KissMeData/009140/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	185300	14836640	18680	18680	18680	18680	3
3	20250310	185200	14836640	18680	18680	18680	18680	0
4	20250310	185100	14836640	18680	18680	18680	18680	0
5	20250310	185000	14836640	18680	18680	18680	18680	0
6	20250310	184900	14836640	18680	18680	18680	18680	0
7	20250310	184800	14836640	18680	18680	18680	18680	0
8	20250310	184700	14836640	18680	18680	18680	18680	0
9	20250310	184600	14836640	18680	18680	18680	18680	0
10	20250310	184500	14836640	18680	18680	18680	18680	0
11	20250310	184400	14836640	18680	18680	18680	18680	0
12	20250310	184300	14836640	18680	18680	18680	18680	0
13	20250310	184200	14836640	18680	18680	18680	18680	0
14	20250310	184100	14836640	18680	18680	18680	18680	0
15	20250310	184000	14836640	18680	18680	18680	18680	0
16	20250310	183900	14836640	18680	18680	18680	18680	0
17	20250310	183800	14836640	18680	18680	18680	18680	0
18	20250310	183700	14836640	18680	18680	18680	18680	0
19	20250310	183600	14836640	18680	18680	18680	18680	0
20	20250310	183500	14836640	18680	18680	18680	18680	0
21	20250310	183400	14836640	18680	18680	18680	18680	0
22	20250310	183300	14836640	18680	18680	18680	18680	0
23	20250310	183200	14836640	18680	18680	18680	18680	0
24	20250310	183100	14836640	18680	18680	18680	18680	0
25	20250310	183000	14836640	18680	18680	18680	18680	0
26	20250310	182900	14836640	18680	18680	18680	18680	0
27	20250310	182800	14836640	18680	18680	18680	18680	0
28	20250310	182700	14836640	18680	18680	18680	18680	0
29	20250310	182600	14836640	18680	18680	18680	18680	0
30	20250310	182500	14836640	18680	18680	18680	18680	0
31	20250310	182400	14836640	18680	18680	18680	18680	0
32	20250310	182300	14836640	18680	18680	18680	18680	3
33	20250310	182200	14836640	18680	18680	18680	18680	0
34	20250310	182100	14836640	18680	18680	18680	18680	0
35	20250310	182000	14836640	18680	18680	18680	18680	0
36	20250310	181900	14836640	18680	18680	18680	18680	0
37	20250310	181800	14836640	18680	18680	18680	18680	0
38	20250310	181700	14836640	18680	18680	18680	18680	0
39	20250310	181600	14836640	18680	18680	18680	18680	0
40	20250310	181500	14836640	18680	18680	18680	18680	0
41	20250310	181400	14836640	18680	18680	18680	18680	0
42	20250310	181300	14836640	18680	18680	18680	18680	0
43	20250310	181200	14836640	18680	18680	18680	18680	0
44	20250310	181100	14836640	18680	18680	18680	18680	0
45	20250310	181000	14836640	18680	18680	18680	18680	0
46	20250310	180900	14836640	18680	18680	18680	18680	0
47	20250310	180800	14836640	18680	18680	18680	18680	0
48	20250310	180700	14836640	18680	18680	18680	18680	0
49	20250310	180600	14836640	18680	18680	18680	18680	0
50	20250310	180500	14836640	18680	18680	18680	18680	0
51	20250310	180400	14836640	18680	18680	18680	18680	0
52	20250310	180300	14836640	18680	18680	18680	18680	0
53	20250310	180200	14836640	18680	18680	18680	18680	0
54	20250310	180100	14836640	18680	18680	18680	18680	0
55	20250310	180000	14836640	18680	18680	18680	18680	0
56	20250310	175900	14836640	18680	18680	18680	18680	0
57	20250310	175800	14836640	18680	18680	18680	18680	0
58	20250310	175700	14836640	18680	18680	18680	18680	0
59	20250310	175600	14836640	18680	18680	18680	18680	0
60	20250310	175500	14836640	18680	18680	18680	18680	0
61	20250310	175400	14836640	18680	18680	18680	18680	0
62	20250310	175300	14836640	18680	18680	18680	18680	3
63	20250310	175200	14836640	18680	18680	18680	18680	0
64	20250310	175100	14836640	18680	18680	18680	18680	0
65	20250310	175000	14836640	18680	18680	18680	18680	0
66	20250310	174900	14836640	18680	18680	18680	18680	0
67	20250310	174800	14836640	18680	18680	18680	18680	0
68	20250310	174700	14836640	18680	18680	18680	18680	0
69	20250310	174600	14836640	18680	18680	18680	18680	0
70	20250310	174500	14836640	18680	18680	18680	18680	0
71	20250310	174400	14836640	18680	18680	18680	18680	0
72	20250310	174300	14836640	18680	18680	18680	18680	0
73	20250310	174200	14836640	18680	18680	18680	18680	0
74	20250310	174100	14836640	18680	18680	18680	18680	0
75	20250310	174000	14836640	18680	18680	18680	18680	0
