095	2095	0
285	20250318	171600	485710	2095	2095	2095	2095	0
286	20250318	171500	485710	2095	2095	2095	2095	0
287	20250318	171400	485710	2095	2095	2095	2095	0
288	20250318	171300	485710	2095	2095	2095	2095	0
289	20250318	171200	485710	2095	2095	2095	2095	0
290	20250318	171100	485710	2095	2095	2095	2095	0
291	20250318	171000	485710	2095	2095	2095	2095	0
292	20250318	170900	485710	2095	2095	2095	2095	0
293	20250318	170800	485710	2095	2095	2095	2095	0
294	20250318	170700	485710	2095	2095	2095	2095	0
295	20250318	170600	485710	2095	2095	2095	2095	0
296	20250318	170500	485710	2095	2095	2095	2095	0
297	20250318	170400	485710	2095	2095	2095	2095	0
298	20250318	170300	485710	2095	2095	2095	2095	0
299	20250318	170200	485710	2095	2095	2095	2095	0
300	20250318	170100	485710	2095	2095	2095	2095	0
301	20250318	170000	485710	2095	2095	2095	2095	0
302	20250318	165900	485710	2095	2095	2095	2095	15
303	20250318	165800	485710	2095	2095	2095	2095	0
304	20250318	165700	485710	2095	2095	2095	2095	0
305	20250318	165600	485710	2095	2095	2095	2095	0
306	20250318	165500	485710	2095	2095	2095	2095	0
307	20250318	165400	485710	2095	2095	2095	2095	0
308	20250318	165300	485710	2095	2095	2095	2095	0
309	20250318	165200	485710	2095	2095	2095	2095	0
310	20250318	165100	485710	2095	2095	2095	2095	0
311	20250318	165000	485710	2095	2095	2095	2095	0
312	20250318	164900	485710	2095	2095	2095	2095	0
313	20250318	164800	485710	2095	2095	2095	2095	0
314	20250318	164700	485710	2095	2095	2095	2095	0
315	20250318	164600	485710	2095	2095	2095	2095	0
316	20250318	164500	485710	2095	2095	2095	2095	0
317	20250318	164400	485710	2095	2095	2095	2095	0
318	20250318	164300	485710	2095	2095	2095	2095	0
319	20250318	164200	485710	2095	2095	2095	2095	0
320	20250318	164100	485710	2095	2095	2095	2095	0
321	20250318	164000	485710	2095	2095	2095	2095	0
322	20250318	163900	485710	2095	2095	2095	2095	0
323	20250318	163800	485710	2095	2095	2095	2095	0
324	20250318	163700	485710	2095	2095	2095	2095	0
325	20250318	163600	485710	2095	2095	2095	2095	0
326	20250318	163500	485710	2095	2095	2095	2095	0
327	20250318	163400	485710	2095	2095	2095	2095	0
328	20250318	163300	485710	2095	2095	2095	2095	0
329	20250318	163200	485710	2095	2095	2095	2095	0
330	20250318	163100	485710	2095	2095	2095	2095	0
331	20250318	163000	485710	2095	2095	2095	2095	0
332	20250318	162900	485710	2095	2095	2095	2095	15
333	20250318	162800	485710	2095	2095	2095	2095	0
334	20250318	162700	485710	2095	2095	2095	2095	0
335	20250318	162600	485710	2095	2095	2095	2095	0
336	20250318	162500	485710	2095	2095	2095	2095	0
337	20250318	162400	485710	2095	2095	2095	2095	0
338	20250318	162300	485710	2095	2095	2095	2095	0
339	20250318	162200	485710	2095	2095	2095	2095	0
340	20250318	162100	485710	2095	2095	2095	2095	0
341	20250318	162000	485710	2095	2095	2095	2095	0
342	20250318	161900	485710	2095	2095	2095	2095	0
343	20250318	161800	485710	2095	2095	2095	2095	0
344	20250318	161700	485710	2095	2095	2095	2095	0
345	20250318	161600	485710	2095	2095	2095	2095	0
