KissMeData/009300/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185300	92197430	16040	16040	16040	16040	103
3	20250317	185200	92197430	16040	16040	16040	16040	0
4	20250317	185100	92197430	16040	16040	16040	16040	0
5	20250317	185000	92197430	16040	16040	16040	16040	0
6	20250317	184900	92197430	16040	16040	16040	16040	0
7	20250317	184800	92197430	16040	16040	16040	16040	0
8	20250317	184700	92197430	16040	16040	16040	16040	0
9	20250317	184600	92197430	16040	16040	16040	16040	0
10	20250317	184500	92197430	16040	16040	16040	16040	0
11	20250317	184400	92197430	16040	16040	16040	16040	0
12	20250317	184300	92197430	16040	16040	16040	16040	0
13	20250317	184200	92197430	16040	16040	16040	16040	0
14	20250317	184100	92197430	16040	16040	16040	16040	0
15	20250317	184000	92197430	16040	16040	16040	16040	0
16	20250317	183900	92197430	16040	16040	16040	16040	0
17	20250317	183800	92197430	16040	16040	16040	16040	0
18	20250317	183700	92197430	16040	16040	16040	16040	0
19	20250317	183600	92197430	16040	16040	16040	16040	0
20	20250317	183500	92197430	16040	16040	16040	16040	0
21	20250317	183400	92197430	16040	16040	16040	16040	0
22	20250317	183300	92197430	16040	16040	16040	16040	0
23	20250317	183200	92197430	16040	16040	16040	16040	0
24	20250317	183100	92197430	16040	16040	16040	16040	0
25	20250317	183000	92197430	16040	16040	16040	16040	0
26	20250317	182900	92197430	16040	16040	16040	16040	0
27	20250317	182800	92197430	16040	16040	16040	16040	0
28	20250317	182700	92197430	16040	16040	16040	16040	0
29	20250317	182600	92197430	16040	16040	16040	16040	0
30	20250317	182500	92197430	16040	16040	16040	16040	0
31	20250317	182400	92197430	16040	16040	16040	16040	0
32	20250317	182300	92197430	16040	16040	16040	16040	103
33	20250317	182200	92197430	16040	16040	16040	16040	0
34	20250317	182100	92197430	16040	16040	16040	16040	0
35	20250317	182000	92197430	16040	16040	16040	16040	0
36	20250317	181900	92197430	16040	16040	16040	16040	0
37	20250317	181800	92197430	16040	16040	16040	16040	0
38	20250317	181700	92197430	16040	16040	16040	16040	0
39	20250317	181600	92197430	16040	16040	16040	16040	0
40	20250317	181500	92197430	16040	16040	16040	16040	0
41	20250317	181400	92197430	16040	16040	16040	16040	0
42	20250317	181300	92197430	16040	16040	16040	16040	0
43	20250317	181200	92197430	16040	16040	16040	16040	0
44	20250317	181100	92197430	16040	16040	16040	16040	0
45	20250317	181000	92197430	16040	16040	16040	16040	0
46	20250317	180900	92197430	16040	16040	16040	16040	0
47	20250317	180800	92197430	16040	16040	16040	16040	0
48	20250317	180700	92197430	16040	16040	16040	16040	0
49	20250317	180600	92197430	16040	16040	16040	16040	0
50	20250317	180500	92197430	16040	16040	16040	16040	0
51	20250317	180400	92197430	16040	16040	16040	16040	0
52	20250317	180300	92197430	16040	16040	16040	16040	0
53	20250317	180200	92197430	16040	16040	16040	16040	0
54	20250317	180100	92197430	16040	16040	16040	16040	0
55	20250317	180000	92197430	16040	16040	16040	16040	0
56	20250317	175900	92197430	16040	16040	16040	16040	0
57	20250317	175800	92197430	16040	16040	16040	16040	0
58	20250317	175700	92197430	16040	16040	16040	16040	0
59	20250317	175600	92197430	16040	16040	16040	16040	0
60	20250317	175500	92197430	16040	16040	16040	16040	0
61	20250317	175400	92197430	16040	16040	16040	16040	0
62	20250317	175300	92197430	16040	16040	16040	16040	103
63	20250317	175200	92197430	16040	16040	16040	16040	0
64	20250317	175100	92197430	16040	16040	16040	16040	0
65	20250317	175000	92197430	16040	16040	16040	16040	0
66	20250317	174900	92197430	16040	16040	16040	16040	0
67	20250317	174800	92197430	16040	16040	16040	16040	0
68	20250317	174700	92197430	16040	16040	16040	16040	0
69	20250317	174600	92197430	16040	16040	16040	16040	0
70	20250317	174500	92197430	16040	16040	16040	16040	0
71	20250317	174400	92197430	16040	16040	16040	16040	0
72	20250317	174300	92197430	16040	16040	16040	16040	0
73	20250317	174200	92197430	16040	16040	16040	16040	0
74	20250317	174100	92197430	16040	16040	16040	16040	0
75	20250317	174000	92197430	16040	16040	16040	16040	0
