KissMeData/009140/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	185300	31742390	18790	18790	18790	18790	35
3	20250321	185200	31742390	18790	18790	18790	18790	0
4	20250321	185100	31742390	18790	18790	18790	18790	0
5	20250321	185000	31742390	18790	18790	18790	18790	0
6	20250321	184900	31742390	18790	18790	18790	18790	0
7	20250321	184800	31742390	18790	18790	18790	18790	0
8	20250321	184700	31742390	18790	18790	18790	18790	0
9	20250321	184600	31742390	18790	18790	18790	18790	0
10	20250321	184500	31742390	18790	18790	18790	18790	0
11	20250321	184400	31742390	18790	18790	18790	18790	0
12	20250321	184300	31742390	18790	18790	18790	18790	0
13	20250321	184200	31742390	18790	18790	18790	18790	0
14	20250321	184100	31742390	18790	18790	18790	18790	0
15	20250321	184000	31742390	18790	18790	18790	18790	0
16	20250321	183900	31742390	18790	18790	18790	18790	0
17	20250321	183800	31742390	18790	18790	18790	18790	0
18	20250321	183700	31742390	18790	18790	18790	18790	0
19	20250321	183600	31742390	18790	18790	18790	18790	0
20	20250321	183500	31742390	18790	18790	18790	18790	0
21	20250321	183400	31742390	18790	18790	18790	18790	0
22	20250321	183300	31742390	18790	18790	18790	18790	0
23	20250321	183200	31742390	18790	18790	18790	18790	0
24	20250321	183100	31742390	18790	18790	18790	18790	0
25	20250321	183000	31742390	18790	18790	18790	18790	0
26	20250321	182900	31742390	18790	18790	18790	18790	0
27	20250321	182800	31742390	18790	18790	18790	18790	0
28	20250321	182700	31742390	18790	18790	18790	18790	0
29	20250321	182600	31742390	18790	18790	18790	18790	0
30	20250321	182500	31742390	18790	18790	18790	18790	0
31	20250321	182400	31742390	18790	18790	18790	18790	0
32	20250321	182300	31742390	18790	18790	18790	18790	35
33	20250321	182200	31742390	18790	18790	18790	18790	0
34	20250321	182100	31742390	18790	18790	18790	18790	0
35	20250321	182000	31742390	18790	18790	18790	18790	0
36	20250321	181900	31742390	18790	18790	18790	18790	0
37	20250321	181800	31742390	18790	18790	18790	18790	0
38	20250321	181700	31742390	18790	18790	18790	18790	0
39	20250321	181600	31742390	18790	18790	18790	18790	0
40	20250321	181500	31742390	18790	18790	18790	18790	0
41	20250321	181400	31742390	18790	18790	18790	18790	0
42	20250321	181300	31742390	18790	18790	18790	18790	0
43	20250321	181200	31742390	18790	18790	18790	18790	0
44	20250321	181100	31742390	18790	18790	18790	18790	0
45	20250321	181000	31742390	18790	18790	18790	18790	0
46	20250321	180900	31742390	18790	18790	18790	18790	0
47	20250321	180800	31742390	18790	18790	18790	18790	0
48	20250321	180700	31742390	18790	18790	18790	18790	0
49	20250321	180600	31742390	18790	18790	18790	18790	0
50	20250321	180500	31742390	18790	18790	18790	18790	0
51	20250321	180400	31742390	18790	18790	18790	18790	0
52	20250321	180300	31742390	18790	18790	18790	18790	0
53	20250321	180200	31742390	18790	18790	18790	18790	0
54	20250321	180100	31742390	18790	18790	18790	18790	0
55	20250321	180000	31742390	18790	18790	18790	18790	0
56	20250321	175900	31742390	18790	18790	18790	18790	0
57	20250321	175800	31742390	18790	18790	18790	18790	0
58	20250321	175700	31742390	18790	18790	18790	18790	0
59	20250321	175600	31742390	18790	18790	18790	18790	0
60	20250321	175500	31742390	18790	18790	18790	18790	0
61	20250321	175400	31742390	18790	18790	18790	18790	0
62	20250321	175300	31742390	18790	18790	18790	18790	35
63	20250321	175200	31742390	18790	18790	18790	18790	0
64	20250321	175100	31742390	18790	18790	18790	18790	0
65	20250321	175000	31742390	18790	18790	18790	18790	0
66	20250321	174900	31742390	18790	18790	18790	18790	0
67	20250321	174800	31742390	18790	18790	18790	18790	0
68	20250321	174700	31742390	18790	18790	18790	18790	0
69	20250321	174600	31742390	18790	18790	18790	18790	0
70	20250321	174500	31742390	18790	18790	18790	18790	0
71	20250321	174400	31742390	18790	18790	18790	18790	0
72	20250321	174300	31742390	18790	18790	18790	18790	0
73	20250321	174200	31742390	18790	18790	18790	18790	0
74	20250321	174100	31742390	18790	18790	18790	18790	0
75	20250321	174000	31742390	18790	18790	18790	18790	0
76	20250321	173900	31742390	18790	18790	18790	18790	0
