KissMeData/009140/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	185300	27957540	18880	18880	18880	18880	118
3	20250320	185200	27957540	18880	18880	18880	18880	0
4	20250320	185100	27957540	18880	18880	18880	18880	0
5	20250320	185000	27957540	18880	18880	18880	18880	0
6	20250320	184900	27957540	18880	18880	18880	18880	0
7	20250320	184800	27957540	18880	18880	18880	18880	0
8	20250320	184700	27957540	18880	18880	18880	18880	0
9	20250320	184600	27957540	18880	18880	18880	18880	0
10	20250320	184500	27957540	18880	18880	18880	18880	0
11	20250320	184400	27957540	18880	18880	18880	18880	0
12	20250320	184300	27957540	18880	18880	18880	18880	0
13	20250320	184200	27957540	18880	18880	18880	18880	0
14	20250320	184100	27957540	18880	18880	18880	18880	0
15	20250320	184000	27957540	18880	18880	18880	18880	0
16	20250320	183900	27957540	18880	18880	18880	18880	0
17	20250320	183800	27957540	18880	18880	18880	18880	0
18	20250320	183700	27957540	18880	18880	18880	18880	0
19	20250320	183600	27957540	18880	18880	18880	18880	0
20	20250320	183500	27957540	18880	18880	18880	18880	0
21	20250320	183400	27957540	18880	18880	18880	18880	0
22	20250320	183300	27957540	18880	18880	18880	18880	0
23	20250320	183200	27957540	18880	18880	18880	18880	0
24	20250320	183100	27957540	18880	18880	18880	18880	0
25	20250320	183000	27957540	18880	18880	18880	18880	0
26	20250320	182900	27957540	18880	18880	18880	18880	0
27	20250320	182800	27957540	18880	18880	18880	18880	0
28	20250320	182700	27957540	18880	18880	18880	18880	0
29	20250320	182600	27957540	18880	18880	18880	18880	0
30	20250320	182500	27957540	18880	18880	18880	18880	0
31	20250320	182400	27957540	18880	18880	18880	18880	0
32	20250320	182300	27957540	18880	18880	18880	18880	118
33	20250320	182200	27957540	18880	18880	18880	18880	0
34	20250320	182100	27957540	18880	18880	18880	18880	0
35	20250320	182000	27957540	18880	18880	18880	18880	0
36	20250320	181900	27957540	18880	18880	18880	18880	0
37	20250320	181800	27957540	18880	18880	18880	18880	0
38	20250320	181700	27957540	18880	18880	18880	18880	0
39	20250320	181600	27957540	18880	18880	18880	18880	0
40	20250320	181500	27957540	18880	18880	18880	18880	0
41	20250320	181400	27957540	18880	18880	18880	18880	0
42	20250320	181300	27957540	18880	18880	18880	18880	0
43	20250320	181200	27957540	18880	18880	18880	18880	0
44	20250320	181100	27957540	18880	18880	18880	18880	0
45	20250320	181000	27957540	18880	18880	18880	18880	0
46	20250320	180900	27957540	18880	18880	18880	18880	0
47	20250320	180800	27957540	18880	18880	18880	18880	0
48	20250320	180700	27957540	18880	18880	18880	18880	0
49	20250320	180600	27957540	18880	18880	18880	18880	0
50	20250320	180500	27957540	18880	18880	18880	18880	0
51	20250320	180400	27957540	18880	18880	18880	18880	0
52	20250320	180300	27957540	18880	18880	18880	18880	0
53	20250320	180200	27957540	18880	18880	18880	18880	0
54	20250320	180100	27957540	18880	18880	18880	18880	0
55	20250320	180000	27957540	18880	18880	18880	18880	0
56	20250320	175900	27957540	18880	18880	18880	18880	0
57	20250320	175800	27957540	18880	18880	18880	18880	0
58	20250320	175700	27957540	18880	18880	18880	18880	0
59	20250320	175600	27957540	18880	18880	18880	18880	0
60	20250320	175500	27957540	18880	18880	18880	18880	0
61	20250320	175400	27957540	18880	18880	18880	18880	0
62	20250320	175300	27957540	18880	18880	18880	18880	118
63	20250320	175200	27957540	18880	18880	18880	18880	0
64	20250320	175100	27957540	18880	18880	18880	18880	0
65	20250320	175000	27957540	18880	18880	18880	18880	0
66	20250320	174900	27957540	18880	18880	18880	18880	0
67	20250320	174800	27957540	18880	18880	18880	18880	0
68	20250320	174700	27957540	18880	18880	18880	18880	0
69	20250320	174600	27957540	18880	18880	18880	18880	0
70	20250320	174500	27957540	18880	18880	18880	18880	0
71	20250320	174400	27957540	18880	18880	18880	18880	0
72	20250320	174300	27957540	18880	18880	18880	18880	0
73	20250320	174200	27957540	18880	18880	18880	18880	0
74	20250320	174100	27957540	18880	18880	18880	18880	0
75	20250320	174000	27957540	18880	18880	18880	18880	0
