KissMeData/009140/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185300	25899110	19000	19000	19000	19000	52
3	20250305	185200	25899110	19000	19000	19000	19000	0
4	20250305	185100	25899110	19000	19000	19000	19000	0
5	20250305	185000	25899110	19000	19000	19000	19000	0
6	20250305	184900	25899110	19000	19000	19000	19000	0
7	20250305	184800	25899110	19000	19000	19000	19000	0
8	20250305	184700	25899110	19000	19000	19000	19000	0
9	20250305	184600	25899110	19000	19000	19000	19000	0
10	20250305	184500	25899110	19000	19000	19000	19000	0
11	20250305	184400	25899110	19000	19000	19000	19000	0
12	20250305	184300	25899110	19000	19000	19000	19000	0
13	20250305	184200	25899110	19000	19000	19000	19000	0
14	20250305	184100	25899110	19000	19000	19000	19000	0
15	20250305	184000	25899110	19000	19000	19000	19000	0
16	20250305	183900	25899110	19000	19000	19000	19000	0
17	20250305	183800	25899110	19000	19000	19000	19000	0
18	20250305	183700	25899110	19000	19000	19000	19000	0
19	20250305	183600	25899110	19000	19000	19000	19000	0
20	20250305	183500	25899110	19000	19000	19000	19000	0
21	20250305	183400	25899110	19000	19000	19000	19000	0
22	20250305	183300	25899110	19000	19000	19000	19000	0
23	20250305	183200	25899110	19000	19000	19000	19000	0
24	20250305	183100	25899110	19000	19000	19000	19000	0
25	20250305	183000	25899110	19000	19000	19000	19000	0
26	20250305	182900	25899110	19000	19000	19000	19000	0
27	20250305	182800	25899110	19000	19000	19000	19000	0
28	20250305	182700	25899110	19000	19000	19000	19000	0
29	20250305	182600	25899110	19000	19000	19000	19000	0
30	20250305	182500	25899110	19000	19000	19000	19000	0
31	20250305	182400	25899110	19000	19000	19000	19000	0
32	20250305	182300	25899110	19000	19000	19000	19000	52
33	20250305	182200	25899110	19000	19000	19000	19000	0
34	20250305	182100	25899110	19000	19000	19000	19000	0
35	20250305	182000	25899110	19000	19000	19000	19000	0
36	20250305	181900	25899110	19000	19000	19000	19000	0
37	20250305	181800	25899110	19000	19000	19000	19000	0
38	20250305	181700	25899110	19000	19000	19000	19000	0
39	20250305	181600	25899110	19000	19000	19000	19000	0
40	20250305	181500	25899110	19000	19000	19000	19000	0
41	20250305	181400	25899110	19000	19000	19000	19000	0
42	20250305	181300	25899110	19000	19000	19000	19000	0
43	20250305	181200	25899110	19000	19000	19000	19000	0
44	20250305	181100	25899110	19000	19000	19000	19000	0
45	20250305	181000	25899110	19000	19000	19000	19000	0
46	20250305	180900	25899110	19000	19000	19000	19000	0
47	20250305	180800	25899110	19000	19000	19000	19000	0
48	20250305	180700	25899110	19000	19000	19000	19000	0
49	20250305	180600	25899110	19000	19000	19000	19000	0
50	20250305	180500	25899110	19000	19000	19000	19000	0
51	20250305	180400	25899110	19000	19000	19000	19000	0
52	20250305	180300	25899110	19000	19000	19000	19000	0
53	20250305	180200	25899110	19000	19000	19000	19000	0
54	20250305	180100	25899110	19000	19000	19000	19000	0
55	20250305	180000	25899110	19000	19000	19000	19000	0
56	20250305	175900	25899110	19000	19000	19000	19000	0
57	20250305	175800	25899110	19000	19000	19000	19000	0
58	20250305	175700	25899110	19000	19000	19000	19000	0
59	20250305	175600	25899110	19000	19000	19000	19000	0
60	20250305	175500	25899110	19000	19000	19000	19000	0
61	20250305	175400	25899110	19000	19000	19000	19000	0
62	20250305	175300	25899110	19000	19000	19000	19000	52
63	20250305	175200	25899110	19000	19000	19000	19000	0
64	20250305	175100	25899110	19000	19000	19000	19000	0
65	20250305	175000	25899110	19000	19000	19000	19000	0
66	20250305	174900	25899110	19000	19000	19000	19000	0
67	20250305	174800	25899110	19000	19000	19000	19000	0
68	20250305	174700	25899110	19000	19000	19000	19000	0
69	20250305	174600	25899110	19000	19000	19000	19000	0
70	20250305	174500	25899110	19000	19000	19000	19000	0
71	20250305	174400	25899110	19000	19000	19000	19000	0
72	20250305	174300	25899110	19000	19000	19000	19000	0
73	20250305	174200	25899110	19000	19000	19000	19000	0
74	20250305	174100	25899110	19000	19000	19000	19000	0
75	20250305	174000	25899110	19000	19000	19000	19000	0
