KissMeData/009140/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185300	11421070	18770	18770	18770	18770	8
3	20250319	185200	11421070	18770	18770	18770	18770	0
4	20250319	185100	11421070	18770	18770	18770	18770	0
5	20250319	185000	11421070	18770	18770	18770	18770	0
6	20250319	184900	11421070	18770	18770	18770	18770	0
7	20250319	184800	11421070	18770	18770	18770	18770	0
8	20250319	184700	11421070	18770	18770	18770	18770	0
9	20250319	184600	11421070	18770	18770	18770	18770	0
10	20250319	184500	11421070	18770	18770	18770	18770	0
11	20250319	184400	11421070	18770	18770	18770	18770	0
12	20250319	184300	11421070	18770	18770	18770	18770	0
13	20250319	184200	11421070	18770	18770	18770	18770	0
14	20250319	184100	11421070	18770	18770	18770	18770	0
15	20250319	184000	11421070	18770	18770	18770	18770	0
16	20250319	183900	11421070	18770	18770	18770	18770	0
17	20250319	183800	11421070	18770	18770	18770	18770	0
18	20250319	183700	11421070	18770	18770	18770	18770	0
19	20250319	183600	11421070	18770	18770	18770	18770	0
20	20250319	183500	11421070	18770	18770	18770	18770	0
21	20250319	183400	11421070	18770	18770	18770	18770	0
22	20250319	183300	11421070	18770	18770	18770	18770	0
23	20250319	183200	11421070	18770	18770	18770	18770	0
24	20250319	183100	11421070	18770	18770	18770	18770	0
25	20250319	183000	11421070	18770	18770	18770	18770	0
26	20250319	182900	11421070	18770	18770	18770	18770	0
27	20250319	182800	11421070	18770	18770	18770	18770	0
28	20250319	182700	11421070	18770	18770	18770	18770	0
29	20250319	182600	11421070	18770	18770	18770	18770	0
30	20250319	182500	11421070	18770	18770	18770	18770	0
31	20250319	182400	11421070	18770	18770	18770	18770	0
32	20250319	182300	11421070	18770	18770	18770	18770	8
33	20250319	182200	11421070	18770	18770	18770	18770	0
34	20250319	182100	11421070	18770	18770	18770	18770	0
35	20250319	182000	11421070	18770	18770	18770	18770	0
36	20250319	181900	11421070	18770	18770	18770	18770	0
37	20250319	181800	11421070	18770	18770	18770	18770	0
38	20250319	181700	11421070	18770	18770	18770	18770	0
39	20250319	181600	11421070	18770	18770	18770	18770	0
40	20250319	181500	11421070	18770	18770	18770	18770	0
41	20250319	181400	11421070	18770	18770	18770	18770	0
42	20250319	181300	11421070	18770	18770	18770	18770	0
43	20250319	181200	11421070	18770	18770	18770	18770	0
44	20250319	181100	11421070	18770	18770	18770	18770	0
45	20250319	181000	11421070	18770	18770	18770	18770	0
46	20250319	180900	11421070	18770	18770	18770	18770	0
47	20250319	180800	11421070	18770	18770	18770	18770	0
48	20250319	180700	11421070	18770	18770	18770	18770	0
49	20250319	180600	11421070	18770	18770	18770	18770	0
50	20250319	180500	11421070	18770	18770	18770	18770	0
51	20250319	180400	11421070	18770	18770	18770	18770	0
52	20250319	180300	11421070	18770	18770	18770	18770	0
53	20250319	180200	11421070	18770	18770	18770	18770	0
54	20250319	180100	11421070	18770	18770	18770	18770	0
55	20250319	180000	11421070	18770	18770	18770	18770	0
56	20250319	175900	11421070	18770	18770	18770	18770	0
57	20250319	175800	11421070	18770	18770	18770	18770	0
58	20250319	175700	11421070	18770	18770	18770	18770	0
59	20250319	175600	11421070	18770	18770	18770	18770	0
60	20250319	175500	11421070	18770	18770	18770	18770	0
61	20250319	175400	11421070	18770	18770	18770	18770	0
62	20250319	175300	11421070	18770	18770	18770	18770	8