76	20250317	173900	92197430	16040	16040	16040	16040	0
77	20250317	173800	92197430	16040	16040	16040	16040	0
78	20250317	173700	92197430	16040	16040	16040	16040	0
79	20250317	173600	92197430	16040	16040	16040	16040	0
80	20250317	173500	92197430	16040	16040	16040	16040	0
81	20250317	173400	92197430	16040	16040	16040	16040	0
82	20250317	173300	92197430	16040	16040	16040	16040	0
83	20250317	173200	92197430	16040	16040	16040	16040	0
84	20250317	173100	92197430	16040	16040	16040	16040	0
85	20250317	173000	92197430	16040	16040	16040	16040	0
86	20250317	172900	92197430	16040	16040	16040	16040	0
87	20250317	172800	92197430	16040	16040	16040	16040	0
88	20250317	172700	92197430	16040	16040	16040	16040	0
89	20250317	172600	92197430	16040	16040	16040	16040	0
90	20250317	172500	92197430	16040	16040	16040	16040	0
91	20250317	172400	92197430	16040	16040	16040	16040	0
92	20250317	172300	92197430	16040	16040	16040	16040	103
93	20250317	172200	92197430	16040	16040	16040	16040	0
94	20250317	172100	92197430	16040	16040	16040	16040	0
95	20250317	172000	92197430	16040	16040	16040	16040	0
96	20250317	171900	92197430	16040	16040	16040	16040	0
97	20250317	171800	92197430	16040	16040	16040	16040	0
98	20250317	171700	92197430	16040	16040	16040	16040	0
99	20250317	171600	92197430	16040	16040	16040	16040	0
100	20250317	171500	92197430	16040	16040	16040	16040	0
101	20250317	171400	92197430	16040	16040	16040	16040	0
102	20250317	171300	92197430	16040	16040	16040	16040	0
103	20250317	171200	92197430	16040	16040	16040	16040	0
104	20250317	171100	92197430	16040	16040	16040	16040	0
105	20250317	171000	92197430	16040	16040	16040	16040	0
106	20250317	170900	92197430	16040	16040	16040	16040	0
107	20250317	170800	92197430	16040	16040	16040	16040	0
108	20250317	170700	92197430	16040	16040	16040	16040	0
109	20250317	170600	92197430	16040	16040	16040	16040	0
110	20250317	170500	92197430	16040	16040	16040	16040	0
111	20250317	170400	92197430	16040	16040	16040	16040	0
112	20250317	170300	92197430	16040	16040	16040	16040	0
113	20250317	170200	92197430	16040	16040	16040	16040	0
114	20250317	170100	92197430	16040	16040	16040	16040	0
115	20250317	170000	92197430	16040	16040	16040	16040	0
116	20250317	165900	92197430	16040	16040	16040	16040	0
117	20250317	165800	92197430	16040	16040	16040	16040	0
118	20250317	165700	92197430	16040	16040	16040	16040	0
119	20250317	165600	92197430	16040	16040	16040	16040	0
120	20250317	165500	92197430	16040	16040	16040	16040	0
121	20250317	165400	92197430	16040	16040	16040	16040	0
122	20250317	165300	92197430	16040	16040	16040	16040	103
123	20250317	165200	92197430	16040	16040	16040	16040	0
124	20250317	165100	92197430	16040	16040	16040	16040	0
125	20250317	165000	92197430	16040	16040	16040	16040	0
126	20250317	164900	92197430	16040	16040	16040	16040	0
127	20250317	164800	92197430	16040	16040	16040	16040	0
128	20250317	164700	92197430	16040	16040	16040	16040	0
129	20250317	164600	92197430	16040	16040	16040	16040	0
130	20250317	164500	92197430	16040	16040	16040	16040	0
131	20250317	164400	92197430	16040	16040	16040	16040	0
132	20250317	164300	92197430	16040	16040	16040	16040	0
133	20250317	164200	92197430	16040	16040	16040	16040	0
134	20250317	164100	92197430	16040	16040	16040	16040	0
135	20250317	164000	92197430	16040	16040	16040	16040	0
136	20250317	163900	92197430	16040	16040	16040	16040	0
137	20250317	163800	92197430	16040	16040	16040	16040	0
138	20250317	163700	92197430	16040	16040	16040	16040	0
139	20250317	163600	92197430	16040	16040	16040	16040	0
140	20250317	163500	92197430	16040	16040	16040	16040	0
141	20250317	163400	92197430	16040	16040	16040	16040	0
142	20250317	163300	92197430	16040	16040	16040	16040	0
143	20250317	163200	92197430	16040	16040	16040	16040	0
144	20250317	163100	92197430	16040	16040	16040	16040	0
145	20250317	163000	92197430	16040	16040	16040	16040	0
146	20250317	162900	92197430	16040	16040	16040	16040	0
147	20250317	162800	92197430	16040	16040	16040	16040	0
148	20250317	162700	92197430	16040	16040	16040	16040	0
149	20250317	162600	92197430	16040	16040	16040	16040	0
150	20250317	162500	92197430	16040	16040	16040	16040	0