346	20250318	161500	485710	2095	2095	2095	2095	0
347	20250318	161400	485710	2095	2095	2095	2095	0
348	20250318	161300	485710	2095	2095	2095	2095	0
349	20250318	161200	485710	2095	2095	2095	2095	0
350	20250318	161100	485710	2095	2095	2095	2095	0
351	20250318	161000	485710	2095	2095	2095	2095	0
352	20250318	160900	485710	2095	2095	2095	2095	0
353	20250318	160800	485710	2095	2095	2095	2095	0
354	20250318	160700	485710	2095	2095	2095	2095	0
355	20250318	160600	485710	2095	2095	2095	2095	0
356	20250318	160500	485710	2095	2095	2095	2095	0
357	20250318	160400	485710	2095	2095	2095	2095	0
358	20250318	160300	485710	2095	2095	2095	2095	0
359	20250318	160200	485710	2095	2095	2095	2095	0
360	20250318	160100	485710	2095	2095	2095	2095	0
361	20250318	160000	485710	2095	2095	2095	2095	0
362	20250318	155900	485710	2095	2095	2095	2095	15
363	20250318	155800	485710	2095	2095	2095	2095	0
364	20250318	155700	485710	2095	2095	2095	2095	0
365	20250318	155600	485710	2095	2095	2095	2095	0
366	20250318	155500	485710	2095	2095	2095	2095	0
367	20250318	155400	485710	2095	2095	2095	2095	0
368	20250318	155300	485710	2095	2095	2095	2095	0
369	20250318	155200	485710	2095	2095	2095	2095	0
370	20250318	155100	485710	2095	2095	2095	2095	0
371	20250318	155000	485710	2095	2095	2095	2095	0
372	20250318	154900	485710	2095	2095	2095	2095	0
373	20250318	154800	485710	2095	2095	2095	2095	0
374	20250318	154700	485710	2095	2095	2095	2095	0
375	20250318	154600	485710	2095	2095	2095	2095	0
376	20250318	154500	485710	2095	2095	2095	2095	0
377	20250318	154400	485710	2095	2095	2095	2095	0
378	20250318	154300	485710	2095	2095	2095	2095	0
379	20250318	154200	485710	2095	2095	2095	2095	0
380	20250318	154100	485710	2095	2095	2095	2095	0
381	20250318	154000	485710	2095	2095	2095	2095	0
382	20250318	153900	485710	2095	2095	2095	2095	0
383	20250318	153800	485710	2095	2095	2095	2095	0
384	20250318	153700	485710	2095	2095	2095	2095	0
385	20250318	153600	485710	2095	2095	2095	2095	0
386	20250318	153500	485710	2095	2095	2095	2095	0
387	20250318	153400	485710	2095	2095	2095	2095	0
388	20250318	153300	485710	2095	2095	2095	2095	0
389	20250318	153200	485710	2095	2095	2095	2095	0
390	20250318	153100	485710	2095	2095	2095	2095	0
391	20250318	153000	485710	2095	2095	2095	2095	0
392	20250318	152900	485710	2095	2095	2095	2095	0
393	20250318	152800	485710	2095	2095	2095	2095	0
394	20250318	152700	485710	2095	2095	2095	2095	0
395	20250318	152600	485710	2095	2095	2095	2095	0
396	20250318	152500	485710	2095	2095	2095	2095	0
397	20250318	152400	485710	2095	2095	2095	2095	0
398	20250318	152300	485710	2095	2095	2095	2095	0
399	20250318	152200	485710	2095	2095	2095	2095	0
400	20250318	152100	485710	2095	2095	2095	2095	0
401	20250318	152000	485710	2095	2095	2095	2095	0
402	20250318	151900	485710	2095	2095	2095	2095	0
403	20250318	151800	485710	2095	2095	2095	2095	0
404	20250318	151700	485710	2095	2095	2095	2095	0
405	20250318	151600	485710	2095	2095	2095	2095	0
406	20250318	151500	485710	2095	2095	2095	2095	0
407	20250318	151400	485710	2095	2095	2095	2095	0
