KissMeData/311060/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211900	10884785	2980	2980	2980	2980	2676
3	20250318	211800	10884785	2980	2980	2980	2980	0
4	20250318	211700	10884785	2980	2980	2980	2980	0
5	20250318	211600	10884785	2980	2980	2980	2980	0
6	20250318	211500	10884785	2980	2980	2980	2980	0
7	20250318	211400	10884785	2980	2980	2980	2980	0
8	20250318	211300	10884785	2980	2980	2980	2980	0
9	20250318	211200	10884785	2980	2980	2980	2980	0
10	20250318	211100	10884785	2980	2980	2980	2980	0
11	20250318	211000	10884785	2980	2980	2980	2980	0
12	20250318	210900	10884785	2980	2980	2980	2980	0
13	20250318	210800	10884785	2980	2980	2980	2980	0
14	20250318	210700	10884785	2980	2980	2980	2980	0
15	20250318	210600	10884785	2980	2980	2980	2980	0
16	20250318	210500	10884785	2980	2980	2980	2980	0
17	20250318	210400	10884785	2980	2980	2980	2980	0
18	20250318	210300	10884785	2980	2980	2980	2980	0
19	20250318	210200	10884785	2980	2980	2980	2980	0
20	20250318	210100	10884785	2980	2980	2980	2980	0
21	20250318	210000	10884785	2980	2980	2980	2980	0
22	20250318	205900	10884785	2980	2980	2980	2980	0
23	20250318	205800	10884785	2980	2980	2980	2980	0
24	20250318	205700	10884785	2980	2980	2980	2980	0
25	20250318	205600	10884785	2980	2980	2980	2980	0
26	20250318	205500	10884785	2980	2980	2980	2980	0
27	20250318	205400	10884785	2980	2980	2980	2980	0
28	20250318	205300	10884785	2980	2980	2980	2980	0
29	20250318	205200	10884785	2980	2980	2980	2980	0
30	20250318	205100	10884785	2980	2980	2980	2980	0
31	20250318	205000	10884785	2980	2980	2980	2980	0
32	20250318	204900	10884785	2980	2980	2980	2980	2676
33	20250318	204800	10884785	2980	2980	2980	2980	0
34	20250318	204700	10884785	2980	2980	2980	2980	0
35	20250318	204600	10884785	2980	2980	2980	2980	0
36	20250318	204500	10884785	2980	2980	2980	2980	0
37	20250318	204400	10884785	2980	2980	2980	2980	0
38	20250318	204300	10884785	2980	2980	2980	2980	0
39	20250318	204200	10884785	2980	2980	2980	2980	0
40	20250318	204100	10884785	2980	2980	2980	2980	0
41	20250318	204000	10884785	2980	2980	2980	2980	0
42	20250318	203900	10884785	2980	2980	2980	2980	0
43	20250318	203800	10884785	2980	2980	2980	2980	0
44	20250318	203700	10884785	2980	2980	2980	2980	0
45	20250318	203600	10884785	2980	2980	2980	2980	0
46	20250318	203500	10884785	2980	2980	2980	2980	0
47	20250318	203400	10884785	2980	2980	2980	2980	0
48	20250318	203300	10884785	2980	2980	2980	2980	0
49	20250318	203200	10884785	2980	2980	2980	2980	0
50	20250318	203100	10884785	2980	2980	2980	2980	0
51	20250318	203000	10884785	2980	2980	2980	2980	0
52	20250318	202900	10884785	2980	2980	2980	2980	0
53	20250318	202800	10884785	2980	2980	2980	2980	0
54	20250318	202700	10884785	2980	2980	2980	2980	0
55	20250318	202600	10884785	2980	2980	2980	2980	0
56	20250318	202500	10884785	2980	2980	2980	2980	0
57	20250318	202400	10884785	2980	2980	2980	2980	0
58	20250318	202300	10884785	2980	2980	2980	2980	0
59	20250318	202200	10884785	2980	2980	2980	2980	0
60	20250318	202100	10884785	2980	2980	2980	2980	0
61	20250318	202000	10884785	2980	2980	2980	2980	0
62	20250318	201900	10884785	2980	2980	2980	2980	2676
63	20250318	201800	10884785	2980	2980	2980	2980	0
64	20250318	201700	10884785	2980	2980	2980	2980	0
65	20250318	201600	10884785	2980	2980	2980	2980	0
66	20250318	201500	10884785	2980	2980	2980	2980	0
67	20250318	201400	10884785	2980	2980	2980	2980	0
68	20250318	201300	10884785	2980	2980	2980	2980	0
69	20250318	201200	10884785	2980	2980	2980	2980	0
70	20250318	201100	10884785	2980	2980	2980	2980	0
71	20250318	201000	10884785	2980	2980	2980	2980	0
72	20250318	200900	10884785	2980	2980	2980	2980	0
73	20250318	200800	10884785	2980	2980	2980	2980	0
74	20250318	200700	10884785	2980	2980	2980	2980	0
75	20250318	200600	10884785	2980	2980	2980	2980	0
76	20250318	200500	10884785	2980	2980	2980	2980	0
77	20250318	200400	10884785	2980	2980	2980	2980	0
78	20250318	200300	10884785	2980	2980	2980	2980	0
79	20250318	200200	10884785	2980	2980	2980	2980	0
80	20250318	200100	10884785	2980	2980	2980	2980	0
81	20250318	200000	10884785	2980	2980	2980	2980	0
82	20250318	195900	10884785	2980	2980	2980	2980	0
83	20250318	195800	10884785	2980	2980	2980	2980	0
84	20250318	195700	10884785	2980	2980	2980	2980	0
85	20250318	195600	10884785	2980	2980	2980	2980	0
86	20250318	195500	10884785	2980	2980	2980	2980	0
87	20250318	195400	10884785	2980	2980	2980	2980	0
88	20250318	195300	10884785	2980	2980	2980	2980	0
89	20250318	195200	10884785	2980	2980	2980	2980	0
90	20250318	195100	10884785	2980	2980	2980	2980	0
91	20250318	195000	10884785	2980	2980	2980	2980	0