76	20250305	173900	25899110	19000	19000	19000	19000	0
77	20250305	173800	25899110	19000	19000	19000	19000	0
78	20250305	173700	25899110	19000	19000	19000	19000	0
79	20250305	173600	25899110	19000	19000	19000	19000	0
80	20250305	173500	25899110	19000	19000	19000	19000	0
81	20250305	173400	25899110	19000	19000	19000	19000	0
82	20250305	173300	25899110	19000	19000	19000	19000	0
83	20250305	173200	25899110	19000	19000	19000	19000	0
84	20250305	173100	25899110	19000	19000	19000	19000	0
85	20250305	173000	25899110	19000	19000	19000	19000	0
86	20250305	172900	25899110	19000	19000	19000	19000	0
87	20250305	172800	25899110	19000	19000	19000	19000	0
88	20250305	172700	25899110	19000	19000	19000	19000	0
89	20250305	172600	25899110	19000	19000	19000	19000	0
90	20250305	172500	25899110	19000	19000	19000	19000	0
91	20250305	172400	25899110	19000	19000	19000	19000	0
92	20250305	172300	25899110	19000	19000	19000	19000	52
93	20250305	172200	25899110	19000	19000	19000	19000	0
94	20250305	172100	25899110	19000	19000	19000	19000	0
95	20250305	172000	25899110	19000	19000	19000	19000	0
96	20250305	171900	25899110	19000	19000	19000	19000	0
97	20250305	171800	25899110	19000	19000	19000	19000	0
98	20250305	171700	25899110	19000	19000	19000	19000	0
99	20250305	171600	25899110	19000	19000	19000	19000	0
100	20250305	171500	25899110	19000	19000	19000	19000	0
101	20250305	171400	25899110	19000	19000	19000	19000	0
102	20250305	171300	25899110	19000	19000	19000	19000	0
103	20250305	171200	25899110	19000	19000	19000	19000	0
104	20250305	171100	25899110	19000	19000	19000	19000	0
105	20250305	171000	25899110	19000	19000	19000	19000	0
106	20250305	170900	25899110	19000	19000	19000	19000	0
107	20250305	170800	25899110	19000	19000	19000	19000	0
108	20250305	170700	25899110	19000	19000	19000	19000	0
109	20250305	170600	25899110	19000	19000	19000	19000	0
110	20250305	170500	25899110	19000	19000	19000	19000	0
111	20250305	170400	25899110	19000	19000	19000	19000	0
112	20250305	170300	25899110	19000	19000	19000	19000	0
113	20250305	170200	25899110	19000	19000	19000	19000	0
114	20250305	170100	25899110	19000	19000	19000	19000	0
115	20250305	170000	25899110	19000	19000	19000	19000	0
116	20250305	165900	25899110	19000	19000	19000	19000	0
117	20250305	165800	25899110	19000	19000	19000	19000	0
118	20250305	165700	25899110	19000	19000	19000	19000	0
119	20250305	165600	25899110	19000	19000	19000	19000	0
120	20250305	165500	25899110	19000	19000	19000	19000	0
121	20250305	165400	25899110	19000	19000	19000	19000	0
122	20250305	165300	25899110	19000	19000	19000	19000	52
123	20250305	165200	25899110	19000	19000	19000	19000	0
124	20250305	165100	25899110	19000	19000	19000	19000	0
125	20250305	165000	25899110	19000	19000	19000	19000	0
126	20250305	164900	25899110	19000	19000	19000	19000	0
127	20250305	164800	25899110	19000	19000	19000	19000	0
128	20250305	164700	25899110	19000	19000	19000	19000	0
129	20250305	164600	25899110	19000	19000	19000	19000	0
130	20250305	164500	25899110	19000	19000	19000	19000	0
131	20250305	164400	25899110	19000	19000	19000	19000	0
132	20250305	164300	25899110	19000	19000	19000	19000	0
133	20250305	164200	25899110	19000	19000	19000	19000	0
134	20250305	164100	25899110	19000	19000	19000	19000	0
135	20250305	164000	25899110	19000	19000	19000	19000	0
136	20250305	163900	25899110	19000	19000	19000	19000	0
137	20250305	163800	25899110	19000	19000	19000	19000	0
138	20250305	163700	25899110	19000	19000	19000	19000	0
139	20250305	163600	25899110	19000	19000	19000	19000	0
140	20250305	163500	25899110	19000	19000	19000	19000	0
141	20250305	163400	25899110	19000	19000	19000	19000	0
142	20250305	163300	25899110	19000	19000	19000	19000	0
143	20250305	163200	25899110	19000	19000	19000	19000	0
144	20250305	163100	25899110	19000	19000	19000	19000	0
145	20250305	163000	25899110	19000	19000	19000	19000	0
146	20250305	162900	25899110	19000	19000	19000	19000	0
147	20250305	162800	25899110	19000	19000	19000	19000	0
148	20250305	162700	25899110	19000	19000	19000	19000	0
149	20250305	162600	25899110	19000	19000	19000	19000	0