76	20250320	173900	27957540	18880	18880	18880	18880	0
77	20250320	173800	27957540	18880	18880	18880	18880	0
78	20250320	173700	27957540	18880	18880	18880	18880	0
79	20250320	173600	27957540	18880	18880	18880	18880	0
80	20250320	173500	27957540	18880	18880	18880	18880	0
81	20250320	173400	27957540	18880	18880	18880	18880	0
82	20250320	173300	27957540	18880	18880	18880	18880	0
83	20250320	173200	27957540	18880	18880	18880	18880	0
84	20250320	173100	27957540	18880	18880	18880	18880	0
85	20250320	173000	27957540	18880	18880	18880	18880	0
86	20250320	172900	27957540	18880	18880	18880	18880	0
87	20250320	172800	27957540	18880	18880	18880	18880	0
88	20250320	172700	27957540	18880	18880	18880	18880	0
89	20250320	172600	27957540	18880	18880	18880	18880	0
90	20250320	172500	27957540	18880	18880	18880	18880	0
91	20250320	172400	27957540	18880	18880	18880	18880	0
92	20250320	172300	27957540	18880	18880	18880	18880	118
93	20250320	172200	27957540	18880	18880	18880	18880	0
94	20250320	172100	27957540	18880	18880	18880	18880	0
95	20250320	172000	27957540	18880	18880	18880	18880	0
96	20250320	171900	27957540	18880	18880	18880	18880	0
97	20250320	171800	27957540	18880	18880	18880	18880	0
98	20250320	171700	27957540	18880	18880	18880	18880	0
99	20250320	171600	27957540	18880	18880	18880	18880	0
100	20250320	171500	27957540	18880	18880	18880	18880	0
101	20250320	171400	27957540	18880	18880	18880	18880	0
102	20250320	171300	27957540	18880	18880	18880	18880	0
103	20250320	171200	27957540	18880	18880	18880	18880	0
104	20250320	171100	27957540	18880	18880	18880	18880	0
105	20250320	171000	27957540	18880	18880	18880	18880	0
106	20250320	170900	27957540	18880	18880	18880	18880	0
107	20250320	170800	27957540	18880	18880	18880	18880	0
108	20250320	170700	27957540	18880	18880	18880	18880	0
109	20250320	170600	27957540	18880	18880	18880	18880	0
110	20250320	170500	27957540	18880	18880	18880	18880	0
111	20250320	170400	27957540	18880	18880	18880	18880	0
112	20250320	170300	27957540	18880	18880	18880	18880	0
113	20250320	170200	27957540	18880	18880	18880	18880	0
114	20250320	170100	27957540	18880	18880	18880	18880	0
115	20250320	170000	27957540	18880	18880	18880	18880	0
116	20250320	165900	27957540	18880	18880	18880	18880	0
117	20250320	165800	27957540	18880	18880	18880	18880	0
118	20250320	165700	27957540	18880	18880	18880	18880	0
119	20250320	165600	27957540	18880	18880	18880	18880	0
120	20250320	165500	27957540	18880	18880	18880	18880	0
121	20250320	165400	27957540	18880	18880	18880	18880	0
122	20250320	165300	27957540	18880	18880	18880	18880	118
123	20250320	165200	27957540	18880	18880	18880	18880	0
124	20250320	165100	27957540	18880	18880	18880	18880	0
125	20250320	165000	27957540	18880	18880	18880	18880	0
126	20250320	164900	27957540	18880	18880	18880	18880	0
127	20250320	164800	27957540	18880	18880	18880	18880	0
128	20250320	164700	27957540	18880	18880	18880	18880	0
129	20250320	164600	27957540	18880	18880	18880	18880	0
130	20250320	164500	27957540	18880	18880	18880	18880	0
131	20250320	164400	27957540	18880	18880	18880	18880	0
132	20250320	164300	27957540	18880	18880	18880	18880	0
133	20250320	164200	27957540	18880	18880	18880	18880	0
134	20250320	164100	27957540	18880	18880	18880	18880	0
135	20250320	164000	27957540	18880	18880	18880	18880	0
136	20250320	163900	27957540	18880	18880	18880	18880	0
137	20250320	163800	27957540	18880	18880	18880	18880	0
138	20250320	163700	27957540	18880	18880	18880	18880	0
139	20250320	163600	27957540	18880	18880	18880	18880	0
140	20250320	163500	27957540	18880	18880	18880	18880	0
141	20250320	163400	27957540	18880	18880	18880	18880	0
142	20250320	163300	27957540	18880	18880	18880	18880	0
143	20250320	163200	27957540	18880	18880	18880	18880	0
144	20250320	163100	27957540	18880	18880	18880	18880	0
145	20250320	163000	27957540	18880	18880	18880	18880	0
146	20250320	162900	27957540	18880	18880	18880	18880	0
147	20250320	162800	27957540	18880	18880	18880	18880	0
148	20250320	162700	27957540	18880	18880	18880	18880	0
149	20250320	162600	27957540	18880	18880	18880	18880	0