76	20250310	173900	14836640	18680	18680	18680	18680	0
77	20250310	173800	14836640	18680	18680	18680	18680	0
78	20250310	173700	14836640	18680	18680	18680	18680	0
79	20250310	173600	14836640	18680	18680	18680	18680	0
80	20250310	173500	14836640	18680	18680	18680	18680	0
81	20250310	173400	14836640	18680	18680	18680	18680	0
82	20250310	173300	14836640	18680	18680	18680	18680	0
83	20250310	173200	14836640	18680	18680	18680	18680	0
84	20250310	173100	14836640	18680	18680	18680	18680	0
85	20250310	173000	14836640	18680	18680	18680	18680	0
86	20250310	172900	14836640	18680	18680	18680	18680	0
87	20250310	172800	14836640	18680	18680	18680	18680	0
88	20250310	172700	14836640	18680	18680	18680	18680	0
89	20250310	172600	14836640	18680	18680	18680	18680	0
90	20250310	172500	14836640	18680	18680	18680	18680	0
91	20250310	172400	14836640	18680	18680	18680	18680	0
92	20250310	172300	14836640	18680	18680	18680	18680	3
93	20250310	172200	14836640	18680	18680	18680	18680	0
94	20250310	172100	14836640	18680	18680	18680	18680	0
95	20250310	172000	14836640	18680	18680	18680	18680	0
96	20250310	171900	14836640	18680	18680	18680	18680	0
97	20250310	171800	14836640	18680	18680	18680	18680	0
98	20250310	171700	14836640	18680	18680	18680	18680	0
99	20250310	171600	14836640	18680	18680	18680	18680	0
100	20250310	171500	14836640	18680	18680	18680	18680	0
101	20250310	171400	14836640	18680	18680	18680	18680	0
102	20250310	171300	14836640	18680	18680	18680	18680	0
103	20250310	171200	14836640	18680	18680	18680	18680	0
104	20250310	171100	14836640	18680	18680	18680	18680	0
105	20250310	171000	14836640	18680	18680	18680	18680	0
106	20250310	170900	14836640	18680	18680	18680	18680	0
107	20250310	170800	14836640	18680	18680	18680	18680	0
108	20250310	170700	14836640	18680	18680	18680	18680	0
109	20250310	170600	14836640	18680	18680	18680	18680	0
110	20250310	170500	14836640	18680	18680	18680	18680	0
111	20250310	170400	14836640	18680	18680	18680	18680	0
112	20250310	170300	14836640	18680	18680	18680	18680	0
113	20250310	170200	14836640	18680	18680	18680	18680	0
114	20250310	170100	14836640	18680	18680	18680	18680	0
115	20250310	170000	14836640	18680	18680	18680	18680	0
116	20250310	165900	14836640	18680	18680	18680	18680	0
117	20250310	165800	14836640	18680	18680	18680	18680	0
118	20250310	165700	14836640	18680	18680	18680	18680	0
119	20250310	165600	14836640	18680	18680	18680	18680	0
120	20250310	165500	14836640	18680	18680	18680	18680	0
121	20250310	165400	14836640	18680	18680	18680	18680	0
122	20250310	165300	14836640	18680	18680	18680	18680	3
123	20250310	165200	14836640	18680	18680	18680	18680	0
124	20250310	165100	14836640	18680	18680	18680	18680	0
125	20250310	165000	14836640	18680	18680	18680	18680	0
126	20250310	164900	14836640	18680	18680	18680	18680	0
127	20250310	164800	14836640	18680	18680	18680	18680	0
128	20250310	164700	14836640	18680	18680	18680	18680	0
129	20250310	164600	14836640	18680	18680	18680	18680	0
130	20250310	164500	14836640	18680	18680	18680	18680	0
131	20250310	164400	14836640	18680	18680	18680	18680	0
132	20250310	164300	14836640	18680	18680	18680	18680	0
133	20250310	164200	14836640	18680	18680	18680	18680	0
134	20250310	164100	14836640	18680	18680	18680	18680	0
135	20250310	164000	14836640	18680	18680	18680	18680	0
136	20250310	163900	14836640	18680	18680	18680	18680	0
137	20250310	163800	14836640	18680	18680	18680	18680	0
138	20250310	163700	14836640	18680	18680	18680	18680	0
139	20250310	163600	14836640	18680	18680	18680	18680	0
140	20250310	163500	14836640	18680	18680	18680	18680	0
141	20250310	163400	14836640	18680	18680	18680	18680	0
142	20250310	163300	14836640	18680	18680	18680	18680	0
143	20250310	163200	14836640	18680	18680	18680	18680	0
144	20250310	163100	14836640	18680	18680	18680	18680	0
145	20250310	163000	14836640	18680	18680	18680	18680	0
146	20250310	162900	14836640	18680	18680	18680	18680	0
147	20250310	162800	14836640	18680	18680	18680	18680	0
148	20250310	162700	14836640	18680	18680	18680	18680	0
149	20250310	162600	14836640	18680	18680	18680	18680	0
150	20250310	162500	14836640	18680	18680	18680	18680	0