150	20250305	162500	25899110	19000	19000	19000	19000	0
151	20250305	162400	25899110	19000	19000	19000	19000	0
152	20250305	162300	25899110	19000	19000	19000	19000	52
153	20250305	162200	25899110	19000	19000	19000	19000	0
154	20250305	162100	25899110	19000	19000	19000	19000	0
155	20250305	162000	25899110	19000	19000	19000	19000	0
156	20250305	161900	25899110	19000	19000	19000	19000	0
157	20250305	161800	25899110	19000	19000	19000	19000	0
158	20250305	161700	25899110	19000	19000	19000	19000	0
159	20250305	161600	25899110	19000	19000	19000	19000	0
160	20250305	161500	25899110	19000	19000	19000	19000	0
161	20250305	161400	25899110	19000	19000	19000	19000	0
162	20250305	161300	25899110	19000	19000	19000	19000	0
163	20250305	161200	25899110	19000	19000	19000	19000	0
164	20250305	161100	25899110	19000	19000	19000	19000	0
165	20250305	161000	25899110	19000	19000	19000	19000	0
166	20250305	160900	25899110	19000	19000	19000	19000	0
167	20250305	160800	25899110	19000	19000	19000	19000	0
168	20250305	160700	25899110	19000	19000	19000	19000	0
169	20250305	160600	25899110	19000	19000	19000	19000	0
170	20250305	160500	25899110	19000	19000	19000	19000	0
171	20250305	160400	25899110	19000	19000	19000	19000	0
172	20250305	160300	25899110	19000	19000	19000	19000	0
173	20250305	160200	25899110	19000	19000	19000	19000	0
174	20250305	160100	25899110	19000	19000	19000	19000	0
175	20250305	160000	25899110	19000	19000	19000	19000	0
176	20250305	155900	25899110	19000	19000	19000	19000	0
177	20250305	155800	25899110	19000	19000	19000	19000	0
178	20250305	155700	25899110	19000	19000	19000	19000	0
179	20250305	155600	25899110	19000	19000	19000	19000	0
180	20250305	155500	25899110	19000	19000	19000	19000	0
181	20250305	155400	25899110	19000	19000	19000	19000	0
182	20250305	155300	25899110	19000	19000	19000	19000	52
183	20250305	155200	25899110	19000	19000	19000	19000	0
184	20250305	155100	25899110	19000	19000	19000	19000	0
185	20250305	155000	25899110	19000	19000	19000	19000	0
186	20250305	154900	25899110	19000	19000	19000	19000	0
187	20250305	154800	25899110	19000	19000	19000	19000	0
188	20250305	154700	25899110	19000	19000	19000	19000	0
189	20250305	154600	25899110	19000	19000	19000	19000	0
190	20250305	154500	25899110	19000	19000	19000	19000	0
191	20250305	154400	25899110	19000	19000	19000	19000	0
192	20250305	154300	25899110	19000	19000	19000	19000	0
193	20250305	154200	25899110	19000	19000	19000	19000	0
194	20250305	154100	25899110	19000	19000	19000	19000	0
195	20250305	154000	25899110	19000	19000	19000	19000	0
196	20250305	153900	25899110	19000	19000	19000	19000	0
197	20250305	153800	25899110	19000	19000	19000	19000	0
198	20250305	153700	25899110	19000	19000	19000	19000	0
199	20250305	153600	25899110	19000	19000	19000	19000	0
200	20250305	153500	25899110	19000	19000	19000	19000	0
201	20250305	153400	25899110	19000	19000	19000	19000	0
202	20250305	153300	25899110	19000	19000	19000	19000	0
203	20250305	153200	25899110	19000	19000	19000	19000	0
204	20250305	153100	25899110	19000	19000	19000	19000	0
205	20250305	153000	25899110	19000	19000	19000	19000	52
206	20250305	152900	24911110	18990	18990	18990	18990	0
207	20250305	152800	24911110	18990	18990	18990	18990	0
208	20250305	152700	24911110	18990	18990	18990	18990	0
209	20250305	152600	24911110	18990	18990	18990	18990	0
210	20250305	152500	24911110	18990	18990	18990	18990	0
211	20250305	152400	24911110	18990	18990	18990	18990	0
212	20250305	152300	24911110	18990	18990	18990	18990	0
213	20250305	152200	24911110	18990	18990	18990	18990	0
214	20250305	152100	24911110	18990	18990	18990	18990	0
215	20250305	152000	24911110	18990	18990	18990	18990	0
216	20250305	151900	24911110	18990	18990	18990	18990	0
217	20250305	151800	24911110	18990	18990	18990	18990	0
218	20250305	151700	24911110	18990	18990	18990	18990	1
219	20250305	151600	24892120	19000	19000	19000	19000	0
220	20250305	151500	24892120	19000	19000	19000	19000	0
221	20250305	151400	24892120	19000	19000	19000	19000	0
222	20250305	151300	24892120	19000	19000	19000	19000	0