151	20250317	162400	92197430	16040	16040	16040	16040	0
152	20250317	162300	92197430	16040	16040	16040	16040	103
153	20250317	162200	92197430	16040	16040	16040	16040	0
154	20250317	162100	92197430	16040	16040	16040	16040	0
155	20250317	162000	92197430	16040	16040	16040	16040	0
156	20250317	161900	92197430	16040	16040	16040	16040	0
157	20250317	161800	92197430	16040	16040	16040	16040	0
158	20250317	161700	92197430	16040	16040	16040	16040	0
159	20250317	161600	92197430	16040	16040	16040	16040	0
160	20250317	161500	92197430	16040	16040	16040	16040	0
161	20250317	161400	92197430	16040	16040	16040	16040	0
162	20250317	161300	92197430	16040	16040	16040	16040	0
163	20250317	161200	92197430	16040	16040	16040	16040	0
164	20250317	161100	92197430	16040	16040	16040	16040	0
165	20250317	161000	92197430	16040	16040	16040	16040	0
166	20250317	160900	92197430	16040	16040	16040	16040	0
167	20250317	160800	92197430	16040	16040	16040	16040	0
168	20250317	160700	92197430	16040	16040	16040	16040	0
169	20250317	160600	92197430	16040	16040	16040	16040	0
170	20250317	160500	92197430	16040	16040	16040	16040	0
171	20250317	160400	92197430	16040	16040	16040	16040	0
172	20250317	160300	92197430	16040	16040	16040	16040	0
173	20250317	160200	92197430	16040	16040	16040	16040	0
174	20250317	160100	92197430	16040	16040	16040	16040	0
175	20250317	160000	92197430	16040	16040	16040	16040	0
176	20250317	155900	92197430	16040	16040	16040	16040	0
177	20250317	155800	92197430	16040	16040	16040	16040	0
178	20250317	155700	92197430	16040	16040	16040	16040	0
179	20250317	155600	92197430	16040	16040	16040	16040	0
180	20250317	155500	92197430	16040	16040	16040	16040	0
181	20250317	155400	92197430	16040	16040	16040	16040	0
182	20250317	155300	92197430	16040	16040	16040	16040	103
183	20250317	155200	92197430	16040	16040	16040	16040	0
184	20250317	155100	92197430	16040	16040	16040	16040	0
185	20250317	155000	92197430	16040	16040	16040	16040	0
186	20250317	154900	92197430	16040	16040	16040	16040	0
187	20250317	154800	92197430	16040	16040	16040	16040	0
188	20250317	154700	92197430	16040	16040	16040	16040	0
189	20250317	154600	92197430	16040	16040	16040	16040	0
190	20250317	154500	92197430	16040	16040	16040	16040	0
191	20250317	154400	92197430	16040	16040	16040	16040	0
192	20250317	154300	92197430	16040	16040	16040	16040	0
193	20250317	154200	92197430	16040	16040	16040	16040	0
194	20250317	154100	92197430	16040	16040	16040	16040	0
195	20250317	154000	92197430	16040	16040	16040	16040	0
196	20250317	153900	92197430	16040	16040	16040	16040	0
197	20250317	153800	92197430	16040	16040	16040	16040	0
198	20250317	153700	92197430	16040	16040	16040	16040	0
199	20250317	153600	92197430	16040	16040	16040	16040	0
200	20250317	153500	92197430	16040	16040	16040	16040	0
201	20250317	153400	92197430	16040	16040	16040	16040	0
202	20250317	153300	92197430	16040	16040	16040	16040	0
203	20250317	153200	92197430	16040	16040	16040	16040	0
204	20250317	153100	92197430	16040	16040	16040	16040	0
205	20250317	153000	92197430	16040	16040	16040	16040	103
206	20250317	152900	90545310	16040	16040	16040	16040	0
207	20250317	152800	90545310	16040	16040	16040	16040	0
208	20250317	152700	90545310	16040	16040	16040	16040	0
209	20250317	152600	90545310	16040	16040	16040	16040	0
210	20250317	152500	90545310	16040	16040	16040	16040	0
211	20250317	152400	90545310	16040	16040	16040	16040	0
212	20250317	152300	90545310	16040	16040	16040	16040	0
213	20250317	152200	90545310	16040	16040	16040	16040	0
214	20250317	152100	90545310	16040	16040	16040	16040	0
215	20250317	152000	90545310	16040	16040	16040	16040	0
216	20250317	151900	90545310	16040	16050	16050	16040	45
217	20250317	151800	89823490	16060	16060	16060	16060	49
218	20250317	151700	89036550	16060	16060	16060	16060	5
219	20250317	151600	88956250	16060	16060	16060	16060	20
220	20250317	151500	88635050	16060	16060	16060	16060	4
221	20250317	151400	88570810	16060	16060	16060	16060	0
222	20250317	151300	88570810	16060	16030	16060	16030	161
223	20250317	151200	85986250	16030	16030	16030	16030	0
224	20250317	151100	85986250	16030	16040	16040	16030	13