150	20250320	162500	27957540	18880	18880	18880	18880	0
151	20250320	162400	27957540	18880	18880	18880	18880	0
152	20250320	162300	27957540	18880	18880	18880	18880	118
153	20250320	162200	27957540	18880	18880	18880	18880	0
154	20250320	162100	27957540	18880	18880	18880	18880	0
155	20250320	162000	27957540	18880	18880	18880	18880	0
156	20250320	161900	27957540	18880	18880	18880	18880	0
157	20250320	161800	27957540	18880	18880	18880	18880	0
158	20250320	161700	27957540	18880	18880	18880	18880	0
159	20250320	161600	27957540	18880	18880	18880	18880	0
160	20250320	161500	27957540	18880	18880	18880	18880	0
161	20250320	161400	27957540	18880	18880	18880	18880	0
162	20250320	161300	27957540	18880	18880	18880	18880	0
163	20250320	161200	27957540	18880	18880	18880	18880	0
164	20250320	161100	27957540	18880	18880	18880	18880	0
165	20250320	161000	27957540	18880	18880	18880	18880	0
166	20250320	160900	27957540	18880	18880	18880	18880	0
167	20250320	160800	27957540	18880	18880	18880	18880	0
168	20250320	160700	27957540	18880	18880	18880	18880	0
169	20250320	160600	27957540	18880	18880	18880	18880	0
170	20250320	160500	27957540	18880	18880	18880	18880	0
171	20250320	160400	27957540	18880	18880	18880	18880	0
172	20250320	160300	27957540	18880	18880	18880	18880	0
173	20250320	160200	27957540	18880	18880	18880	18880	0
174	20250320	160100	27957540	18880	18880	18880	18880	0
175	20250320	160000	27957540	18880	18880	18880	18880	0
176	20250320	155900	27957540	18880	18880	18880	18880	0
177	20250320	155800	27957540	18880	18880	18880	18880	0
178	20250320	155700	27957540	18880	18880	18880	18880	0
179	20250320	155600	27957540	18880	18880	18880	18880	0
180	20250320	155500	27957540	18880	18880	18880	18880	0
181	20250320	155400	27957540	18880	18880	18880	18880	0
182	20250320	155300	27957540	18880	18880	18880	18880	118
183	20250320	155200	27957540	18880	18880	18880	18880	0
184	20250320	155100	27957540	18880	18880	18880	18880	0
185	20250320	155000	27957540	18880	18880	18880	18880	0
186	20250320	154900	27957540	18880	18880	18880	18880	0
187	20250320	154800	27957540	18880	18880	18880	18880	0
188	20250320	154700	27957540	18880	18880	18880	18880	0
189	20250320	154600	27957540	18880	18880	18880	18880	0
190	20250320	154500	27957540	18880	18880	18880	18880	0
191	20250320	154400	27957540	18880	18880	18880	18880	0
192	20250320	154300	27957540	18880	18880	18880	18880	0
193	20250320	154200	27957540	18880	18880	18880	18880	0
194	20250320	154100	27957540	18880	18880	18880	18880	0
195	20250320	154000	27957540	18880	18880	18880	18880	0
196	20250320	153900	27957540	18880	18880	18880	18880	0
197	20250320	153800	27957540	18880	18880	18880	18880	0
198	20250320	153700	27957540	18880	18880	18880	18880	0
199	20250320	153600	27957540	18880	18880	18880	18880	0
200	20250320	153500	27957540	18880	18880	18880	18880	0
201	20250320	153400	27957540	18880	18880	18880	18880	0
202	20250320	153300	27957540	18880	18880	18880	18880	0
203	20250320	153200	27957540	18880	18880	18880	18880	0
204	20250320	153100	27957540	18880	18880	18880	18880	0
205	20250320	153000	27957540	18880	18880	18880	18880	118
206	20250320	152900	25729700	18870	18870	18870	18870	0
207	20250320	152800	25729700	18870	18870	18870	18870	0
208	20250320	152700	25729700	18870	18870	18870	18870	0
209	20250320	152600	25729700	18870	18870	18870	18870	0
210	20250320	152500	25729700	18870	18870	18870	18870	0
211	20250320	152400	25729700	18870	18870	18870	18870	0
212	20250320	152300	25729700	18870	18870	18870	18870	0
213	20250320	152200	25729700	18870	18870	18870	18870	0
214	20250320	152100	25729700	18870	18870	18870	18870	0
215	20250320	152000	25729700	18870	18870	18870	18870	0
216	20250320	151900	25729700	18870	18850	18870	18850	7
217	20250320	151800	25597700	18750	18750	18750	18750	0
218	20250320	151700	25597700	18750	18750	18750	18750	1
219	20250320	151600	25578950	18850	18850	18850	18850	1
220	20250320	151500	25560100	18750	18750	18750	18750	0
221	20250320	151400	25560100	18750	18750	18750	18750	0
222	20250320	151300	25560100	18750	18750	18750	18750	101
223	20250320	151200	23666350	18870	18870	18870	18870	0
