KissMeData/009140/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185200	47828235	18820	18820	18820	18820	10
3	20250324	185100	47828235	18820	18820	18820	18820	0
4	20250324	185000	47828235	18820	18820	18820	18820	0
5	20250324	184900	47828235	18820	18820	18820	18820	0
6	20250324	184800	47828235	18820	18820	18820	18820	0
7	20250324	184700	47828235	18820	18820	18820	18820	0
8	20250324	184600	47828235	18820	18820	18820	18820	0
9	20250324	184500	47828235	18820	18820	18820	18820	0
10	20250324	184400	47828235	18820	18820	18820	18820	0
11	20250324	184300	47828235	18820	18820	18820	18820	0
12	20250324	184200	47828235	18820	18820	18820	18820	0
13	20250324	184100	47828235	18820	18820	18820	18820	0
14	20250324	184000	47828235	18820	18820	18820	18820	0
15	20250324	183900	47828235	18820	18820	18820	18820	0
16	20250324	183800	47828235	18820	18820	18820	18820	0
17	20250324	183700	47828235	18820	18820	18820	18820	0
18	20250324	183600	47828235	18820	18820	18820	18820	0
19	20250324	183500	47828235	18820	18820	18820	18820	0
20	20250324	183400	47828235	18820	18820	18820	18820	0
21	20250324	183300	47828235	18820	18820	18820	18820	0
22	20250324	183200	47828235	18820	18820	18820	18820	0
23	20250324	183100	47828235	18820	18820	18820	18820	0
24	20250324	183000	47828235	18820	18820	18820	18820	0
25	20250324	182900	47828235	18820	18820	18820	18820	0
26	20250324	182800	47828235	18820	18820	18820	18820	0
27	20250324	182700	47828235	18820	18820	18820	18820	0
28	20250324	182600	47828235	18820	18820	18820	18820	0
29	20250324	182500	47828235	18820	18820	18820	18820	0
30	20250324	182400	47828235	18820	18820	18820	18820	0
31	20250324	182300	47828235	18820	18820	18820	18820	0
32	20250324	182200	47828235	18820	18820	18820	18820	10
33	20250324	182100	47828235	18820	18820	18820	18820	0
34	20250324	182000	47828235	18820	18820	18820	18820	0
35	20250324	181900	47828235	18820	18820	18820	18820	0
36	20250324	181800	47828235	18820	18820	18820	18820	0
37	20250324	181700	47828235	18820	18820	18820	18820	0
38	20250324	181600	47828235	18820	18820	18820	18820	0
39	20250324	181500	47828235	18820	18820	18820	18820	0
40	20250324	181400	47828235	18820	18820	18820	18820	0
41	20250324	181300	47828235	18820	18820	18820	18820	0
42	20250324	181200	47828235	18820	18820	18820	18820	0
43	20250324	181100	47828235	18820	18820	18820	18820	0
44	20250324	181000	47828235	18820	18820	18820	18820	0
45	20250324	180900	47828235	18820	18820	18820	18820	0
46	20250324	180800	47828235	18820	18820	18820	18820	0
47	20250324	180700	47828235	18820	18820	18820	18820	0
48	20250324	180600	47828235	18820	18820	18820	18820	0
49	20250324	180500	47828235	18820	18820	18820	18820	0
50	20250324	180400	47828235	18820	18820	18820	18820	0
51	20250324	180300	47828235	18820	18820	18820	18820	0
52	20250324	180200	47828235	18820	18820	18820	18820	0
53	20250324	180100	47828235	18820	18820	18820	18820	0
54	20250324	180000	47828235	18820	18820	18820	18820	0
55	20250324	175900	47828235	18820	18820	18820	18820	0
56	20250324	175800	47828235	18820	18820	18820	18820	0
57	20250324	175700	47828235	18820	18820	18820	18820	0
58	20250324	175600	47828235	18820	18820	18820	18820	0
59	20250324	175500	47828235	18820	18820	18820	18820	0
60	20250324	175400	47828235	18820	18820	18820	18820	0
61	20250324	175300	47828235	18820	18820	18820	18820	0
62	20250324	175200	47828235	18820	18820	18820	18820	10
63	20250324	175100	47828235	18820	18820	18820	18820	0
64	20250324	175000	47828235	18820	18820	18820	18820	0
65	20250324	174900	47828235	18820	18820	18820	18820	0
66	20250324	174800	47828235	18820	18820	18820	18820	0
67	20250324	174700	47828235	18820	18820	18820	18820	0
68	20250324	174600	47828235	18820	18820	18820	18820	0
69	20250324	174500	47828235	18820	18820	18820	18820	0
70	20250324	174400	47828235	18820	18820	18820	18820	0
71	20250324	174300	47828235	18820	18820	18820	18820	0
72	20250324	174200	47828235	18820	18820	18820	18820	0
73	20250324	174100	47828235	18820	18820	18820	18820	0
74	20250324	174000	47828235	18820	18820	18820	18820	0
75	20250324	173900	47828235	18820	18820	18820	18820	0