77	20250321	173800	31742390	18790	18790	18790	18790	0
78	20250321	173700	31742390	18790	18790	18790	18790	0
79	20250321	173600	31742390	18790	18790	18790	18790	0
80	20250321	173500	31742390	18790	18790	18790	18790	0
81	20250321	173400	31742390	18790	18790	18790	18790	0
82	20250321	173300	31742390	18790	18790	18790	18790	0
83	20250321	173200	31742390	18790	18790	18790	18790	0
84	20250321	173100	31742390	18790	18790	18790	18790	0
85	20250321	173000	31742390	18790	18790	18790	18790	0
86	20250321	172900	31742390	18790	18790	18790	18790	0
87	20250321	172800	31742390	18790	18790	18790	18790	0
88	20250321	172700	31742390	18790	18790	18790	18790	0
89	20250321	172600	31742390	18790	18790	18790	18790	0
90	20250321	172500	31742390	18790	18790	18790	18790	0
91	20250321	172400	31742390	18790	18790	18790	18790	0
92	20250321	172300	31742390	18790	18790	18790	18790	35
93	20250321	172200	31742390	18790	18790	18790	18790	0
94	20250321	172100	31742390	18790	18790	18790	18790	0
95	20250321	172000	31742390	18790	18790	18790	18790	0
96	20250321	171900	31742390	18790	18790	18790	18790	0
97	20250321	171800	31742390	18790	18790	18790	18790	0
98	20250321	171700	31742390	18790	18790	18790	18790	0
99	20250321	171600	31742390	18790	18790	18790	18790	0
100	20250321	171500	31742390	18790	18790	18790	18790	0
101	20250321	171400	31742390	18790	18790	18790	18790	0
102	20250321	171300	31742390	18790	18790	18790	18790	0
103	20250321	171200	31742390	18790	18790	18790	18790	0
104	20250321	171100	31742390	18790	18790	18790	18790	0
105	20250321	171000	31742390	18790	18790	18790	18790	0
106	20250321	170900	31742390	18790	18790	18790	18790	0
107	20250321	170800	31742390	18790	18790	18790	18790	0
108	20250321	170700	31742390	18790	18790	18790	18790	0
109	20250321	170600	31742390	18790	18790	18790	18790	0
110	20250321	170500	31742390	18790	18790	18790	18790	0
111	20250321	170400	31742390	18790	18790	18790	18790	0
112	20250321	170300	31742390	18790	18790	18790	18790	0
113	20250321	170200	31742390	18790	18790	18790	18790	0
114	20250321	170100	31742390	18790	18790	18790	18790	0
115	20250321	170000	31742390	18790	18790	18790	18790	0
116	20250321	165900	31742390	18790	18790	18790	18790	0
117	20250321	165800	31742390	18790	18790	18790	18790	0
118	20250321	165700	31742390	18790	18790	18790	18790	0
119	20250321	165600	31742390	18790	18790	18790	18790	0
120	20250321	165500	31742390	18790	18790	18790	18790	0
121	20250321	165400	31742390	18790	18790	18790	18790	0
122	20250321	165300	31742390	18790	18790	18790	18790	35
123	20250321	165200	31742390	18790	18790	18790	18790	0
124	20250321	165100	31742390	18790	18790	18790	18790	0
125	20250321	165000	31742390	18790	18790	18790	18790	0
126	20250321	164900	31742390	18790	18790	18790	18790	0
127	20250321	164800	31742390	18790	18790	18790	18790	0
128	20250321	164700	31742390	18790	18790	18790	18790	0
129	20250321	164600	31742390	18790	18790	18790	18790	0
130	20250321	164500	31742390	18790	18790	18790	18790	0
131	20250321	164400	31742390	18790	18790	18790	18790	0
132	20250321	164300	31742390	18790	18790	18790	18790	0
133	20250321	164200	31742390	18790	18790	18790	18790	0
134	20250321	164100	31742390	18790	18790	18790	18790	0
135	20250321	164000	31742390	18790	18790	18790	18790	0
136	20250321	163900	31742390	18790	18790	18790	18790	0
137	20250321	163800	31742390	18790	18790	18790	18790	0
138	20250321	163700	31742390	18790	18790	18790	18790	0
139	20250321	163600	31742390	18790	18790	18790	18790	0
140	20250321	163500	31742390	18790	18790	18790	18790	0
141	20250321	163400	31742390	18790	18790	18790	18790	0
142	20250321	163300	31742390	18790	18790	18790	18790	0
143	20250321	163200	31742390	18790	18790	18790	18790	0
144	20250321	163100	31742390	18790	18790	18790	18790	0
145	20250321	163000	31742390	18790	18790	18790	18790	0
146	20250321	162900	31742390	18790	18790	18790	18790	0
147	20250321	162800	31742390	18790	18790	18790	18790	0
148	20250321	162700	31742390	18790	18790	18790	18790	0
149	20250321	162600	31742390	18790	18790	18790	18790	0
150	20250321	162500	31742390	18790	18790	18790	18790	0
