KissMeData/005990/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184700	20323070	9350	9350	9350	9350	17
3	20250318	184600	20323070	9350	9350	9350	9350	0
4	20250318	184500	20323070	9350	9350	9350	9350	0
5	20250318	184400	20323070	9350	9350	9350	9350	0
6	20250318	184300	20323070	9350	9350	9350	9350	0
7	20250318	184200	20323070	9350	9350	9350	9350	0
8	20250318	184100	20323070	9350	9350	9350	9350	0
9	20250318	184000	20323070	9350	9350	9350	9350	0
10	20250318	183900	20323070	9350	9350	9350	9350	0
11	20250318	183800	20323070	9350	9350	9350	9350	0
12	20250318	183700	20323070	9350	9350	9350	9350	0
13	20250318	183600	20323070	9350	9350	9350	9350	0
14	20250318	183500	20323070	9350	9350	9350	9350	0
15	20250318	183400	20323070	9350	9350	9350	9350	0
16	20250318	183300	20323070	9350	9350	9350	9350	0
17	20250318	183200	20323070	9350	9350	9350	9350	0
18	20250318	183100	20323070	9350	9350	9350	9350	0
19	20250318	183000	20323070	9350	9350	9350	9350	0
20	20250318	182900	20323070	9350	9350	9350	9350	0
21	20250318	182800	20323070	9350	9350	9350	9350	0
22	20250318	182700	20323070	9350	9350	9350	9350	0
23	20250318	182600	20323070	9350	9350	9350	9350	0
24	20250318	182500	20323070	9350	9350	9350	9350	0
25	20250318	182400	20323070	9350	9350	9350	9350	0
26	20250318	182300	20323070	9350	9350	9350	9350	0
27	20250318	182200	20323070	9350	9350	9350	9350	0
28	20250318	182100	20323070	9350	9350	9350	9350	0
29	20250318	182000	20323070	9350	9350	9350	9350	0
30	20250318	181900	20323070	9350	9350	9350	9350	0
31	20250318	181800	20323070	9350	9350	9350	9350	0
32	20250318	181700	20323070	9350	9350	9350	9350	17
33	20250318	181600	20323070	9350	9350	9350	9350	0
34	20250318	181500	20323070	9350	9350	9350	9350	0
35	20250318	181400	20323070	9350	9350	9350	9350	0
36	20250318	181300	20323070	9350	9350	9350	9350	0
37	20250318	181200	20323070	9350	9350	9350	9350	0
38	20250318	181100	20323070	9350	9350	9350	9350	0
39	20250318	181000	20323070	9350	9350	9350	9350	0
40	20250318	180900	20323070	9350	9350	9350	9350	0
41	20250318	180800	20323070	9350	9350	9350	9350	0
42	20250318	180700	20323070	9350	9350	9350	9350	0
43	20250318	180600	20323070	9350	9350	9350	9350	0
44	20250318	180500	20323070	9350	9350	9350	9350	0
45	20250318	180400	20323070	9350	9350	9350	9350	0
46	20250318	180300	20323070	9350	9350	9350	9350	0
47	20250318	180200	20323070	9350	9350	9350	9350	0
48	20250318	180100	20323070	9350	9350	9350	9350	0
49	20250318	180000	20323070	9350	9350	9350	9350	0
50	20250318	175900	20323070	9350	9350	9350	9350	0
51	20250318	175800	20323070	9350	9350	9350	9350	0
52	20250318	175700	20323070	9350	9350	9350	9350	0
53	20250318	175600	20323070	9350	9350	9350	9350	0
54	20250318	175500	20323070	9350	9350	9350	9350	0
55	20250318	175400	20323070	9350	9350	9350	9350	0
56	20250318	175300	20323070	9350	9350	9350	9350	0
57	20250318	175200	20323070	9350	9350	9350	9350	0
58	20250318	175100	20323070	9350	9350	9350	9350	0
59	20250318	175000	20323070	9350	9350	9350	9350	0
60	20250318	174900	20323070	9350	9350	9350	9350	0
61	20250318	174800	20323070	9350	9350	9350	9350	0
62	20250318	174700	20323070	9350	9350	9350	9350	17
63	20250318	174600	20323070	9350	9350	9350	9350	0
64	20250318	174500	20323070	9350	9350	9350	9350	0
65	20250318	174400	20323070	9350	9350	9350	9350	0
66	20250318	174300	20323070	9350	9350	9350	9350	0
67	20250318	174200	20323070	9350	9350	9350	9350	0
68	20250318	174100	20323070	9350	9350	9350	9350	0
69	20250318	174000	20323070	9350	9350	9350	9350	0
70	20250318	173900	20323070	9350	9350	9350	9350	0
71	20250318	173800	20323070	9350	9350	9350	9350	0
72	20250318	173700	20323070	9350	9350	9350	9350	0
73	20250318	173600	20323070	9350	9350	9350	9350	0
74	20250318	173500	20323070	9350	9350	9350	9350	0