76	20250324	173800	47828235	18820	18820	18820	18820	0
77	20250324	173700	47828235	18820	18820	18820	18820	0
78	20250324	173600	47828235	18820	18820	18820	18820	0
79	20250324	173500	47828235	18820	18820	18820	18820	0
80	20250324	173400	47828235	18820	18820	18820	18820	0
81	20250324	173300	47828235	18820	18820	18820	18820	0
82	20250324	173200	47828235	18820	18820	18820	18820	0
83	20250324	173100	47828235	18820	18820	18820	18820	0
84	20250324	173000	47828235	18820	18820	18820	18820	0
85	20250324	172900	47828235	18820	18820	18820	18820	0
86	20250324	172800	47828235	18820	18820	18820	18820	0
87	20250324	172700	47828235	18820	18820	18820	18820	0
88	20250324	172600	47828235	18820	18820	18820	18820	0
89	20250324	172500	47828235	18820	18820	18820	18820	0
90	20250324	172400	47828235	18820	18820	18820	18820	0
91	20250324	172300	47828235	18820	18820	18820	18820	0
92	20250324	172200	47828235	18820	18820	18820	18820	10
93	20250324	172100	47828235	18820	18820	18820	18820	0
94	20250324	172000	47828235	18820	18820	18820	18820	0
95	20250324	171900	47828235	18820	18820	18820	18820	0
96	20250324	171800	47828235	18820	18820	18820	18820	0
97	20250324	171700	47828235	18820	18820	18820	18820	0
98	20250324	171600	47828235	18820	18820	18820	18820	0
99	20250324	171500	47828235	18820	18820	18820	18820	0
100	20250324	171400	47828235	18820	18820	18820	18820	0
101	20250324	171300	47828235	18820	18820	18820	18820	0
102	20250324	171200	47828235	18820	18820	18820	18820	0
103	20250324	171100	47828235	18820	18820	18820	18820	0
104	20250324	171000	47828235	18820	18820	18820	18820	0
105	20250324	170900	47828235	18820	18820	18820	18820	0
106	20250324	170800	47828235	18820	18820	18820	18820	0
107	20250324	170700	47828235	18820	18820	18820	18820	0
108	20250324	170600	47828235	18820	18820	18820	18820	0
109	20250324	170500	47828235	18820	18820	18820	18820	0
110	20250324	170400	47828235	18820	18820	18820	18820	0
111	20250324	170300	47828235	18820	18820	18820	18820	0
112	20250324	170200	47828235	18820	18820	18820	18820	0
113	20250324	170100	47828235	18820	18820	18820	18820	0
114	20250324	170000	47828235	18820	18820	18820	18820	0
115	20250324	165900	47828235	18820	18820	18820	18820	0
116	20250324	165800	47828235	18820	18820	18820	18820	0
117	20250324	165700	47828235	18820	18820	18820	18820	0
118	20250324	165600	47828235	18820	18820	18820	18820	0
119	20250324	165500	47828235	18820	18820	18820	18820	0
120	20250324	165400	47828235	18820	18820	18820	18820	0
121	20250324	165300	47828235	18820	18820	18820	18820	0
122	20250324	165200	47828235	18820	18820	18820	18820	10
123	20250324	165100	47828235	18820	18820	18820	18820	0
124	20250324	165000	47828235	18820	18820	18820	18820	0
125	20250324	164900	47828235	18820	18820	18820	18820	0
126	20250324	164800	47828235	18820	18820	18820	18820	0
127	20250324	164700	47828235	18820	18820	18820	18820	0
128	20250324	164600	47828235	18820	18820	18820	18820	0
129	20250324	164500	47828235	18820	18820	18820	18820	0
130	20250324	164400	47828235	18820	18820	18820	18820	0
131	20250324	164300	47828235	18820	18820	18820	18820	0
132	20250324	164200	47828235	18820	18820	18820	18820	0
133	20250324	164100	47828235	18820	18820	18820	18820	0
134	20250324	164000	47828235	18820	18820	18820	18820	0
135	20250324	163900	47828235	18820	18820	18820	18820	0
136	20250324	163800	47828235	18820	18820	18820	18820	0
137	20250324	163700	47828235	18820	18820	18820	18820	0
138	20250324	163600	47828235	18820	18820	18820	18820	0
139	20250324	163500	47828235	18820	18820	18820	18820	0
140	20250324	163400	47828235	18820	18820	18820	18820	0
141	20250324	163300	47828235	18820	18820	18820	18820	0
142	20250324	163200	47828235	18820	18820	18820	18820	0
143	20250324	163100	47828235	18820	18820	18820	18820	0
144	20250324	163000	47828235	18820	18820	18820	18820	0
145	20250324	162900	47828235	18820	18820	18820	18820	0
146	20250324	162800	47828235	18820	18820	18820	18820	0
147	20250324	162700	47828235	18820	18820	18820	18820	0
148	20250324	162600	47828235	18820	18820	18820	18820	0
149	20250324	162500	47828235	18820	18820	18820	18820	0
150	20250324	162400	47828235	18820	18820	18820	18820	0