151	20250321	162400	31742390	18790	18790	18790	18790	0
152	20250321	162300	31742390	18790	18790	18790	18790	35
153	20250321	162200	31742390	18790	18790	18790	18790	0
154	20250321	162100	31742390	18790	18790	18790	18790	0
155	20250321	162000	31742390	18790	18790	18790	18790	0
156	20250321	161900	31742390	18790	18790	18790	18790	0
157	20250321	161800	31742390	18790	18790	18790	18790	0
158	20250321	161700	31742390	18790	18790	18790	18790	0
159	20250321	161600	31742390	18790	18790	18790	18790	0
160	20250321	161500	31742390	18790	18790	18790	18790	0
161	20250321	161400	31742390	18790	18790	18790	18790	0
162	20250321	161300	31742390	18790	18790	18790	18790	0
163	20250321	161200	31742390	18790	18790	18790	18790	0
164	20250321	161100	31742390	18790	18790	18790	18790	0
165	20250321	161000	31742390	18790	18790	18790	18790	0
166	20250321	160900	31742390	18790	18790	18790	18790	0
167	20250321	160800	31742390	18790	18790	18790	18790	0
168	20250321	160700	31742390	18790	18790	18790	18790	0
169	20250321	160600	31742390	18790	18790	18790	18790	0
170	20250321	160500	31742390	18790	18790	18790	18790	0
171	20250321	160400	31742390	18790	18790	18790	18790	0
172	20250321	160300	31742390	18790	18790	18790	18790	0
173	20250321	160200	31742390	18790	18790	18790	18790	0
174	20250321	160100	31742390	18790	18790	18790	18790	0
175	20250321	160000	31742390	18790	18790	18790	18790	0
176	20250321	155900	31742390	18790	18790	18790	18790	0
177	20250321	155800	31742390	18790	18790	18790	18790	0
178	20250321	155700	31742390	18790	18790	18790	18790	0
179	20250321	155600	31742390	18790	18790	18790	18790	0
180	20250321	155500	31742390	18790	18790	18790	18790	0
181	20250321	155400	31742390	18790	18790	18790	18790	0
182	20250321	155300	31742390	18790	18790	18790	18790	35
183	20250321	155200	31742390	18790	18790	18790	18790	0
184	20250321	155100	31742390	18790	18790	18790	18790	0
185	20250321	155000	31742390	18790	18790	18790	18790	0
186	20250321	154900	31742390	18790	18790	18790	18790	0
187	20250321	154800	31742390	18790	18790	18790	18790	0
188	20250321	154700	31742390	18790	18790	18790	18790	0
189	20250321	154600	31742390	18790	18790	18790	18790	0
190	20250321	154500	31742390	18790	18790	18790	18790	0
191	20250321	154400	31742390	18790	18790	18790	18790	0
192	20250321	154300	31742390	18790	18790	18790	18790	0
193	20250321	154200	31742390	18790	18790	18790	18790	0
194	20250321	154100	31742390	18790	18790	18790	18790	0
195	20250321	154000	31742390	18790	18790	18790	18790	0
196	20250321	153900	31742390	18790	18790	18790	18790	0
197	20250321	153800	31742390	18790	18790	18790	18790	0
198	20250321	153700	31742390	18790	18790	18790	18790	0
199	20250321	153600	31742390	18790	18790	18790	18790	0
200	20250321	153500	31742390	18790	18790	18790	18790	0
201	20250321	153400	31742390	18790	18790	18790	18790	0
202	20250321	153300	31742390	18790	18790	18790	18790	0
203	20250321	153200	31742390	18790	18790	18790	18790	0
204	20250321	153100	31742390	18790	18790	18790	18790	0
205	20250321	153000	31742390	18790	18790	18790	18790	35
206	20250321	152900	31084740	18820	18820	18820	18820	0
207	20250321	152800	31084740	18820	18820	18820	18820	0
208	20250321	152700	31084740	18820	18820	18820	18820	0
209	20250321	152600	31084740	18820	18820	18820	18820	0
210	20250321	152500	31084740	18820	18820	18820	18820	0
211	20250321	152400	31084740	18820	18820	18820	18820	0
212	20250321	152300	31084740	18820	18820	18820	18820	0
213	20250321	152200	31084740	18820	18820	18820	18820	0
214	20250321	152100	31084740	18820	18820	18820	18820	0
215	20250321	152000	31084740	18820	18820	18820	18820	0
216	20250321	151900	31084740	18820	18820	18820	18820	0
217	20250321	151800	31084740	18820	18820	18820	18820	0
218	20250321	151700	31084740	18820	18820	18820	18820	0
219	20250321	151600	31084740	18820	18820	18820	18820	0
220	20250321	151500	31084740	18820	18820	18820	18820	0
221	20250321	151400	31084740	18820	18820	18820	18820	0
222	20250321	151300	31084740	18820	18820	18820	18820	0
223	20250321	151200	31084740	18820	18820	18820	18820	0
224	20250321	151100	31084740	18820	18820	18820	18820	0