63	20250319	175200	11421070	18770	18770	18770	18770	0
64	20250319	175100	11421070	18770	18770	18770	18770	0
65	20250319	175000	11421070	18770	18770	18770	18770	0
66	20250319	174900	11421070	18770	18770	18770	18770	0
67	20250319	174800	11421070	18770	18770	18770	18770	0
68	20250319	174700	11421070	18770	18770	18770	18770	0
69	20250319	174600	11421070	18770	18770	18770	18770	0
70	20250319	174500	11421070	18770	18770	18770	18770	0
71	20250319	174400	11421070	18770	18770	18770	18770	0
72	20250319	174300	11421070	18770	18770	18770	18770	0
73	20250319	174200	11421070	18770	18770	18770	18770	0
74	20250319	174100	11421070	18770	18770	18770	18770	0
75	20250319	174000	11421070	18770	18770	18770	18770	0
76	20250319	173900	11421070	18770	18770	18770	18770	0
77	20250319	173800	11421070	18770	18770	18770	18770	0
78	20250319	173700	11421070	18770	18770	18770	18770	0
79	20250319	173600	11421070	18770	18770	18770	18770	0
80	20250319	173500	11421070	18770	18770	18770	18770	0
81	20250319	173400	11421070	18770	18770	18770	18770	0
82	20250319	173300	11421070	18770	18770	18770	18770	0
83	20250319	173200	11421070	18770	18770	18770	18770	0
84	20250319	173100	11421070	18770	18770	18770	18770	0
85	20250319	173000	11421070	18770	18770	18770	18770	0
86	20250319	172900	11421070	18770	18770	18770	18770	0
87	20250319	172800	11421070	18770	18770	18770	18770	0
88	20250319	172700	11421070	18770	18770	18770	18770	0
89	20250319	172600	11421070	18770	18770	18770	18770	0
90	20250319	172500	11421070	18770	18770	18770	18770	0
91	20250319	172400	11421070	18770	18770	18770	18770	0
92	20250319	172300	11421070	18770	18770	18770	18770	8
93	20250319	172200	11421070	18770	18770	18770	18770	0
94	20250319	172100	11421070	18770	18770	18770	18770	0
95	20250319	172000	11421070	18770	18770	18770	18770	0
96	20250319	171900	11421070	18770	18770	18770	18770	0
97	20250319	171800	11421070	18770	18770	18770	18770	0
98	20250319	171700	11421070	18770	18770	18770	18770	0
99	20250319	171600	11421070	18770	18770	18770	18770	0
100	20250319	171500	11421070	18770	18770	18770	18770	0
101	20250319	171400	11421070	18770	18770	18770	18770	0
102	20250319	171300	11421070	18770	18770	18770	18770	0
103	20250319	171200	11421070	18770	18770	18770	18770	0
104	20250319	171100	11421070	18770	18770	18770	18770	0
105	20250319	171000	11421070	18770	18770	18770	18770	0
106	20250319	170900	11421070	18770	18770	18770	18770	0
107	20250319	170800	11421070	18770	18770	18770	18770	0
108	20250319	170700	11421070	18770	18770	18770	18770	0
109	20250319	170600	11421070	18770	18770	18770	18770	0
110	20250319	170500	11421070	18770	18770	18770	18770	0
111	20250319	170400	11421070	18770	18770	18770	18770	0
112	20250319	170300	11421070	18770	18770	18770	18770	0
113	20250319	170200	11421070	18770	18770	18770	18770	0
114	20250319	170100	11421070	18770	18770	18770	18770	0
115	20250319	170000	11421070	18770	18770	18770	18770	0
116	20250319	165900	11421070	18770	18770	18770	18770	0
117	20250319	165800	11421070	18770	18770	18770	18770	0
118	20250319	165700	11421070	18770	18770	18770	18770	0
119	20250319	165600	11421070	18770	18770	18770	18770	0
120	20250319	165500	11421070	18770	18770	18770	18770	0
121	20250319	165400	11421070	18770	18770	18770	18770	0
122	20250319	165300	11421070	18770	18770	18770	18770	8
123	20250319	165200	11421070	18770	18770	18770	18770	0