151	20250310	162400	14836640	18680	18680	18680	18680	0
152	20250310	162300	14836640	18680	18680	18680	18680	3
153	20250310	162200	14836640	18680	18680	18680	18680	0
154	20250310	162100	14836640	18680	18680	18680	18680	0
155	20250310	162000	14836640	18680	18680	18680	18680	0
156	20250310	161900	14836640	18680	18680	18680	18680	0
157	20250310	161800	14836640	18680	18680	18680	18680	0
158	20250310	161700	14836640	18680	18680	18680	18680	0
159	20250310	161600	14836640	18680	18680	18680	18680	0
160	20250310	161500	14836640	18680	18680	18680	18680	0
161	20250310	161400	14836640	18680	18680	18680	18680	0
162	20250310	161300	14836640	18680	18680	18680	18680	0
163	20250310	161200	14836640	18680	18680	18680	18680	0
164	20250310	161100	14836640	18680	18680	18680	18680	0
165	20250310	161000	14836640	18680	18680	18680	18680	0
166	20250310	160900	14836640	18680	18680	18680	18680	0
167	20250310	160800	14836640	18680	18680	18680	18680	0
168	20250310	160700	14836640	18680	18680	18680	18680	0
169	20250310	160600	14836640	18680	18680	18680	18680	0
170	20250310	160500	14836640	18680	18680	18680	18680	0
171	20250310	160400	14836640	18680	18680	18680	18680	0
172	20250310	160300	14836640	18680	18680	18680	18680	0
173	20250310	160200	14836640	18680	18680	18680	18680	0
174	20250310	160100	14836640	18680	18680	18680	18680	0
175	20250310	160000	14836640	18680	18680	18680	18680	0
176	20250310	155900	14836640	18680	18680	18680	18680	0
177	20250310	155800	14836640	18680	18680	18680	18680	0
178	20250310	155700	14836640	18680	18680	18680	18680	0
179	20250310	155600	14836640	18680	18680	18680	18680	0
180	20250310	155500	14836640	18680	18680	18680	18680	0
181	20250310	155400	14836640	18680	18680	18680	18680	0
182	20250310	155300	14836640	18680	18680	18680	18680	3
183	20250310	155200	14836640	18680	18680	18680	18680	0
184	20250310	155100	14836640	18680	18680	18680	18680	0
185	20250310	155000	14836640	18680	18680	18680	18680	0
186	20250310	154900	14836640	18680	18680	18680	18680	0
187	20250310	154800	14836640	18680	18680	18680	18680	0
188	20250310	154700	14836640	18680	18680	18680	18680	0
189	20250310	154600	14836640	18680	18680	18680	18680	0
190	20250310	154500	14836640	18680	18680	18680	18680	0
191	20250310	154400	14836640	18680	18680	18680	18680	0
192	20250310	154300	14836640	18680	18680	18680	18680	0
193	20250310	154200	14836640	18680	18680	18680	18680	0
194	20250310	154100	14836640	18680	18680	18680	18680	0
195	20250310	154000	14836640	18680	18680	18680	18680	0
196	20250310	153900	14836640	18680	18680	18680	18680	0
197	20250310	153800	14836640	18680	18680	18680	18680	0
198	20250310	153700	14836640	18680	18680	18680	18680	0
199	20250310	153600	14836640	18680	18680	18680	18680	0
200	20250310	153500	14836640	18680	18680	18680	18680	0
201	20250310	153400	14836640	18680	18680	18680	18680	0
202	20250310	153300	14836640	18680	18680	18680	18680	0
203	20250310	153200	14836640	18680	18680	18680	18680	0
204	20250310	153100	14836640	18680	18680	18680	18680	0
205	20250310	153000	14836640	18680	18680	18680	18680	3
206	20250310	152900	14780600	18690	18690	18690	18690	0
207	20250310	152800	14780600	18690	18690	18690	18690	0
208	20250310	152700	14780600	18690	18690	18690	18690	0
209	20250310	152600	14780600	18690	18690	18690	18690	0
210	20250310	152500	14780600	18690	18690	18690	18690	0
211	20250310	152400	14780600	18690	18690	18690	18690	0
212	20250310	152300	14780600	18690	18690	18690	18690	0
213	20250310	152200	14780600	18690	18690	18690	18690	0
214	20250310	152100	14780600	18690	18690	18690	18690	0
215	20250310	152000	14780600	18690	18690	18690	18690	0
216	20250310	151900	14780600	18690	18690	18690	18690	0
217	20250310	151800	14780600	18690	18690	18690	18690	0
218	20250310	151700	14780600	18690	18690	18690	18690	0
219	20250310	151600	14780600	18690	18690	18690	18690	0
220	20250310	151500	14780600	18690	18690	18690	18690	0
221	20250310	151400	14780600	18690	18690	18690	18690	0
222	20250310	151300	14780600	18690	18690	18690	18690	0
223	20250310	151200	14780600	18690	18690	18690	18690	0
224	20250310	151100	14780600	18690	18690	18690	18690	0