92	20250318	194900	10884785	2980	2980	2980	2980	2676
93	20250318	194800	10884785	2980	2980	2980	2980	0
94	20250318	194700	10884785	2980	2980	2980	2980	0
95	20250318	194600	10884785	2980	2980	2980	2980	0
96	20250318	194500	10884785	2980	2980	2980	2980	0
97	20250318	194400	10884785	2980	2980	2980	2980	0
98	20250318	194300	10884785	2980	2980	2980	2980	0
99	20250318	194200	10884785	2980	2980	2980	2980	0
100	20250318	194100	10884785	2980	2980	2980	2980	0
101	20250318	194000	10884785	2980	2980	2980	2980	0
102	20250318	193900	10884785	2980	2980	2980	2980	0
103	20250318	193800	10884785	2980	2980	2980	2980	0
104	20250318	193700	10884785	2980	2980	2980	2980	0
105	20250318	193600	10884785	2980	2980	2980	2980	0
106	20250318	193500	10884785	2980	2980	2980	2980	0
107	20250318	193400	10884785	2980	2980	2980	2980	0
108	20250318	193300	10884785	2980	2980	2980	2980	0
109	20250318	193200	10884785	2980	2980	2980	2980	0
110	20250318	193100	10884785	2980	2980	2980	2980	0
111	20250318	193000	10884785	2980	2980	2980	2980	0
112	20250318	192900	10884785	2980	2980	2980	2980	0
113	20250318	192800	10884785	2980	2980	2980	2980	0
114	20250318	192700	10884785	2980	2980	2980	2980	0
115	20250318	192600	10884785	2980	2980	2980	2980	0
116	20250318	192500	10884785	2980	2980	2980	2980	0
117	20250318	192400	10884785	2980	2980	2980	2980	0
118	20250318	192300	10884785	2980	2980	2980	2980	0
119	20250318	192200	10884785	2980	2980	2980	2980	0
120	20250318	192100	10884785	2980	2980	2980	2980	0
121	20250318	192000	10884785	2980	2980	2980	2980	0
122	20250318	191900	10884785	2980	2980	2980	2980	2676
123	20250318	191800	10884785	2980	2980	2980	2980	0
124	20250318	191700	10884785	2980	2980	2980	2980	0
125	20250318	191600	10884785	2980	2980	2980	2980	0
126	20250318	191500	10884785	2980	2980	2980	2980	0
127	20250318	191400	10884785	2980	2980	2980	2980	0
128	20250318	191300	10884785	2980	2980	2980	2980	0
129	20250318	191200	10884785	2980	2980	2980	2980	0
130	20250318	191100	10884785	2980	2980	2980	2980	0
131	20250318	191000	10884785	2980	2980	2980	2980	0
132	20250318	190900	10884785	2980	2980	2980	2980	0
133	20250318	190800	10884785	2980	2980	2980	2980	0
134	20250318	190700	10884785	2980	2980	2980	2980	0
135	20250318	190600	10884785	2980	2980	2980	2980	0
136	20250318	190500	10884785	2980	2980	2980	2980	0
137	20250318	190400	10884785	2980	2980	2980	2980	0
138	20250318	190300	10884785	2980	2980	2980	2980	0
139	20250318	190200	10884785	2980	2980	2980	2980	0
140	20250318	190100	10884785	2980	2980	2980	2980	0
141	20250318	190000	10884785	2980	2980	2980	2980	0
142	20250318	185900	10884785	2980	2980	2980	2980	0
143	20250318	185800	10884785	2980	2980	2980	2980	0
144	20250318	185700	10884785	2980	2980	2980	2980	0
145	20250318	185600	10884785	2980	2980	2980	2980	0
146	20250318	185500	10884785	2980	2980	2980	2980	0
147	20250318	185400	10884785	2980	2980	2980	2980	0
148	20250318	185300	10884785	2980	2980	2980	2980	0
149	20250318	185200	10884785	2980	2980	2980	2980	0
150	20250318	185100	10884785	2980	2980	2980	2980	0
151	20250318	185000	10884785	2980	2980	2980	2980	0
152	20250318	184900	10884785	2980	2980	2980	2980	2676
153	20250318	184800	10884785	2980	2980	2980	2980	0
154	20250318	184700	10884785	2980	2980	2980	2980	0
155	20250318	184600	10884785	2980	2980	2980	2980	0
156	20250318	184500	10884785	2980	2980	2980	2980	0
157	20250318	184400	10884785	2980	2980	2980	2980	0
158	20250318	184300	10884785	2980	2980	2980	2980	0
159	20250318	184200	10884785	2980	2980	2980	2980	0
160	20250318	184100	10884785	2980	2980	2980	2980	0
161	20250318	184000	10884785	2980	2980	2980	2980	0
162	20250318	183900	10884785	2980	2980	2980	2980	0
163	20250318	183800	10884785	2980	2980	2980	2980	0
164	20250318	183700	10884785	2980	2980	2980	2980	0
165	20250318	183600	10884785	2980	2980	2980	2980	0
166	20250318	183500	10884785	2980	2980	2980	2980	0
167	20250318	183400	10884785	2980	2980	2980	2980	0
168	20250318	183300	10884785	2980	2980	2980	2980	0
169	20250318	183200	10884785	2980	2980	2980	2980	0
170	20250318	183100	10884785	2980	2980	2980	2980	0
171	20250318	183000	10884785	2980	2980	2980	2980	0
172	20250318	182900	10884785	2980	2980	2980	2980	0
173	20250318	182800	10884785	2980	2980	2980	2980	0
174	20250318	182700	10884785	2980	2980	2980	2980	0
175	20250318	182600	10884785	2980	2980	2980	2980	0
176	20250318	182500	10884785	2980	2980	2980	2980	0
177	20250318	182400	10884785	2980	2980	2980	2980	0
178	20250318	182300	10884785	2980	2980	2980	2980	0
179	20250318	182200	10884785	2980	2980	2980	2980	0
180	20250318	182100	10884785	2980	2980	2980	2980	0