408	20250318	151300	485710	2095	2095	2095	2095	0
409	20250318	151200	485710	2095	2095	2095	2095	0
410	20250318	151100	485710	2095	2095	2095	2095	0
411	20250318	151000	485710	2095	2095	2095	2095	0
412	20250318	150900	485710	2095	2095	2095	2095	0
413	20250318	150800	485710	2095	2095	2095	2095	0
414	20250318	150700	485710	2095	2095	2095	2095	0
415	20250318	150600	485710	2095	2095	2095	2095	0
416	20250318	150500	485710	2095	2095	2095	2095	0
417	20250318	150400	485710	2095	2095	2095	2095	0
418	20250318	150300	485710	2095	2095	2095	2095	0
419	20250318	150200	485710	2095	2095	2095	2095	0
420	20250318	150100	485710	2095	2095	2095	2095	0
421	20250318	150000	485710	2095	2095	2095	2095	0
422	20250318	145900	485710	2095	2095	2095	2095	0
423	20250318	145800	485710	2095	2095	2095	2095	0
424	20250318	145700	485710	2095	2095	2095	2095	0
425	20250318	145600	485710	2095	2095	2095	2095	0
426	20250318	145500	485710	2095	2095	2095	2095	0
427	20250318	145400	485710	2095	2095	2095	2095	0
428	20250318	145300	485710	2095	2095	2095	2095	0
429	20250318	145200	485710	2095	2095	2095	2095	0
430	20250318	145100	485710	2095	2095	2095	2095	0
431	20250318	145000	485710	2095	2095	2095	2095	0
432	20250318	144900	485710	2095	2095	2095	2095	0
433	20250318	144800	485710	2095	2095	2095	2095	0
434	20250318	144700	485710	2095	2095	2095	2095	0
435	20250318	144600	485710	2095	2095	2095	2095	0
436	20250318	144500	485710	2095	2095	2095	2095	0
437	20250318	144400	485710	2095	2095	2095	2095	0
438	20250318	144300	485710	2095	2095	2095	2095	0
439	20250318	144200	485710	2095	2095	2095	2095	0
440	20250318	144100	485710	2095	2095	2095	2095	0
441	20250318	144000	485710	2095	2095	2095	2095	0
442	20250318	143900	485710	2095	2095	2095	2095	0
443	20250318	143800	485710	2095	2095	2095	2095	0
444	20250318	143700	485710	2095	2095	2095	2095	0
445	20250318	143600	485710	2095	2095	2095	2095	0
446	20250318	143500	485710	2095	2095	2095	2095	0
447	20250318	143400	485710	2095	2095	2095	2095	0
448	20250318	143300	485710	2095	2095	2095	2095	0
449	20250318	143200	485710	2095	2095	2095	2095	0
450	20250318	143100	485710	2095	2095	2095	2095	0
451	20250318	143000	485710	2095	2095	2095	2095	0
452	20250318	142900	485710	2095	2095	2095	2095	0
453	20250318	142800	485710	2095	2095	2095	2095	0
454	20250318	142700	485710	2095	2095	2095	2095	0
455	20250318	142600	485710	2095	2095	2095	2095	0
456	20250318	142500	485710	2095	2095	2095	2095	0
457	20250318	142400	485710	2095	2095	2095	2095	0
458	20250318	142300	485710	2095	2095	2095	2095	0
459	20250318	142200	485710	2095	2095	2095	2095	0
460	20250318	142100	485710	2095	2095	2095	2095	0
461	20250318	142000	485710	2095	2095	2095	2095	0
462	20250318	141900	485710	2095	2095	2095	2095	0
463	20250318	141800	485710	2095	2095	2095	2095	0
464	20250318	141700	485710	2095	2095	2095	2095	0
465	20250318	141600	485710	2095	2095	2095	2095	0
466	20250318	141500	485710	2095	2095	2095	2095	0
467	20250318	141400	485710	2095	2095	2095	2095	0
468	20250318	141300	485710	2095	2095	2095	2095	0