224	20250320	151100	23666350	18870	18870	18870	18870	0
225	20250320	151000	23666350	18870	18870	18870	18870	0
226	20250320	150900	23666350	18870	18870	18870	18870	0
227	20250320	150800	23666350	18870	18870	18870	18870	1
228	20250320	150700	23647480	18750	18750	18750	18750	0
229	20250320	150600	23647480	18750	18750	18750	18750	1
230	20250320	150500	23628730	18870	18870	18870	18870	0
231	20250320	150400	23628730	18870	18870	18870	18870	0
232	20250320	150300	23628730	18870	18870	18870	18870	0
233	20250320	150200	23628730	18870	18870	18870	18870	0
234	20250320	150100	23628730	18870	18870	18870	18870	0
235	20250320	150000	23628730	18870	18870	18870	18870	1
236	20250320	145900	23609860	18740	18740	18740	18740	1
237	20250320	145800	23591120	18880	18880	18880	18880	0
238	20250320	145700	23591120	18880	18880	18880	18880	0
239	20250320	145600	23591120	18880	18880	18880	18880	0
240	20250320	145500	23591120	18880	18880	18880	18880	1
241	20250320	145400	23572240	18740	18740	18740	18740	0
242	20250320	145300	23572240	18740	18740	18740	18740	0
243	20250320	145200	23572240	18740	18740	18740	18740	1
244	20250320	145100	23553500	18900	18900	18900	18900	0
245	20250320	145000	23553500	18900	18900	18900	18900	0
246	20250320	144900	23553500	18900	18900	18900	18900	0
247	20250320	144800	23553500	18900	18900	18900	18900	1
248	20250320	144700	23534600	18800	18800	18800	18800	0
249	20250320	144600	23534600	18800	18800	18800	18800	0
250	20250320	144500	23534600	18800	18740	18800	18740	11
251	20250320	144400	23327860	18910	18750	18910	18750	15
252	20250320	144300	23045750	18740	18740	18740	18740	0
253	20250320	144200	23045750	18740	18740	18740	18740	0
254	20250320	144100	23045750	18740	18740	18740	18740	1
255	20250320	144000	23027010	18670	18670	18670	18670	0
256	20250320	143900	23027010	18670	18670	18670	18670	0
257	20250320	143800	23027010	18670	18670	18670	18670	1
258	20250320	143700	23008340	18700	18700	18700	18700	0
259	20250320	143600	23008340	18700	18700	18700	18700	0
260	20250320	143500	23008340	18700	18700	18700	18700	194
261	20250320	143400	19380540	18700	18700	18700	18700	0
262	20250320	143300	19380540	18700	18700	18700	18700	0
263	20250320	143200	19380540	18700	18700	18700	18700	0
264	20250320	143100	19380540	18700	18700	18700	18700	1
265	20250320	143000	19361840	18700	18700	18700	18700	0
266	20250320	142900	19361840	18700	18700	18700	18700	0
267	20250320	142800	19361840	18700	18700	18700	18700	0
268	20250320	142700	19361840	18700	18700	18700	18700	0
269	20250320	142600	19361840	18700	18700	18700	18700	0
270	20250320	142500	19361840	18700	18700	18700	18700	0
271	20250320	142400	19361840	18700	18700	18700	18700	1
272	20250320	142300	19343140	18730	18730	18730	18730	0
273	20250320	142200	19343140	18730	18730	18730	18730	0
274	20250320	142100	19343140	18730	18730	18730	18730	0
275	20250320	142000	19343140	18730	18730	18730	18730	95
276	20250320	141900	17563790	18730	18730	18730	18730	0
277	20250320	141800	17563790	18730	18730	18730	18730	0
278	20250320	141700	17563790	18730	18730	18730	18730	1
279	20250320	141600	17545060	18730	18730	18730	18730	0
280	20250320	141500	17545060	18730	18730	18730	18730	0
281	20250320	141400	17545060	18730	18730	18730	18730	0
282	20250320	141300	17545060	18730	18730	18730	18730	0
283	20250320	141200	17545060	18730	18730	18730	18730	0
284	20250320	141100	17545060	18730	18730	18730	18730	0
285	20250320	141000	17545060	18730	18730	18730	18730	1
286	20250320	140900	17526330	18730	18730	18730	18730	0
287	20250320	140800	17526330	18730	18730	18730	18730	0
288	20250320	140700	17526330	18730	18730	18730	18730	0
289	20250320	140600	17526330	18730	18730	18730	18730	0
290	20250320	140500	17526330	18730	18730	18730	18730	0
291	20250320	140400	17526330	18730	18730	18730	18730	0
292	20250320	140300	17526330	18730	18730	18730	18730	1
293	20250320	140200	17507600	18740	18740	18740	18740	0
294	20250320	140100	17507600	18740	18740	18740	18740	0
295	20250320	140000	17507600	18740	18740	18740	18740	0
296	20250320	135900	17507600	18740	18740	18740	18740	0