181	20250318	182000	10884785	2980	2980	2980	2980	0
182	20250318	181900	10884785	2980	2980	2980	2980	2676
183	20250318	181800	10884785	2980	2980	2980	2980	0
184	20250318	181700	10884785	2980	2980	2980	2980	0
185	20250318	181600	10884785	2980	2980	2980	2980	0
186	20250318	181500	10884785	2980	2980	2980	2980	0
187	20250318	181400	10884785	2980	2980	2980	2980	0
188	20250318	181300	10884785	2980	2980	2980	2980	0
189	20250318	181200	10884785	2980	2980	2980	2980	0
190	20250318	181100	10884785	2980	2980	2980	2980	0
191	20250318	181000	10884785	2980	2980	2980	2980	0
192	20250318	180900	10884785	2980	2980	2980	2980	0
193	20250318	180800	10884785	2980	2980	2980	2980	0
194	20250318	180700	10884785	2980	2980	2980	2980	0
195	20250318	180600	10884785	2980	2980	2980	2980	0
196	20250318	180500	10884785	2980	2980	2980	2980	0
197	20250318	180400	10884785	2980	2980	2980	2980	0
198	20250318	180300	10884785	2980	2980	2980	2980	0
199	20250318	180200	10884785	2980	2980	2980	2980	0
200	20250318	180100	10884785	2980	2980	2980	2980	0
201	20250318	180000	10884785	2980	2980	2980	2980	0
202	20250318	175900	10884785	2980	2980	2980	2980	0
203	20250318	175800	10884785	2980	2980	2980	2980	0
204	20250318	175700	10884785	2980	2980	2980	2980	0
205	20250318	175600	10884785	2980	2980	2980	2980	0
206	20250318	175500	10884785	2980	2980	2980	2980	0
207	20250318	175400	10884785	2980	2980	2980	2980	0
208	20250318	175300	10884785	2980	2980	2980	2980	0
209	20250318	175200	10884785	2980	2980	2980	2980	0
210	20250318	175100	10884785	2980	2980	2980	2980	0
211	20250318	175000	10884785	2980	2980	2980	2980	0
212	20250318	174900	10884785	2980	2980	2980	2980	2676
213	20250318	174800	10884785	2980	2980	2980	2980	0
214	20250318	174700	10884785	2980	2980	2980	2980	0
215	20250318	174600	10884785	2980	2980	2980	2980	0
216	20250318	174500	10884785	2980	2980	2980	2980	0
217	20250318	174400	10884785	2980	2980	2980	2980	0
218	20250318	174300	10884785	2980	2980	2980	2980	0
219	20250318	174200	10884785	2980	2980	2980	2980	0
220	20250318	174100	10884785	2980	2980	2980	2980	0
221	20250318	174000	10884785	2980	2980	2980	2980	0
222	20250318	173900	10884785	2980	2980	2980	2980	0
223	20250318	173800	10884785	2980	2980	2980	2980	0
224	20250318	173700	10884785	2980	2980	2980	2980	0
225	20250318	173600	10884785	2980	2980	2980	2980	0
226	20250318	173500	10884785	2980	2980	2980	2980	0
227	20250318	173400	10884785	2980	2980	2980	2980	0
228	20250318	173300	10884785	2980	2980	2980	2980	0
229	20250318	173200	10884785	2980	2980	2980	2980	0
230	20250318	173100	10884785	2980	2980	2980	2980	0
231	20250318	173000	10884785	2980	2980	2980	2980	0
232	20250318	172900	10884785	2980	2980	2980	2980	0
233	20250318	172800	10884785	2980	2980	2980	2980	0
234	20250318	172700	10884785	2980	2980	2980	2980	0
235	20250318	172600	10884785	2980	2980	2980	2980	0
236	20250318	172500	10884785	2980	2980	2980	2980	0
237	20250318	172400	10884785	2980	2980	2980	2980	0
238	20250318	172300	10884785	2980	2980	2980	2980	0
239	20250318	172200	10884785	2980	2980	2980	2980	0
240	20250318	172100	10884785	2980	2980	2980	2980	0
241	20250318	172000	10884785	2980	2980	2980	2980	0
242	20250318	171900	10884785	2980	2980	2980	2980	2676
243	20250318	171800	10884785	2980	2980	2980	2980	0
244	20250318	171700	10884785	2980	2980	2980	2980	0
245	20250318	171600	10884785	2980	2980	2980	2980	0
246	20250318	171500	10884785	2980	2980	2980	2980	0
247	20250318	171400	10884785	2980	2980	2980	2980	0
248	20250318	171300	10884785	2980	2980	2980	2980	0
249	20250318	171200	10884785	2980	2980	2980	2980	0
250	20250318	171100	10884785	2980	2980	2980	2980	0
251	20250318	171000	10884785	2980	2980	2980	2980	0
252	20250318	170900	10884785	2980	2980	2980	2980	0
253	20250318	170800	10884785	2980	2980	2980	2980	0
254	20250318	170700	10884785	2980	2980	2980	2980	0
255	20250318	170600	10884785	2980	2980	2980	2980	0
256	20250318	170500	10884785	2980	2980	2980	2980	0
257	20250318	170400	10884785	2980	2980	2980	2980	0
258	20250318	170300	10884785	2980	2980	2980	2980	0
259	20250318	170200	10884785	2980	2980	2980	2980	0
260	20250318	170100	10884785	2980	2980	2980	2980	0
261	20250318	170000	10884785	2980	2980	2980	2980	0
262	20250318	165900	10884785	2980	2980	2980	2980	0
263	20250318	165800	10884785	2980	2980	2980	2980	0
264	20250318	165700	10884785	2980	2980	2980	2980	0
265	20250318	165600	10884785	2980	2980	2980	2980	0
266	20250318	165500	10884785	2980	2980	2980	2980	0
267	20250318	165400	10884785	2980	2980	2980	2980	0
268	20250318	165300	10884785	2980	2980	2980	2980	0