469	20250318	141200	485710	2095	2095	2095	2095	0
470	20250318	141100	485710	2095	2095	2095	2095	0
471	20250318	141000	485710	2095	2095	2095	2095	0
472	20250318	140900	485710	2095	2095	2095	2095	0
473	20250318	140800	485710	2095	2095	2095	2095	0
474	20250318	140700	485710	2095	2095	2095	2095	0
475	20250318	140600	485710	2095	2095	2095	2095	15
476	20250318	140500	454285	2090	2090	2090	2090	0
477	20250318	140400	454285	2090	2090	2090	2090	0
478	20250318	140300	454285	2090	2090	2090	2090	0
479	20250318	140200	454285	2090	2090	2090	2090	0
480	20250318	140100	454285	2090	2090	2090	2090	0
481	20250318	140000	454285	2090	2090	2090	2090	0
482	20250318	135900	454285	2090	2090	2090	2090	0
483	20250318	135800	454285	2090	2090	2090	2090	0
484	20250318	135700	454285	2090	2090	2090	2090	0
485	20250318	135600	454285	2090	2090	2090	2090	0
486	20250318	135500	454285	2090	2090	2090	2090	0
487	20250318	135400	454285	2090	2090	2090	2090	0
488	20250318	135300	454285	2090	2090	2090	2090	0
489	20250318	135200	454285	2090	2090	2090	2090	0
490	20250318	135100	454285	2090	2090	2090	2090	0
491	20250318	135000	454285	2090	2090	2090	2090	0
492	20250318	134900	454285	2090	2090	2090	2090	0
493	20250318	134800	454285	2090	2090	2090	2090	0
494	20250318	134700	454285	2090	2090	2090	2090	0
495	20250318	134600	454285	2090	2090	2090	2090	0
496	20250318	134500	454285	2090	2090	2090	2090	0
497	20250318	134400	454285	2090	2090	2090	2090	0
498	20250318	134300	454285	2090	2090	2090	2090	0
499	20250318	134200	454285	2090	2090	2090	2090	0
500	20250318	134100	454285	2090	2090	2090	2090	0
501	20250318	134000	454285	2090	2090	2090	2090	0
502	20250318	133900	454285	2090	2090	2090	2090	0
503	20250318	133800	454285	2090	2090	2090	2090	0
504	20250318	133700	454285	2090	2090	2090	2090	0
505	20250318	133600	454285	2090	2090	2090	2090	0
506	20250318	133500	454285	2090	2090	2090	2090	0
507	20250318	133400	454285	2090	2090	2090	2090	0
508	20250318	133300	454285	2090	2090	2090	2090	0
509	20250318	133200	454285	2090	2090	2090	2090	0
510	20250318	133100	454285	2090	2090	2090	2090	0
511	20250318	133000	454285	2090	2090	2090	2090	0
512	20250318	132900	454285	2090	2090	2090	2090	0
513	20250318	132800	454285	2090	2090	2090	2090	0
514	20250318	132700	454285	2090	2090	2090	2090	0
515	20250318	132600	454285	2090	2090	2090	2090	0
516	20250318	132500	454285	2090	2090	2090	2090	0
517	20250318	132400	454285	2090	2090	2090	2090	0
518	20250318	132300	454285	2090	2090	2090	2090	0
519	20250318	132200	454285	2090	2090	2090	2090	0
520	20250318	132100	454285	2090	2090	2090	2090	0
521	20250318	132000	454285	2090	2090	2090	2090	0
522	20250318	131900	454285	2090	2090	2090	2090	0
523	20250318	131800	454285	2090	2090	2090	2090	0
524	20250318	131700	454285	2090	2090	2090	2090	0
525	20250318	131600	454285	2090	2090	2090	2090	0
526	20250318	131500	454285	2090	2090	2090	2090	0
527	20250318	131400	454285	2090	2090	2090	2090	0
528	20250318	131300	454285	2090	2090	2090	2090	0
529	20250318	131200	454285	2090	2090	2090	2090	0
530	20250318	131100	454285	2090	2090	2090	2090	0