297	20250320	135800	17507600	18740	18740	18740	18740	0
298	20250320	135700	17507600	18740	18740	18740	18740	0
299	20250320	135600	17507600	18740	18740	18740	18740	1
300	20250320	135500	17488860	18820	18820	18820	18820	1
301	20250320	135400	17470040	18730	18730	18730	18730	0
302	20250320	135300	17470040	18730	18730	18730	18730	0
303	20250320	135200	17470040	18730	18730	18730	18730	0
304	20250320	135100	17470040	18730	18730	18730	18730	0
305	20250320	135000	17470040	18730	18730	18730	18730	0
306	20250320	134900	17470040	18730	18730	18730	18730	1
307	20250320	134800	17451310	18730	18730	18730	18730	0
308	20250320	134700	17451310	18730	18730	18730	18730	0
309	20250320	134600	17451310	18730	18730	18730	18730	0
310	20250320	134500	17451310	18730	18730	18730	18730	0
311	20250320	134400	17451310	18730	18730	18730	18730	0
312	20250320	134300	17451310	18730	18730	18730	18730	0
313	20250320	134200	17451310	18730	18730	18730	18730	1
314	20250320	134100	17432580	18730	18730	18730	18730	0
315	20250320	134000	17432580	18730	18730	18730	18730	0
316	20250320	133900	17432580	18730	18730	18730	18730	0
317	20250320	133800	17432580	18730	18730	18730	18730	0
318	20250320	133700	17432580	18730	18730	18730	18730	0
319	20250320	133600	17432580	18730	18730	18730	18730	0
320	20250320	133500	17432580	18730	18730	18910	18730	102
321	20250320	133400	15504250	18910	18880	18910	18880	100
322	20250320	133300	13613830	18710	18710	18710	18710	0
323	20250320	133200	13613830	18710	18710	18710	18710	0
324	20250320	133100	13613830	18710	18710	18710	18710	0
325	20250320	133000	13613830	18710	18710	18710	18710	0
326	20250320	132900	13613830	18710	18710	18710	18710	0
327	20250320	132800	13613830	18710	18710	18710	18710	2
328	20250320	132700	13576410	18910	18910	18910	18910	0
329	20250320	132600	13576410	18910	18910	18910	18910	0
330	20250320	132500	13576410	18910	18910	18910	18910	0
331	20250320	132400	13576410	18910	18910	18910	18910	0
332	20250320	132300	13576410	18910	18910	18910	18910	1
333	20250320	132200	13557500	18710	18710	18710	18710	3
334	20250320	132100	13501370	18710	18710	18710	18710	2
335	20250320	132000	13463950	18920	18920	18920	18920	0
336	20250320	131900	13463950	18920	18920	18920	18920	0
337	20250320	131800	13463950	18920	18920	18920	18920	0
338	20250320	131700	13463950	18920	18840	18920	18840	79
339	20250320	131600	11971420	18710	18710	18710	18710	0
340	20250320	131500	11971420	18710	18710	18710	18710	0
341	20250320	131400	11971420	18710	18710	18710	18710	2
342	20250320	131300	11934000	18840	18840	18840	18840	0
343	20250320	131200	11934000	18840	18840	18840	18840	0
344	20250320	131100	11934000	18840	18840	18840	18840	0
345	20250320	131000	11934000	18840	18820	18840	18820	22
346	20250320	130900	11519640	18700	18700	18700	18700	0
347	20250320	130800	11519640	18700	18700	18700	18700	0
348	20250320	130700	11519640	18700	18700	18700	18700	2
349	20250320	130600	11482240	18700	18700	18700	18700	0
350	20250320	130500	11482240	18700	18700	18700	18700	0
351	20250320	130400	11482240	18700	18700	18700	18700	0
352	20250320	130300	11482240	18700	18700	18700	18700	0
353	20250320	130200	11482240	18700	18700	18700	18700	0
354	20250320	130100	11482240	18700	18700	18700	18700	0
355	20250320	130000	11482240	18700	18700	18700	18700	2
356	20250320	125900	11444840	18700	18700	18700	18700	0
357	20250320	125800	11444840	18700	18700	18700	18700	0
358	20250320	125700	11444840	18700	18700	18700	18700	0
359	20250320	125600	11444840	18700	18700	18700	18700	1
360	20250320	125500	11426140	18690	18690	18690	18690	0
361	20250320	125400	11426140	18690	18690	18690	18690	0
362	20250320	125300	11426140	18690	18690	18690	18690	2
363	20250320	125200	11388760	18830	18830	18830	18830	0
364	20250320	125100	11388760	18830	18830	18830	18830	0
365	20250320	125000	11388760	18830	18830	18830	18830	0
366	20250320	124900	11388760	18830	18830	18830	18830	0
367	20250320	124800	11388760	18830	18830	18830	18830	0
368	20250320	124700	11388760	18830	18830	18830	18830	15
369	20250320	124600	11106310	18830	18830	18830	18830	0
370	20250320	124500	11106310	18830	18830	18830	18830	0