223	20250305	151200	24892120	19000	19000	19000	19000	0
224	20250305	151100	24892120	19000	19000	19000	19000	0
225	20250305	151000	24892120	19000	19000	19000	19000	0
226	20250305	150900	24892120	19000	18990	19000	18990	3
227	20250305	150800	24835140	19000	19000	19000	19000	0
228	20250305	150700	24835140	19000	19000	19000	19000	0
229	20250305	150600	24835140	19000	19000	19000	19000	0
230	20250305	150500	24835140	19000	19000	19000	19000	0
231	20250305	150400	24835140	19000	19000	19000	19000	0
232	20250305	150300	24835140	19000	19000	19000	19000	0
233	20250305	150200	24835140	19000	18990	19000	18990	26
234	20250305	150100	24341390	18800	18800	18800	18800	74
235	20250305	150000	22950190	18895	18895	18895	18895	0
236	20250305	145900	22950190	18895	18895	18895	18895	26
237	20250305	145800	22458920	18990	18990	18990	18990	0
238	20250305	145700	22458920	18990	18990	18990	18990	0
239	20250305	145600	22458920	18990	18990	18990	18990	0
240	20250305	145500	22458920	18990	18990	18990	18990	0
241	20250305	145400	22458920	18990	18990	18990	18990	0
242	20250305	145300	22458920	18990	18990	18990	18990	0
243	20250305	145200	22458920	18990	18990	18990	18990	5
244	20250305	145100	22363970	19000	19000	19000	19000	0
245	20250305	145000	22363970	19000	19000	19000	19000	0
246	20250305	144900	22363970	19000	19000	19000	19000	0
247	20250305	144800	22363970	19000	19000	19000	19000	0
248	20250305	144700	22363970	19000	18980	19000	18980	40
249	20250305	144600	21604290	18960	18960	18960	18960	0
250	20250305	144500	21604290	18960	18960	18960	18960	14
251	20250305	144400	21338850	18960	18950	18960	18950	40
252	20250305	144300	20580550	18950	18900	18950	18900	100
253	20250305	144200	18687920	18900	18900	18900	18900	0
254	20250305	144100	18687920	18900	18900	18900	18900	0
255	20250305	144000	18687920	18900	18900	18900	18900	0
256	20250305	143900	18687920	18900	18900	18900	18900	0
257	20250305	143800	18687920	18900	18900	18900	18900	0
258	20250305	143700	18687920	18900	18890	18900	18890	4
259	20250305	143600	18612350	18890	18850	18890	18850	60
260	20250305	143500	17480370	18850	18850	18850	18850	0
261	20250305	143400	17480370	18850	18850	18850	18850	0
262	20250305	143300	17480370	18850	18850	18850	18850	0
263	20250305	143200	17480370	18850	18850	18850	18850	0
264	20250305	143100	17480370	18850	18850	18850	18850	0
265	20250305	143000	17480370	18850	18850	18850	18850	0
266	20250305	142900	17480370	18850	18850	18850	18850	0
267	20250305	142800	17480370	18850	18850	18850	18850	0
268	20250305	142700	17480370	18850	18850	18850	18850	0
269	20250305	142600	17480370	18850	18830	18850	18830	200
270	20250305	142500	13712130	18840	18840	18840	18840	0
271	20250305	142400	13712130	18840	18840	18840	18840	0
272	20250305	142300	13712130	18840	18840	18840	18840	0
273	20250305	142200	13712130	18840	18840	18840	18840	0
274	20250305	142100	13712130	18840	18840	18840	18840	0
275	20250305	142000	13712130	18840	18840	18840	18840	0
276	20250305	141900	13712130	18840	18840	18840	18840	0
277	20250305	141800	13712130	18840	18840	18840	18840	0
278	20250305	141700	13712130	18840	18840	18840	18840	0
279	20250305	141600	13712130	18840	18810	18840	18810	17
280	20250305	141500	13392080	18810	18810	18810	18810	1
281	20250305	141400	13373270	18810	18800	18810	18800	29
282	20250305	141300	12827870	18800	18800	18800	18800	1
283	20250305	141200	12809070	18800	18800	18800	18800	0
284	20250305	141100	12809070	18800	18800	18800	18800	47
285	20250305	141000	11925470	18800	18760	18800	18760	13
286	20250305	140900	11681410	18760	18760	18760	18760	0
287	20250305	140800	11681410	18760	18760	18760	18760	0
288	20250305	140700	11681410	18760	18760	18760	18760	0
289	20250305	140600	11681410	18760	18760	18760	18760	0
290	20250305	140500	11681410	18760	18750	18760	18750	70
291	20250305	140400	10368300	18750	18750	18750	18750	0
292	20250305	140300	10368300	18750	18750	18750	18750	0
293	20250305	140200	10368300	18750	18750	18750	18750	0
294	20250305	140100	10368300	18750	18750	18750	18750	0
295	20250305	140000	10368300	18750	18750	18750	18750	0