531	20250318	131000	454285	2090	2090	2090	2090	0
532	20250318	130900	454285	2090	2090	2090	2090	0
533	20250318	130800	454285	2090	2090	2090	2090	0
534	20250318	130700	454285	2090	2090	2090	2090	0
535	20250318	130600	454285	2090	2090	2090	2090	0
536	20250318	130500	454285	2090	2090	2090	2090	0
537	20250318	130400	454285	2090	2090	2090	2090	0
538	20250318	130300	454285	2090	2090	2090	2090	0
539	20250318	130200	454285	2090	2090	2090	2090	0
540	20250318	130100	454285	2090	2090	2090	2090	0
541	20250318	130000	454285	2090	2090	2090	2090	0
542	20250318	125900	454285	2090	2090	2090	2090	0
543	20250318	125800	454285	2090	2090	2090	2090	0
544	20250318	125700	454285	2090	2090	2090	2090	0
545	20250318	125600	454285	2090	2090	2090	2090	0
546	20250318	125500	454285	2090	2090	2090	2090	0
547	20250318	125400	454285	2090	2090	2090	2090	0
548	20250318	125300	454285	2090	2090	2090	2090	0
549	20250318	125200	454285	2090	2090	2090	2090	0
550	20250318	125100	454285	2090	2090	2090	2090	0
551	20250318	125000	454285	2090	2090	2090	2090	0
552	20250318	124900	454285	2090	2090	2090	2090	0
553	20250318	124800	454285	2090	2090	2090	2090	0
554	20250318	124700	454285	2090	2090	2090	2090	0
555	20250318	124600	454285	2090	2090	2090	2090	0
556	20250318	124500	454285	2090	2090	2090	2090	0
557	20250318	124400	454285	2090	2090	2090	2090	0
558	20250318	124300	454285	2090	2090	2090	2090	0
559	20250318	124200	454285	2090	2090	2090	2090	0
560	20250318	124100	454285	2090	2090	2090	2090	0
561	20250318	124000	454285	2090	2090	2090	2090	0
562	20250318	123900	454285	2090	2090	2090	2090	0
563	20250318	123800	454285	2090	2090	2090	2090	0
564	20250318	123700	454285	2090	2090	2090	2090	0
565	20250318	123600	454285	2090	2090	2090	2090	0
566	20250318	123500	454285	2090	2090	2090	2090	0
567	20250318	123400	454285	2090	2090	2090	2090	0
568	20250318	123300	454285	2090	2090	2090	2090	0
569	20250318	123200	454285	2090	2090	2090	2090	0
570	20250318	123100	454285	2090	2090	2090	2090	0
571	20250318	123000	454285	2090	2090	2090	2090	0
572	20250318	122900	454285	2090	2090	2090	2090	0
573	20250318	122800	454285	2090	2090	2090	2090	0
574	20250318	122700	454285	2090	2090	2090	2090	0
575	20250318	122600	454285	2090	2090	2090	2090	0
576	20250318	122500	454285	2090	2090	2090	2090	0
577	20250318	122400	454285	2090	2090	2090	2090	0
578	20250318	122300	454285	2090	2090	2090	2090	0
579	20250318	122200	454285	2090	2090	2090	2090	0
580	20250318	122100	454285	2090	2090	2090	2090	0
581	20250318	122000	454285	2090	2090	2090	2090	0
582	20250318	121900	454285	2090	2090	2090	2090	0
583	20250318	121800	454285	2090	2090	2090	2090	0
584	20250318	121700	454285	2090	2090	2090	2090	0
585	20250318	121600	454285	2090	2090	2090	2090	0
586	20250318	121500	454285	2090	2090	2090	2090	0
587	20250318	121400	454285	2090	2090	2090	2090	0
588	20250318	121300	454285	2090	2090	2090	2090	0
589	20250318	121200	454285	2090	2090	2090	2090	0
590	20250318	121100	454285	2090	2090	2090	2090	0
591	20250318	121000	454285	2090	2090	2090	2090	0