269	20250318	165200	10884785	2980	2980	2980	2980	0
270	20250318	165100	10884785	2980	2980	2980	2980	0
271	20250318	165000	10884785	2980	2980	2980	2980	0
272	20250318	164900	10884785	2980	2980	2980	2980	2676
273	20250318	164800	10884785	2980	2980	2980	2980	0
274	20250318	164700	10884785	2980	2980	2980	2980	0
275	20250318	164600	10884785	2980	2980	2980	2980	0
276	20250318	164500	10884785	2980	2980	2980	2980	0
277	20250318	164400	10884785	2980	2980	2980	2980	0
278	20250318	164300	10884785	2980	2980	2980	2980	0
279	20250318	164200	10884785	2980	2980	2980	2980	0
280	20250318	164100	10884785	2980	2980	2980	2980	0
281	20250318	164000	10884785	2980	2980	2980	2980	0
282	20250318	163900	10884785	2980	2980	2980	2980	0
283	20250318	163800	10884785	2980	2980	2980	2980	0
284	20250318	163700	10884785	2980	2980	2980	2980	0
285	20250318	163600	10884785	2980	2980	2980	2980	0
286	20250318	163500	10884785	2980	2980	2980	2980	0
287	20250318	163400	10884785	2980	2980	2980	2980	0
288	20250318	163300	10884785	2980	2980	2980	2980	0
289	20250318	163200	10884785	2980	2980	2980	2980	0
290	20250318	163100	10884785	2980	2980	2980	2980	0
291	20250318	163000	10884785	2980	2980	2980	2980	0
292	20250318	162900	10884785	2980	2980	2980	2980	0
293	20250318	162800	10884785	2980	2980	2980	2980	0
294	20250318	162700	10884785	2980	2980	2980	2980	0
295	20250318	162600	10884785	2980	2980	2980	2980	0
296	20250318	162500	10884785	2980	2980	2980	2980	0
297	20250318	162400	10884785	2980	2980	2980	2980	0
298	20250318	162300	10884785	2980	2980	2980	2980	0
299	20250318	162200	10884785	2980	2980	2980	2980	0
300	20250318	162100	10884785	2980	2980	2980	2980	0
301	20250318	162000	10884785	2980	2980	2980	2980	0
302	20250318	161900	10884785	2980	2980	2980	2980	2676
303	20250318	161800	10884785	2980	2980	2980	2980	0
304	20250318	161700	10884785	2980	2980	2980	2980	0
305	20250318	161600	10884785	2980	2980	2980	2980	0
306	20250318	161500	10884785	2980	2980	2980	2980	0
307	20250318	161400	10884785	2980	2980	2980	2980	0
308	20250318	161300	10884785	2980	2980	2980	2980	0
309	20250318	161200	10884785	2980	2980	2980	2980	0
310	20250318	161100	10884785	2980	2980	2980	2980	0
311	20250318	161000	10884785	2980	2980	2980	2980	0
312	20250318	160900	10884785	2980	2980	2980	2980	0
313	20250318	160800	10884785	2980	2980	2980	2980	0
314	20250318	160700	10884785	2980	2980	2980	2980	0
315	20250318	160600	10884785	2980	2980	2980	2980	0
316	20250318	160500	10884785	2980	2980	2980	2980	0
317	20250318	160400	10884785	2980	2980	2980	2980	0
318	20250318	160300	10884785	2980	2980	2980	2980	0
319	20250318	160200	10884785	2980	2980	2980	2980	0
320	20250318	160100	10884785	2980	2980	2980	2980	0
321	20250318	160000	10884785	2980	2980	2980	2980	0
322	20250318	155900	10884785	2980	2980	2980	2980	0
323	20250318	155800	10884785	2980	2980	2980	2980	0
324	20250318	155700	10884785	2980	2980	2980	2980	0
325	20250318	155600	10884785	2980	2980	2980	2980	0
326	20250318	155500	10884785	2980	2980	2980	2980	0
327	20250318	155400	10884785	2980	2980	2980	2980	0
328	20250318	155300	10884785	2980	2980	2980	2980	0
329	20250318	155200	10884785	2980	2980	2980	2980	0
330	20250318	155100	10884785	2980	2980	2980	2980	0
331	20250318	155000	10884785	2980	2980	2980	2980	0
332	20250318	154900	10884785	2980	2980	2980	2980	2676
333	20250318	154800	10884785	2980	2980	2980	2980	0
334	20250318	154700	10884785	2980	2980	2980	2980	0
335	20250318	154600	10884785	2980	2980	2980	2980	0
336	20250318	154500	10884785	2980	2980	2980	2980	0
337	20250318	154400	10884785	2980	2980	2980	2980	0
338	20250318	154300	10884785	2980	2980	2980	2980	0
339	20250318	154200	10884785	2980	2980	2980	2980	0
340	20250318	154100	10884785	2980	2980	2980	2980	0
341	20250318	154000	10884785	2980	2980	2980	2980	0
342	20250318	153900	10884785	2980	2980	2980	2980	0
343	20250318	153800	10884785	2980	2980	2980	2980	0
344	20250318	153700	10884785	2980	2980	2980	2980	0
345	20250318	153600	10884785	2980	2980	2980	2980	0
346	20250318	153500	10884785	2980	2980	2980	2980	0
347	20250318	153400	10884785	2980	2980	2980	2980	0
348	20250318	153300	10884785	2980	2980	2980	2980	0
349	20250318	153200	10884785	2980	2980	2980	2980	0
350	20250318	153100	10884785	2980	2980	2980	2980	0
351	20250318	153000	10884785	2980	2980	2980	2980	2676
352	20250318	152900	2910305	2980	2980	2980	2980	0
353	20250318	152800	2910305	2980	2980	2980	2980	0
354	20250318	152700	2910305	2980	2980	2980	2980	0
355	20250318	152600	2910305	2980	2980	2980	2980	0
356	20250318	152500	2910305	2980	2980	2980	2980	0
357	20250318	152400	2910305	2980	2980	2980	2980	0