151	20250324	162300	47828235	18820	18820	18820	18820	0
152	20250324	162200	47828235	18820	18820	18820	18820	10
153	20250324	162100	47828235	18820	18820	18820	18820	0
154	20250324	162000	47828235	18820	18820	18820	18820	0
155	20250324	161900	47828235	18820	18820	18820	18820	0
156	20250324	161800	47828235	18820	18820	18820	18820	0
157	20250324	161700	47828235	18820	18820	18820	18820	0
158	20250324	161600	47828235	18820	18820	18820	18820	0
159	20250324	161500	47828235	18820	18820	18820	18820	0
160	20250324	161400	47828235	18820	18820	18820	18820	0
161	20250324	161300	47828235	18820	18820	18820	18820	0
162	20250324	161200	47828235	18820	18820	18820	18820	0
163	20250324	161100	47828235	18820	18820	18820	18820	0
164	20250324	161000	47828235	18820	18820	18820	18820	0
165	20250324	160900	47828235	18820	18820	18820	18820	0
166	20250324	160800	47828235	18820	18820	18820	18820	0
167	20250324	160700	47828235	18820	18820	18820	18820	0
168	20250324	160600	47828235	18820	18820	18820	18820	0
169	20250324	160500	47828235	18820	18820	18820	18820	0
170	20250324	160400	47828235	18820	18820	18820	18820	0
171	20250324	160300	47828235	18820	18820	18820	18820	0
172	20250324	160200	47828235	18820	18820	18820	18820	0
173	20250324	160100	47828235	18820	18820	18820	18820	0
174	20250324	160000	47828235	18820	18820	18820	18820	0
175	20250324	155900	47828235	18820	18820	18820	18820	0
176	20250324	155800	47828235	18820	18820	18820	18820	0
177	20250324	155700	47828235	18820	18820	18820	18820	0
178	20250324	155600	47828235	18820	18820	18820	18820	0
179	20250324	155500	47828235	18820	18820	18820	18820	0
180	20250324	155400	47828235	18820	18820	18820	18820	0
181	20250324	155300	47828235	18820	18820	18820	18820	0
182	20250324	155200	47828235	18820	18820	18820	18820	10
183	20250324	155100	47828235	18820	18820	18820	18820	0
184	20250324	155000	47828235	18820	18820	18820	18820	0
185	20250324	154900	47828235	18820	18820	18820	18820	0
186	20250324	154800	47828235	18820	18820	18820	18820	0
187	20250324	154700	47828235	18820	18820	18820	18820	0
188	20250324	154600	47828235	18820	18820	18820	18820	0
189	20250324	154500	47828235	18820	18820	18820	18820	0
190	20250324	154400	47828235	18820	18820	18820	18820	0
191	20250324	154300	47828235	18820	18820	18820	18820	0
192	20250324	154200	47828235	18820	18820	18820	18820	0
193	20250324	154100	47828235	18820	18820	18820	18820	0
194	20250324	154000	47828235	18820	18820	18820	18820	0
195	20250324	153900	47828235	18820	18820	18820	18820	0
196	20250324	153800	47828235	18820	18820	18820	18820	0
197	20250324	153700	47828235	18820	18820	18820	18820	0
198	20250324	153600	47828235	18820	18820	18820	18820	0
199	20250324	153500	47828235	18820	18820	18820	18820	0
200	20250324	153400	47828235	18820	18820	18820	18820	0
201	20250324	153300	47828235	18820	18820	18820	18820	0
202	20250324	153200	47828235	18820	18820	18820	18820	0
203	20250324	153100	47828235	18820	18820	18820	18820	0
204	20250324	153000	47828235	18820	18820	18820	18820	10
205	20250324	152900	47640035	18860	18860	18860	18860	0
206	20250324	152800	47640035	18860	18860	18860	18860	0
207	20250324	152700	47640035	18860	18860	18860	18860	0
208	20250324	152600	47640035	18860	18860	18860	18860	0
209	20250324	152500	47640035	18860	18860	18860	18860	0
210	20250324	152400	47640035	18860	18860	18860	18860	0
211	20250324	152300	47640035	18860	18860	18860	18860	0
212	20250324	152200	47640035	18860	18860	18860	18860	0
213	20250324	152100	47640035	18860	18860	18860	18860	0
214	20250324	152000	47640035	18860	18860	18860	18860	0
215	20250324	151900	47640035	18860	18860	18860	18860	0
216	20250324	151800	47640035	18860	18860	18860	18860	0
217	20250324	151700	47640035	18860	18860	18860	18860	0
218	20250324	151600	47640035	18860	18860	18860	18860	0
219	20250324	151500	47640035	18860	18860	18860	18860	0
220	20250324	151400	47640035	18860	18860	18860	18860	0
221	20250324	151300	47640035	18860	18860	18860	18860	0
222	20250324	151200	47640035	18860	18860	18860	18860	0
223	20250324	151100	47640035	18860	18860	18860	18860	0