371	20250320	124400	11106310	18830	18830	18830	18830	0
372	20250320	124300	11106310	18830	18830	18830	18830	0
373	20250320	124200	11106310	18830	18830	18830	18830	0
374	20250320	124100	11106310	18830	18830	18830	18830	0
375	20250320	124000	11106310	18830	18830	18830	18830	0
376	20250320	123900	11106310	18830	18830	18830	18830	0
377	20250320	123800	11106310	18830	18830	18830	18830	0
378	20250320	123700	11106310	18830	18830	18830	18830	0
379	20250320	123600	11106310	18830	18830	18830	18830	0
380	20250320	123500	11106310	18830	18830	18830	18830	0
381	20250320	123400	11106310	18830	18830	18830	18830	0
382	20250320	123300	11106310	18830	18830	18830	18830	0
383	20250320	123200	11106310	18830	18830	18830	18830	0
384	20250320	123100	11106310	18830	18830	18830	18830	0
385	20250320	123000	11106310	18830	18830	18830	18830	0
386	20250320	122900	11106310	18830	18830	18830	18830	0
387	20250320	122800	11106310	18830	18830	18830	18830	0
388	20250320	122700	11106310	18830	18830	18830	18830	0
389	20250320	122600	11106310	18830	18830	18830	18830	65
390	20250320	122500	9882360	18830	18830	18830	18830	0
391	20250320	122400	9882360	18830	18830	18830	18830	0
392	20250320	122300	9882360	18830	18830	18830	18830	0
393	20250320	122200	9882360	18830	18830	18830	18830	0
394	20250320	122100	9882360	18830	18830	18830	18830	0
395	20250320	122000	9882360	18830	18830	18830	18830	0
396	20250320	121900	9882360	18830	18830	18830	18830	0
397	20250320	121800	9882360	18830	18830	18830	18830	0
398	20250320	121700	9882360	18830	18830	18830	18830	0
399	20250320	121600	9882360	18830	18830	18830	18830	0
400	20250320	121500	9882360	18830	18830	18830	18830	0
401	20250320	121400	9882360	18830	18830	18830	18830	0
402	20250320	121300	9882360	18830	18830	18830	18830	0
403	20250320	121200	9882360	18830	18830	18830	18830	0
404	20250320	121100	9882360	18830	18830	18830	18830	0
405	20250320	121000	9882360	18830	18830	18830	18830	0
406	20250320	120900	9882360	18830	18830	18830	18830	0
407	20250320	120800	9882360	18830	18830	18830	18830	0
408	20250320	120700	9882360	18830	18830	18830	18830	0
409	20250320	120600	9882360	18830	18830	18830	18830	0
410	20250320	120500	9882360	18830	18830	18830	18830	0
411	20250320	120400	9882360	18830	18830	18830	18830	0
412	20250320	120300	9882360	18830	18830	18830	18830	0
413	20250320	120200	9882360	18830	18830	18830	18830	0
414	20250320	120100	9882360	18830	18830	18830	18830	0
415	20250320	120000	9882360	18830	18830	18830	18830	0
416	20250320	115900	9882360	18830	18830	18830	18830	0
417	20250320	115800	9882360	18830	18830	18830	18830	0
418	20250320	115700	9882360	18830	18830	18830	18830	0
419	20250320	115600	9882360	18830	18830	18830	18830	0
420	20250320	115500	9882360	18830	18830	18830	18830	0
421	20250320	115400	9882360	18830	18830	18830	18830	0
422	20250320	115300	9882360	18830	18830	18830	18830	0
423	20250320	115200	9882360	18830	18830	18830	18830	1
424	20250320	115100	9863530	18650	18650	18650	18650	0
425	20250320	115000	9863530	18650	18650	18650	18650	0
426	20250320	114900	9863530	18650	18650	18650	18650	0
427	20250320	114800	9863530	18650	18650	18650	18650	0
428	20250320	114700	9863530	18650	18650	18650	18650	0
429	20250320	114600	9863530	18650	18650	18650	18650	0
430	20250320	114500	9863530	18650	18650	18650	18650	0
431	20250320	114400	9863530	18650	18650	18650	18650	1
432	20250320	114300	9844880	18840	18840	18840	18840	0
433	20250320	114200	9844880	18840	18840	18840	18840	0
434	20250320	114100	9844880	18840	18840	18840	18840	0
435	20250320	114000	9844880	18840	18820	18840	18820	80
436	20250320	113900	8338140	18830	18830	18830	18830	0
437	20250320	113800	8338140	18830	18830	18830	18830	0
438	20250320	113700	8338140	18830	18830	18830	18830	0
439	20250320	113600	8338140	18830	18830	18830	18830	0
440	20250320	113500	8338140	18830	18830	18830	18830	0
441	20250320	113400	8338140	18830	18830	18830	18830	0
442	20250320	113300	8338140	18830	18830	18830	18830	0
443	20250320	113200	8338140	18830	18830	18830	18830	0
444	20250320	113100	8338140	18830	18830	18830	18830	0
445	20250320	113000	8338140	18830	18830	18830	18830	0