225	20250321	151000	31084740	18820	18820	18820	18820	0
226	20250321	150900	31084740	18820	18750	18820	18750	6
227	20250321	150800	30971930	18800	18800	18800	18800	0
228	20250321	150700	30971930	18800	18800	18800	18800	0
229	20250321	150600	30971930	18800	18800	18800	18800	0
230	20250321	150500	30971930	18800	18800	18800	18800	0
231	20250321	150400	30971930	18800	18800	18800	18800	0
232	20250321	150300	30971930	18800	18800	18800	18800	0
233	20250321	150200	30971930	18800	18800	18800	18800	0
234	20250321	150100	30971930	18800	18800	18800	18800	0
235	20250321	150000	30971930	18800	18800	18800	18800	0
236	20250321	145900	30971930	18800	18800	18800	18800	0
237	20250321	145800	30971930	18800	18800	18800	18800	0
238	20250321	145700	30971930	18800	18800	18800	18800	0
239	20250321	145600	30971930	18800	18740	18800	18740	4
240	20250321	145500	30896910	18740	18740	18740	18740	1
241	20250321	145400	30878170	18810	18810	18810	18810	0
242	20250321	145300	30878170	18810	18810	18810	18810	0
243	20250321	145200	30878170	18810	18810	18810	18810	0
244	20250321	145100	30878170	18810	18810	18810	18810	0
245	20250321	145000	30878170	18810	18810	18810	18810	0
246	20250321	144900	30878170	18810	18810	18810	18810	0
247	20250321	144800	30878170	18810	18810	18810	18810	0
248	20250321	144700	30878170	18810	18810	18810	18810	0
249	20250321	144600	30878170	18810	18810	18810	18810	0
250	20250321	144500	30878170	18810	18810	18810	18810	0
251	20250321	144400	30878170	18810	18810	18810	18810	0
252	20250321	144300	30878170	18810	18810	18810	18810	0
253	20250321	144200	30878170	18810	18810	18810	18810	0
254	20250321	144100	30878170	18810	18810	18810	18810	0
255	20250321	144000	30878170	18810	18810	18810	18810	1
256	20250321	143900	30859360	18590	18590	18590	18590	58
257	20250321	143800	29781140	18830	18830	18830	18830	0
258	20250321	143700	29781140	18830	18830	18830	18830	0
259	20250321	143600	29781140	18830	18830	18830	18830	0
260	20250321	143500	29781140	18830	18830	18830	18830	0
261	20250321	143400	29781140	18830	18830	18830	18830	0
262	20250321	143300	29781140	18830	18830	18830	18830	0
263	20250321	143200	29781140	18830	18830	18830	18830	0
264	20250321	143100	29781140	18830	18830	18830	18830	0
265	20250321	143000	29781140	18830	18830	18830	18830	0
266	20250321	142900	29781140	18830	18830	18830	18830	0
267	20250321	142800	29781140	18830	18830	18830	18830	0
268	20250321	142700	29781140	18830	18830	18830	18830	0
269	20250321	142600	29781140	18830	18830	18830	18830	0
270	20250321	142500	29781140	18830	18830	18830	18830	0
271	20250321	142400	29781140	18830	18830	18830	18830	0
272	20250321	142300	29781140	18830	18830	18830	18830	0
273	20250321	142200	29781140	18830	18830	18830	18830	0
274	20250321	142100	29781140	18830	18830	18830	18830	0
275	20250321	142000	29781140	18830	18830	18830	18830	0
276	20250321	141900	29781140	18830	18830	18830	18830	0
277	20250321	141800	29781140	18830	18830	18830	18830	0
278	20250321	141700	29781140	18830	18830	18830	18830	0
279	20250321	141600	29781140	18830	18830	18830	18830	0
280	20250321	141500	29781140	18830	18830	18830	18830	1
281	20250321	141400	29762310	18560	18560	18560	18560	0
282	20250321	141300	29762310	18560	18560	18560	18560	56
283	20250321	141200	28722950	18700	18700	18700	18700	0
284	20250321	141100	28722950	18700	18710	18710	18700	86
285	20250321	141000	27114710	18840	18840	18840	18840	0
286	20250321	140900	27114710	18840	18840	18840	18840	0
287	20250321	140800	27114710	18840	18840	18840	18840	0
288	20250321	140700	27114710	18840	18840	18840	18840	0
289	20250321	140600	27114710	18840	18840	18840	18840	0
290	20250321	140500	27114710	18840	18840	18840	18840	0
291	20250321	140400	27114710	18840	18840	18840	18840	0
292	20250321	140300	27114710	18840	18840	18840	18840	0
293	20250321	140200	27114710	18840	18840	18840	18840	0
294	20250321	140100	27114710	18840	18840	18840	18840	0
295	20250321	140000	27114710	18840	18840	18840	18840	0
296	20250321	135900	27114710	18840	18840	18840	18840	0
297	20250321	135800	27114710	18840	18840	18840	18840	0
298	20250321	135700	27114710	18840	18840	18840	18840	0