225	20250310	151000	14780600	18690	18690	18690	18690	0
226	20250310	150900	14780600	18690	18690	18690	18690	0
227	20250310	150800	14780600	18690	18690	18690	18690	0
228	20250310	150700	14780600	18690	18690	18690	18690	0
229	20250310	150600	14780600	18690	18690	18690	18690	0
230	20250310	150500	14780600	18690	18690	18690	18690	0
231	20250310	150400	14780600	18690	18690	18690	18690	0
232	20250310	150300	14780600	18690	18690	18690	18690	0
233	20250310	150200	14780600	18690	18690	18690	18690	0
234	20250310	150100	14780600	18690	18690	18690	18690	0
235	20250310	150000	14780600	18690	18690	18690	18690	0
236	20250310	145900	14780600	18690	18690	18690	18690	0
237	20250310	145800	14780600	18690	18690	18690	18690	0
238	20250310	145700	14780600	18690	18690	18690	18690	0
239	20250310	145600	14780600	18690	18690	18690	18690	0
240	20250310	145500	14780600	18690	18690	18690	18690	1
241	20250310	145400	14761910	18660	18660	18660	18660	0
242	20250310	145300	14761910	18660	18660	18660	18660	0
243	20250310	145200	14761910	18660	18660	18660	18660	0
244	20250310	145100	14761910	18660	18660	18660	18660	0
245	20250310	145000	14761910	18660	18660	18660	18660	0
246	20250310	144900	14761910	18660	18660	18660	18660	0
247	20250310	144800	14761910	18660	18660	18660	18660	0
248	20250310	144700	14761910	18660	18660	18660	18660	0
249	20250310	144600	14761910	18660	18660	18660	18660	0
250	20250310	144500	14761910	18660	18660	18660	18660	0
251	20250310	144400	14761910	18660	18660	18660	18660	0
252	20250310	144300	14761910	18660	18660	18660	18660	0
253	20250310	144200	14761910	18660	18660	18660	18660	0
254	20250310	144100	14761910	18660	18660	18660	18660	0
255	20250310	144000	14761910	18660	18660	18660	18660	0
256	20250310	143900	14761910	18660	18660	18660	18660	0
257	20250310	143800	14761910	18660	18660	18660	18660	0
258	20250310	143700	14761910	18660	18660	18660	18660	0
259	20250310	143600	14761910	18660	18660	18660	18660	0
260	20250310	143500	14761910	18660	18660	18660	18660	1
261	20250310	143400	14743250	18660	18660	18660	18660	3
262	20250310	143300	14687270	18660	18660	18660	18660	3
263	20250310	143200	14631290	18660	18660	18660	18660	0
264	20250310	143100	14631290	18660	18660	18660	18660	0
265	20250310	143000	14631290	18660	18660	18660	18660	0
266	20250310	142900	14631290	18660	18660	18660	18660	0
267	20250310	142800	14631290	18660	18660	18660	18660	1
268	20250310	142700	14612630	18700	18700	18700	18700	0
269	20250310	142600	14612630	18700	18700	18700	18700	0
270	20250310	142500	14612630	18700	18700	18700	18700	0
271	20250310	142400	14612630	18700	18700	18700	18700	0
272	20250310	142300	14612630	18700	18700	18700	18700	0
273	20250310	142200	14612630	18700	18700	18700	18700	0
274	20250310	142100	14612630	18700	18700	18700	18700	0
275	20250310	142000	14612630	18700	18700	18700	18700	0
276	20250310	141900	14612630	18700	18700	18700	18700	0
277	20250310	141800	14612630	18700	18700	18700	18700	0
278	20250310	141700	14612630	18700	18700	18700	18700	0
279	20250310	141600	14612630	18700	18700	18700	18700	0
280	20250310	141500	14612630	18700	18700	18700	18700	0
281	20250310	141400	14612630	18700	18700	18700	18700	0
282	20250310	141300	14612630	18700	18700	18700	18700	0
283	20250310	141200	14612630	18700	18700	18700	18700	0
284	20250310	141100	14612630	18700	18700	18700	18700	0
285	20250310	141000	14612630	18700	18700	18700	18700	0
286	20250310	140900	14612630	18700	18700	18700	18700	0
287	20250310	140800	14612630	18700	18700	18700	18700	50
288	20250310	140700	13677630	18700	18700	18700	18700	1
289	20250310	140600	13658930	18690	18690	18690	18690	0
290	20250310	140500	13658930	18690	18690	18690	18690	0
291	20250310	140400	13658930	18690	18680	18690	18680	8
292	20250310	140300	13509430	18690	18690	18690	18690	0
293	20250310	140200	13509430	18690	18690	18690	18690	0
294	20250310	140100	13509430	18690	18690	18690	18690	0
295	20250310	140000	13509430	18690	18690	18690	18690	0
296	20250310	135900	13509430	18690	18690	18690	18690	0
297	20250310	135800	13509430	18690	18690	18690	18690	0
298	20250310	135700	13509430	18690	18690	18690	18690	0