446	20250320	112900	8338140	18830	18830	18830	18830	0
447	20250320	112800	8338140	18830	18830	18830	18830	0
448	20250320	112700	8338140	18830	18830	18830	18830	0
449	20250320	112600	8338140	18830	18830	18830	18830	0
450	20250320	112500	8338140	18830	18830	18830	18830	0
451	20250320	112400	8338140	18830	18830	18830	18830	0
452	20250320	112300	8338140	18830	18830	18830	18830	0
453	20250320	112200	8338140	18830	18830	18830	18830	0
454	20250320	112100	8338140	18830	18830	18830	18830	0
455	20250320	112000	8338140	18830	18830	18830	18830	0
456	20250320	111900	8338140	18830	18830	18830	18830	0
457	20250320	111800	8338140	18830	18810	18830	18810	100
458	20250320	111700	6455190	18830	18830	18830	18830	0
459	20250320	111600	6455190	18830	18610	18830	18610	2
460	20250320	111500	6417750	18830	18830	18830	18830	0
461	20250320	111400	6417750	18830	18830	18830	18830	0
462	20250320	111300	6417750	18830	18830	18830	18830	0
463	20250320	111200	6417750	18830	18830	18830	18830	0
464	20250320	111100	6417750	18830	18830	18830	18830	0
465	20250320	111000	6417750	18830	18830	18830	18830	0
466	20250320	110900	6417750	18830	18830	18830	18830	0
467	20250320	110800	6417750	18830	18830	18830	18830	0
468	20250320	110700	6417750	18830	18830	18830	18830	0
469	20250320	110600	6417750	18830	18830	18830	18830	0
470	20250320	110500	6417750	18830	18830	18830	18830	0
471	20250320	110400	6417750	18830	18830	18830	18830	0
472	20250320	110300	6417750	18830	18830	18830	18830	0
473	20250320	110200	6417750	18830	18830	18830	18830	0
474	20250320	110100	6417750	18830	18830	18830	18830	0
475	20250320	110000	6417750	18830	18830	18830	18830	0
476	20250320	105900	6417750	18830	18830	18830	18830	0
477	20250320	105800	6417750	18830	18830	18830	18830	0
478	20250320	105700	6417750	18830	18830	18830	18830	0
479	20250320	105600	6417750	18830	18830	18830	18830	0
480	20250320	105500	6417750	18830	18830	18830	18830	1
481	20250320	105400	6398920	18830	18830	18830	18830	0
482	20250320	105300	6398920	18830	18830	18830	18830	0
483	20250320	105200	6398920	18830	18830	18830	18830	0
484	20250320	105100	6398920	18830	18830	18830	18830	0
485	20250320	105000	6398920	18830	18830	18830	18830	0
486	20250320	104900	6398920	18830	18830	18830	18830	0
487	20250320	104800	6398920	18830	18830	18830	18830	0
488	20250320	104700	6398920	18830	18830	18830	18830	0
489	20250320	104600	6398920	18830	18830	18830	18830	0
490	20250320	104500	6398920	18830	18830	18830	18830	0
491	20250320	104400	6398920	18830	18830	18830	18830	0
492	20250320	104300	6398920	18830	18830	18830	18830	0
493	20250320	104200	6398920	18830	18830	18830	18830	0
494	20250320	104100	6398920	18830	18830	18830	18830	0
495	20250320	104000	6398920	18830	18830	18830	18830	0
496	20250320	103900	6398920	18830	18830	18830	18830	0
497	20250320	103800	6398920	18830	18830	18830	18830	0
498	20250320	103700	6398920	18830	18830	18830	18830	0
499	20250320	103600	6398920	18830	18830	18830	18830	0
500	20250320	103500	6398920	18830	18830	18830	18830	0
501	20250320	103400	6398920	18830	18830	18830	18830	0
502	20250320	103300	6398920	18830	18830	18830	18830	0
503	20250320	103200	6398920	18830	18830	18830	18830	0
504	20250320	103100	6398920	18830	18830	18830	18830	0
505	20250320	103000	6398920	18830	18830	18830	18830	0
506	20250320	102900	6398920	18830	18830	18830	18830	0
507	20250320	102800	6398920	18830	18830	18830	18830	0
508	20250320	102700	6398920	18830	18830	18830	18830	0
509	20250320	102600	6398920	18830	18830	18830	18830	0
510	20250320	102500	6398920	18830	18830	18830	18830	0
511	20250320	102400	6398920	18830	18830	18830	18830	0
512	20250320	102300	6398920	18830	18830	18830	18830	0
513	20250320	102200	6398920	18830	18830	18830	18830	0
514	20250320	102100	6398920	18830	18830	18830	18830	0
515	20250320	102000	6398920	18830	18830	18830	18830	0
516	20250320	101900	6398920	18830	18830	18830	18830	1
517	20250320	101800	6380090	18600	18600	18600	18600	0
518	20250320	101700	6380090	18600	18600	18600	18600	0
519	20250320	101600	6380090	18600	18600	18600	18600	1
520	20250320	101500	6361490	18850	18850	18850	18850	0