75	20250318	173400	20323070	9350	9350	9350	9350	0
76	20250318	173300	20323070	9350	9350	9350	9350	0
77	20250318	173200	20323070	9350	9350	9350	9350	0
78	20250318	173100	20323070	9350	9350	9350	9350	0
79	20250318	173000	20323070	9350	9350	9350	9350	0
80	20250318	172900	20323070	9350	9350	9350	9350	0
81	20250318	172800	20323070	9350	9350	9350	9350	0
82	20250318	172700	20323070	9350	9350	9350	9350	0
83	20250318	172600	20323070	9350	9350	9350	9350	0
84	20250318	172500	20323070	9350	9350	9350	9350	0
85	20250318	172400	20323070	9350	9350	9350	9350	0
86	20250318	172300	20323070	9350	9350	9350	9350	0
87	20250318	172200	20323070	9350	9350	9350	9350	0
88	20250318	172100	20323070	9350	9350	9350	9350	0
89	20250318	172000	20323070	9350	9350	9350	9350	0
90	20250318	171900	20323070	9350	9350	9350	9350	0
91	20250318	171800	20323070	9350	9350	9350	9350	0
92	20250318	171700	20323070	9350	9350	9350	9350	17
93	20250318	171600	20323070	9350	9350	9350	9350	0
94	20250318	171500	20323070	9350	9350	9350	9350	0
95	20250318	171400	20323070	9350	9350	9350	9350	0
96	20250318	171300	20323070	9350	9350	9350	9350	0
97	20250318	171200	20323070	9350	9350	9350	9350	0
98	20250318	171100	20323070	9350	9350	9350	9350	0
99	20250318	171000	20323070	9350	9350	9350	9350	0
100	20250318	170900	20323070	9350	9350	9350	9350	0
101	20250318	170800	20323070	9350	9350	9350	9350	0
102	20250318	170700	20323070	9350	9350	9350	9350	0
103	20250318	170600	20323070	9350	9350	9350	9350	0
104	20250318	170500	20323070	9350	9350	9350	9350	0
105	20250318	170400	20323070	9350	9350	9350	9350	0
106	20250318	170300	20323070	9350	9350	9350	9350	0
107	20250318	170200	20323070	9350	9350	9350	9350	0
108	20250318	170100	20323070	9350	9350	9350	9350	0
109	20250318	170000	20323070	9350	9350	9350	9350	0
110	20250318	165900	20323070	9350	9350	9350	9350	0
111	20250318	165800	20323070	9350	9350	9350	9350	0
112	20250318	165700	20323070	9350	9350	9350	9350	0
113	20250318	165600	20323070	9350	9350	9350	9350	0
114	20250318	165500	20323070	9350	9350	9350	9350	0
115	20250318	165400	20323070	9350	9350	9350	9350	0
116	20250318	165300	20323070	9350	9350	9350	9350	0
117	20250318	165200	20323070	9350	9350	9350	9350	0
118	20250318	165100	20323070	9350	9350	9350	9350	0
119	20250318	165000	20323070	9350	9350	9350	9350	0
120	20250318	164900	20323070	9350	9350	9350	9350	0
121	20250318	164800	20323070	9350	9350	9350	9350	0
122	20250318	164700	20323070	9350	9350	9350	9350	17
123	20250318	164600	20323070	9350	9350	9350	9350	0
124	20250318	164500	20323070	9350	9350	9350	9350	0
125	20250318	164400	20323070	9350	9350	9350	9350	0
126	20250318	164300	20323070	9350	9350	9350	9350	0
127	20250318	164200	20323070	9350	9350	9350	9350	0
128	20250318	164100	20323070	9350	9350	9350	9350	0
129	20250318	164000	20323070	9350	9350	9350	9350	0
130	20250318	163900	20323070	9350	9350	9350	9350	0
131	20250318	163800	20323070	9350	9350	9350	9350	0
132	20250318	163700	20323070	9350	9350	9350	9350	0
133	20250318	163600	20323070	9350	9350	9350	9350	0
134	20250318	163500	20323070	9350	9350	9350	9350	0
135	20250318	163400	20323070	9350	9350	9350	9350	0
136	20250318	163300	20323070	9350	9350	9350	9350	0
137	20250318	163200	20323070	9350	9350	9350	9350	0
138	20250318	163100	20323070	9350	9350	9350	9350	0
139	20250318	163000	20323070	9350	9350	9350	9350	0
140	20250318	162900	20323070	9350	9350	9350	9350	0
141	20250318	162800	20323070	9350	9350	9350	9350	0
142	20250318	162700	20323070	9350	9350	9350	9350	0
143	20250318	162600	20323070	9350	9350	9350	9350	0
144	20250318	162500	20323070	9350	9350	9350	9350	0
145	20250318	162400	20323070	9350	9350	9350	9350	0
146	20250318	162300	20323070	9350	9350	9350	9350	0
147	20250318	162200	20323070	9350	9350	9350	9350	0
148	20250318	162100	20323070	9350	9350	9350	9350	0