224	20250324	151000	47640035	18860	18860	18860	18860	0
225	20250324	150900	47640035	18860	18860	18860	18860	0
226	20250324	150800	47640035	18860	18860	18860	18860	0
227	20250324	150700	47640035	18860	18860	18860	18860	0
228	20250324	150600	47640035	18860	18860	18860	18860	0
229	20250324	150500	47640035	18860	18860	18860	18860	0
230	20250324	150400	47640035	18860	18860	18860	18860	0
231	20250324	150300	47640035	18860	18860	18860	18860	91
232	20250324	150200	45923775	18860	18860	18860	18860	0
233	20250324	150100	45923775	18860	18860	18860	18860	0
234	20250324	150000	45923775	18860	18860	18860	18860	0
235	20250324	145900	45923775	18860	18860	18860	18860	0
236	20250324	145800	45923775	18860	18860	18860	18860	0
237	20250324	145700	45923775	18860	18860	18860	18860	0
238	20250324	145600	45923775	18860	18860	18860	18860	0
239	20250324	145500	45923775	18860	18860	18860	18860	1
240	20250324	145400	45904915	18860	18860	18860	18860	0
241	20250324	145300	45904915	18860	18860	18860	18860	0
242	20250324	145200	45904915	18860	18860	18860	18860	0
243	20250324	145100	45904915	18860	18860	18860	18860	0
244	20250324	145000	45904915	18860	18860	18860	18860	0
245	20250324	144900	45904915	18860	18860	18860	18860	0
246	20250324	144800	45904915	18860	18860	18860	18860	0
247	20250324	144700	45904915	18860	18860	18860	18860	0
248	20250324	144600	45904915	18860	18860	18860	18860	0
249	20250324	144500	45904915	18860	18780	18860	18650	36
250	20250324	144400	45233175	18870	18780	18870	18780	100
251	20250324	144300	43355085	18870	18870	18870	18870	0
252	20250324	144200	43355085	18870	18790	18870	18790	101
253	20250324	144100	41457215	18870	18870	18870	18870	0
254	20250324	144000	41457215	18870	18870	18870	18870	0
255	20250324	143900	41457215	18870	18790	18870	18790	126
256	20250324	143800	39088885	18790	18800	18800	18790	233
257	20250324	143700	34709485	18810	18800	18810	18800	71
258	20250324	143600	33374645	18790	18790	18790	18790	100
259	20250324	143500	31495645	18800	18780	18800	18780	100
260	20250324	143400	29616215	18790	18790	18790	18790	0
261	20250324	143300	29616215	18790	18790	18790	18790	0
262	20250324	143200	29616215	18790	18790	18790	18790	0
263	20250324	143100	29616215	18790	18790	18790	18790	0
264	20250324	143000	29616215	18790	18790	18790	18790	0
265	20250324	142900	29616215	18790	18790	18790	18790	0
266	20250324	142800	29616215	18790	18780	18790	18780	2
267	20250324	142700	29578645	18790	18790	18790	18790	0
268	20250324	142600	29578645	18790	18790	18790	18790	0
269	20250324	142500	29578645	18790	18790	18790	18790	0
270	20250324	142400	29578645	18790	18790	18790	18790	0
271	20250324	142300	29578645	18790	18790	18790	18790	0
272	20250324	142200	29578645	18790	18730	18790	18730	10
273	20250324	142100	29390995	18600	18600	18600	18600	0
274	20250324	142000	29390995	18600	18610	18610	18600	4
275	20250324	141900	29316565	18620	18620	18620	18620	1
276	20250324	141800	29297945	18800	18800	18800	18800	0
277	20250324	141700	29297945	18800	18800	18800	18800	0
278	20250324	141600	29297945	18800	18800	18800	18800	0
279	20250324	141500	29297945	18800	18800	18800	18800	0
280	20250324	141400	29297945	18800	18800	18800	18800	0
281	20250324	141300	29297945	18800	18800	18800	18800	90
282	20250324	141200	27605945	18805	18810	18810	18805	88
283	20250324	141100	25950720	18880	18880	18880	18880	0
284	20250324	141000	25950720	18880	18880	18880	18880	0
285	20250324	140900	25950720	18880	18880	18880	18880	0
286	20250324	140800	25950720	18880	18880	18880	18880	0
287	20250324	140700	25950720	18880	18880	18880	18880	0
288	20250324	140600	25950720	18880	18880	18880	18880	0
289	20250324	140500	25950720	18880	18880	18880	18880	0
290	20250324	140400	25950720	18880	18880	18880	18880	0
291	20250324	140300	25950720	18880	18880	18880	18880	0
292	20250324	140200	25950720	18880	18880	18880	18880	0
293	20250324	140100	25950720	18880	18880	18880	18880	0
294	20250324	140000	25950720	18880	18880	18880	18880	0
295	20250324	135900	25950720	18880	18880	18880	18880	0
296	20250324	135800	25950720	18880	18880	18880	18880	0
297	20250324	135700	25950720	18880	18880	18880	18880	0