299	20250321	135600	27114710	18840	18840	18840	18840	0
300	20250321	135500	27114710	18840	18840	18840	18840	0
301	20250321	135400	27114710	18840	18840	18840	18840	0
302	20250321	135300	27114710	18840	18840	18840	18840	0
303	20250321	135200	27114710	18840	18840	18840	18840	0
304	20250321	135100	27114710	18840	18840	18840	18840	0
305	20250321	135000	27114710	18840	18840	18840	18840	0
306	20250321	134900	27114710	18840	18840	18840	18840	0
307	20250321	134800	27114710	18840	18840	18840	18840	0
308	20250321	134700	27114710	18840	18840	18840	18840	0
309	20250321	134600	27114710	18840	18840	18840	18840	0
310	20250321	134500	27114710	18840	18840	18840	18840	0
311	20250321	134400	27114710	18840	18840	18840	18840	0
312	20250321	134300	27114710	18840	18840	18840	18840	0
313	20250321	134200	27114710	18840	18840	18840	18840	0
314	20250321	134100	27114710	18840	18840	18840	18840	0
315	20250321	134000	27114710	18840	18840	18840	18840	0
316	20250321	133900	27114710	18840	18840	18840	18840	0
317	20250321	133800	27114710	18840	18840	18840	18840	0
318	20250321	133700	27114710	18840	18840	18840	18840	0
319	20250321	133600	27114710	18840	18840	18840	18840	0
320	20250321	133500	27114710	18840	18840	18840	18840	0
321	20250321	133400	27114710	18840	18840	18840	18840	0
322	20250321	133300	27114710	18840	18840	18840	18840	0
323	20250321	133200	27114710	18840	18840	18840	18840	0
324	20250321	133100	27114710	18840	18840	18840	18840	0
325	20250321	133000	27114710	18840	18840	18840	18840	0
326	20250321	132900	27114710	18840	18840	18840	18840	0
327	20250321	132800	27114710	18840	18840	18840	18840	0
328	20250321	132700	27114710	18840	18840	18840	18840	0
329	20250321	132600	27114710	18840	18840	18840	18840	0
330	20250321	132500	27114710	18840	18840	18840	18840	0
331	20250321	132400	27114710	18840	18840	18840	18840	0
332	20250321	132300	27114710	18840	18840	18840	18840	0
333	20250321	132200	27114710	18840	18840	18840	18840	0
334	20250321	132100	27114710	18840	18840	18840	18840	0
335	20250321	132000	27114710	18840	18840	18840	18840	0
336	20250321	131900	27114710	18840	18840	18840	18840	0
337	20250321	131800	27114710	18840	18840	18840	18840	0
338	20250321	131700	27114710	18840	18840	18840	18840	0
339	20250321	131600	27114710	18840	18840	18840	18840	0
340	20250321	131500	27114710	18840	18840	18840	18840	0
341	20250321	131400	27114710	18840	18840	18840	18840	0
342	20250321	131300	27114710	18840	18840	18840	18840	0
343	20250321	131200	27114710	18840	18840	18840	18840	0
344	20250321	131100	27114710	18840	18840	18840	18840	0
345	20250321	131000	27114710	18840	18840	18840	18840	0
346	20250321	130900	27114710	18840	18840	18840	18840	0
347	20250321	130800	27114710	18840	18840	18840	18840	0
348	20250321	130700	27114710	18840	18840	18840	18840	0
349	20250321	130600	27114710	18840	18840	18840	18840	0
350	20250321	130500	27114710	18840	18840	18840	18840	0
351	20250321	130400	27114710	18840	18840	18840	18840	0
352	20250321	130300	27114710	18840	18840	18840	18840	0
353	20250321	130200	27114710	18840	18840	18840	18840	0
354	20250321	130100	27114710	18840	18840	18840	18840	0
355	20250321	130000	27114710	18840	18840	18840	18840	0
356	20250321	125900	27114710	18840	18840	18840	18840	0
357	20250321	125800	27114710	18840	18840	18840	18840	0
358	20250321	125700	27114710	18840	18840	18840	18840	0
359	20250321	125600	27114710	18840	18840	18840	18840	0
360	20250321	125500	27114710	18840	18830	18840	18830	10
361	20250321	125400	26926400	18830	18830	18830	18830	0
362	20250321	125300	26926400	18830	18830	18830	18830	0
363	20250321	125200	26926400	18830	18830	18830	18830	0
364	20250321	125100	26926400	18830	18830	18830	18830	0
365	20250321	125000	26926400	18830	18830	18830	18830	0
366	20250321	124900	26926400	18830	18830	18830	18830	0
367	20250321	124800	26926400	18830	18830	18830	18830	0
368	20250321	124700	26926400	18830	18830	18830	18830	0
369	20250321	124600	26926400	18830	18830	18830	18830	0
370	20250321	124500	26926400	18830	18830	18830	18830	0
371	20250321	124400	26926400	18830	18830	18830	18830	1
372	20250321	124300	26907570	18790	18790	18790	18790	0