358	20250318	152300	2910305	2980	2980	2980	2980	0
359	20250318	152200	2910305	2980	2980	2980	2980	0
360	20250318	152100	2910305	2980	2980	2980	2980	0
361	20250318	152000	2910305	2980	2980	2980	2980	0
362	20250318	151900	2910305	2980	2980	2980	2980	0
363	20250318	151800	2910305	2980	2980	2980	2980	0
364	20250318	151700	2910305	2980	2980	2980	2980	0
365	20250318	151600	2910305	2980	2980	2980	2980	0
366	20250318	151500	2910305	2980	2980	2980	2980	0
367	20250318	151400	2910305	2980	2980	2980	2980	0
368	20250318	151300	2910305	2980	2980	2980	2980	0
369	20250318	151200	2910305	2980	2980	2980	2980	0
370	20250318	151100	2910305	2980	2980	2980	2980	0
371	20250318	151000	2910305	2980	2980	2980	2980	0
372	20250318	150900	2910305	2980	2980	2980	2980	0
373	20250318	150800	2910305	2980	2980	2980	2980	0
374	20250318	150700	2910305	2980	2980	2980	2980	0
375	20250318	150600	2910305	2980	2980	2980	2980	0
376	20250318	150500	2910305	2980	2900	2980	2900	207
377	20250318	150400	2309925	2900	2900	2900	2900	200
378	20250318	150300	1729925	2900	2900	2900	2900	200
379	20250318	150200	1149925	2900	2900	2900	2900	0
380	20250318	150100	1149925	2900	2900	2900	2900	0
381	20250318	150000	1149925	2900	2900	2900	2900	0
382	20250318	145900	1149925	2900	2900	2900	2900	0
383	20250318	145800	1149925	2900	2900	2900	2900	0
384	20250318	145700	1149925	2900	2900	2900	2900	0
385	20250318	145600	1149925	2900	2900	2900	2900	0
386	20250318	145500	1149925	2900	2900	2900	2900	0
387	20250318	145400	1149925	2900	2900	2900	2900	0
388	20250318	145300	1149925	2900	2900	2900	2900	0
389	20250318	145200	1149925	2900	2900	2900	2900	0
390	20250318	145100	1149925	2900	2900	2900	2900	0
391	20250318	145000	1149925	2900	2900	2900	2900	0
392	20250318	144900	1149925	2900	2900	2900	2900	0
393	20250318	144800	1149925	2900	2900	2900	2900	0
394	20250318	144700	1149925	2900	2900	2900	2900	0
395	20250318	144600	1149925	2900	2900	2900	2900	0
396	20250318	144500	1149925	2900	2900	2900	2900	0
397	20250318	144400	1149925	2900	2900	2900	2900	1
398	20250318	144300	1147025	2900	2900	2900	2900	110
399	20250318	144200	828025	2895	2875	2895	2875	283
400	20250318	144100	11500	2875	2875	2875	2875	0
401	20250318	144000	11500	2875	2875	2875	2875	0
402	20250318	143900	11500	2875	2875	2875	2875	0
403	20250318	143800	11500	2875	2875	2875	2875	0
404	20250318	143700	11500	2875	2875	2875	2875	0
405	20250318	143600	11500	2875	2875	2875	2875	0
406	20250318	143500	11500	2875	2875	2875	2875	0
407	20250318	143400	11500	2875	2875	2875	2875	0
408	20250318	143300	11500	2875	2875	2875	2875	0
409	20250318	143200	11500	2875	2875	2875	2875	0
410	20250318	143100	11500	2875	2875	2875	2875	0
411	20250318	143000	11500	2875	2875	2875	2875	0
412	20250318	142900	11500	2875	2875	2875	2875	0
413	20250318	142800	11500	2875	2875	2875	2875	0
414	20250318	142700	11500	2875	2875	2875	2875	0
415	20250318	142600	11500	2875	2875	2875	2875	0
416	20250318	142500	11500	2875	2875	2875	2875	0
417	20250318	142400	11500	2875	2875	2875	2875	0
418	20250318	142300	11500	2875	2875	2875	2875	0
419	20250318	142200	11500	2875	2875	2875	2875	0
420	20250318	142100	11500	2875	2875	2875	2875	0
421	20250318	142000	11500	2875	2875	2875	2875	0
422	20250318	141900	11500	2875	2875	2875	2875	0
423	20250318	141800	11500	2875	2875	2875	2875	0
424	20250318	141700	11500	2875	2875	2875	2875	0
425	20250318	141600	11500	2875	2875	2875	2875	0
426	20250318	141500	11500	2875	2875	2875	2875	0
427	20250318	141400	11500	2875	2875	2875	2875	0
428	20250318	141300	11500	2875	2875	2875	2875	0
429	20250318	141200	11500	2875	2875	2875	2875	0
430	20250318	141100	11500	2875	2875	2875	2875	0
431	20250318	141000	11500	2875	2875	2875	2875	0
432	20250318	140900	11500	2875	2875	2875	2875	0
433	20250318	140800	11500	2875	2875	2875	2875	0
434	20250318	140700	11500	2875	2875	2875	2875	0
435	20250318	140600	11500	2875	2875	2875	2875	0
436	20250318	140500	11500	2875	2875	2875	2875	0
437	20250318	140400	11500	2875	2875	2875	2875	0
438	20250318	140300	11500	2875	2875	2875	2875	0
439	20250318	140200	11500	2875	2875	2875	2875	0
440	20250318	140100	11500	2875	2875	2875	2875	0
441	20250318	140000	11500	2875	2875	2875	2875	0
442	20250318	135900	11500	2875	2875	2875	2875	0
443	20250318	135800	11500	2875	2875	2875	2875	0
444	20250318	135700	11500	2875	2875	2875	2875	0
445	20250318	135600	11500	2875	2875	2875	2875	0
446	20250318	135500	11500	2875	2875	2875	2875	0
447	20250318	135400	11500	2875	2875	2875	2875	0
448	20250318	135300	11500	2875	2875	2875	2875	0
449	20250318	135200	11500	2875	2875	2875	2875	0
450	20250318	135100	11500	2875	2875	2875	2875	0