225	20250317	151000	85777850	16040	16040	16040	16040	1
226	20250317	150900	85761810	16040	16040	16040	16040	0
227	20250317	150800	85761810	16040	16040	16040	16040	0
228	20250317	150700	85761810	16040	16030	16040	16030	63
229	20250317	150600	84751420	16030	16030	16030	16030	51
230	20250317	150500	83933890	16030	16030	16030	16030	0
231	20250317	150400	83933890	16030	16030	16030	16030	0
232	20250317	150300	83933890	16030	16030	16030	16030	0
233	20250317	150200	83933890	16030	16030	16030	16030	1
234	20250317	150100	83917860	16030	16030	16030	16030	0
235	20250317	150000	83917860	16030	16030	16030	16030	0
236	20250317	145900	83917860	16030	16030	16030	16030	0
237	20250317	145800	83917860	16030	16030	16030	16030	1
238	20250317	145700	83901830	16000	16000	16000	16000	0
239	20250317	145600	83901830	16000	16020	16030	16000	374
240	20250317	145500	77910400	16010	16010	16010	16010	1
241	20250317	145400	77894390	16020	16020	16020	16020	9
242	20250317	145300	77750210	16020	16020	16020	16020	1
243	20250317	145200	77734190	16000	16000	16000	16000	0
244	20250317	145100	77734190	16000	16000	16000	16000	0
245	20250317	145000	77734190	16000	16000	16000	16000	0
246	20250317	144900	77734190	16000	16000	16000	16000	0
247	20250317	144800	77734190	16000	16000	16000	16000	0
248	20250317	144700	77734190	16000	16000	16000	16000	0
249	20250317	144600	77734190	16000	16000	16000	16000	0
250	20250317	144500	77734190	16000	16000	16000	16000	0
251	20250317	144400	77734190	16000	16000	16000	16000	0
252	20250317	144300	77734190	16000	16000	16000	16000	0
253	20250317	144200	77734190	16000	16000	16000	16000	0
254	20250317	144100	77734190	16000	16010	16010	16000	100
255	20250317	144000	76133260	16020	16020	16020	16020	0
256	20250317	143900	76133260	16020	16020	16020	16020	0
257	20250317	143800	76133260	16020	16020	16020	16020	0
258	20250317	143700	76133260	16020	16020	16020	16020	0
259	20250317	143600	76133260	16020	16020	16020	16020	0
260	20250317	143500	76133260	16020	16020	16020	16020	0
261	20250317	143400	76133260	16020	16020	16020	16020	0
262	20250317	143300	76133260	16020	16020	16020	16020	20
263	20250317	143200	75812860	16010	16010	16010	16010	0
264	20250317	143100	75812860	16010	16010	16010	16010	0
265	20250317	143000	75812860	16010	16010	16010	16010	0
266	20250317	142900	75812860	16010	16010	16010	16010	0
267	20250317	142800	75812860	16010	16010	16010	16010	0
268	20250317	142700	75812860	16010	16010	16010	16010	0
269	20250317	142600	75812860	16010	16010	16010	16010	0
270	20250317	142500	75812860	16010	16010	16010	16010	0
271	20250317	142400	75812860	16010	16010	16010	16010	0
272	20250317	142300	75812860	16010	16010	16010	16010	1
273	20250317	142200	75796850	16040	16040	16040	16040	0
274	20250317	142100	75796850	16040	16040	16040	16040	0
275	20250317	142000	75796850	16040	16040	16040	16040	0
276	20250317	141900	75796850	16040	16040	16040	16040	0
277	20250317	141800	75796850	16040	16040	16040	16040	0
278	20250317	141700	75796850	16040	16040	16040	16040	0
279	20250317	141600	75796850	16040	16040	16040	16040	0
280	20250317	141500	75796850	16040	16040	16040	16040	0
281	20250317	141400	75796850	16040	16040	16040	16040	0
282	20250317	141300	75796850	16040	16040	16040	16040	0
283	20250317	141200	75796850	16040	16040	16040	16040	4
284	20250317	141100	75732690	16040	16040	16040	16040	0
285	20250317	141000	75732690	16040	16040	16040	16040	0
286	20250317	140900	75732690	16040	16040	16040	16040	0
287	20250317	140800	75732690	16040	16040	16040	16040	0
288	20250317	140700	75732690	16040	16040	16040	16040	0
289	20250317	140600	75732690	16040	16030	16040	16030	13
290	20250317	140500	75524180	16040	16040	16040	16040	0
291	20250317	140400	75524180	16040	16040	16040	16040	0
292	20250317	140300	75524180	16040	16040	16040	16040	0
293	20250317	140200	75524180	16040	16040	16040	16040	0
294	20250317	140100	75524180	16040	16040	16040	16040	2
295	20250317	140000	75492100	16040	16040	16040	16040	0
296	20250317	135900	75492100	16040	16040	16040	16040	0
297	20250317	135800	75492100	16040	16040	16040	16040	0
298	20250317	135700	75492100	16040	16040	16040	16040	0