149	20250318	162000	20323070	9350	9350	9350	9350	0
150	20250318	161900	20323070	9350	9350	9350	9350	0
151	20250318	161800	20323070	9350	9350	9350	9350	0
152	20250318	161700	20323070	9350	9350	9350	9350	17
153	20250318	161600	20323070	9350	9350	9350	9350	0
154	20250318	161500	20323070	9350	9350	9350	9350	0
155	20250318	161400	20323070	9350	9350	9350	9350	0
156	20250318	161300	20323070	9350	9350	9350	9350	0
157	20250318	161200	20323070	9350	9350	9350	9350	0
158	20250318	161100	20323070	9350	9350	9350	9350	0
159	20250318	161000	20323070	9350	9350	9350	9350	0
160	20250318	160900	20323070	9350	9350	9350	9350	0
161	20250318	160800	20323070	9350	9350	9350	9350	0
162	20250318	160700	20323070	9350	9350	9350	9350	0
163	20250318	160600	20323070	9350	9350	9350	9350	0
164	20250318	160500	20323070	9350	9350	9350	9350	0
165	20250318	160400	20323070	9350	9350	9350	9350	0
166	20250318	160300	20323070	9350	9350	9350	9350	0
167	20250318	160200	20323070	9350	9350	9350	9350	0
168	20250318	160100	20323070	9350	9350	9350	9350	0
169	20250318	160000	20323070	9350	9350	9350	9350	0
170	20250318	155900	20323070	9350	9350	9350	9350	0
171	20250318	155800	20323070	9350	9350	9350	9350	0
172	20250318	155700	20323070	9350	9350	9350	9350	0
173	20250318	155600	20323070	9350	9350	9350	9350	0
174	20250318	155500	20323070	9350	9350	9350	9350	0
175	20250318	155400	20323070	9350	9350	9350	9350	0
176	20250318	155300	20323070	9350	9350	9350	9350	0
177	20250318	155200	20323070	9350	9350	9350	9350	0
178	20250318	155100	20323070	9350	9350	9350	9350	0
179	20250318	155000	20323070	9350	9350	9350	9350	0
180	20250318	154900	20323070	9350	9350	9350	9350	0
181	20250318	154800	20323070	9350	9350	9350	9350	0
182	20250318	154700	20323070	9350	9350	9350	9350	17
183	20250318	154600	20323070	9350	9350	9350	9350	0
184	20250318	154500	20323070	9350	9350	9350	9350	0
185	20250318	154400	20323070	9350	9350	9350	9350	0
186	20250318	154300	20323070	9350	9350	9350	9350	0
187	20250318	154200	20323070	9350	9350	9350	9350	0
188	20250318	154100	20323070	9350	9350	9350	9350	0
189	20250318	154000	20323070	9350	9350	9350	9350	0
190	20250318	153900	20323070	9350	9350	9350	9350	0
191	20250318	153800	20323070	9350	9350	9350	9350	0
192	20250318	153700	20323070	9350	9350	9350	9350	0
193	20250318	153600	20323070	9350	9350	9350	9350	0
194	20250318	153500	20323070	9350	9350	9350	9350	0
195	20250318	153400	20323070	9350	9350	9350	9350	0
196	20250318	153300	20323070	9350	9350	9350	9350	0
197	20250318	153200	20323070	9350	9350	9350	9350	0
198	20250318	153100	20323070	9350	9350	9350	9350	0
199	20250318	153000	20323070	9350	9350	9350	9350	0
200	20250318	152900	20323070	9350	9350	9350	9350	0
201	20250318	152800	20323070	9350	9350	9350	9350	0
202	20250318	152700	20323070	9350	9350	9350	9350	0
203	20250318	152600	20323070	9350	9350	9350	9350	0
204	20250318	152500	20323070	9350	9350	9350	9350	0
205	20250318	152400	20323070	9350	9350	9350	9350	0
206	20250318	152300	20323070	9350	9350	9350	9350	0
207	20250318	152200	20323070	9350	9350	9350	9350	0
208	20250318	152100	20323070	9350	9350	9350	9350	0
209	20250318	152000	20323070	9350	9350	9350	9350	0
210	20250318	151900	20323070	9350	9350	9350	9350	0
211	20250318	151800	20323070	9350	9350	9350	9350	17
212	20250318	151700	20164120	9360	9360	9360	9360	0
213	20250318	151600	20164120	9360	9360	9360	9360	0
214	20250318	151500	20164120	9360	9360	9360	9360	0
215	20250318	151400	20164120	9360	9360	9360	9360	0
216	20250318	151300	20164120	9360	9360	9360	9360	0
217	20250318	151200	20164120	9360	9360	9360	9360	0
218	20250318	151100	20164120	9360	9360	9360	9360	0
219	20250318	151000	20164120	9360	9360	9360	9360	0
220	20250318	150900	20164120	9360	9360	9360	9360	0