298	20250324	135600	25950720	18880	18880	18880	18880	0
299	20250324	135500	25950720	18880	18880	18880	18880	0
300	20250324	135400	25950720	18880	18880	18880	18880	0
301	20250324	135300	25950720	18880	18880	18880	18880	0
302	20250324	135200	25950720	18880	18880	18880	18880	0
303	20250324	135100	25950720	18880	18880	18880	18880	0
304	20250324	135000	25950720	18880	18880	18880	18880	0
305	20250324	134900	25950720	18880	18880	18880	18880	0
306	20250324	134800	25950720	18880	18880	18880	18880	0
307	20250324	134700	25950720	18880	18880	18880	18880	0
308	20250324	134600	25950720	18880	18880	18880	18880	0
309	20250324	134500	25950720	18880	18880	18880	18880	0
310	20250324	134400	25950720	18880	18880	18880	18880	0
311	20250324	134300	25950720	18880	18880	18880	18880	0
312	20250324	134200	25950720	18880	18880	18880	18880	0
313	20250324	134100	25950720	18880	18880	18880	18880	0
314	20250324	134000	25950720	18880	18880	18880	18880	0
315	20250324	133900	25950720	18880	18880	18880	18880	0
316	20250324	133800	25950720	18880	18880	18880	18880	0
317	20250324	133700	25950720	18880	18880	18880	18880	0
318	20250324	133600	25950720	18880	18880	18880	18880	0
319	20250324	133500	25950720	18880	18880	18880	18880	0
320	20250324	133400	25950720	18880	18880	18880	18880	0
321	20250324	133300	25950720	18880	18880	18880	18880	0
322	20250324	133200	25950720	18880	18880	18880	18880	0
323	20250324	133100	25950720	18880	18880	18880	18880	0
324	20250324	133000	25950720	18880	18870	18880	18870	5
325	20250324	132900	25856360	18870	18870	18870	18870	0
326	20250324	132800	25856360	18870	18870	18870	18870	0
327	20250324	132700	25856360	18870	18870	18870	18870	0
328	20250324	132600	25856360	18870	18870	18870	18870	0
329	20250324	132500	25856360	18870	18870	18870	18870	0
330	20250324	132400	25856360	18870	18870	18870	18870	1
331	20250324	132300	25837490	18810	18810	18810	18810	1
332	20250324	132200	25818680	18880	18880	18880	18880	0
333	20250324	132100	25818680	18880	18860	18880	18860	3
334	20250324	132000	25762070	18810	18800	18810	18800	132
335	20250324	131900	23279250	18800	18800	18800	18800	0
336	20250324	131800	23279250	18800	18800	18800	18800	0
337	20250324	131700	23279250	18800	18800	18800	18800	0
338	20250324	131600	23279250	18800	18800	18800	18800	0
339	20250324	131500	23279250	18800	18800	18800	18800	0
340	20250324	131400	23279250	18800	18800	18800	18800	0
341	20250324	131300	23279250	18800	18800	18800	18800	0
342	20250324	131200	23279250	18800	18800	18800	18800	0
343	20250324	131100	23279250	18800	18800	18800	18800	0
344	20250324	131000	23279250	18800	18800	18800	18800	0
345	20250324	130900	23279250	18800	18800	18800	18800	0
346	20250324	130800	23279250	18800	18800	18800	18800	0
347	20250324	130700	23279250	18800	18800	18800	18800	0
348	20250324	130600	23279250	18800	18800	18800	18800	0
349	20250324	130500	23279250	18800	18800	18800	18800	0
350	20250324	130400	23279250	18800	18800	18800	18800	0
351	20250324	130300	23279250	18800	18800	18800	18800	0
352	20250324	130200	23279250	18800	18800	18800	18800	0
353	20250324	130100	23279250	18800	18800	18800	18800	0
354	20250324	130000	23279250	18800	18800	18800	18800	0
355	20250324	125900	23279250	18800	18800	18800	18800	0
356	20250324	125800	23279250	18800	18800	18800	18800	0
357	20250324	125700	23279250	18800	18800	18800	18800	0
358	20250324	125600	23279250	18800	18800	18800	18800	0
359	20250324	125500	23279250	18800	18800	18800	18800	0
360	20250324	125400	23279250	18800	18800	18800	18800	0
361	20250324	125300	23279250	18800	18800	18800	18800	0
362	20250324	125200	23279250	18800	18790	18800	18790	2
363	20250324	125100	23241660	18590	18590	18590	18590	0
364	20250324	125000	23241660	18590	18590	18590	18590	0
365	20250324	124900	23241660	18590	18590	18590	18590	0
366	20250324	124800	23241660	18590	18590	18590	18590	0
367	20250324	124700	23241660	18590	18590	18590	18590	1
368	20250324	124600	23223070	18810	18810	18810	18810	0
369	20250324	124500	23223070	18810	18810	18810	18810	0
370	20250324	124400	23223070	18810	18810	18810	18810	0
371	20250324	124300	23223070	18810	18810	18810	18810	0