299	20250317	135600	75492100	16040	16040	16040	16040	2
300	20250317	135500	75460020	15990	15990	15990	15990	0
301	20250317	135400	75460020	15990	15990	15990	15990	0
302	20250317	135300	75460020	15990	15990	15990	15990	0
303	20250317	135200	75460020	15990	15990	15990	15990	0
304	20250317	135100	75460020	15990	15990	15990	15990	0
305	20250317	135000	75460020	15990	15990	15990	15990	0
306	20250317	134900	75460020	15990	15990	15990	15990	0
307	20250317	134800	75460020	15990	15990	15990	15990	0
308	20250317	134700	75460020	15990	15990	15990	15990	0
309	20250317	134600	75460020	15990	15990	15990	15990	0
310	20250317	134500	75460020	15990	15990	15990	15990	0
311	20250317	134400	75460020	15990	15990	15990	15990	0
312	20250317	134300	75460020	15990	15990	15990	15990	0
313	20250317	134200	75460020	15990	15990	15990	15990	0
314	20250317	134100	75460020	15990	15990	15990	15990	0
315	20250317	134000	75460020	15990	15990	15990	15990	0
316	20250317	133900	75460020	15990	15990	15990	15990	0
317	20250317	133800	75460020	15990	15990	15990	15990	0
318	20250317	133700	75460020	15990	15990	15990	15990	0
319	20250317	133600	75460020	15990	15990	15990	15990	0
320	20250317	133500	75460020	15990	15990	15990	15990	0
321	20250317	133400	75460020	15990	15990	15990	15990	0
322	20250317	133300	75460020	15990	15990	15990	15990	0
323	20250317	133200	75460020	15990	15990	15990	15990	0
324	20250317	133100	75460020	15990	15990	15990	15990	0
325	20250317	133000	75460020	15990	15990	15990	15990	0
326	20250317	132900	75460020	15990	15990	15990	15990	0
327	20250317	132800	75460020	15990	15990	15990	15990	0
328	20250317	132700	75460020	15990	16000	16000	15990	100
329	20250317	132600	73861000	15990	15990	15990	15990	0
330	20250317	132500	73861000	15990	15990	15990	15990	0
331	20250317	132400	73861000	15990	15990	15990	15990	0
332	20250317	132300	73861000	15990	15990	15990	15990	0
333	20250317	132200	73861000	15990	15990	15990	15990	160
334	20250317	132100	71302600	15990	15990	15990	15990	0
335	20250317	132000	71302600	15990	15990	15990	15990	13
336	20250317	131900	71094730	15990	15990	15990	15990	0
337	20250317	131800	71094730	15990	15990	15990	15990	0
338	20250317	131700	71094730	15990	15990	15990	15990	0
339	20250317	131600	71094730	15990	15990	15990	15990	0
340	20250317	131500	71094730	15990	15990	15990	15990	0
341	20250317	131400	71094730	15990	15990	15990	15990	0
342	20250317	131300	71094730	15990	15990	15990	15990	100
343	20250317	131200	69495730	15990	15990	15990	15990	0
344	20250317	131100	69495730	15990	15990	15990	15990	0
345	20250317	131000	69495730	15990	16020	16020	15990	100
346	20250317	130900	67896670	15990	15990	15990	15990	0
347	20250317	130800	67896670	15990	15990	15990	15990	0
348	20250317	130700	67896670	15990	15990	15990	15990	0
349	20250317	130600	67896670	15990	15990	15990	15990	0
350	20250317	130500	67896670	15990	15990	15990	15990	0
351	20250317	130400	67896670	15990	15990	15990	15990	0
352	20250317	130300	67896670	15990	15990	15990	15990	0
353	20250317	130200	67896670	15990	16020	16020	15990	99
354	20250317	130100	66313350	16050	16050	16050	16050	0
355	20250317	130000	66313350	16050	16050	16050	16050	1
356	20250317	125900	66297300	16000	16000	16000	16000	0
357	20250317	125800	66297300	16000	16000	16000	16000	0
358	20250317	125700	66297300	16000	16000	16000	16000	0
359	20250317	125600	66297300	16000	16000	16000	16000	0
360	20250317	125500	66297300	16000	16000	16000	16000	0
361	20250317	125400	66297300	16000	16000	16000	16000	0
362	20250317	125300	66297300	16000	16000	16000	16000	0
363	20250317	125200	66297300	16000	16000	16000	16000	0
364	20250317	125100	66297300	16000	16000	16000	16000	0
365	20250317	125000	66297300	16000	16000	16000	16000	0
366	20250317	124900	66297300	16000	16000	16000	16000	0
367	20250317	124800	66297300	16000	16000	16000	16000	0
368	20250317	124700	66297300	16000	16000	16000	16000	0
369	20250317	124600	66297300	16000	16000	16000	16000	0
370	20250317	124500	66297300	16000	16000	16000	16000	0
371	20250317	124400	66297300	16000	15990	16000	15990	115
372	20250317	124300	64457440	16000	16000	16000	16000	0