592	20250318	120900	454285	2090	2090	2090	2090	0
593	20250318	120800	454285	2090	2090	2090	2090	0
594	20250318	120700	454285	2090	2090	2090	2090	0
595	20250318	120600	454285	2090	2090	2090	2090	0
596	20250318	120500	454285	2090	2090	2090	2090	0
597	20250318	120400	454285	2090	2090	2090	2090	0
598	20250318	120300	454285	2090	2090	2090	2090	0
599	20250318	120200	454285	2090	2090	2090	2090	0
600	20250318	120100	454285	2090	2090	2090	2090	0
601	20250318	120000	454285	2090	2090	2090	2090	0
602	20250318	115900	454285	2090	2090	2090	2090	0
603	20250318	115800	454285	2090	2090	2090	2090	0
604	20250318	115700	454285	2090	2090	2090	2090	0
605	20250318	115600	454285	2090	2090	2090	2090	0
606	20250318	115500	454285	2090	2090	2090	2090	0
607	20250318	115400	454285	2090	2090	2092	2090	106
608	20250318	115300	232545	2095	2095	2095	2095	0
609	20250318	115200	232545	2095	2095	2095	2095	0
610	20250318	115100	232545	2095	2095	2095	2095	0
611	20250318	115000	232545	2095	2095	2095	2095	0
612	20250318	114900	232545	2095	2095	2095	2095	0
613	20250318	114800	232545	2095	2095	2095	2095	0
614	20250318	114700	232545	2095	2095	2095	2095	0
615	20250318	114600	232545	2095	2095	2095	2095	0
616	20250318	114500	232545	2095	2095	2095	2095	0
617	20250318	114400	232545	2095	2095	2095	2095	0
618	20250318	114300	232545	2095	2095	2095	2095	0
619	20250318	114200	232545	2095	2095	2095	2095	0
620	20250318	114100	232545	2095	2095	2095	2095	0
621	20250318	114000	232545	2095	2095	2095	2095	0
622	20250318	113900	232545	2095	2095	2095	2095	0
623	20250318	113800	232545	2095	2095	2095	2095	0
624	20250318	113700	232545	2095	2095	2095	2095	0
625	20250318	113600	232545	2095	2095	2095	2095	0
626	20250318	113500	232545	2095	2095	2095	2095	0
627	20250318	113400	232545	2095	2095	2095	2095	0
628	20250318	113300	232545	2095	2095	2095	2095	0
629	20250318	113200	232545	2095	2095	2095	2095	0
630	20250318	113100	232545	2095	2095	2095	2095	0
631	20250318	113000	232545	2095	2095	2095	2095	0
632	20250318	112900	232545	2095	2095	2095	2095	0
633	20250318	112800	232545	2095	2095	2095	2095	0
634	20250318	112700	232545	2095	2095	2095	2095	0
635	20250318	112600	232545	2095	2095	2095	2095	0
636	20250318	112500	232545	2095	2095	2095	2095	0
637	20250318	112400	232545	2095	2095	2095	2095	0
638	20250318	112300	232545	2095	2095	2095	2095	95
639	20250318	112200	33520	2095	2095	2095	2095	0
640	20250318	112100	33520	2095	2095	2095	2095	0
641	20250318	112000	33520	2095	2095	2095	2095	0
642	20250318	111900	33520	2095	2095	2095	2095	0
643	20250318	111800	33520	2095	2095	2095	2095	0
644	20250318	111700	33520	2095	2095	2095	2095	0
645	20250318	111600	33520	2095	2095	2095	2095	0
646	20250318	111500	33520	2095	2095	2095	2095	0
647	20250318	111400	33520	2095	2095	2095	2095	0
648	20250318	111300	33520	2095	2095	2095	2095	0
649	20250318	111200	33520	2095	2095	2095	2095	0
650	20250318	111100	33520	2095	2095	2095	2095	0
651	20250318	111000	33520	2095	2095	2095	2095	0
652	20250318	110900	33520	2095	2095	2095	2095	0
653	20250318	110800	33520	2095	2095	2095	2095	0