221	20250318	150800	20164120	9360	9360	9360	9360	0
222	20250318	150700	20164120	9360	9360	9360	9360	0
223	20250318	150600	20164120	9360	9360	9360	9360	0
224	20250318	150500	20164120	9360	9360	9360	9360	0
225	20250318	150400	20164120	9360	9360	9360	9360	1
226	20250318	150300	20154760	9350	9350	9350	9350	0
227	20250318	150200	20154760	9350	9350	9350	9350	200
228	20250318	150100	18284760	9360	9360	9360	9360	0
229	20250318	150000	18284760	9360	9360	9360	9360	0
230	20250318	145900	18284760	9360	9360	9360	9360	0
231	20250318	145800	18284760	9360	9360	9360	9360	0
232	20250318	145700	18284760	9360	9360	9360	9360	0
233	20250318	145600	18284760	9360	9360	9360	9360	0
234	20250318	145500	18284760	9360	9350	9360	9350	11
235	20250318	145400	18181900	9350	9350	9350	9350	0
236	20250318	145300	18181900	9350	9350	9350	9350	0
237	20250318	145200	18181900	9350	9350	9350	9350	0
238	20250318	145100	18181900	9350	9350	9350	9350	0
239	20250318	145000	18181900	9350	9350	9350	9350	632
240	20250318	144900	12272700	9350	9350	9350	9350	0
241	20250318	144800	12272700	9350	9350	9350	9350	0
242	20250318	144700	12272700	9350	9350	9350	9350	0
243	20250318	144600	12272700	9350	9350	9350	9350	0
244	20250318	144500	12272700	9350	9350	9350	9350	0
245	20250318	144400	12272700	9350	9350	9350	9350	5
246	20250318	144300	12225950	9350	9350	9350	9350	0
247	20250318	144200	12225950	9350	9350	9350	9350	0
248	20250318	144100	12225950	9350	9350	9350	9350	0
249	20250318	144000	12225950	9350	9350	9350	9350	0
250	20250318	143900	12225950	9350	9350	9350	9350	0
251	20250318	143800	12225950	9350	9350	9350	9350	0
252	20250318	143700	12225950	9350	9350	9350	9350	0
253	20250318	143600	12225950	9350	9350	9350	9350	0
254	20250318	143500	12225950	9350	9350	9350	9350	0
255	20250318	143400	12225950	9350	9350	9350	9350	0
256	20250318	143300	12225950	9350	9350	9350	9350	0
257	20250318	143200	12225950	9350	9350	9350	9350	15
258	20250318	143100	12085700	9360	9360	9360	9360	0
259	20250318	143000	12085700	9360	9360	9360	9360	0
260	20250318	142900	12085700	9360	9360	9360	9360	0
261	20250318	142800	12085700	9360	9360	9360	9360	0
262	20250318	142700	12085700	9360	9360	9360	9360	0
263	20250318	142600	12085700	9360	9360	9360	9360	0
264	20250318	142500	12085700	9360	9360	9360	9360	0
265	20250318	142400	12085700	9360	9360	9360	9360	0
266	20250318	142300	12085700	9360	9360	9360	9360	0
267	20250318	142200	12085700	9360	9360	9360	9360	0
268	20250318	142100	12085700	9360	9360	9360	9360	20
269	20250318	142000	11898500	9350	9350	9350	9350	0
270	20250318	141900	11898500	9350	9350	9350	9350	0
271	20250318	141800	11898500	9350	9350	9350	9350	0
272	20250318	141700	11898500	9350	9350	9350	9350	0
273	20250318	141600	11898500	9350	9350	9350	9350	3
274	20250318	141500	11870450	9360	9360	9360	9360	0
275	20250318	141400	11870450	9360	9360	9360	9360	0
276	20250318	141300	11870450	9360	9360	9360	9360	0
277	20250318	141200	11870450	9360	9360	9360	9360	0
278	20250318	141100	11870450	9360	9360	9360	9360	0
279	20250318	141000	11870450	9360	9360	9360	9360	0
280	20250318	140900	11870450	9360	9360	9360	9360	0
281	20250318	140800	11870450	9360	9360	9360	9360	0
282	20250318	140700	11870450	9360	9360	9360	9360	0
283	20250318	140600	11870450	9360	9360	9360	9360	0
284	20250318	140500	11870450	9360	9360	9360	9360	0
285	20250318	140400	11870450	9360	9360	9360	9360	0
286	20250318	140300	11870450	9360	9360	9360	9360	0
287	20250318	140200	11870450	9360	9360	9360	9360	0
288	20250318	140100	11870450	9360	9360	9360	9360	0
289	20250318	140000	11870450	9360	9360	9360	9360	0
290	20250318	135900	11870450	9360	9360	9360	9360	0
291	20250318	135800	11870450	9360	9360	9360	9360	0
292	20250318	135700	11870450	9360	9360	9360	9360	0
293	20250318	135600	11870450	9360	9360	9360	9360	0