373	20250317	124200	64457440	16000	16000	16000	16000	0
374	20250317	124100	64457440	16000	16000	16000	16000	0
375	20250317	124000	64457440	16000	16000	16000	16000	0
376	20250317	123900	64457440	16000	16000	16000	16000	0
377	20250317	123800	64457440	16000	16000	16000	16000	100
378	20250317	123700	62857440	16000	16000	16000	16000	0
379	20250317	123600	62857440	16000	16000	16000	16000	0
380	20250317	123500	62857440	16000	16000	16000	16000	0
381	20250317	123400	62857440	16000	16010	16010	16000	18
382	20250317	123300	62569410	16010	16010	16010	16010	50
383	20250317	123200	61768910	16020	16020	16020	16020	0
384	20250317	123100	61768910	16020	16020	16020	16020	0
385	20250317	123000	61768910	16020	16020	16020	16020	0
386	20250317	122900	61768910	16020	16020	16020	16020	0
387	20250317	122800	61768910	16020	16020	16020	16020	0
388	20250317	122700	61768910	16020	16020	16020	16020	0
389	20250317	122600	61768910	16020	16020	16020	16020	0
390	20250317	122500	61768910	16020	16020	16020	16020	0
391	20250317	122400	61768910	16020	16020	16020	16020	0
392	20250317	122300	61768910	16020	16020	16020	16020	0
393	20250317	122200	61768910	16020	16020	16020	16020	3
394	20250317	122100	61720850	15990	15990	15990	15990	0
395	20250317	122000	61720850	15990	15990	15990	15990	0
396	20250317	121900	61720850	15990	15990	15990	15990	0
397	20250317	121800	61720850	15990	15990	15990	15990	0
398	20250317	121700	61720850	15990	15990	15990	15990	0
399	20250317	121600	61720850	15990	15990	15990	15990	0
400	20250317	121500	61720850	15990	16000	16000	15990	100
401	20250317	121400	60121650	16000	16000	16000	16000	50
402	20250317	121300	59321650	16000	16000	16000	16000	0
403	20250317	121200	59321650	16000	16000	16000	16000	0
404	20250317	121100	59321650	16000	16000	16000	16000	0
405	20250317	121000	59321650	16000	16000	16000	16000	0
406	20250317	120900	59321650	16000	16000	16000	16000	30
407	20250317	120800	58841650	16000	16000	16000	16000	0
408	20250317	120700	58841650	16000	16000	16000	16000	0
409	20250317	120600	58841650	16000	16000	16000	16000	0
410	20250317	120500	58841650	16000	16000	16000	16000	0
411	20250317	120400	58841650	16000	16000	16000	16000	0
412	20250317	120300	58841650	16000	16000	16000	16000	0
413	20250317	120200	58841650	16000	16000	16000	16000	0
414	20250317	120100	58841650	16000	16000	16000	16000	0
415	20250317	120000	58841650	16000	16000	16000	16000	0
416	20250317	115900	58841650	16000	16000	16000	16000	0
417	20250317	115800	58841650	16000	16000	16000	16000	0
418	20250317	115700	58841650	16000	16000	16000	16000	0
419	20250317	115600	58841650	16000	16000	16000	16000	0
420	20250317	115500	58841650	16000	16000	16000	16000	0
421	20250317	115400	58841650	16000	16000	16000	16000	0
422	20250317	115300	58841650	16000	16000	16000	16000	0
423	20250317	115200	58841650	16000	16000	16000	16000	0
424	20250317	115100	58841650	16000	16000	16000	16000	0
425	20250317	115000	58841650	16000	16000	16000	16000	22
426	20250317	114900	58489650	15990	15990	15990	15990	0
427	20250317	114800	58489650	15990	15990	15990	15990	0
428	20250317	114700	58489650	15990	15990	15990	15990	0
429	20250317	114600	58489650	15990	15990	15990	15990	5
430	20250317	114500	58409700	16010	16010	16010	16010	0
431	20250317	114400	58409700	16010	16010	16010	16010	0
432	20250317	114300	58409700	16010	16010	16010	16010	0
433	20250317	114200	58409700	16010	16010	16010	16010	0
434	20250317	114100	58409700	16010	16010	16010	16010	0
435	20250317	114000	58409700	16010	16010	16010	16010	110
436	20250317	113900	56648600	15990	15990	15990	15990	0
437	20250317	113800	56648600	15990	15990	15990	15990	0
438	20250317	113700	56648600	15990	15990	15990	15990	0
439	20250317	113600	56648600	15990	15990	15990	15990	0
440	20250317	113500	56648600	15990	15990	15990	15990	0
441	20250317	113400	56648600	15990	15990	15990	15990	0
442	20250317	113300	56648600	15990	15990	15990	15990	0
443	20250317	113200	56648600	15990	15990	15990	15990	0
444	20250317	113100	56648600	15990	15990	15990	15990	0
445	20250317	113000	56648600	15990	15990	15990	15990	0
446	20250317	112900	56648600	15990	15990	15990	15990	0