654	20250318	110700	33520	2095	2095	2095	2095	0
655	20250318	110600	33520	2095	2095	2095	2095	0
656	20250318	110500	33520	2095	2095	2095	2095	0
657	20250318	110400	33520	2095	2095	2095	2095	0
658	20250318	110300	33520	2095	2095	2095	2095	0
659	20250318	110200	33520	2095	2095	2095	2095	0
660	20250318	110100	33520	2095	2095	2095	2095	0
661	20250318	110000	33520	2095	2095	2095	2095	0
662	20250318	105900	33520	2095	2095	2095	2095	0
663	20250318	105800	33520	2095	2095	2095	2095	0
664	20250318	105700	33520	2095	2095	2095	2095	0
665	20250318	105600	33520	2095	2095	2095	2095	0
666	20250318	105500	33520	2095	2095	2095	2095	0
667	20250318	105400	33520	2095	2095	2095	2095	0
668	20250318	105300	33520	2095	2095	2095	2095	0
669	20250318	105200	33520	2095	2095	2095	2095	0
670	20250318	105100	33520	2095	2095	2095	2095	0
671	20250318	105000	33520	2095	2095	2095	2095	0
672	20250318	104900	33520	2095	2095	2095	2095	0
673	20250318	104800	33520	2095	2095	2095	2095	0
674	20250318	104700	33520	2095	2095	2095	2095	0
675	20250318	104600	33520	2095	2095	2095	2095	0
676	20250318	104500	33520	2095	2095	2095	2095	0
677	20250318	104400	33520	2095	2095	2095	2095	0
678	20250318	104300	33520	2095	2095	2095	2095	0
679	20250318	104200	33520	2095	2095	2095	2095	0
680	20250318	104100	33520	2095	2095	2095	2095	0
681	20250318	104000	33520	2095	2095	2095	2095	0
682	20250318	103900	33520	2095	2095	2095	2095	0
683	20250318	103800	33520	2095	2095	2095	2095	0
684	20250318	103700	33520	2095	2095	2095	2095	0
685	20250318	103600	33520	2095	2095	2095	2095	0
686	20250318	103500	33520	2095	2095	2095	2095	0
687	20250318	103400	33520	2095	2095	2095	2095	0
688	20250318	103300	33520	2095	2095	2095	2095	0
689	20250318	103200	33520	2095	2095	2095	2095	0
690	20250318	103100	33520	2095	2095	2095	2095	0
691	20250318	103000	33520	2095	2095	2095	2095	0
692	20250318	102900	33520	2095	2095	2095	2095	0
693	20250318	102800	33520	2095	2095	2095	2095	0
694	20250318	102700	33520	2095	2095	2095	2095	0
695	20250318	102600	33520	2095	2095	2095	2095	0
696	20250318	102500	33520	2095	2095	2095	2095	0
697	20250318	102400	33520	2095	2095	2095	2095	0
698	20250318	102300	33520	2095	2095	2095	2095	0
699	20250318	102200	33520	2095	2095	2095	2095	0
700	20250318	102100	33520	2095	2095	2095	2095	0
701	20250318	102000	33520	2095	2095	2095	2095	0
702	20250318	101900	33520	2095	2095	2095	2095	0
703	20250318	101800	33520	2095	2095	2095	2095	0
704	20250318	101700	33520	2095	2095	2095	2095	0
705	20250318	101600	33520	2095	2095	2095	2095	0
706	20250318	101500	33520	2095	2095	2095	2095	0
707	20250318	101400	33520	2095	2095	2095	2095	0
708	20250318	101300	33520	2095	2095	2095	2095	0
709	20250318	101200	33520	2095	2095	2095	2095	1
710	20250318	101100	31425	2095	2095	2095	2095	0
711	20250318	101000	31425	2095	2095	2095	2095	0
712	20250318	100900	31425	2095	2095	2095	2095	0
713	20250318	100800	31425	2095	2095	2095	2095	0
714	20250318	100700	31425	2095	2095	2095	2095	0
715	20250318	100600	31425	2095	2095	2095	2095	0
716	20250318	100500	31425	2095	2095	2095	2095	0