521	20250320	101400	6361490	18850	18850	18850	18850	0
522	20250320	101300	6361490	18850	18850	18850	18850	0
523	20250320	101200	6361490	18850	18850	18850	18850	0
524	20250320	101100	6361490	18850	18850	18850	18850	0
525	20250320	101000	6361490	18850	18850	18850	18850	0
526	20250320	100900	6361490	18850	18850	18850	18850	0
527	20250320	100800	6361490	18850	18850	18850	18850	0
528	20250320	100700	6361490	18850	18850	18850	18850	0
529	20250320	100600	6361490	18850	18850	18850	18850	0
530	20250320	100500	6361490	18850	18850	18850	18850	0
531	20250320	100400	6361490	18850	18850	18850	18850	0
532	20250320	100300	6361490	18850	18850	18850	18850	0
533	20250320	100200	6361490	18850	18850	18850	18850	0
534	20250320	100100	6361490	18850	18850	18850	18850	0
535	20250320	100000	6361490	18850	18850	18850	18850	0
536	20250320	095900	6361490	18850	18850	18850	18850	0
537	20250320	095800	6361490	18850	18850	18850	18850	0
538	20250320	095700	6361490	18850	18850	18850	18850	0
539	20250320	095600	6361490	18850	18850	18850	18850	0
540	20250320	095500	6361490	18850	18850	18850	18850	0
541	20250320	095400	6361490	18850	18850	18850	18850	0
542	20250320	095300	6361490	18850	18850	18850	18850	0
543	20250320	095200	6361490	18850	18850	18850	18850	0
544	20250320	095100	6361490	18850	18850	18850	18850	0
545	20250320	095000	6361490	18850	18850	18850	18850	0
546	20250320	094900	6361490	18850	18850	18850	18850	0
547	20250320	094800	6361490	18850	18850	18850	18850	0
548	20250320	094700	6361490	18850	18850	18850	18850	0
549	20250320	094600	6361490	18850	18850	18850	18850	0
550	20250320	094500	6361490	18850	18850	18850	18850	0
551	20250320	094400	6361490	18850	18850	18850	18850	0
552	20250320	094300	6361490	18850	18850	18850	18850	0
553	20250320	094200	6361490	18850	18850	18850	18850	0
554	20250320	094100	6361490	18850	18850	18850	18850	0
555	20250320	094000	6361490	18850	18850	18850	18850	0
556	20250320	093900	6361490	18850	18850	18850	18850	0
557	20250320	093800	6361490	18850	18850	18850	18850	0
558	20250320	093700	6361490	18850	18850	18850	18850	0
559	20250320	093600	6361490	18850	18850	18850	18850	0
560	20250320	093500	6361490	18850	18850	18850	18850	0
561	20250320	093400	6361490	18850	18850	18850	18850	0
562	20250320	093300	6361490	18850	18850	18850	18850	1
563	20250320	093200	6342640	18850	18850	18850	18850	0
564	20250320	093100	6342640	18850	18760	18850	18760	16
565	20250320	093000	6041790	18870	18570	18870	18570	2
566	20250320	092900	6004350	18570	18910	18910	18570	60
567	20250320	092800	4873150	18930	18930	18930	18930	0
568	20250320	092700	4873150	18930	18930	18930	18930	0
569	20250320	092600	4873150	18930	18930	18930	18930	0
570	20250320	092500	4873150	18930	18930	18930	18930	0
571	20250320	092400	4873150	18930	18930	18930	18930	0
572	20250320	092300	4873150	18930	18930	18930	18930	0
573	20250320	092200	4873150	18930	18930	18930	18930	0
574	20250320	092100	4873150	18930	18930	18930	18930	1
575	20250320	092000	4854220	18930	18930	18930	18930	0
576	20250320	091900	4854220	18930	18930	18930	18930	1
577	20250320	091800	4835290	18760	18760	18760	18760	0
578	20250320	091700	4835290	18760	18760	18760	18760	0
579	20250320	091600	4835290	18760	18760	18760	18760	0
580	20250320	091500	4835290	18760	18760	18760	18760	0
581	20250320	091400	4835290	18760	18760	18760	18760	48
582	20250320	091300	3934810	18940	18940	18940	18940	0
583	20250320	091200	3934810	18940	18940	18940	18940	0
584	20250320	091100	3934810	18940	18940	18940	18940	0
585	20250320	091000	3934810	18940	18940	18940	18940	0
586	20250320	090900	3934810	18940	18920	18940	18920	7
587	20250320	090800	3802320	18840	18840	18840	18840	109
588	20250320	090700	1748760	18840	18840	18840	18840	0
589	20250320	090600	1748760	18840	18840	18840	18840	20
590	20250320	090500	1371960	18940	18940	18940	18940	1
591	20250320	090400	1353020	18940	18940	18940	18940	0
592	20250320	090300	1353020	18940	18940	18940	18940	12
593	20250320	090200	1125740	18940	18940	18940	18940	1
594	20250320	090100	1106800	18760	18760	18760	18760	12
595	20250320	090000	881680	18760	18760	18760	18750	47