451	20250318	135000	11500	2875	2875	2875	2875	0
452	20250318	134900	11500	2875	2875	2875	2875	0
453	20250318	134800	11500	2875	2875	2875	2875	0
454	20250318	134700	11500	2875	2875	2875	2875	0
455	20250318	134600	11500	2875	2875	2875	2875	0
456	20250318	134500	11500	2875	2875	2875	2875	0
457	20250318	134400	11500	2875	2875	2875	2875	0
458	20250318	134300	11500	2875	2875	2875	2875	0
459	20250318	134200	11500	2875	2875	2875	2875	0
460	20250318	134100	11500	2875	2875	2875	2875	0
461	20250318	134000	11500	2875	2875	2875	2875	0
462	20250318	133900	11500	2875	2875	2875	2875	0
463	20250318	133800	11500	2875	2875	2875	2875	0
464	20250318	133700	11500	2875	2875	2875	2875	0
465	20250318	133600	11500	2875	2875	2875	2875	0
466	20250318	133500	11500	2875	2875	2875	2875	0
467	20250318	133400	11500	2875	2875	2875	2875	0
468	20250318	133300	11500	2875	2875	2875	2875	0
469	20250318	133200	11500	2875	2875	2875	2875	0
470	20250318	133100	11500	2875	2875	2875	2875	0
471	20250318	133000	11500	2875	2875	2875	2875	0
472	20250318	132900	11500	2875	2875	2875	2875	0
473	20250318	132800	11500	2875	2875	2875	2875	0
474	20250318	132700	11500	2875	2875	2875	2875	0
475	20250318	132600	11500	2875	2875	2875	2875	0
476	20250318	132500	11500	2875	2875	2875	2875	0
477	20250318	132400	11500	2875	2875	2875	2875	0
478	20250318	132300	11500	2875	2875	2875	2875	0
479	20250318	132200	11500	2875	2875	2875	2875	0
480	20250318	132100	11500	2875	2875	2875	2875	0
481	20250318	132000	11500	2875	2875	2875	2875	0
482	20250318	131900	11500	2875	2875	2875	2875	0
483	20250318	131800	11500	2875	2875	2875	2875	0
484	20250318	131700	11500	2875	2875	2875	2875	0
485	20250318	131600	11500	2875	2875	2875	2875	0
486	20250318	131500	11500	2875	2875	2875	2875	0
487	20250318	131400	11500	2875	2875	2875	2875	0
488	20250318	131300	11500	2875	2875	2875	2875	0
489	20250318	131200	11500	2875	2875	2875	2875	0
490	20250318	131100	11500	2875	2875	2875	2875	0
491	20250318	131000	11500	2875	2875	2875	2875	0
492	20250318	130900	11500	2875	2875	2875	2875	0
493	20250318	130800	11500	2875	2875	2875	2875	0
494	20250318	130700	11500	2875	2875	2875	2875	0
495	20250318	130600	11500	2875	2875	2875	2875	0
496	20250318	130500	11500	2875	2875	2875	2875	0
497	20250318	130400	11500	2875	2875	2875	2875	0
498	20250318	130300	11500	2875	2875	2875	2875	0
499	20250318	130200	11500	2875	2875	2875	2875	0
500	20250318	130100	11500	2875	2875	2875	2875	0
501	20250318	130000	11500	2875	2875	2875	2875	0
502	20250318	125900	11500	2875	2875	2875	2875	0
503	20250318	125800	11500	2875	2875	2875	2875	0
504	20250318	125700	11500	2875	2875	2875	2875	0
505	20250318	125600	11500	2875	2875	2875	2875	0
506	20250318	125500	11500	2875	2875	2875	2875	0
507	20250318	125400	11500	2875	2875	2875	2875	0
508	20250318	125300	11500	2875	2875	2875	2875	0
509	20250318	125200	11500	2875	2875	2875	2875	0
510	20250318	125100	11500	2875	2875	2875	2875	0
511	20250318	125000	11500	2875	2875	2875	2875	0
512	20250318	124900	11500	2875	2875	2875	2875	0
513	20250318	124800	11500	2875	2875	2875	2875	0
514	20250318	124700	11500	2875	2875	2875	2875	0
515	20250318	124600	11500	2875	2875	2875	2875	0
516	20250318	124500	11500	2875	2875	2875	2875	0
517	20250318	124400	11500	2875	2875	2875	2875	0
518	20250318	124300	11500	2875	2875	2875	2875	0
519	20250318	124200	11500	2875	2875	2875	2875	0
520	20250318	124100	11500	2875	2875	2875	2875	0
521	20250318	124000	11500	2875	2875	2875	2875	0
522	20250318	123900	11500	2875	2875	2875	2875	0
523	20250318	123800	11500	2875	2875	2875	2875	0
524	20250318	123700	11500	2875	2875	2875	2875	0
525	20250318	123600	11500	2875	2875	2875	2875	0
526	20250318	123500	11500	2875	2875	2875	2875	0
527	20250318	123400	11500	2875	2875	2875	2875	0
528	20250318	123300	11500	2875	2875	2875	2875	0
529	20250318	123200	11500	2875	2875	2875	2875	0
530	20250318	123100	11500	2875	2875	2875	2875	0
531	20250318	123000	11500	2875	2875	2875	2875	0
532	20250318	122900	11500	2875	2875	2875	2875	0
533	20250318	122800	11500	2875	2875	2875	2875	0
534	20250318	122700	11500	2875	2875	2875	2875	0
535	20250318	122600	11500	2875	2875	2875	2875	0
536	20250318	122500	11500	2875	2875	2875	2875	0
537	20250318	122400	11500	2875	2875	2875	2875	0
538	20250318	122300	11500	2875	2875	2875	2875	0
539	20250318	122200	11500	2875	2875	2875	2875	0
540	20250318	122100	11500	2875	2875	2875	2875	0
541	20250318	122000	11500	2875	2875	2875	2875	0
542	20250318	121900	11500	2875	2875	2875	2875	0
543	20250318	121800	11500	2875	2875	2875	2875	0
544	20250318	121700	11500	2875	2875	2875	2875	0
545	20250318	121600	11500	2875	2875	2875	2875	0