124	20250319	165100	11421070	18770	18770	18770	18770	0
125	20250319	165000	11421070	18770	18770	18770	18770	0
126	20250319	164900	11421070	18770	18770	18770	18770	0
127	20250319	164800	11421070	18770	18770	18770	18770	0
128	20250319	164700	11421070	18770	18770	18770	18770	0
129	20250319	164600	11421070	18770	18770	18770	18770	0
130	20250319	164500	11421070	18770	18770	18770	18770	0
131	20250319	164400	11421070	18770	18770	18770	18770	0
132	20250319	164300	11421070	18770	18770	18770	18770	0
133	20250319	164200	11421070	18770	18770	18770	18770	0
134	20250319	164100	11421070	18770	18770	18770	18770	0
135	20250319	164000	11421070	18770	18770	18770	18770	0
136	20250319	163900	11421070	18770	18770	18770	18770	0
137	20250319	163800	11421070	18770	18770	18770	18770	0
138	20250319	163700	11421070	18770	18770	18770	18770	0
139	20250319	163600	11421070	18770	18770	18770	18770	0
140	20250319	163500	11421070	18770	18770	18770	18770	0
141	20250319	163400	11421070	18770	18770	18770	18770	0
142	20250319	163300	11421070	18770	18770	18770	18770	0
143	20250319	163200	11421070	18770	18770	18770	18770	0
144	20250319	163100	11421070	18770	18770	18770	18770	0
145	20250319	163000	11421070	18770	18770	18770	18770	0
146	20250319	162900	11421070	18770	18770	18770	18770	0
147	20250319	162800	11421070	18770	18770	18770	18770	0
148	20250319	162700	11421070	18770	18770	18770	18770	0
149	20250319	162600	11421070	18770	18770	18770	18770	0
150	20250319	162500	11421070	18770	18770	18770	18770	0
151	20250319	162400	11421070	18770	18770	18770	18770	0
152	20250319	162300	11421070	18770	18770	18770	18770	8
153	20250319	162200	11421070	18770	18770	18770	18770	0
154	20250319	162100	11421070	18770	18770	18770	18770	0
155	20250319	162000	11421070	18770	18770	18770	18770	0
156	20250319	161900	11421070	18770	18770	18770	18770	0
157	20250319	161800	11421070	18770	18770	18770	18770	0
158	20250319	161700	11421070	18770	18770	18770	18770	0
159	20250319	161600	11421070	18770	18770	18770	18770	0
160	20250319	161500	11421070	18770	18770	18770	18770	0
161	20250319	161400	11421070	18770	18770	18770	18770	0
162	20250319	161300	11421070	18770	18770	18770	18770	0
163	20250319	161200	11421070	18770	18770	18770	18770	0
164	20250319	161100	11421070	18770	18770	18770	18770	0
165	20250319	161000	11421070	18770	18770	18770	18770	0
166	20250319	160900	11421070	18770	18770	18770	18770	0
167	20250319	160800	11421070	18770	18770	18770	18770	0
168	20250319	160700	11421070	18770	18770	18770	18770	0
169	20250319	160600	11421070	18770	18770	18770	18770	0
170	20250319	160500	11421070	18770	18770	18770	18770	0
171	20250319	160400	11421070	18770	18770	18770	18770	0
172	20250319	160300	11421070	18770	18770	18770	18770	0
173	20250319	160200	11421070	18770	18770	18770	18770	0
174	20250319	160100	11421070	18770	18770	18770	18770	0
175	20250319	160000	11421070	18770	18770	18770	18770	0
176	20250319	155900	11421070	18770	18770	18770	18770	0
177	20250319	155800	11421070	18770	18770	18770	18770	0
178	20250319	155700	11421070	18770	18770	18770	18770	0
179	20250319	155600	11421070	18770	18770	18770	18770	0
180	20250319	155500	11421070	18770	18770	18770	18770	0
181	20250319	155400	11421070	18770	18770	18770	18770	0
182	20250319	155300	11421070	18770	18770	18770	18770	8
183	20250319	155200	11421070	18770	18770	18770	18770	0