717	20250318	100400	31425	2095	2095	2095	2095	0
718	20250318	100300	31425	2095	2095	2095	2095	0
719	20250318	100200	31425	2095	2095	2095	2095	0
720	20250318	100100	31425	2095	2095	2095	2095	0
721	20250318	100000	31425	2095	2095	2095	2095	0
722	20250318	095900	31425	2095	2095	2095	2095	0
723	20250318	095800	31425	2095	2095	2095	2095	0
724	20250318	095700	31425	2095	2095	2095	2095	0
725	20250318	095600	31425	2095	2095	2095	2095	0
726	20250318	095500	31425	2095	2095	2095	2095	0
727	20250318	095400	31425	2095	2095	2095	2095	0
728	20250318	095300	31425	2095	2095	2095	2095	0
729	20250318	095200	31425	2095	2095	2095	2095	0
730	20250318	095100	31425	2095	2095	2095	2095	0
731	20250318	095000	31425	2095	2095	2095	2095	0
732	20250318	094900	31425	2095	2095	2095	2095	0
733	20250318	094800	31425	2095	2095	2095	2095	0
734	20250318	094700	31425	2095	2095	2095	2095	0
735	20250318	094600	31425	2095	2095	2095	2095	0
736	20250318	094500	31425	2095	2095	2095	2095	0
737	20250318	094400	31425	2095	2095	2095	2095	1
738	20250318	094300	29330	2095	2095	2095	2095	0
739	20250318	094200	29330	2095	2095	2095	2095	0
740	20250318	094100	29330	2095	2095	2095	2095	0
741	20250318	094000	29330	2095	2095	2095	2095	0
742	20250318	093900	29330	2095	2095	2095	2095	0
743	20250318	093800	29330	2095	2095	2095	2095	0
744	20250318	093700	29330	2095	2095	2095	2095	0
745	20250318	093600	29330	2095	2095	2095	2095	0
746	20250318	093500	29330	2095	2095	2095	2095	0
747	20250318	093400	29330	2095	2095	2095	2095	0
748	20250318	093300	29330	2095	2095	2095	2095	0
749	20250318	093200	29330	2095	2095	2095	2095	0
750	20250318	093100	29330	2095	2095	2095	2095	0
751	20250318	093000	29330	2095	2095	2095	2095	14
752	20250318	092900	0	2090	2090	2090	2090	0
753	20250318	092800	0	2090	2090	2090	2090	0
754	20250318	092700	0	2090	2090	2090	2090	0
755	20250318	092600	0	2090	2090	2090	2090	0
756	20250318	092500	0	2090	2090	2090	2090	0
757	20250318	092400	0	2090	2090	2090	2090	0
758	20250318	092300	0	2090	2090	2090	2090	0
759	20250318	092200	0	2090	2090	2090	2090	0
760	20250318	092100	0	2090	2090	2090	2090	0
761	20250318	092000	0	2090	2090	2090	2090	0
762	20250318	091900	0	2090	2090	2090	2090	0
763	20250318	091800	0	2090	2090	2090	2090	0
764	20250318	091700	0	2090	2090	2090	2090	0
765	20250318	091600	0	2090	2090	2090	2090	0
766	20250318	091500	0	2090	2090	2090	2090	0
767	20250318	091400	0	2090	2090	2090	2090	0
768	20250318	091300	0	2090	2090	2090	2090	0
769	20250318	091200	0	2090	2090	2090	2090	0
770	20250318	091100	0	2090	2090	2090	2090	0
771	20250318	091000	0	2090	2090	2090	2090	0
772	20250318	090900	0	2090	2090	2090	2090	0
773	20250318	090800	0	2090	2090	2090	2090	0
774	20250318	090700	0	2090	2090	2090	2090	0
775	20250318	090600	0	2090	2090	2090	2090	0
776	20250318	090500	0	2090	2090	2090	2090	0
777	20250318	090400	0	2090	2090	2090	2090	0
778	20250318	090300	0	2090	2090	2090	2090	0
779	20250318	090200	0	2090	2090	2090	2090	0
780	20250318	090100	0	2090	2090	2090	2090	0
781	20250318	090000	0	2090	2090	2090	2090	0