546	20250318	121500	11500	2875	2875	2875	2875	0
547	20250318	121400	11500	2875	2875	2875	2875	0
548	20250318	121300	11500	2875	2875	2875	2875	0
549	20250318	121200	11500	2875	2875	2875	2875	0
550	20250318	121100	11500	2875	2875	2875	2875	0
551	20250318	121000	11500	2875	2875	2875	2875	0
552	20250318	120900	11500	2875	2875	2875	2875	0
553	20250318	120800	11500	2875	2875	2875	2875	0
554	20250318	120700	11500	2875	2875	2875	2875	0
555	20250318	120600	11500	2875	2875	2875	2875	0
556	20250318	120500	11500	2875	2875	2875	2875	0
557	20250318	120400	11500	2875	2875	2875	2875	0
558	20250318	120300	11500	2875	2875	2875	2875	0
559	20250318	120200	11500	2875	2875	2875	2875	0
560	20250318	120100	11500	2875	2875	2875	2875	0
561	20250318	120000	11500	2875	2875	2875	2875	0
562	20250318	115900	11500	2875	2875	2875	2875	0
563	20250318	115800	11500	2875	2875	2875	2875	0
564	20250318	115700	11500	2875	2875	2875	2875	0
565	20250318	115600	11500	2875	2875	2875	2875	0
566	20250318	115500	11500	2875	2875	2875	2875	0
567	20250318	115400	11500	2875	2875	2875	2875	0
568	20250318	115300	11500	2875	2875	2875	2875	0
569	20250318	115200	11500	2875	2875	2875	2875	0
570	20250318	115100	11500	2875	2875	2875	2875	0
571	20250318	115000	11500	2875	2875	2875	2875	0
572	20250318	114900	11500	2875	2875	2875	2875	0
573	20250318	114800	11500	2875	2875	2875	2875	0
574	20250318	114700	11500	2875	2875	2875	2875	0
575	20250318	114600	11500	2875	2875	2875	2875	0
576	20250318	114500	11500	2875	2875	2875	2875	0
577	20250318	114400	11500	2875	2875	2875	2875	0
578	20250318	114300	11500	2875	2875	2875	2875	0
579	20250318	114200	11500	2875	2875	2875	2875	0
580	20250318	114100	11500	2875	2875	2875	2875	0
581	20250318	114000	11500	2875	2875	2875	2875	0
582	20250318	113900	11500	2875	2875	2875	2875	0
583	20250318	113800	11500	2875	2875	2875	2875	0
584	20250318	113700	11500	2875	2875	2875	2875	0
585	20250318	113600	11500	2875	2875	2875	2875	0
586	20250318	113500	11500	2875	2875	2875	2875	0
587	20250318	113400	11500	2875	2875	2875	2875	0
588	20250318	113300	11500	2875	2875	2875	2875	0
589	20250318	113200	11500	2875	2875	2875	2875	0
590	20250318	113100	11500	2875	2875	2875	2875	0
591	20250318	113000	11500	2875	2875	2875	2875	0
592	20250318	112900	11500	2875	2875	2875	2875	0
593	20250318	112800	11500	2875	2875	2875	2875	0
594	20250318	112700	11500	2875	2875	2875	2875	0
595	20250318	112600	11500	2875	2875	2875	2875	0
596	20250318	112500	11500	2875	2875	2875	2875	0
597	20250318	112400	11500	2875	2875	2875	2875	0
598	20250318	112300	11500	2875	2875	2875	2875	0
599	20250318	112200	11500	2875	2875	2875	2875	0
600	20250318	112100	11500	2875	2875	2875	2875	0
601	20250318	112000	11500	2875	2875	2875	2875	0
602	20250318	111900	11500	2875	2875	2875	2875	0
603	20250318	111800	11500	2875	2875	2875	2875	0
604	20250318	111700	11500	2875	2875	2875	2875	0
605	20250318	111600	11500	2875	2875	2875	2875	0
606	20250318	111500	11500	2875	2875	2875	2875	0
607	20250318	111400	11500	2875	2875	2875	2875	0
608	20250318	111300	11500	2875	2875	2875	2875	0
609	20250318	111200	11500	2875	2875	2875	2875	0
610	20250318	111100	11500	2875	2875	2875	2875	0
611	20250318	111000	11500	2875	2875	2875	2875	0
612	20250318	110900	11500	2875	2875	2875	2875	0
613	20250318	110800	11500	2875	2875	2875	2875	0
614	20250318	110700	11500	2875	2875	2875	2875	0
615	20250318	110600	11500	2875	2875	2875	2875	0
616	20250318	110500	11500	2875	2875	2875	2875	0
617	20250318	110400	11500	2875	2875	2875	2875	0
618	20250318	110300	11500	2875	2875	2875	2875	0
619	20250318	110200	11500	2875	2875	2875	2875	0
620	20250318	110100	11500	2875	2875	2875	2875	0
621	20250318	110000	11500	2875	2875	2875	2875	0
622	20250318	105900	11500	2875	2875	2875	2875	0
623	20250318	105800	11500	2875	2875	2875	2875	0
624	20250318	105700	11500	2875	2875	2875	2875	0
625	20250318	105600	11500	2875	2875	2875	2875	0
626	20250318	105500	11500	2875	2875	2875	2875	0
627	20250318	105400	11500	2875	2875	2875	2875	0
628	20250318	105300	11500	2875	2875	2875	2875	0
629	20250318	105200	11500	2875	2875	2875	2875	0
630	20250318	105100	11500	2875	2875	2875	2875	0
631	20250318	105000	11500	2875	2875	2875	2875	0
632	20250318	104900	11500	2875	2875	2875	2875	0
633	20250318	104800	11500	2875	2875	2875	2875	0
634	20250318	104700	11500	2875	2875	2875	2875	0
635	20250318	104600	11500	2875	2875	2875	2875	0
636	20250318	104500	11500	2875	2875	2875	2875	0
637	20250318	104400	11500	2875	2875	2875	2875	0
638	20250318	104300	11500	2875	2875	2875	2875	0
639	20250318	104200	11500	2875	2875	2875	2875	0