296	20250305	135900	10368300	18750	18750	18750	18750	0
297	20250305	135800	10368300	18750	18750	18750	18750	0
298	20250305	135700	10368300	18750	18750	18750	18750	0
299	20250305	135600	10368300	18750	18750	18750	18750	0
300	20250305	135500	10368300	18750	18750	18750	18750	1
301	20250305	135400	10349550	18760	18760	18760	18760	0
302	20250305	135300	10349550	18760	18760	18760	18760	0
303	20250305	135200	10349550	18760	18760	18760	18760	0
304	20250305	135100	10349550	18760	18760	18760	18760	0
305	20250305	135000	10349550	18760	18760	18760	18760	0
306	20250305	134900	10349550	18760	18760	18760	18760	0
307	20250305	134800	10349550	18760	18760	18760	18760	0
308	20250305	134700	10349550	18760	18760	18760	18760	0
309	20250305	134600	10349550	18760	18760	18760	18760	0
310	20250305	134500	10349550	18760	18760	18760	18760	0
311	20250305	134400	10349550	18760	18760	18760	18760	0
312	20250305	134300	10349550	18760	18760	18760	18760	0
313	20250305	134200	10349550	18760	18760	18760	18760	0
314	20250305	134100	10349550	18760	18760	18760	18760	0
315	20250305	134000	10349550	18760	18760	18760	18760	0
316	20250305	133900	10349550	18760	18760	18760	18760	0
317	20250305	133800	10349550	18760	18760	18760	18760	0
318	20250305	133700	10349550	18760	18760	18760	18760	0
319	20250305	133600	10349550	18760	18760	18760	18760	0
320	20250305	133500	10349550	18760	18760	18760	18760	0
321	20250305	133400	10349550	18760	18760	18760	18760	0
322	20250305	133300	10349550	18760	18760	18760	18760	0
323	20250305	133200	10349550	18760	18760	18760	18760	0
324	20250305	133100	10349550	18760	18760	18760	18760	0
325	20250305	133000	10349550	18760	18760	18760	18760	0
326	20250305	132900	10349550	18760	18760	18760	18760	0
327	20250305	132800	10349550	18760	18760	18760	18760	0
328	20250305	132700	10349550	18760	18760	18760	18760	0
329	20250305	132600	10349550	18760	18760	18760	18760	0
330	20250305	132500	10349550	18760	18760	18760	18760	0
331	20250305	132400	10349550	18760	18760	18760	18760	0
332	20250305	132300	10349550	18760	18730	18760	18730	40
333	20250305	132200	9599670	18710	18710	18710	18710	0
334	20250305	132100	9599670	18710	18710	18710	18710	0
335	20250305	132000	9599670	18710	18710	18710	18710	0
336	20250305	131900	9599670	18710	18710	18710	18710	0
337	20250305	131800	9599670	18710	18710	18710	18710	10
338	20250305	131700	9412570	18710	18710	18710	18710	0
339	20250305	131600	9412570	18710	18710	18710	18710	10
340	20250305	131500	9225470	18700	18700	18700	18700	0
341	20250305	131400	9225470	18700	18700	18700	18700	0
342	20250305	131300	9225470	18700	18700	18700	18700	0
343	20250305	131200	9225470	18700	18700	18700	18700	0
344	20250305	131100	9225470	18700	18700	18700	18700	0
345	20250305	131000	9225470	18700	18700	18700	18700	0
346	20250305	130900	9225470	18700	18700	18700	18700	0
347	20250305	130800	9225470	18700	18700	18700	18700	0
348	20250305	130700	9225470	18700	18700	18700	18700	14
349	20250305	130600	8963670	18700	18700	18700	18700	0
350	20250305	130500	8963670	18700	18700	18700	18700	0
351	20250305	130400	8963670	18700	18700	18700	18700	0
352	20250305	130300	8963670	18700	18700	18700	18700	0
353	20250305	130200	8963670	18700	18700	18700	18700	0
354	20250305	130100	8963670	18700	18700	18700	18700	0
355	20250305	130000	8963670	18700	18700	18700	18700	0
356	20250305	125900	8963670	18700	18700	18700	18700	0
357	20250305	125800	8963670	18700	18700	18700	18700	0
358	20250305	125700	8963670	18700	18700	18700	18700	0
359	20250305	125600	8963670	18700	18700	18700	18700	0
360	20250305	125500	8963670	18700	18700	18700	18700	0
361	20250305	125400	8963670	18700	18700	18700	18700	0
362	20250305	125300	8963670	18700	18700	18700	18700	0
363	20250305	125200	8963670	18700	18700	18700	18700	0
364	20250305	125100	8963670	18700	18700	18700	18700	0
365	20250305	125000	8963670	18700	18700	18700	18700	0
366	20250305	124900	8963670	18700	18700	18700	18700	0
367	20250305	124800	8963670	18700	18700	18700	18700	0
368	20250305	124700	8963670	18700	18700	18700	18700	0
369	20250305	124600	8963670	18700	18700	18700	18700	0
370	20250305	124500	8963670	18700	18700	18700	18700	0