447	20250317	112800	56648600	15990	15990	15990	15990	0
448	20250317	112700	56648600	15990	15990	15990	15990	0
449	20250317	112600	56648600	15990	15990	15990	15990	0
450	20250317	112500	56648600	15990	15990	15990	15990	0
451	20250317	112400	56648600	15990	15990	15990	15990	0
452	20250317	112300	56648600	15990	15990	15990	15990	0
453	20250317	112200	56648600	15990	16010	16010	15990	41
454	20250317	112100	55992740	16020	16020	16020	16020	0
455	20250317	112000	55992740	16020	16020	16020	16020	3
456	20250317	111900	55944680	16020	16020	16020	16020	2
457	20250317	111800	55912640	16020	16020	16020	16020	1
458	20250317	111700	55896620	16020	16020	16020	16020	0
459	20250317	111600	55896620	16020	16020	16020	16020	38
460	20250317	111500	55287860	16030	16030	16030	16030	0
461	20250317	111400	55287860	16030	16030	16030	16030	0
462	20250317	111300	55287860	16030	16030	16030	16030	0
463	20250317	111200	55287860	16030	16030	16030	16030	0
464	20250317	111100	55287860	16030	16030	16030	16030	17
465	20250317	111000	55015350	16050	16050	16050	16050	9
466	20250317	110900	54870900	16050	16050	16050	16050	0
467	20250317	110800	54870900	16050	16050	16050	16050	5
468	20250317	110700	54790650	16050	16050	16050	16050	1
469	20250317	110600	54774600	16050	16050	16050	16050	0
470	20250317	110500	54774600	16050	16050	16050	16050	0
471	20250317	110400	54774600	16050	16050	16050	16050	0
472	20250317	110300	54774600	16050	16050	16050	16050	0
473	20250317	110200	54774600	16050	16050	16050	16050	0
474	20250317	110100	54774600	16050	16050	16050	16050	0
475	20250317	110000	54774600	16050	16050	16050	16050	0
476	20250317	105900	54774600	16050	16050	16050	16050	0
477	20250317	105800	54774600	16050	16050	16050	16050	0
478	20250317	105700	54774600	16050	16050	16050	16050	0
479	20250317	105600	54774600	16050	16050	16050	16050	0
480	20250317	105500	54774600	16050	16050	16050	16050	1
481	20250317	105400	54758550	15970	15970	15970	15970	0
482	20250317	105300	54758550	15970	15970	15970	15970	0
483	20250317	105200	54758550	15970	15970	15970	15970	0
484	20250317	105100	54758550	15970	15970	15970	15970	0
485	20250317	105000	54758550	15970	15970	15970	15970	0
486	20250317	104900	54758550	15970	15970	15970	15970	0
487	20250317	104800	54758550	15970	15970	15970	15970	0
488	20250317	104700	54758550	15970	15970	15970	15970	0
489	20250317	104600	54758550	15970	15970	15970	15970	0
490	20250317	104500	54758550	15970	16000	16000	15970	883
491	20250317	104400	40653250	16000	16000	16000	16000	0
492	20250317	104300	40653250	16000	16000	16000	16000	0
493	20250317	104200	40653250	16000	16000	16000	16000	0
494	20250317	104100	40653250	16000	16000	16000	16000	50
495	20250317	104000	39853250	16000	16000	16000	16000	0
496	20250317	103900	39853250	16000	16000	16000	16000	1
497	20250317	103800	39837250	16000	16000	16000	16000	17
498	20250317	103700	39565250	16000	16000	16000	16000	604
499	20250317	103600	29901250	15990	15990	15990	15990	0
500	20250317	103500	29901250	15990	16010	16010	15990	432
501	20250317	103400	22989370	16010	16010	16010	16010	0
502	20250317	103300	22989370	16010	16010	16010	16010	0
503	20250317	103200	22989370	16010	16010	16010	16010	180
504	20250317	103100	20107570	16030	16030	16030	16030	0
505	20250317	103000	20107570	16030	16030	16030	16030	0
506	20250317	102900	20107570	16030	16030	16030	16030	0
507	20250317	102800	20107570	16030	16030	16030	16030	0
508	20250317	102700	20107570	16030	16030	16030	16030	16
509	20250317	102600	19851090	16030	16030	16030	16030	100
510	20250317	102500	18248090	16030	16030	16030	16030	0
511	20250317	102400	18248090	16030	16030	16030	16030	0
512	20250317	102300	18248090	16030	16010	16030	16010	4
513	20250317	102200	18183990	16030	16030	16030	16030	0
514	20250317	102100	18183990	16030	16030	16030	16030	1
515	20250317	102000	18167960	16030	16030	16030	16030	0
516	20250317	101900	18167960	16030	16030	16030	16030	1
517	20250317	101800	18151930	16010	16010	16010	16010	0
518	20250317	101700	18151930	16010	16010	16010	16010	0
519	20250317	101600	18151930	16010	16010	16010	16010	1
520	20250317	101500	18135920	16000	16000	16000	16000	0