373	20250321	124200	26907570	18790	18790	18790	18790	58
374	20250321	124100	25817750	18790	18790	18790	18790	0
375	20250321	124000	25817750	18790	18790	18790	18790	0
376	20250321	123900	25817750	18790	18790	18790	18790	0
377	20250321	123800	25817750	18790	18790	18790	18790	0
378	20250321	123700	25817750	18790	18790	18790	18790	0
379	20250321	123600	25817750	18790	18790	18790	18790	0
380	20250321	123500	25817750	18790	18790	18790	18790	0
381	20250321	123400	25817750	18790	18790	18790	18790	0
382	20250321	123300	25817750	18790	18790	18790	18790	0
383	20250321	123200	25817750	18790	18790	18790	18790	0
384	20250321	123100	25817750	18790	18790	18790	18790	0
385	20250321	123000	25817750	18790	18790	18790	18790	0
386	20250321	122900	25817750	18790	18790	18790	18790	0
387	20250321	122800	25817750	18790	18790	18790	18790	0
388	20250321	122700	25817750	18790	18790	18790	18790	0
389	20250321	122600	25817750	18790	18790	18790	18790	0
390	20250321	122500	25817750	18790	18790	18790	18790	0
391	20250321	122400	25817750	18790	18790	18790	18790	0
392	20250321	122300	25817750	18790	18790	18790	18790	0
393	20250321	122200	25817750	18790	18790	18790	18790	0
394	20250321	122100	25817750	18790	18790	18790	18790	0
395	20250321	122000	25817750	18790	18790	18790	18790	0
396	20250321	121900	25817750	18790	18790	18790	18790	0
397	20250321	121800	25817750	18790	18790	18790	18790	0
398	20250321	121700	25817750	18790	18790	18790	18790	0
399	20250321	121600	25817750	18790	18790	18790	18790	0
400	20250321	121500	25817750	18790	18790	18790	18790	0
401	20250321	121400	25817750	18790	18790	18790	18790	0
402	20250321	121300	25817750	18790	18790	18790	18790	0
403	20250321	121200	25817750	18790	18790	18790	18790	0
404	20250321	121100	25817750	18790	18790	18790	18790	0
405	20250321	121000	25817750	18790	18790	18790	18790	0
406	20250321	120900	25817750	18790	18790	18790	18790	0
407	20250321	120800	25817750	18790	18790	18790	18790	0
408	20250321	120700	25817750	18790	18790	18790	18790	0
409	20250321	120600	25817750	18790	18790	18790	18790	0
410	20250321	120500	25817750	18790	18790	18790	18790	0
411	20250321	120400	25817750	18790	18790	18790	18790	0
412	20250321	120300	25817750	18790	18790	18790	18790	0
413	20250321	120200	25817750	18790	18790	18790	18790	0
414	20250321	120100	25817750	18790	18790	18790	18790	0
415	20250321	120000	25817750	18790	18790	18790	18790	30
416	20250321	115900	25254050	18700	18700	18700	18700	0
417	20250321	115800	25254050	18700	18700	18700	18700	0
418	20250321	115700	25254050	18700	18700	18700	18700	0
419	20250321	115600	25254050	18700	18700	18700	18700	0
420	20250321	115500	25254050	18700	18700	18700	18700	1
421	20250321	115400	25235350	18790	18790	18790	18790	0
422	20250321	115300	25235350	18790	18790	18790	18790	0
423	20250321	115200	25235350	18790	18790	18790	18790	0
424	20250321	115100	25235350	18790	18790	18790	18790	0
425	20250321	115000	25235350	18790	18790	18790	18790	0
426	20250321	114900	25235350	18790	18790	18790	18790	0
427	20250321	114800	25235350	18790	18790	18790	18790	0
428	20250321	114700	25235350	18790	18790	18790	18790	0
429	20250321	114600	25235350	18790	18750	18790	18750	10
430	20250321	114500	25047770	18700	18700	18700	18700	0
431	20250321	114400	25047770	18700	18700	18700	18700	10
432	20250321	114300	24860770	18700	18700	18700	18700	0
433	20250321	114200	24860770	18700	18700	18700	18700	0
434	20250321	114100	24860770	18700	18700	18700	18700	0
435	20250321	114000	24860770	18700	18700	18700	18700	0
436	20250321	113900	24860770	18700	18700	18700	18700	0
437	20250321	113800	24860770	18700	18700	18700	18700	0
438	20250321	113700	24860770	18700	18700	18700	18700	0
439	20250321	113600	24860770	18700	18700	18700	18700	0
440	20250321	113500	24860770	18700	18700	18700	18700	0
441	20250321	113400	24860770	18700	18700	18700	18700	7
442	20250321	113300	24729870	18790	18790	18790	18790	0
443	20250321	113200	24729870	18790	18790	18790	18790	0
444	20250321	113100	24729870	18790	18790	18790	18790	0
445	20250321	113000	24729870	18790	18790	18790	18790	0
446	20250321	112900	24729870	18790	18790	18790	18790	0
447	20250321	112800	24729870	18790	18790	18790	18790	0