294	20250318	135500	11870450	9360	9360	9360	9360	0
295	20250318	135400	11870450	9360	9360	9360	9360	0
296	20250318	135300	11870450	9360	9360	9360	9360	1
297	20250318	135200	11861090	9350	9350	9350	9350	0
298	20250318	135100	11861090	9350	9350	9350	9350	0
299	20250318	135000	11861090	9350	9350	9350	9350	0
300	20250318	134900	11861090	9350	9350	9350	9350	0
301	20250318	134800	11861090	9350	9350	9350	9350	0
302	20250318	134700	11861090	9350	9350	9350	9350	0
303	20250318	134600	11861090	9350	9350	9350	9350	0
304	20250318	134500	11861090	9350	9350	9350	9350	1
305	20250318	134400	11851740	9360	9360	9360	9360	0
306	20250318	134300	11851740	9360	9360	9360	9360	0
307	20250318	134200	11851740	9360	9360	9360	9360	0
308	20250318	134100	11851740	9360	9360	9360	9360	0
309	20250318	134000	11851740	9360	9360	9360	9360	0
310	20250318	133900	11851740	9360	9360	9360	9360	0
311	20250318	133800	11851740	9360	9360	9360	9360	0
312	20250318	133700	11851740	9360	9350	9360	9350	9
313	20250318	133600	11767550	9350	9350	9350	9350	9
314	20250318	133500	11683400	9350	9350	9350	9350	0
315	20250318	133400	11683400	9350	9350	9350	9350	0
316	20250318	133300	11683400	9350	9350	9350	9350	0
317	20250318	133200	11683400	9350	9350	9350	9350	0
318	20250318	133100	11683400	9350	9350	9350	9350	0
319	20250318	133000	11683400	9350	9350	9350	9350	0
320	20250318	132900	11683400	9350	9350	9350	9350	0
321	20250318	132800	11683400	9350	9350	9350	9350	0
322	20250318	132700	11683400	9350	9350	9350	9350	0
323	20250318	132600	11683400	9350	9350	9350	9350	0
324	20250318	132500	11683400	9350	9350	9350	9350	0
325	20250318	132400	11683400	9350	9350	9350	9350	0
326	20250318	132300	11683400	9350	9350	9350	9350	0
327	20250318	132200	11683400	9350	9350	9350	9350	0
328	20250318	132100	11683400	9350	9350	9350	9350	0
329	20250318	132000	11683400	9350	9350	9350	9350	0
330	20250318	131900	11683400	9350	9350	9350	9350	0
331	20250318	131800	11683400	9350	9350	9350	9350	0
332	20250318	131700	11683400	9350	9350	9350	9350	2
333	20250318	131600	11664700	9350	9350	9350	9350	0
334	20250318	131500	11664700	9350	9350	9350	9350	0
335	20250318	131400	11664700	9350	9350	9350	9350	51
336	20250318	131300	11187850	9360	9360	9360	9360	0
337	20250318	131200	11187850	9360	9360	9360	9360	0
338	20250318	131100	11187850	9360	9360	9360	9360	0
339	20250318	131000	11187850	9360	9360	9360	9360	0
340	20250318	130900	11187850	9360	9360	9360	9360	0
341	20250318	130800	11187850	9360	9360	9360	9360	0
342	20250318	130700	11187850	9360	9360	9360	9360	0
343	20250318	130600	11187850	9360	9360	9360	9360	0
344	20250318	130500	11187850	9360	9360	9360	9360	0
345	20250318	130400	11187850	9360	9360	9360	9360	0
346	20250318	130300	11187850	9360	9360	9360	9360	0
347	20250318	130200	11187850	9360	9360	9360	9360	0
348	20250318	130100	11187850	9360	9360	9360	9360	0
349	20250318	130000	11187850	9360	9360	9360	9360	0
350	20250318	125900	11187850	9360	9360	9360	9360	0
351	20250318	125800	11187850	9360	9360	9360	9360	0
352	20250318	125700	11187850	9360	9360	9360	9360	0
353	20250318	125600	11187850	9360	9360	9360	9360	0
354	20250318	125500	11187850	9360	9360	9360	9360	0
355	20250318	125400	11187850	9360	9360	9360	9360	0
356	20250318	125300	11187850	9360	9360	9360	9360	0
357	20250318	125200	11187850	9360	9360	9360	9360	0
358	20250318	125100	11187850	9360	9360	9360	9360	0
359	20250318	125000	11187850	9360	9360	9360	9360	0
360	20250318	124900	11187850	9360	9360	9360	9360	0
361	20250318	124800	11187850	9360	9360	9360	9360	0
362	20250318	124700	11187850	9360	9360	9360	9360	0
363	20250318	124600	11187850	9360	9360	9360	9360	0
364	20250318	124500	11187850	9360	9360	9360	9360	0
365	20250318	124400	11187850	9360	9360	9360	9360	0
366	20250318	124300	11187850	9360	9360	9360	9360	0