640	20250318	104100	11500	2875	2875	2875	2875	0
641	20250318	104000	11500	2875	2875	2875	2875	0
642	20250318	103900	11500	2875	2875	2875	2875	0
643	20250318	103800	11500	2875	2875	2875	2875	0
644	20250318	103700	11500	2875	2875	2875	2875	0
645	20250318	103600	11500	2875	2875	2875	2875	0
646	20250318	103500	11500	2875	2875	2875	2875	0
647	20250318	103400	11500	2875	2875	2875	2875	0
648	20250318	103300	11500	2875	2875	2875	2875	0
649	20250318	103200	11500	2875	2875	2875	2875	0
650	20250318	103100	11500	2875	2875	2875	2875	0
651	20250318	103000	11500	2875	2875	2875	2875	0
652	20250318	102900	11500	2875	2875	2875	2875	0
653	20250318	102800	11500	2875	2875	2875	2875	0
654	20250318	102700	11500	2875	2875	2875	2875	0
655	20250318	102600	11500	2875	2875	2875	2875	4
656	20250318	102500	0	2875	2875	2875	2875	0
657	20250318	102400	0	2875	2875	2875	2875	0
658	20250318	102300	0	2875	2875	2875	2875	0
659	20250318	102200	0	2875	2875	2875	2875	0
660	20250318	102100	0	2875	2875	2875	2875	0
661	20250318	102000	0	2875	2875	2875	2875	0
662	20250318	101900	0	2875	2875	2875	2875	0
663	20250318	101800	0	2875	2875	2875	2875	0
664	20250318	101700	0	2875	2875	2875	2875	0
665	20250318	101600	0	2875	2875	2875	2875	0
666	20250318	101500	0	2875	2875	2875	2875	0
667	20250318	101400	0	2875	2875	2875	2875	0
668	20250318	101300	0	2875	2875	2875	2875	0
669	20250318	101200	0	2875	2875	2875	2875	0
670	20250318	101100	0	2875	2875	2875	2875	0
671	20250318	101000	0	2875	2875	2875	2875	0
672	20250318	100900	0	2875	2875	2875	2875	0
673	20250318	100800	0	2875	2875	2875	2875	0
674	20250318	100700	0	2875	2875	2875	2875	0
675	20250318	100600	0	2875	2875	2875	2875	0
676	20250318	100500	0	2875	2875	2875	2875	0
677	20250318	100400	0	2875	2875	2875	2875	0
678	20250318	100300	0	2875	2875	2875	2875	0
679	20250318	100200	0	2875	2875	2875	2875	0
680	20250318	100100	0	2875	2875	2875	2875	0
681	20250318	100000	0	2875	2875	2875	2875	0
682	20250318	095900	0	2875	2875	2875	2875	0
683	20250318	095800	0	2875	2875	2875	2875	0
684	20250318	095700	0	2875	2875	2875	2875	0
685	20250318	095600	0	2875	2875	2875	2875	0
686	20250318	095500	0	2875	2875	2875	2875	0
687	20250318	095400	0	2875	2875	2875	2875	0
688	20250318	095300	0	2875	2875	2875	2875	0
689	20250318	095200	0	2875	2875	2875	2875	0
690	20250318	095100	0	2875	2875	2875	2875	0
691	20250318	095000	0	2875	2875	2875	2875	0
692	20250318	094900	0	2875	2875	2875	2875	0
693	20250318	094800	0	2875	2875	2875	2875	0
694	20250318	094700	0	2875	2875	2875	2875	0
695	20250318	094600	0	2875	2875	2875	2875	0
696	20250318	094500	0	2875	2875	2875	2875	0
697	20250318	094400	0	2875	2875	2875	2875	0
698	20250318	094300	0	2875	2875	2875	2875	0
699	20250318	094200	0	2875	2875	2875	2875	0
700	20250318	094100	0	2875	2875	2875	2875	0
701	20250318	094000	0	2875	2875	2875	2875	0
702	20250318	093900	0	2875	2875	2875	2875	0
703	20250318	093800	0	2875	2875	2875	2875	0
704	20250318	093700	0	2875	2875	2875	2875	0
705	20250318	093600	0	2875	2875	2875	2875	0
706	20250318	093500	0	2875	2875	2875	2875	0
707	20250318	093400	0	2875	2875	2875	2875	0
708	20250318	093300	0	2875	2875	2875	2875	0
709	20250318	093200	0	2875	2875	2875	2875	0
710	20250318	093100	0	2875	2875	2875	2875	0
711	20250318	093000	0	2875	2875	2875	2875	0
712	20250318	092900	0	2875	2875	2875	2875	0
713	20250318	092800	0	2875	2875	2875	2875	0
714	20250318	092700	0	2875	2875	2875	2875	0
715	20250318	092600	0	2875	2875	2875	2875	0
716	20250318	092500	0	2875	2875	2875	2875	0
717	20250318	092400	0	2875	2875	2875	2875	0
718	20250318	092300	0	2875	2875	2875	2875	0
719	20250318	092200	0	2875	2875	2875	2875	0
720	20250318	092100	0	2875	2875	2875	2875	0
721	20250318	092000	0	2875	2875	2875	2875	0
722	20250318	091900	0	2875	2875	2875	2875	0
723	20250318	091800	0	2875	2875	2875	2875	0
724	20250318	091700	0	2875	2875	2875	2875	0
725	20250318	091600	0	2875	2875	2875	2875	0
726	20250318	091500	0	2875	2875	2875	2875	0
727	20250318	091400	0	2875	2875	2875	2875	0
728	20250318	091300	0	2875	2875	2875	2875	0
729	20250318	091200	0	2875	2875	2875	2875	0
730	20250318	091100	0	2875	2875	2875	2875	0
731	20250318	091000	0	2875	2875	2875	2875	0
732	20250318	090900	0	2875	2875	2875	2875	0
733	20250318	090800	0	2875	2875	2875	2875	0
734	20250318	090700	0	2875	2875	2875	2875	0
735	20250318	090600	0	2875	2875	2875	2875	0
736	20250318	090500	0	2875	2875	2875	2875	0
737	20250318	090400	0	2875	2875	2875	2875	0
738	20250318	090300	0	2875	2875	2875	2875	0
739	20250318	090200	0	2875	2875	2875	2875	0
740	20250318	090100	0	2875	2875	2875	2875	0
741	20250318	090000	0	2875	2875	2875	2875	0