448	20250321	112700	24729870	18790	18790	18790	18790	0
449	20250321	112600	24729870	18790	18790	18790	18790	0
450	20250321	112500	24729870	18790	18790	18790	18790	0
451	20250321	112400	24729870	18790	18790	18790	18790	0
452	20250321	112300	24729870	18790	18790	18790	18790	0
453	20250321	112200	24729870	18790	18790	18790	18790	0
454	20250321	112100	24729870	18790	18790	18790	18790	0
455	20250321	112000	24729870	18790	18790	18790	18790	0
456	20250321	111900	24729870	18790	18790	18790	18790	0
457	20250321	111800	24729870	18790	18790	18790	18790	0
458	20250321	111700	24729870	18790	18790	18790	18790	0
459	20250321	111600	24729870	18790	18790	18790	18790	51
460	20250321	111500	23771580	18790	18790	18790	18790	0
461	20250321	111400	23771580	18790	18790	18790	18790	0
462	20250321	111300	23771580	18790	18790	18790	18790	0
463	20250321	111200	23771580	18790	18790	18790	18790	5
464	20250321	111100	23677630	18790	18790	18790	18790	0
465	20250321	111000	23677630	18790	18790	18790	18790	0
466	20250321	110900	23677630	18790	18790	18790	18790	0
467	20250321	110800	23677630	18790	18790	18790	18790	0
468	20250321	110700	23677630	18790	18790	18790	18790	0
469	20250321	110600	23677630	18790	18790	18790	18790	4
470	20250321	110500	23602470	18840	18840	18840	18840	0
471	20250321	110400	23602470	18840	18840	18840	18840	0
472	20250321	110300	23602470	18840	18840	18840	18840	0
473	20250321	110200	23602470	18840	18840	18840	18840	0
474	20250321	110100	23602470	18840	18840	18840	18840	0
475	20250321	110000	23602470	18840	18840	18840	18840	0
476	20250321	105900	23602470	18840	18840	18840	18840	0
477	20250321	105800	23602470	18840	18840	18840	18840	0
478	20250321	105700	23602470	18840	18840	18840	18840	0
479	20250321	105600	23602470	18840	18840	18840	18840	0
480	20250321	105500	23602470	18840	18840	18840	18840	0
481	20250321	105400	23602470	18840	18840	18840	18840	0
482	20250321	105300	23602470	18840	18840	18840	18840	0
483	20250321	105200	23602470	18840	18840	18840	18840	0
484	20250321	105100	23602470	18840	18840	18840	18840	0
485	20250321	105000	23602470	18840	18840	18840	18840	0
486	20250321	104900	23602470	18840	18840	18840	18840	0
487	20250321	104800	23602470	18840	18840	18840	18840	0
488	20250321	104700	23602470	18840	18840	18840	18840	0
489	20250321	104600	23602470	18840	18840	18840	18840	0
490	20250321	104500	23602470	18840	18840	18840	18840	0
491	20250321	104400	23602470	18840	18840	18840	18840	0
492	20250321	104300	23602470	18840	18840	18840	18840	0
493	20250321	104200	23602470	18840	18840	18840	18840	0
494	20250321	104100	23602470	18840	18840	18840	18840	0
495	20250321	104000	23602470	18840	18840	18840	18840	0
496	20250321	103900	23602470	18840	18840	18840	18840	0
497	20250321	103800	23602470	18840	18840	18840	18840	0
498	20250321	103700	23602470	18840	18840	18840	18840	0
499	20250321	103600	23602470	18840	18840	18840	18840	3
500	20250321	103500	23545950	18840	18840	18840	18840	0
501	20250321	103400	23545950	18840	18840	18840	18840	0
502	20250321	103300	23545950	18840	18840	18840	18840	0
503	20250321	103200	23545950	18840	18790	18840	18790	16
504	20250321	103100	23245230	18790	18790	18790	18790	1
505	20250321	103000	23226440	18700	18700	18700	18700	0
506	20250321	102900	23226440	18700	18700	18700	18700	0
507	20250321	102800	23226440	18700	18700	18700	18700	0
508	20250321	102700	23226440	18700	18700	18700	18700	0
509	20250321	102600	23226440	18700	18700	18700	18700	0
510	20250321	102500	23226440	18700	18700	18700	18700	0
511	20250321	102400	23226440	18700	18700	18700	18700	0
512	20250321	102300	23226440	18700	18700	18700	18700	0
513	20250321	102200	23226440	18700	18700	18700	18700	1
514	20250321	102100	23207740	18700	18700	18700	18700	0
515	20250321	102000	23207740	18700	18700	18700	18700	0
516	20250321	101900	23207740	18700	18700	18700	18700	0
517	20250321	101800	23207740	18700	18700	18700	18700	0
518	20250321	101700	23207740	18700	18700	18700	18700	0
519	20250321	101600	23207740	18700	18700	18700	18700	1
520	20250321	101500	23189040	18800	18800	18800	18800	0
521	20250321	101400	23189040	18800	18800	18800	18800	0