371	20250305	124400	8963670	18700	18700	18700	18700	91
372	20250305	124300	7261970	18700	18700	18700	18700	0
373	20250305	124200	7261970	18700	18700	18700	18700	0
374	20250305	124100	7261970	18700	18700	18700	18700	0
375	20250305	124000	7261970	18700	18700	18700	18700	0
376	20250305	123900	7261970	18700	18700	18700	18700	0
377	20250305	123800	7261970	18700	18700	18700	18700	0
378	20250305	123700	7261970	18700	18700	18700	18700	9
379	20250305	123600	7093670	18730	18730	18730	18730	0
380	20250305	123500	7093670	18730	18730	18730	18730	0
381	20250305	123400	7093670	18730	18730	18730	18730	0
382	20250305	123300	7093670	18730	18730	18730	18730	0
383	20250305	123200	7093670	18730	18730	18730	18730	0
384	20250305	123100	7093670	18730	18730	18730	18730	0
385	20250305	123000	7093670	18730	18730	18730	18730	0
386	20250305	122900	7093670	18730	18730	18730	18730	0
387	20250305	122800	7093670	18730	18730	18730	18730	0
388	20250305	122700	7093670	18730	18730	18730	18730	0
389	20250305	122600	7093670	18730	18730	18730	18730	0
390	20250305	122500	7093670	18730	18730	18730	18730	1
391	20250305	122400	7074940	18700	18700	18700	18700	10
392	20250305	122300	6887940	18730	18730	18730	18730	0
393	20250305	122200	6887940	18730	18730	18730	18730	0
394	20250305	122100	6887940	18730	18730	18730	18730	0
395	20250305	122000	6887940	18730	18730	18730	18730	0
396	20250305	121900	6887940	18730	18730	18730	18730	0
397	20250305	121800	6887940	18730	18730	18730	18730	0
398	20250305	121700	6887940	18730	18730	18730	18730	0
399	20250305	121600	6887940	18730	18730	18730	18730	0
400	20250305	121500	6887940	18730	18730	18730	18730	0
401	20250305	121400	6887940	18730	18730	18730	18730	0
402	20250305	121300	6887940	18730	18730	18730	18730	0
403	20250305	121200	6887940	18730	18730	18730	18730	0
404	20250305	121100	6887940	18730	18730	18730	18730	0
405	20250305	121000	6887940	18730	18730	18730	18730	0
406	20250305	120900	6887940	18730	18730	18730	18730	0
407	20250305	120800	6887940	18730	18730	18730	18730	0
408	20250305	120700	6887940	18730	18730	18730	18730	0
409	20250305	120600	6887940	18730	18730	18730	18730	0
410	20250305	120500	6887940	18730	18730	18730	18730	0
411	20250305	120400	6887940	18730	18730	18730	18730	1
412	20250305	120300	6869210	18640	18640	18640	18640	1
413	20250305	120200	6850570	18730	18730	18730	18730	0
414	20250305	120100	6850570	18730	18730	18730	18730	0
415	20250305	120000	6850570	18730	18730	18730	18730	0
416	20250305	115900	6850570	18730	18730	18730	18730	0
417	20250305	115800	6850570	18730	18730	18730	18730	0
418	20250305	115700	6850570	18730	18730	18730	18730	0
419	20250305	115600	6850570	18730	18730	18730	18730	0
420	20250305	115500	6850570	18730	18640	18730	18640	2
421	20250305	115400	6813200	18730	18730	18730	18730	0
422	20250305	115300	6813200	18730	18730	18730	18730	0
423	20250305	115200	6813200	18730	18730	18730	18730	0
424	20250305	115100	6813200	18730	18730	18730	18730	0
425	20250305	115000	6813200	18730	18730	18730	18730	0
426	20250305	114900	6813200	18730	18730	18730	18730	0
427	20250305	114800	6813200	18730	18730	18730	18730	0
428	20250305	114700	6813200	18730	18730	18730	18730	0
429	20250305	114600	6813200	18730	18730	18730	18730	0
430	20250305	114500	6813200	18730	18730	18730	18730	0
431	20250305	114400	6813200	18730	18730	18730	18730	0
432	20250305	114300	6813200	18730	18730	18730	18730	0
433	20250305	114200	6813200	18730	18730	18730	18730	0
434	20250305	114100	6813200	18730	18730	18730	18730	1
435	20250305	114000	6794470	18730	18730	18730	18730	0
436	20250305	113900	6794470	18730	18730	18730	18730	0
437	20250305	113800	6794470	18730	18730	18730	18730	0
438	20250305	113700	6794470	18730	18730	18730	18730	0
439	20250305	113600	6794470	18730	18730	18730	18730	0
440	20250305	113500	6794470	18730	18730	18730	18730	0
441	20250305	113400	6794470	18730	18730	18730	18730	0
442	20250305	113300	6794470	18730	18730	18730	18730	0
443	20250305	113200	6794470	18730	18730	18730	18730	0
444	20250305	113100	6794470	18730	18730	18730	18730	0