372	20250324	124200	23223070	18810	18810	18810	18810	1
373	20250324	124100	23204260	18810	18810	18810	18810	0
374	20250324	124000	23204260	18810	18770	18810	18770	400
375	20250324	123900	15684020	18780	18780	18780	18780	0
376	20250324	123800	15684020	18780	18780	18780	18780	0
377	20250324	123700	15684020	18780	18780	18780	18780	0
378	20250324	123600	15684020	18780	18780	18780	18780	0
379	20250324	123500	15684020	18780	18780	18780	18780	0
380	20250324	123400	15684020	18780	18780	18780	18780	0
381	20250324	123300	15684020	18780	18780	18780	18780	0
382	20250324	123200	15684020	18780	18780	18780	18780	0
383	20250324	123100	15684020	18780	18780	18780	18780	0
384	20250324	123000	15684020	18780	18780	18780	18780	0
385	20250324	122900	15684020	18780	18780	18780	18780	0
386	20250324	122800	15684020	18780	18780	18780	18780	0
387	20250324	122700	15684020	18780	18780	18780	18780	0
388	20250324	122600	15684020	18780	18780	18780	18780	0
389	20250324	122500	15684020	18780	18780	18780	18780	0
390	20250324	122400	15684020	18780	18780	18780	18780	0
391	20250324	122300	15684020	18780	18780	18780	18780	0
392	20250324	122200	15684020	18780	18780	18780	18780	0
393	20250324	122100	15684020	18780	18780	18780	18780	0
394	20250324	122000	15684020	18780	18780	18780	18780	0
395	20250324	121900	15684020	18780	18780	18780	18780	0
396	20250324	121800	15684020	18780	18780	18780	18780	0
397	20250324	121700	15684020	18780	18780	18780	18780	0
398	20250324	121600	15684020	18780	18780	18780	18780	0
399	20250324	121500	15684020	18780	18780	18780	18780	0
400	20250324	121400	15684020	18780	18780	18780	18780	0
401	20250324	121300	15684020	18780	18780	18780	18780	0
402	20250324	121200	15684020	18780	18780	18780	18780	0
403	20250324	121100	15684020	18780	18780	18780	18780	0
404	20250324	121000	15684020	18780	18780	18780	18780	0
405	20250324	120900	15684020	18780	18780	18780	18780	0
406	20250324	120800	15684020	18780	18780	18780	18780	0
407	20250324	120700	15684020	18780	18780	18780	18780	0
408	20250324	120600	15684020	18780	18780	18780	18780	0
409	20250324	120500	15684020	18780	18780	18780	18780	0
410	20250324	120400	15684020	18780	18780	18780	18780	0
411	20250324	120300	15684020	18780	18780	18780	18780	0
412	20250324	120200	15684020	18780	18780	18780	18780	0
413	20250324	120100	15684020	18780	18780	18780	18780	0
414	20250324	120000	15684020	18780	18780	18780	18780	0
415	20250324	115900	15684020	18780	18780	18780	18780	0
416	20250324	115800	15684020	18780	18780	18780	18780	0
417	20250324	115700	15684020	18780	18780	18780	18780	0
418	20250324	115600	15684020	18780	18780	18780	18780	0
419	20250324	115500	15684020	18780	18780	18780	18780	0
420	20250324	115400	15684020	18780	18780	18780	18780	0
421	20250324	115300	15684020	18780	18780	18780	18780	0
422	20250324	115200	15684020	18780	18780	18780	18780	0
423	20250324	115100	15684020	18780	18780	18780	18780	0
424	20250324	115000	15684020	18780	18780	18780	18780	0
425	20250324	114900	15684020	18780	18780	18780	18780	0
426	20250324	114800	15684020	18780	18780	18780	18780	0
427	20250324	114700	15684020	18780	18780	18780	18780	0
428	20250324	114600	15684020	18780	18780	18780	18780	0
429	20250324	114500	15684020	18780	18780	18780	18780	0
430	20250324	114400	15684020	18780	18780	18780	18780	0
431	20250324	114300	15684020	18780	18780	18780	18780	0
432	20250324	114200	15684020	18780	18780	18780	18780	0
433	20250324	114100	15684020	18780	18780	18780	18780	0
434	20250324	114000	15684020	18780	18780	18780	18780	0
435	20250324	113900	15684020	18780	18780	18780	18780	0
436	20250324	113800	15684020	18780	18780	18780	18780	0
437	20250324	113700	15684020	18780	18780	18780	18780	0
438	20250324	113600	15684020	18780	18780	18780	18780	0
439	20250324	113500	15684020	18780	18780	18780	18780	0
440	20250324	113400	15684020	18780	18780	18780	18780	0
441	20250324	113300	15684020	18780	18780	18780	18780	0
442	20250324	113200	15684020	18780	18780	18780	18780	0
443	20250324	113100	15684020	18780	18780	18780	18780	0
444	20250324	113000	15684020	18780	18780	18780	18780	0
445	20250324	112900	15684020	18780	18780	18780	18780	0