522	20250321	101300	23189040	18800	18800	18800	18800	0
523	20250321	101200	23189040	18800	18800	18800	18800	0
524	20250321	101100	23189040	18800	18800	18800	18800	0
525	20250321	101000	23189040	18800	18800	18800	18800	0
526	20250321	100900	23189040	18800	18800	18800	18800	0
527	20250321	100800	23189040	18800	18800	18800	18800	0
528	20250321	100700	23189040	18800	18800	18800	18800	0
529	20250321	100600	23189040	18800	18800	18800	18800	1
530	20250321	100500	23170240	18670	18670	18670	18670	0
531	20250321	100400	23170240	18670	18640	18670	18640	138
532	20250321	100300	20596860	18650	18650	18650	18650	0
533	20250321	100200	20596860	18650	18650	18650	18650	1
534	20250321	100100	20578210	18510	18510	18510	18510	0
535	20250321	100000	20578210	18510	18510	18510	18510	0
536	20250321	095900	20578210	18510	18510	18510	18510	0
537	20250321	095800	20578210	18510	18510	18510	18510	0
538	20250321	095700	20578210	18510	18510	18510	18510	0
539	20250321	095600	20578210	18510	18510	18510	18510	0
540	20250321	095500	20578210	18510	18510	18510	18510	0
541	20250321	095400	20578210	18510	18510	18510	18510	0
542	20250321	095300	20578210	18510	18630	18630	18510	162
543	20250321	095200	17569250	18670	18690	18690	18670	129
544	20250321	095100	15160590	18880	18880	18880	18880	0
545	20250321	095000	15160590	18880	18880	18880	18880	0
546	20250321	094900	15160590	18880	18880	18880	18880	0
547	20250321	094800	15160590	18880	18880	18880	18880	0
548	20250321	094700	15160590	18880	18880	18880	18880	0
549	20250321	094600	15160590	18880	18880	18880	18880	0
550	20250321	094500	15160590	18880	18880	18880	18880	0
551	20250321	094400	15160590	18880	18880	18880	18880	0
552	20250321	094300	15160590	18880	18880	18880	18880	0
553	20250321	094200	15160590	18880	18880	18880	18880	0
554	20250321	094100	15160590	18880	18880	18880	18880	0
555	20250321	094000	15160590	18880	18880	18880	18880	0
556	20250321	093900	15160590	18880	18880	18880	18880	0
557	20250321	093800	15160590	18880	18880	18880	18880	0
558	20250321	093700	15160590	18880	18880	18880	18880	0
559	20250321	093600	15160590	18880	18880	18880	18880	0
560	20250321	093500	15160590	18880	18860	18880	18860	31
561	20250321	093400	14575630	18870	18870	18870	18870	0
562	20250321	093300	14575630	18870	18870	18870	18870	0
563	20250321	093200	14575630	18870	18870	18870	18870	1
564	20250321	093100	14556760	18870	18870	18870	18870	0
565	20250321	093000	14556760	18870	18870	18870	18870	0
566	20250321	092900	14556760	18870	18680	18870	18680	101
567	20250321	092800	12669890	18880	18880	18880	18880	0
568	20250321	092700	12669890	18880	18880	18880	18880	0
569	20250321	092600	12669890	18880	18870	18880	18870	2
570	20250321	092500	12632140	18880	18880	18880	18880	0
571	20250321	092400	12632140	18880	18870	18880	18870	2
572	20250321	092300	12594390	18880	18710	18880	18710	66
573	20250321	092200	11357280	18710	18710	18710	18710	0
574	20250321	092100	11357280	18710	18710	18710	18710	170
575	20250321	092000	8176580	18690	18710	18710	18690	121
576	20250321	091900	5913040	18930	18930	18930	18930	0
577	20250321	091800	5913040	18930	18930	18930	18930	0
578	20250321	091700	5913040	18930	18930	18930	18930	0
579	20250321	091600	5913040	18930	18930	18930	18930	1
580	20250321	091500	5894110	18700	18870	18870	18700	154
581	20250321	091400	3005010	18700	18700	18700	18700	2
582	20250321	091300	2967610	18940	18940	18940	18940	0
583	20250321	091200	2967610	18940	18940	18940	18940	0
584	20250321	091100	2967610	18940	18940	18940	18940	0
585	20250321	091000	2967610	18940	18920	18940	18920	10
586	20250321	090900	2778370	18940	18940	18940	18940	0
587	20250321	090800	2778370	18940	18710	18940	18710	91
588	20250321	090700	1075530	18960	18720	18960	18710	13
589	20250321	090600	832030	18960	18710	18960	18710	2
590	20250321	090500	794360	18990	18990	18990	18990	0
591	20250321	090400	794360	18990	18990	18990	18990	0
592	20250321	090300	794360	18990	18990	18990	18990	0
593	20250321	090200	794360	18990	18990	18990	18990	0
594	20250321	090100	794360	18990	18880	18990	18880	33
595	20250321	090000	171110	18990	19040	19040	18990	9