445	20250305	113000	6794470	18730	18730	18730	18730	0
446	20250305	112900	6794470	18730	18730	18730	18730	0
447	20250305	112800	6794470	18730	18730	18730	18730	0
448	20250305	112700	6794470	18730	18730	18730	18730	0
449	20250305	112600	6794470	18730	18730	18730	18730	0
450	20250305	112500	6794470	18730	18730	18730	18730	0
451	20250305	112400	6794470	18730	18730	18730	18730	0
452	20250305	112300	6794470	18730	18730	18730	18730	0
453	20250305	112200	6794470	18730	18730	18730	18730	0
454	20250305	112100	6794470	18730	18730	18730	18730	0
455	20250305	112000	6794470	18730	18730	18730	18730	0
456	20250305	111900	6794470	18730	18730	18730	18730	0
457	20250305	111800	6794470	18730	18730	18730	18730	0
458	20250305	111700	6794470	18730	18730	18730	18730	0
459	20250305	111600	6794470	18730	18730	18730	18730	1
460	20250305	111500	6775740	18730	18730	18730	18730	0
461	20250305	111400	6775740	18730	18730	18730	18730	0
462	20250305	111300	6775740	18730	18730	18730	18730	0
463	20250305	111200	6775740	18730	18730	18730	18730	0
464	20250305	111100	6775740	18730	18730	18730	18730	0
465	20250305	111000	6775740	18730	18730	18730	18730	0
466	20250305	110900	6775740	18730	18730	18730	18730	0
467	20250305	110800	6775740	18730	18730	18730	18730	0
468	20250305	110700	6775740	18730	18730	18730	18730	0
469	20250305	110600	6775740	18730	18730	18730	18730	0
470	20250305	110500	6775740	18730	18730	18730	18730	0
471	20250305	110400	6775740	18730	18730	18730	18730	0
472	20250305	110300	6775740	18730	18730	18730	18730	0
473	20250305	110200	6775740	18730	18730	18730	18730	0
474	20250305	110100	6775740	18730	18730	18730	18730	0
475	20250305	110000	6775740	18730	18730	18730	18730	0
476	20250305	105900	6775740	18730	18730	18730	18730	0
477	20250305	105800	6775740	18730	18730	18730	18730	0
478	20250305	105700	6775740	18730	18730	18730	18730	0
479	20250305	105600	6775740	18730	18730	18730	18730	0
480	20250305	105500	6775740	18730	18730	18730	18730	1
481	20250305	105400	6757010	18700	18700	18700	18700	0
482	20250305	105300	6757010	18700	18700	18700	18700	0
483	20250305	105200	6757010	18700	18700	18700	18700	0
484	20250305	105100	6757010	18700	18700	18700	18700	0
485	20250305	105000	6757010	18700	18700	18700	18700	0
486	20250305	104900	6757010	18700	18700	18700	18700	0
487	20250305	104800	6757010	18700	18700	18700	18700	0
488	20250305	104700	6757010	18700	18700	18700	18700	0
489	20250305	104600	6757010	18700	18700	18700	18700	0
490	20250305	104500	6757010	18700	18700	18700	18700	0
491	20250305	104400	6757010	18700	18700	18700	18700	0
492	20250305	104300	6757010	18700	18700	18700	18700	0
493	20250305	104200	6757010	18700	18700	18700	18700	0
494	20250305	104100	6757010	18700	18700	18700	18700	0
495	20250305	104000	6757010	18700	18700	18700	18700	0
496	20250305	103900	6757010	18700	18700	18700	18700	0
497	20250305	103800	6757010	18700	18700	18700	18700	0
498	20250305	103700	6757010	18700	18700	18700	18700	0
499	20250305	103600	6757010	18700	18700	18700	18700	0
500	20250305	103500	6757010	18700	18700	18700	18700	0
501	20250305	103400	6757010	18700	18700	18700	18700	0
502	20250305	103300	6757010	18700	18700	18700	18700	0
503	20250305	103200	6757010	18700	18700	18700	18700	0
504	20250305	103100	6757010	18700	18700	18700	18700	0
505	20250305	103000	6757010	18700	18700	18700	18700	0
506	20250305	102900	6757010	18700	18700	18700	18700	0
507	20250305	102800	6757010	18700	18700	18700	18700	0
508	20250305	102700	6757010	18700	18700	18700	18700	0
509	20250305	102600	6757010	18700	18700	18700	18700	0
510	20250305	102500	6757010	18700	18700	18700	18700	0
511	20250305	102400	6757010	18700	18700	18700	18700	0
512	20250305	102300	6757010	18700	18700	18700	18700	0
513	20250305	102200	6757010	18700	18700	18700	18700	0
514	20250305	102100	6757010	18700	18700	18700	18700	0
515	20250305	102000	6757010	18700	18700	18700	18700	0
516	20250305	101900	6757010	18700	18700	18700	18700	0
517	20250305	101800	6757010	18700	18700	18700	18700	99
518	20250305	101700	4905710	18700	18700	18700	18700	0
519	20250305	101600	4905710	18700	18700	18700	18700	1