299	20250310	135600	13509430	18690	18690	18690	18690	0
300	20250310	135500	13509430	18690	18690	18690	18690	1
301	20250310	135400	13490740	18700	18700	18700	18700	0
302	20250310	135300	13490740	18700	18700	18700	18700	0
303	20250310	135200	13490740	18700	18700	18700	18700	0
304	20250310	135100	13490740	18700	18700	18700	18700	0
305	20250310	135000	13490740	18700	18700	18700	18700	0
306	20250310	134900	13490740	18700	18700	18700	18700	4
307	20250310	134800	13415940	18690	18690	18690	18690	0
308	20250310	134700	13415940	18690	18690	18690	18690	7
309	20250310	134600	13285110	18690	18690	18690	18690	0
310	20250310	134500	13285110	18690	18690	18690	18690	0
311	20250310	134400	13285110	18690	18690	18690	18690	0
312	20250310	134300	13285110	18690	18690	18690	18690	0
313	20250310	134200	13285110	18690	18690	18690	18690	0
314	20250310	134100	13285110	18690	18690	18690	18690	0
315	20250310	134000	13285110	18690	18690	18690	18690	0
316	20250310	133900	13285110	18690	18690	18690	18690	0
317	20250310	133800	13285110	18690	18690	18690	18690	1
318	20250310	133700	13266420	18690	18690	18690	18690	2
319	20250310	133600	13229040	18690	18690	18690	18690	0
320	20250310	133500	13229040	18690	18690	18690	18690	0
321	20250310	133400	13229040	18690	18690	18690	18690	0
322	20250310	133300	13229040	18690	18690	18690	18690	0
323	20250310	133200	13229040	18690	18690	18690	18690	0
324	20250310	133100	13229040	18690	18690	18690	18690	0
325	20250310	133000	13229040	18690	18690	18690	18690	0
326	20250310	132900	13229040	18690	18690	18690	18690	0
327	20250310	132800	13229040	18690	18690	18690	18690	0
328	20250310	132700	13229040	18690	18690	18690	18690	0
329	20250310	132600	13229040	18690	18690	18690	18690	0
330	20250310	132500	13229040	18690	18690	18690	18690	0
331	20250310	132400	13229040	18690	18690	18690	18690	0
332	20250310	132300	13229040	18690	18690	18690	18690	0
333	20250310	132200	13229040	18690	18690	18690	18690	0
334	20250310	132100	13229040	18690	18690	18690	18690	0
335	20250310	132000	13229040	18690	18690	18690	18690	0
336	20250310	131900	13229040	18690	18690	18690	18690	1
337	20250310	131800	13210350	18650	18650	18650	18650	0
338	20250310	131700	13210350	18650	18650	18650	18650	0
339	20250310	131600	13210350	18650	18650	18650	18650	0
340	20250310	131500	13210350	18650	18650	18650	18650	0
341	20250310	131400	13210350	18650	18650	18650	18650	45
342	20250310	131300	12371100	18670	18670	18670	18670	0
343	20250310	131200	12371100	18670	18670	18670	18670	0
344	20250310	131100	12371100	18670	18670	18670	18670	0
345	20250310	131000	12371100	18670	18670	18670	18670	0
346	20250310	130900	12371100	18670	18670	18670	18670	0
347	20250310	130800	12371100	18670	18670	18670	18670	0
348	20250310	130700	12371100	18670	18670	18670	18670	0
349	20250310	130600	12371100	18670	18670	18670	18670	0
350	20250310	130500	12371100	18670	18670	18670	18670	0
351	20250310	130400	12371100	18670	18670	18670	18670	0
352	20250310	130300	12371100	18670	18670	18670	18670	0
353	20250310	130200	12371100	18670	18670	18670	18670	0
354	20250310	130100	12371100	18670	18670	18670	18670	0
355	20250310	130000	12371100	18670	18670	18670	18670	0
356	20250310	125900	12371100	18670	18670	18670	18670	0
357	20250310	125800	12371100	18670	18670	18670	18670	0
358	20250310	125700	12371100	18670	18670	18670	18670	0
359	20250310	125600	12371100	18670	18670	18670	18670	0
360	20250310	125500	12371100	18670	18670	18670	18670	0
361	20250310	125400	12371100	18670	18670	18670	18670	0
362	20250310	125300	12371100	18670	18670	18670	18670	0
363	20250310	125200	12371100	18670	18670	18670	18670	0
364	20250310	125100	12371100	18670	18670	18670	18670	0
365	20250310	125000	12371100	18670	18670	18670	18670	0
366	20250310	124900	12371100	18670	18670	18670	18670	0
367	20250310	124800	12371100	18670	18670	18670	18670	0
368	20250310	124700	12371100	18670	18670	18670	18670	0
369	20250310	124600	12371100	18670	18670	18670	18670	0
370	20250310	124500	12371100	18670	18670	18670	18670	0
371	20250310	124400	12371100	18670	18670	18670	18670	0
372	20250310	124300	12371100	18670	18670	18670	18670	0