367	20250318	124200	11187850	9360	9360	9360	9360	0
368	20250318	124100	11187850	9360	9360	9360	9360	0
369	20250318	124000	11187850	9360	9360	9360	9360	0
370	20250318	123900	11187850	9360	9360	9360	9360	0
371	20250318	123800	11187850	9360	9360	9360	9360	0
372	20250318	123700	11187850	9360	9360	9360	9360	0
373	20250318	123600	11187850	9360	9360	9360	9360	0
374	20250318	123500	11187850	9360	9360	9360	9360	0
375	20250318	123400	11187850	9360	9360	9360	9360	4
376	20250318	123300	11150410	9350	9350	9350	9350	0
377	20250318	123200	11150410	9350	9350	9350	9350	0
378	20250318	123100	11150410	9350	9350	9350	9350	0
379	20250318	123000	11150410	9350	9350	9350	9350	0
380	20250318	122900	11150410	9350	9350	9350	9350	0
381	20250318	122800	11150410	9350	9350	9350	9350	0
382	20250318	122700	11150410	9350	9350	9350	9350	0
383	20250318	122600	11150410	9350	9350	9350	9350	270
384	20250318	122500	8625910	9350	9350	9350	9350	0
385	20250318	122400	8625910	9350	9350	9350	9350	0
386	20250318	122300	8625910	9350	9350	9350	9350	0
387	20250318	122200	8625910	9350	9350	9350	9350	0
388	20250318	122100	8625910	9350	9350	9350	9350	0
389	20250318	122000	8625910	9350	9350	9350	9350	0
390	20250318	121900	8625910	9350	9350	9350	9350	0
391	20250318	121800	8625910	9350	9350	9350	9350	0
392	20250318	121700	8625910	9350	9350	9350	9350	1
393	20250318	121600	8616560	9340	9340	9340	9340	0
394	20250318	121500	8616560	9340	9340	9340	9340	0
395	20250318	121400	8616560	9340	9340	9340	9340	0
396	20250318	121300	8616560	9340	9340	9340	9340	0
397	20250318	121200	8616560	9340	9340	9340	9340	0
398	20250318	121100	8616560	9340	9340	9340	9340	0
399	20250318	121000	8616560	9340	9340	9340	9340	0
400	20250318	120900	8616560	9340	9340	9340	9340	0
401	20250318	120800	8616560	9340	9340	9340	9340	0
402	20250318	120700	8616560	9340	9340	9340	9340	0
403	20250318	120600	8616560	9340	9340	9340	9340	0
404	20250318	120500	8616560	9340	9340	9340	9340	0
405	20250318	120400	8616560	9340	9340	9340	9340	0
406	20250318	120300	8616560	9340	9340	9340	9340	0
407	20250318	120200	8616560	9340	9340	9340	9340	0
408	20250318	120100	8616560	9340	9340	9340	9340	0
409	20250318	120000	8616560	9340	9340	9340	9340	0
410	20250318	115900	8616560	9340	9340	9340	9340	0
411	20250318	115800	8616560	9340	9340	9340	9340	0
412	20250318	115700	8616560	9340	9340	9340	9340	0
413	20250318	115600	8616560	9340	9340	9340	9340	0
414	20250318	115500	8616560	9340	9340	9340	9340	0
415	20250318	115400	8616560	9340	9340	9340	9340	0
416	20250318	115300	8616560	9340	9340	9340	9340	110
417	20250318	115200	7589160	9340	9340	9340	9340	0
418	20250318	115100	7589160	9340	9340	9340	9340	0
419	20250318	115000	7589160	9340	9340	9340	9340	0
420	20250318	114900	7589160	9340	9340	9340	9340	0
421	20250318	114800	7589160	9340	9340	9340	9340	0
422	20250318	114700	7589160	9340	9340	9340	9340	0
423	20250318	114600	7589160	9340	9340	9340	9340	0
424	20250318	114500	7589160	9340	9340	9340	9340	0
425	20250318	114400	7589160	9340	9340	9340	9340	0
426	20250318	114300	7589160	9340	9340	9340	9340	0
427	20250318	114200	7589160	9340	9340	9340	9340	0
428	20250318	114100	7589160	9340	9340	9340	9340	0
429	20250318	114000	7589160	9340	9340	9340	9340	0
430	20250318	113900	7589160	9340	9340	9340	9340	0
431	20250318	113800	7589160	9340	9340	9340	9340	0
432	20250318	113700	7589160	9340	9340	9340	9340	0
433	20250318	113600	7589160	9340	9340	9340	9340	10
434	20250318	113500	7495760	9340	9340	9340	9340	0
435	20250318	113400	7495760	9340	9340	9340	9340	0
436	20250318	113300	7495760	9340	9340	9340	9340	0
437	20250318	113200	7495760	9340	9340	9340	9340	0
438	20250318	113100	7495760	9340	9340	9340	9340	0
439	20250318	113000	7495760	9340	9340	9340	9340	0
440	20250318	112900	7495760	9340	9340	9340	9340	0