446	20250324	112800	15684020	18780	18780	18780	18780	0
447	20250324	112700	15684020	18780	18780	18780	18780	0
448	20250324	112600	15684020	18780	18780	18780	18780	0
449	20250324	112500	15684020	18780	18780	18780	18780	0
450	20250324	112400	15684020	18780	18780	18780	18780	0
451	20250324	112300	15684020	18780	18770	18780	18770	3
452	20250324	112200	15627700	18780	18780	18780	18780	0
453	20250324	112100	15627700	18780	18780	18780	18780	0
454	20250324	112000	15627700	18780	18780	18780	18780	0
455	20250324	111900	15627700	18780	18780	18780	18780	0
456	20250324	111800	15627700	18780	18780	18780	18780	0
457	20250324	111700	15627700	18780	18780	18780	18780	0
458	20250324	111600	15627700	18780	18670	18780	18640	7
459	20250324	111500	15496760	18780	18780	18780	18780	0
460	20250324	111400	15496760	18780	18780	18780	18780	0
461	20250324	111300	15496760	18780	18780	18780	18780	0
462	20250324	111200	15496760	18780	18780	18780	18780	0
463	20250324	111100	15496760	18780	18780	18780	18780	0
464	20250324	111000	15496760	18780	18780	18780	18780	0
465	20250324	110900	15496760	18780	18780	18780	18780	0
466	20250324	110800	15496760	18780	18770	18780	18770	3
467	20250324	110700	15440440	18780	18780	18780	18780	0
468	20250324	110600	15440440	18780	18780	18780	18780	0
469	20250324	110500	15440440	18780	18780	18780	18780	0
470	20250324	110400	15440440	18780	18780	18780	18780	0
471	20250324	110300	15440440	18780	18780	18780	18780	0
472	20250324	110200	15440440	18780	18780	18780	18780	1
473	20250324	110100	15421660	18780	18780	18780	18780	0
474	20250324	110000	15421660	18780	18770	18780	18770	7
475	20250324	105900	15290260	18770	18770	18770	18770	0
476	20250324	105800	15290260	18770	18770	18770	18770	0
477	20250324	105700	15290260	18770	18770	18770	18770	0
478	20250324	105600	15290260	18770	18770	18770	18770	0
479	20250324	105500	15290260	18770	18770	18770	18770	1
480	20250324	105400	15271490	18780	18780	18780	18780	0
481	20250324	105300	15271490	18780	18780	18780	18780	0
482	20250324	105200	15271490	18780	18780	18780	18780	0
483	20250324	105100	15271490	18780	18780	18780	18780	0
484	20250324	105000	15271490	18780	18780	18780	18780	0
485	20250324	104900	15271490	18780	18770	18780	18770	170
486	20250324	104800	12079880	18770	18770	18770	18770	0
487	20250324	104700	12079880	18770	18770	18770	18770	0
488	20250324	104600	12079880	18770	18770	18770	18770	0
489	20250324	104500	12079880	18770	18760	18770	18760	26
490	20250324	104400	11592110	18760	18740	18760	18740	106
491	20250324	104300	9603880	18750	18750	18750	18750	0
492	20250324	104200	9603880	18750	18750	18750	18750	0
493	20250324	104100	9603880	18750	18750	18750	18750	0
494	20250324	104000	9603880	18750	18750	18750	18750	0
495	20250324	103900	9603880	18750	18750	18750	18750	0
496	20250324	103800	9603880	18750	18740	18750	18740	10
497	20250324	103700	9416470	18740	18610	18740	18610	101
498	20250324	103600	7536730	18600	18600	18600	18600	94
499	20250324	103500	5788330	18600	18600	18600	18600	0
500	20250324	103400	5788330	18600	18600	18600	18600	5
501	20250324	103300	5695330	18600	18600	18600	18600	0
502	20250324	103200	5695330	18600	18600	18600	18600	0
503	20250324	103100	5695330	18600	18600	18600	18600	0
504	20250324	103000	5695330	18600	18600	18600	18600	0
505	20250324	102900	5695330	18600	18600	18600	18600	0
506	20250324	102800	5695330	18600	18600	18600	18600	0
507	20250324	102700	5695330	18600	18600	18600	18600	0
508	20250324	102600	5695330	18600	18600	18600	18600	0
509	20250324	102500	5695330	18600	18600	18600	18600	0
510	20250324	102400	5695330	18600	18600	18600	18600	0
511	20250324	102300	5695330	18600	18600	18600	18600	0
512	20250324	102200	5695330	18600	18600	18600	18600	0
513	20250324	102100	5695330	18600	18600	18600	18600	0
514	20250324	102000	5695330	18600	18600	18600	18600	0
515	20250324	101900	5695330	18600	18600	18600	18600	0
516	20250324	101800	5695330	18600	18600	18600	18600	0
517	20250324	101700	5695330	18600	18600	18600	18600	0
518	20250324	101600	5695330	18600	18510	18600	18510	2
519	20250324	101500	5658220	18600	18600	18600	18600	0