373	20250310	124200	12371100	18670	18670	18670	18670	0
374	20250310	124100	12371100	18670	18670	18670	18670	0
375	20250310	124000	12371100	18670	18670	18670	18670	1
376	20250310	123900	12352430	18680	18680	18680	18680	0
377	20250310	123800	12352430	18680	18680	18680	18680	0
378	20250310	123700	12352430	18680	18680	18680	18680	0
379	20250310	123600	12352430	18680	18680	18680	18680	0
380	20250310	123500	12352430	18680	18680	18680	18680	0
381	20250310	123400	12352430	18680	18680	18680	18680	0
382	20250310	123300	12352430	18680	18680	18680	18680	0
383	20250310	123200	12352430	18680	18680	18680	18680	0
384	20250310	123100	12352430	18680	18680	18680	18680	0
385	20250310	123000	12352430	18680	18680	18680	18680	0
386	20250310	122900	12352430	18680	18680	18680	18680	0
387	20250310	122800	12352430	18680	18680	18680	18680	0
388	20250310	122700	12352430	18680	18680	18680	18680	0
389	20250310	122600	12352430	18680	18680	18680	18680	0
390	20250310	122500	12352430	18680	18680	18680	18680	0
391	20250310	122400	12352430	18680	18680	18680	18680	0
392	20250310	122300	12352430	18680	18680	18680	18680	0
393	20250310	122200	12352430	18680	18680	18680	18680	0
394	20250310	122100	12352430	18680	18680	18680	18680	0
395	20250310	122000	12352430	18680	18680	18680	18680	0
396	20250310	121900	12352430	18680	18680	18680	18680	0
397	20250310	121800	12352430	18680	18680	18680	18680	0
398	20250310	121700	12352430	18680	18680	18680	18680	0
399	20250310	121600	12352430	18680	18680	18680	18680	0
400	20250310	121500	12352430	18680	18680	18680	18680	0
401	20250310	121400	12352430	18680	18680	18680	18680	0
402	20250310	121300	12352430	18680	18680	18680	18680	0
403	20250310	121200	12352430	18680	18680	18680	18680	0
404	20250310	121100	12352430	18680	18680	18680	18680	0
405	20250310	121000	12352430	18680	18680	18680	18680	0
406	20250310	120900	12352430	18680	18680	18680	18680	0
407	20250310	120800	12352430	18680	18680	18680	18680	0
408	20250310	120700	12352430	18680	18680	18680	18680	0
409	20250310	120600	12352430	18680	18680	18680	18680	0
410	20250310	120500	12352430	18680	18680	18680	18680	0
411	20250310	120400	12352430	18680	18680	18680	18680	0
412	20250310	120300	12352430	18680	18680	18680	18680	0
413	20250310	120200	12352430	18680	18680	18680	18680	0
414	20250310	120100	12352430	18680	18680	18680	18680	0
415	20250310	120000	12352430	18680	18680	18680	18680	0
416	20250310	115900	12352430	18680	18680	18680	18680	0
417	20250310	115800	12352430	18680	18680	18680	18680	0
418	20250310	115700	12352430	18680	18680	18680	18680	1
419	20250310	115600	12333750	18570	18570	18570	18570	0
420	20250310	115500	12333750	18570	18570	18570	18570	1
421	20250310	115400	12315180	18690	18690	18690	18690	0
422	20250310	115300	12315180	18690	18690	18690	18690	0
423	20250310	115200	12315180	18690	18690	18690	18690	0
424	20250310	115100	12315180	18690	18690	18690	18690	0
425	20250310	115000	12315180	18690	18690	18690	18690	0
426	20250310	114900	12315180	18690	18690	18690	18690	0
427	20250310	114800	12315180	18690	18690	18690	18690	0
428	20250310	114700	12315180	18690	18690	18690	18690	0
429	20250310	114600	12315180	18690	18690	18690	18690	0
430	20250310	114500	12315180	18690	18690	18690	18690	0
431	20250310	114400	12315180	18690	18690	18690	18690	0
432	20250310	114300	12315180	18690	18690	18690	18690	0
433	20250310	114200	12315180	18690	18690	18690	18690	0
434	20250310	114100	12315180	18690	18690	18690	18690	0
435	20250310	114000	12315180	18690	18690	18690	18690	0
436	20250310	113900	12315180	18690	18690	18690	18690	0
437	20250310	113800	12315180	18690	18690	18690	18690	0
438	20250310	113700	12315180	18690	18690	18690	18690	0
439	20250310	113600	12315180	18690	18690	18690	18690	0
440	20250310	113500	12315180	18690	18690	18690	18690	0
441	20250310	113400	12315180	18690	18640	18690	18640	5
442	20250310	113300	12221930	18650	18650	18650	18650	0
443	20250310	113200	12221930	18650	18650	18650	18650	0
444	20250310	113100	12221930	18650	18650	18650	18650	0
445	20250310	113000	12221930	18650	18650	18650	18650	0
446	20250310	112900	12221930	18650	18650	18650	18650	0