441	20250318	112800	7495760	9340	9340	9340	9340	0
442	20250318	112700	7495760	9340	9340	9340	9340	0
443	20250318	112600	7495760	9340	9340	9340	9340	0
444	20250318	112500	7495760	9340	9340	9340	9340	0
445	20250318	112400	7495760	9340	9340	9340	9340	0
446	20250318	112300	7495760	9340	9340	9340	9340	0
447	20250318	112200	7495760	9340	9340	9340	9340	0
448	20250318	112100	7495760	9340	9340	9340	9340	0
449	20250318	112000	7495760	9340	9340	9340	9340	0
450	20250318	111900	7495760	9340	9340	9340	9340	0
451	20250318	111800	7495760	9340	9340	9340	9340	0
452	20250318	111700	7495760	9340	9340	9340	9340	0
453	20250318	111600	7495760	9340	9340	9340	9340	0
454	20250318	111500	7495760	9340	9340	9340	9340	5
455	20250318	111400	7449060	9340	9340	9340	9340	0
456	20250318	111300	7449060	9340	9340	9340	9340	0
457	20250318	111200	7449060	9340	9340	9340	9340	0
458	20250318	111100	7449060	9340	9340	9340	9340	0
459	20250318	111000	7449060	9340	9340	9340	9340	0
460	20250318	110900	7449060	9340	9340	9340	9340	0
461	20250318	110800	7449060	9340	9340	9340	9340	0
462	20250318	110700	7449060	9340	9340	9340	9340	0
463	20250318	110600	7449060	9340	9340	9340	9340	0
464	20250318	110500	7449060	9340	9340	9340	9340	0
465	20250318	110400	7449060	9340	9340	9340	9340	0
466	20250318	110300	7449060	9340	9340	9340	9340	0
467	20250318	110200	7449060	9340	9340	9340	9340	0
468	20250318	110100	7449060	9340	9340	9340	9340	0
469	20250318	110000	7449060	9340	9340	9340	9340	0
470	20250318	105900	7449060	9340	9340	9340	9340	0
471	20250318	105800	7449060	9340	9340	9340	9340	0
472	20250318	105700	7449060	9340	9340	9340	9340	2
473	20250318	105600	7430380	9340	9340	9340	9340	0
474	20250318	105500	7430380	9340	9340	9340	9340	3
475	20250318	105400	7402360	9340	9340	9340	9340	6
476	20250318	105300	7346320	9340	9340	9340	9340	6
477	20250318	105200	7290280	9340	9340	9340	9340	1
478	20250318	105100	7280940	9340	9340	9340	9340	3
479	20250318	105000	7252920	9340	9340	9340	9340	0
480	20250318	104900	7252920	9340	9340	9340	9340	0
481	20250318	104800	7252920	9340	9340	9340	9340	0
482	20250318	104700	7252920	9340	9340	9340	9340	0
483	20250318	104600	7252920	9340	9340	9340	9340	0
484	20250318	104500	7252920	9340	9340	9340	9340	0
485	20250318	104400	7252920	9340	9340	9340	9340	0
486	20250318	104300	7252920	9340	9340	9340	9340	0
487	20250318	104200	7252920	9340	9340	9340	9340	0
488	20250318	104100	7252920	9340	9340	9340	9340	0
489	20250318	104000	7252920	9340	9340	9340	9340	0
490	20250318	103900	7252920	9340	9340	9340	9340	20
491	20250318	103800	7066120	9340	9340	9340	9340	0
492	20250318	103700	7066120	9340	9340	9340	9340	0
493	20250318	103600	7066120	9340	9340	9340	9340	0
494	20250318	103500	7066120	9340	9340	9340	9340	0
495	20250318	103400	7066120	9340	9340	9340	9340	0
496	20250318	103300	7066120	9340	9340	9340	9340	0
497	20250318	103200	7066120	9340	9340	9340	9340	10
498	20250318	103100	6972720	9350	9350	9350	9350	0
499	20250318	103000	6972720	9350	9350	9350	9350	0
500	20250318	102900	6972720	9350	9350	9350	9350	0
501	20250318	102800	6972720	9350	9350	9350	9350	0
502	20250318	102700	6972720	9350	9350	9350	9350	1
503	20250318	102600	6963370	9340	9340	9340	9340	0
504	20250318	102500	6963370	9340	9340	9340	9340	0
505	20250318	102400	6963370	9340	9340	9340	9340	0
506	20250318	102300	6963370	9340	9340	9340	9340	0
507	20250318	102200	6963370	9340	9340	9340	9340	0
508	20250318	102100	6963370	9340	9340	9340	9340	0
509	20250318	102000	6963370	9340	9340	9340	9340	170
510	20250318	101900	5375570	9340	9340	9340	9340	0
511	20250318	101800	5375570	9340	9340	9340	9340	0
512	20250318	101700	5375570	9340	9340	9340	9340	0
513	20250318	101600	5375570	9340	9340	9340	9340	1
514	20250318	101500	5366230	9330	9330	9330	9330	0