520	20250324	101400	5658220	18600	18600	18600	18600	0
521	20250324	101300	5658220	18600	18600	18600	18600	0
522	20250324	101200	5658220	18600	18600	18600	18600	0
523	20250324	101100	5658220	18600	18600	18600	18600	0
524	20250324	101000	5658220	18600	18600	18600	18600	0
525	20250324	100900	5658220	18600	18600	18600	18600	0
526	20250324	100800	5658220	18600	18600	18600	18600	0
527	20250324	100700	5658220	18600	18600	18600	18600	0
528	20250324	100600	5658220	18600	18600	18600	18600	0
529	20250324	100500	5658220	18600	18600	18600	18600	0
530	20250324	100400	5658220	18600	18600	18600	18600	0
531	20250324	100300	5658220	18600	18600	18600	18600	0
532	20250324	100200	5658220	18600	18600	18600	18600	0
533	20250324	100100	5658220	18600	18600	18600	18600	0
534	20250324	100000	5658220	18600	18600	18600	18600	0
535	20250324	095900	5658220	18600	18600	18600	18600	0
536	20250324	095800	5658220	18600	18600	18600	18600	0
537	20250324	095700	5658220	18600	18600	18600	18600	0
538	20250324	095600	5658220	18600	18600	18600	18600	0
539	20250324	095500	5658220	18600	18600	18600	18600	0
540	20250324	095400	5658220	18600	18590	18600	18590	50
541	20250324	095300	4728710	18590	18590	18590	18590	0
542	20250324	095200	4728710	18590	18590	18590	18590	0
543	20250324	095100	4728710	18590	18590	18590	18590	0
544	20250324	095000	4728710	18590	18580	18590	18580	15
545	20250324	094900	4450000	18580	18580	18580	18580	0
546	20250324	094800	4450000	18580	18580	18580	18580	0
547	20250324	094700	4450000	18580	18580	18580	18580	0
548	20250324	094600	4450000	18580	18580	18580	18580	0
549	20250324	094500	4450000	18580	18580	18580	18580	0
550	20250324	094400	4450000	18580	18580	18580	18580	0
551	20250324	094300	4450000	18580	18580	18580	18580	0
552	20250324	094200	4450000	18580	18580	18580	18580	0
553	20250324	094100	4450000	18580	18580	18580	18580	0
554	20250324	094000	4450000	18580	18580	18580	18580	1
555	20250324	093900	4431420	18580	18580	18580	18580	0
556	20250324	093800	4431420	18580	18580	18580	18580	0
557	20250324	093700	4431420	18580	18580	18580	18580	0
558	20250324	093600	4431420	18580	18580	18580	18580	0
559	20250324	093500	4431420	18580	18580	18580	18580	0
560	20250324	093400	4431420	18580	18580	18580	18580	0
561	20250324	093300	4431420	18580	18580	18580	18580	0
562	20250324	093200	4431420	18580	18580	18580	18580	1
563	20250324	093100	4412840	18600	18600	18600	18600	0
564	20250324	093000	4412840	18600	18600	18600	18600	0
565	20250324	092900	4412840	18600	18600	18600	18600	0
566	20250324	092800	4412840	18600	18600	18600	18600	0
567	20250324	092700	4412840	18600	18600	18600	18600	0
568	20250324	092600	4412840	18600	18600	18600	18600	0
569	20250324	092500	4412840	18600	18600	18600	18600	0
570	20250324	092400	4412840	18600	18600	18600	18600	0
571	20250324	092300	4412840	18600	18600	18600	18600	0
572	20250324	092200	4412840	18600	18600	18600	18600	0
573	20250324	092100	4412840	18600	18600	18600	18600	0
574	20250324	092000	4412840	18600	18600	18600	18600	0
575	20250324	091900	4412840	18600	18600	18600	18600	0
576	20250324	091800	4412840	18600	18600	18600	18600	0
577	20250324	091700	4412840	18600	18600	18600	18600	0
578	20250324	091600	4412840	18600	18600	18600	18600	0
579	20250324	091500	4412840	18600	18600	18600	18600	0
580	20250324	091400	4412840	18600	18600	18600	18600	0
581	20250324	091300	4412840	18600	18590	18600	18590	5
582	20250324	091200	4319880	18600	18600	18600	18600	0
583	20250324	091100	4319880	18600	18600	18600	18600	0
584	20250324	091000	4319880	18600	18540	18600	18540	25
585	20250324	090900	3856110	18550	18550	18550	18550	36
586	20250324	090800	3188310	18550	18550	18550	18550	0
587	20250324	090700	3188310	18550	18610	18610	18550	116
588	20250324	090600	1033060	18770	18770	18770	18770	0
589	20250324	090500	1033060	18770	18770	18770	18770	0
590	20250324	090400	1033060	18770	18770	18770	18770	0
591	20250324	090300	1033060	18770	18770	18770	18770	0
592	20250324	090200	1033060	18770	18770	18770	18770	1
593	20250324	090100	1014290	18610	18600	18610	18600	2
594	20250324	090000	977080	18790	18790	18790	18790	52