447	20250310	112800	12221930	18650	18650	18650	18650	0
448	20250310	112700	12221930	18650	18650	18650	18650	0
449	20250310	112600	12221930	18650	18650	18650	18650	1
450	20250310	112500	12203280	18650	18650	18650	18650	0
451	20250310	112400	12203280	18650	18650	18650	18650	0
452	20250310	112300	12203280	18650	18650	18650	18650	0
453	20250310	112200	12203280	18650	18650	18650	18650	0
454	20250310	112100	12203280	18650	18650	18650	18650	0
455	20250310	112000	12203280	18650	18650	18650	18650	0
456	20250310	111900	12203280	18650	18650	18650	18650	0
457	20250310	111800	12203280	18650	18650	18650	18650	0
458	20250310	111700	12203280	18650	18650	18650	18650	0
459	20250310	111600	12203280	18650	18650	18650	18650	1
460	20250310	111500	12184630	18650	18650	18650	18650	0
461	20250310	111400	12184630	18650	18650	18650	18650	0
462	20250310	111300	12184630	18650	18650	18650	18650	0
463	20250310	111200	12184630	18650	18650	18650	18650	30
464	20250310	111100	11625130	18650	18650	18650	18650	0
465	20250310	111000	11625130	18650	18650	18650	18650	0
466	20250310	110900	11625130	18650	18650	18650	18650	0
467	20250310	110800	11625130	18650	18650	18650	18650	0
468	20250310	110700	11625130	18650	18650	18650	18650	0
469	20250310	110600	11625130	18650	18650	18650	18650	0
470	20250310	110500	11625130	18650	18650	18650	18650	0
471	20250310	110400	11625130	18650	18650	18650	18650	0
472	20250310	110300	11625130	18650	18650	18650	18650	1
473	20250310	110200	11606480	18650	18650	18650	18650	0
474	20250310	110100	11606480	18650	18650	18650	18650	0
475	20250310	110000	11606480	18650	18650	18650	18650	0
476	20250310	105900	11606480	18650	18650	18650	18650	0
477	20250310	105800	11606480	18650	18650	18650	18650	0
478	20250310	105700	11606480	18650	18650	18650	18650	0
479	20250310	105600	11606480	18650	18650	18650	18650	0
480	20250310	105500	11606480	18650	18650	18650	18650	1
481	20250310	105400	11587830	18620	18620	18620	18620	0
482	20250310	105300	11587830	18620	18620	18620	18620	0
483	20250310	105200	11587830	18620	18620	18620	18620	0
484	20250310	105100	11587830	18620	18620	18620	18620	0
485	20250310	105000	11587830	18620	18620	18620	18620	0
486	20250310	104900	11587830	18620	18620	18620	18620	0
487	20250310	104800	11587830	18620	18620	18620	18620	0
488	20250310	104700	11587830	18620	18620	18620	18620	0
489	20250310	104600	11587830	18620	18620	18620	18620	0
490	20250310	104500	11587830	18620	18620	18620	18620	0
491	20250310	104400	11587830	18620	18620	18620	18620	0
492	20250310	104300	11587830	18620	18620	18620	18620	0
493	20250310	104200	11587830	18620	18620	18620	18620	0
494	20250310	104100	11587830	18620	18620	18620	18620	0
495	20250310	104000	11587830	18620	18620	18620	18620	0
496	20250310	103900	11587830	18620	18620	18620	18620	0
497	20250310	103800	11587830	18620	18620	18620	18620	0
498	20250310	103700	11587830	18620	18620	18620	18620	0
499	20250310	103600	11587830	18620	18620	18620	18620	0
500	20250310	103500	11587830	18620	18620	18620	18620	0
501	20250310	103400	11587830	18620	18620	18620	18620	0
502	20250310	103300	11587830	18620	18620	18620	18620	0
503	20250310	103200	11587830	18620	18620	18620	18620	0
504	20250310	103100	11587830	18620	18620	18620	18620	0
505	20250310	103000	11587830	18620	18620	18620	18620	0
506	20250310	102900	11587830	18620	18620	18620	18620	0
507	20250310	102800	11587830	18620	18620	18620	18620	0
508	20250310	102700	11587830	18620	18620	18620	18620	0
509	20250310	102600	11587830	18620	18620	18620	18620	0
510	20250310	102500	11587830	18620	18620	18620	18620	0
511	20250310	102400	11587830	18620	18620	18620	18620	0
512	20250310	102300	11587830	18620	18620	18620	18620	0
513	20250310	102200	11587830	18620	18620	18620	18620	0
514	20250310	102100	11587830	18620	18620	18620	18620	0
515	20250310	102000	11587830	18620	18620	18620	18620	0
516	20250310	101900	11587830	18620	18620	18620	18620	1
517	20250310	101800	11569210	18610	18610	18610	18610	0
518	20250310	101700	11569210	18610	18610	18610	18610	0
519	20250310	101600	11569210	18610	18610	18610	18610	1
520	20250310	101500	11550600	18700	18700	18700	18700	0