521	20250317	101400	18135920	16000	16000	16000	16000	0
522	20250317	101300	18135920	16000	16000	16000	16000	0
523	20250317	101200	18135920	16000	16000	16000	16000	0
524	20250317	101100	18135920	16000	16010	16010	16000	600
525	20250317	101000	8535490	16030	16030	16030	16030	1
526	20250317	100900	8519460	16030	16030	16030	16030	0
527	20250317	100800	8519460	16030	16030	16030	16030	0
528	20250317	100700	8519460	16030	16030	16030	16030	0
529	20250317	100600	8519460	16030	16030	16030	16030	0
530	20250317	100500	8519460	16030	16030	16030	16030	0
531	20250317	100400	8519460	16030	16030	16030	16030	2
532	20250317	100300	8487400	16030	16030	16030	16030	0
533	20250317	100200	8487400	16030	16030	16030	16030	0
534	20250317	100100	8487400	16030	16030	16030	16030	0
535	20250317	100000	8487400	16030	16030	16030	16030	0
536	20250317	095900	8487400	16030	16030	16030	16030	0
537	20250317	095800	8487400	16030	16030	16030	16030	0
538	20250317	095700	8487400	16030	16030	16030	16030	0
539	20250317	095600	8487400	16030	16030	16030	16030	0
540	20250317	095500	8487400	16030	16030	16030	16030	33
541	20250317	095400	7958410	16030	16030	16030	16030	0
542	20250317	095300	7958410	16030	16030	16030	16030	0
543	20250317	095200	7958410	16030	16030	16030	16030	1
544	20250317	095100	7942380	16030	16030	16030	16030	1
545	20250317	095000	7926350	16030	16030	16030	16030	7
546	20250317	094900	7814140	16030	16030	16030	16030	0
547	20250317	094800	7814140	16030	16030	16030	16030	0
548	20250317	094700	7814140	16030	16030	16030	16030	0
549	20250317	094600	7814140	16030	16030	16030	16030	0
550	20250317	094500	7814140	16030	16030	16030	16030	3
551	20250317	094400	7766050	16030	16030	16030	16030	0
552	20250317	094300	7766050	16030	16030	16030	16030	0
553	20250317	094200	7766050	16030	16030	16030	16030	0
554	20250317	094100	7766050	16030	16030	16030	16030	0
555	20250317	094000	7766050	16030	16030	16030	16030	5
556	20250317	093900	7685900	16030	16030	16030	16030	4
557	20250317	093800	7621780	16030	16030	16030	16030	0
558	20250317	093700	7621780	16030	16030	16030	16030	0
559	20250317	093600	7621780	16030	16030	16030	16030	0
560	20250317	093500	7621780	16030	16030	16030	16030	0
561	20250317	093400	7621780	16030	16030	16030	16030	0
562	20250317	093300	7621780	16030	16030	16030	16030	0
563	20250317	093200	7621780	16030	16030	16030	16030	0
564	20250317	093100	7621780	16030	16010	16030	16000	61
565	20250317	093000	6645230	16030	16030	16030	16020	35
566	20250317	092900	6084200	16030	16030	16030	16030	0
567	20250317	092800	6084200	16030	16030	16030	16030	1
568	20250317	092700	6068170	16010	16010	16010	16010	0
569	20250317	092600	6068170	16010	16010	16010	16010	0
570	20250317	092500	6068170	16010	16010	16010	16010	0
571	20250317	092400	6068170	16010	16010	16010	16010	0
572	20250317	092300	6068170	16010	16010	16010	16010	0
573	20250317	092200	6068170	16010	16010	16010	16010	0
574	20250317	092100	6068170	16010	16010	16010	16010	80
575	20250317	092000	4787370	16010	16030	16030	16010	6
576	20250317	091900	4691280	16010	16010	16010	16010	0
577	20250317	091800	4691280	16010	16010	16010	16010	0
578	20250317	091700	4691280	16010	16010	16010	16010	0
579	20250317	091600	4691280	16010	16010	16010	16010	0
580	20250317	091500	4691280	16010	16010	16010	16010	0
581	20250317	091400	4691280	16010	16010	16010	16010	0
582	20250317	091300	4691280	16010	16010	16010	16010	0
583	20250317	091200	4691280	16010	16010	16010	16010	0
584	20250317	091100	4691280	16010	15990	16010	15990	169
585	20250317	091000	1988590	16010	16010	16010	16010	0
586	20250317	090900	1988590	16010	16010	16010	16010	0
587	20250317	090800	1988590	16010	16010	16010	16010	0
588	20250317	090700	1988590	16010	16010	16010	16010	0
589	20250317	090600	1988590	16010	16010	16010	16010	0
590	20250317	090500	1988590	16010	16010	16010	16010	0
591	20250317	090400	1988590	16010	16010	16010	16010	0
592	20250317	090300	1988590	16010	16010	16010	16000	55
593	20250317	090200	1108070	16010	16010	16010	16010	18
594	20250317	090100	819890	16010	16090	16090	16010	3
595	20250317	090000	771780	16060	16100	16100	16060	48