515	20250318	101400	5366230	9330	9330	9330	9330	0
516	20250318	101300	5366230	9330	9330	9330	9330	0
517	20250318	101200	5366230	9330	9330	9330	9330	0
518	20250318	101100	5366230	9330	9330	9330	9330	0
519	20250318	101000	5366230	9330	9330	9330	9330	0
520	20250318	100900	5366230	9330	9330	9330	9330	0
521	20250318	100800	5366230	9330	9330	9330	9330	0
522	20250318	100700	5366230	9330	9330	9330	9330	0
523	20250318	100600	5366230	9330	9330	9330	9330	0
524	20250318	100500	5366230	9330	9330	9330	9330	0
525	20250318	100400	5366230	9330	9330	9330	9330	0
526	20250318	100300	5366230	9330	9330	9330	9330	0
527	20250318	100200	5366230	9330	9330	9330	9330	3
528	20250318	100100	5338240	9340	9340	9340	9340	0
529	20250318	100000	5338240	9340	9340	9340	9340	0
530	20250318	095900	5338240	9340	9340	9340	9340	0
531	20250318	095800	5338240	9340	9340	9340	9340	0
532	20250318	095700	5338240	9340	9340	9340	9340	0
533	20250318	095600	5338240	9340	9340	9340	9340	1
534	20250318	095500	5328900	9340	9340	9340	9340	1
535	20250318	095400	5319560	9340	9340	9340	9340	0
536	20250318	095300	5319560	9340	9340	9340	9340	109
537	20250318	095200	4301500	9350	9350	9350	9350	0
538	20250318	095100	4301500	9350	9350	9350	9350	0
539	20250318	095000	4301500	9350	9350	9350	9350	0
540	20250318	094900	4301500	9350	9350	9350	9350	0
541	20250318	094800	4301500	9350	9350	9350	9350	0
542	20250318	094700	4301500	9350	9350	9350	9350	0
543	20250318	094600	4301500	9350	9350	9350	9350	0
544	20250318	094500	4301500	9350	9350	9350	9350	0
545	20250318	094400	4301500	9350	9350	9350	9350	1
546	20250318	094300	4292150	9350	9350	9350	9350	1
547	20250318	094200	4282800	9350	9350	9350	9350	0
548	20250318	094100	4282800	9350	9350	9350	9350	0
549	20250318	094000	4282800	9350	9350	9350	9350	0
550	20250318	093900	4282800	9350	9350	9350	9350	0
551	20250318	093800	4282800	9350	9350	9350	9350	0
552	20250318	093700	4282800	9350	9350	9350	9350	0
553	20250318	093600	4282800	9350	9350	9350	9350	1
554	20250318	093500	4273450	9330	9340	9340	9330	100
555	20250318	093400	3340430	9330	9330	9330	9330	0
556	20250318	093300	3340430	9330	9330	9330	9330	0
557	20250318	093200	3340430	9330	9330	9330	9330	0
558	20250318	093100	3340430	9330	9330	9330	9330	0
559	20250318	093000	3340430	9330	9330	9330	9330	0
560	20250318	092900	3340430	9330	9340	9340	9330	68
561	20250318	092800	2705770	9340	9370	9370	9340	167
562	20250318	092700	1142340	9330	9330	9330	9330	0
563	20250318	092600	1142340	9330	9330	9330	9330	0
564	20250318	092500	1142340	9330	9330	9330	9330	0
565	20250318	092400	1142340	9330	9330	9330	9330	0
566	20250318	092300	1142340	9330	9330	9330	9330	0
567	20250318	092200	1142340	9330	9330	9330	9330	0
568	20250318	092100	1142340	9330	9330	9330	9330	8
569	20250318	092000	1067700	9490	9490	9490	9490	0
570	20250318	091900	1067700	9490	9490	9490	9490	0
571	20250318	091800	1067700	9490	9490	9490	9490	0
572	20250318	091700	1067700	9490	9490	9490	9490	12
573	20250318	091600	953820	9530	9530	9530	9530	0
574	20250318	091500	953820	9530	9530	9530	9530	0
575	20250318	091400	953820	9530	9530	9530	9530	0
576	20250318	091300	953820	9530	9530	9530	9530	8
577	20250318	091200	877580	9570	9560	9570	9560	30
578	20250318	091100	590700	9400	9400	9400	9400	13
579	20250318	091000	468500	9370	9370	9370	9370	0
580	20250318	090900	468500	9370	9370	9370	9370	0
581	20250318	090800	468500	9370	9370	9370	9370	0
582	20250318	090700	468500	9370	9370	9370	9370	0
583	20250318	090600	468500	9370	9370	9370	9370	0
584	20250318	090500	468500	9370	9370	9370	9370	0
585	20250318	090400	468500	9370	9370	9370	9370	0
586	20250318	090300	468500	9370	9370	9370	9370	0
587	20250318	090200	468500	9370	9370	9370	9370	0
588	20250318	090100	468500	9370	9370	9370	9370	50
589	20250318	090000	0	9370	9370	9370	9370	0