521	20250310	101400	11550600	18700	18700	18700	18700	0
522	20250310	101300	11550600	18700	18700	18700	18700	0
523	20250310	101200	11550600	18700	18700	18700	18700	0
524	20250310	101100	11550600	18700	18700	18700	18700	0
525	20250310	101000	11550600	18700	18700	18700	18700	0
526	20250310	100900	11550600	18700	18700	18700	18700	0
527	20250310	100800	11550600	18700	18700	18700	18700	0
528	20250310	100700	11550600	18700	18700	18700	18700	0
529	20250310	100600	11550600	18700	18700	18700	18700	0
530	20250310	100500	11550600	18700	18700	18700	18700	0
531	20250310	100400	11550600	18700	18700	18700	18700	0
532	20250310	100300	11550600	18700	18700	18700	18700	110
533	20250310	100200	9493600	18700	18700	18700	18700	40
534	20250310	100100	8745600	18700	18700	18700	18700	0
535	20250310	100000	8745600	18700	18700	18700	18700	0
536	20250310	095900	8745600	18700	18700	18700	18700	0
537	20250310	095800	8745600	18700	18700	18700	18700	0
538	20250310	095700	8745600	18700	18700	18700	18700	0
539	20250310	095600	8745600	18700	18700	18700	18700	0
540	20250310	095500	8745600	18700	18700	18700	18700	0
541	20250310	095400	8745600	18700	18700	18700	18700	0
542	20250310	095300	8745600	18700	18700	18700	18700	0
543	20250310	095200	8745600	18700	18700	18700	18700	0
544	20250310	095100	8745600	18700	18700	18700	18700	0
545	20250310	095000	8745600	18700	18700	18700	18700	0
546	20250310	094900	8745600	18700	18700	18700	18700	0
547	20250310	094800	8745600	18700	18700	18700	18700	0
548	20250310	094700	8745600	18700	18700	18700	18700	9
549	20250310	094600	8577300	18700	18700	18700	18700	0
550	20250310	094500	8577300	18700	18700	18700	18700	0
551	20250310	094400	8577300	18700	18700	18700	18700	0
552	20250310	094300	8577300	18700	18700	18700	18700	2
553	20250310	094200	8539900	18700	18700	18700	18700	0
554	20250310	094100	8539900	18700	18700	18700	18700	1
555	20250310	094000	8521200	18700	18700	18700	18700	0
556	20250310	093900	8521200	18700	18700	18700	18700	0
557	20250310	093800	8521200	18700	18700	18700	18700	0
558	20250310	093700	8521200	18700	18700	18700	18700	0
559	20250310	093600	8521200	18700	18700	18700	18700	0
560	20250310	093500	8521200	18700	18700	18700	18700	0
561	20250310	093400	8521200	18700	18700	18700	18700	0
562	20250310	093300	8521200	18700	18700	18700	18700	1
563	20250310	093200	8502500	18600	18600	18600	18600	1
564	20250310	093100	8483900	18700	18700	18700	18700	0
565	20250310	093000	8483900	18700	18690	18700	18690	30
566	20250310	092900	7923030	18690	18690	18690	18690	0
567	20250310	092800	7923030	18690	18690	18690	18690	0
568	20250310	092700	7923030	18690	18690	18690	18690	0
569	20250310	092600	7923030	18690	18690	18690	18690	0
570	20250310	092500	7923030	18690	18690	18690	18690	0
571	20250310	092400	7923030	18690	18690	18690	18690	0
572	20250310	092300	7923030	18690	18690	18690	18690	0
573	20250310	092200	7923030	18690	18690	18690	18690	0
574	20250310	092100	7923030	18690	18690	18690	18690	0
575	20250310	092000	7923030	18690	18690	18690	18690	0
576	20250310	091900	7923030	18690	18690	18690	18690	0
577	20250310	091800	7923030	18690	18690	18690	18690	0
578	20250310	091700	7923030	18690	18690	18690	18690	0
579	20250310	091600	7923030	18690	18690	18690	18690	1
580	20250310	091500	7904340	18660	18660	18660	18660	0
581	20250310	091400	7904340	18660	18660	18660	18660	0
582	20250310	091300	7904340	18660	18660	18660	18660	0
583	20250310	091200	7904340	18660	18660	18660	18660	0
584	20250310	091100	7904340	18660	18660	18660	18660	0
585	20250310	091000	7904340	18660	18660	18660	18660	0
586	20250310	090900	7904340	18660	18660	18660	18660	0
587	20250310	090800	7904340	18660	18660	18660	18660	0
588	20250310	090700	7904340	18660	18660	18660	18660	0
589	20250310	090600	7904340	18660	18660	18660	18660	243
590	20250310	090500	3369960	18650	18650	18650	18650	0
591	20250310	090400	3369960	18650	18640	18650	18640	22
592	20250310	090300	2959790	18650	18570	18650	18570	8
593	20250310	090200	2811150	18600	18600	18600	18600	0
594	20250310	090100	2811150	18600	18600	18600	18600	100
595	20250310	090000	951150	18650	18650	18650	18650	51