520	20250305	101500	4887010	18750	18750	18750	18750	0
521	20250305	101400	4887010	18750	18750	18750	18750	0
522	20250305	101300	4887010	18750	18750	18750	18750	0
523	20250305	101200	4887010	18750	18750	18750	18750	0
524	20250305	101100	4887010	18750	18750	18750	18750	0
525	20250305	101000	4887010	18750	18750	18750	18750	0
526	20250305	100900	4887010	18750	18750	18750	18750	0
527	20250305	100800	4887010	18750	18750	18750	18750	0
528	20250305	100700	4887010	18750	18750	18750	18750	0
529	20250305	100600	4887010	18750	18750	18750	18750	0
530	20250305	100500	4887010	18750	18750	18750	18750	0
531	20250305	100400	4887010	18750	18750	18750	18750	0
532	20250305	100300	4887010	18750	18750	18750	18750	0
533	20250305	100200	4887010	18750	18750	18750	18750	0
534	20250305	100100	4887010	18750	18750	18750	18750	0
535	20250305	100000	4887010	18750	18740	18750	18740	20
536	20250305	095900	4512030	18750	18750	18750	18750	0
537	20250305	095800	4512030	18750	18750	18750	18750	0
538	20250305	095700	4512030	18750	18750	18750	18750	0
539	20250305	095600	4512030	18750	18750	18750	18750	0
540	20250305	095500	4512030	18750	18750	18750	18750	0
541	20250305	095400	4512030	18750	18750	18750	18750	0
542	20250305	095300	4512030	18750	18750	18750	18750	0
543	20250305	095200	4512030	18750	18750	18750	18750	0
544	20250305	095100	4512030	18750	18750	18750	18750	0
545	20250305	095000	4512030	18750	18750	18750	18750	0
546	20250305	094900	4512030	18750	18750	18750	18750	0
547	20250305	094800	4512030	18750	18750	18750	18750	0
548	20250305	094700	4512030	18750	18750	18750	18750	0
549	20250305	094600	4512030	18750	18750	18750	18750	0
550	20250305	094500	4512030	18750	18750	18750	18750	0
551	20250305	094400	4512030	18750	18750	18750	18750	0
552	20250305	094300	4512030	18750	18690	18750	18690	200
553	20250305	094200	766420	18710	18710	18710	18710	0
554	20250305	094100	766420	18710	18710	18710	18710	0
555	20250305	094000	766420	18710	18710	18710	18710	0
556	20250305	093900	766420	18710	18710	18710	18710	0
557	20250305	093800	766420	18710	18710	18710	18710	0
558	20250305	093700	766420	18710	18710	18710	18710	0
559	20250305	093600	766420	18710	18710	18710	18710	0
560	20250305	093500	766420	18710	18710	18710	18710	0
561	20250305	093400	766420	18710	18710	18710	18710	1
562	20250305	093300	747710	18730	18730	18730	18730	0
563	20250305	093200	747710	18730	18730	18730	18730	0
564	20250305	093100	747710	18730	18730	18730	18730	0
565	20250305	093000	747710	18730	18730	18730	18730	0
566	20250305	092900	747710	18730	18730	18730	18730	0
567	20250305	092800	747710	18730	18730	18730	18730	0
568	20250305	092700	747710	18730	18730	18730	18730	0
569	20250305	092600	747710	18730	18730	18730	18730	0
570	20250305	092500	747710	18730	18730	18730	18730	0
571	20250305	092400	747710	18730	18730	18730	18730	0
572	20250305	092300	747710	18730	18730	18730	18730	0
573	20250305	092200	747710	18730	18730	18730	18730	0
574	20250305	092100	747710	18730	18730	18730	18730	0
575	20250305	092000	747710	18730	18730	18730	18730	0
576	20250305	091900	747710	18730	18730	18730	18730	0
577	20250305	091800	747710	18730	18730	18730	18730	0
578	20250305	091700	747710	18730	18730	18730	18730	1
579	20250305	091600	728980	18730	18730	18730	18730	0
580	20250305	091500	728980	18730	18730	18730	18730	0
581	20250305	091400	728980	18730	18730	18730	18730	0
582	20250305	091300	728980	18730	18730	18730	18730	0
583	20250305	091200	728980	18730	18730	18730	18730	0
584	20250305	091100	728980	18730	18730	18730	18730	0
585	20250305	091000	728980	18730	18730	18730	18730	0
586	20250305	090900	728980	18730	18730	18730	18730	0
587	20250305	090800	728980	18730	18730	18730	18730	0
588	20250305	090700	728980	18730	18730	18730	18730	0
589	20250305	090600	728980	18730	18730	18730	18730	0
590	20250305	090500	728980	18730	18730	18730	18730	0
591	20250305	090400	728980	18730	18730	18730	18730	0
592	20250305	090300	728980	18730	18730	18730	18730	8
593	20250305	090200	579140	18740	18740	18740	18740	0
594	20250305	090100	579140	18740	18680	18740	18680	30
595	20250305	090000	18680	18680	18680	18680	18680	1