184	20250319	155100	11421070	18770	18770	18770	18770	0
185	20250319	155000	11421070	18770	18770	18770	18770	0
186	20250319	154900	11421070	18770	18770	18770	18770	0
187	20250319	154800	11421070	18770	18770	18770	18770	0
188	20250319	154700	11421070	18770	18770	18770	18770	0
189	20250319	154600	11421070	18770	18770	18770	18770	0
190	20250319	154500	11421070	18770	18770	18770	18770	0
191	20250319	154400	11421070	18770	18770	18770	18770	0
192	20250319	154300	11421070	18770	18770	18770	18770	0
193	20250319	154200	11421070	18770	18770	18770	18770	0
194	20250319	154100	11421070	18770	18770	18770	18770	0
195	20250319	154000	11421070	18770	18770	18770	18770	0
196	20250319	153900	11421070	18770	18770	18770	18770	0
197	20250319	153800	11421070	18770	18770	18770	18770	0
198	20250319	153700	11421070	18770	18770	18770	18770	0
199	20250319	153600	11421070	18770	18770	18770	18770	0
200	20250319	153500	11421070	18770	18770	18770	18770	0
201	20250319	153400	11421070	18770	18770	18770	18770	0
202	20250319	153300	11421070	18770	18770	18770	18770	0
203	20250319	153200	11421070	18770	18770	18770	18770	0
204	20250319	153100	11421070	18770	18770	18770	18770	0
205	20250319	153000	11421070	18770	18770	18770	18770	8
206	20250319	152900	11270910	18790	18790	18790	18790	0
207	20250319	152800	11270910	18790	18790	18790	18790	0
208	20250319	152700	11270910	18790	18790	18790	18790	0
209	20250319	152600	11270910	18790	18790	18790	18790	0
210	20250319	152500	11270910	18790	18790	18790	18790	0
211	20250319	152400	11270910	18790	18790	18790	18790	0
212	20250319	152300	11270910	18790	18790	18790	18790	0
213	20250319	152200	11270910	18790	18790	18790	18790	0
214	20250319	152100	11270910	18790	18790	18790	18790	0
215	20250319	152000	11270910	18790	18790	18790	18790	0
216	20250319	151900	11270910	18790	18790	18790	18790	0
217	20250319	151800	11270910	18790	18790	18790	18790	0
218	20250319	151700	11270910	18790	18790	18790	18790	0
219	20250319	151600	11270910	18790	18790	18790	18790	0
220	20250319	151500	11270910	18790	18790	18790	18790	0
221	20250319	151400	11270910	18790	18780	18790	18780	15
222	20250319	151300	10989200	18790	18790	18790	18790	0
223	20250319	151200	10989200	18790	18790	18790	18790	0
224	20250319	151100	10989200	18790	18790	18790	18790	0
225	20250319	151000	10989200	18790	18790	18790	18790	0
226	20250319	150900	10989200	18790	18790	18790	18790	0
227	20250319	150800	10989200	18790	18790	18790	18790	0
228	20250319	150700	10989200	18790	18790	18790	18790	0
229	20250319	150600	10989200	18790	18770	18790	18770	4
230	20250319	150500	10914100	18780	18780	18780	18780	0
231	20250319	150400	10914100	18780	18780	18780	18780	0
232	20250319	150300	10914100	18780	18780	18780	18780	0
233	20250319	150200	10914100	18780	18700	18780	18700	10
234	20250319	150100	10726660	18550	18540	18550	18540	266
235	20250319	150000	5793530	18540	18540	18540	18540	9
236	20250319	145900	5626670	18540	18540	18540	18540	0
237	20250319	145800	5626670	18540	18540	18540	18540	0
238	20250319	145700	5626670	18540	18540	18540	18540	0
239	20250319	145600	5626670	18540	18540	18540	18540	0
240	20250319	145500	5626670	18540	18540	18540	18540	1
241	20250319	145400	5608130	18530	18540	18540	18530	24
242	20250319	145300	5163180	18760	18760	18760	18760	0
243	20250319	145200	5163180	18760	18760	18760	18760	0
244	20250319	145100	5163180	18760	18760	18760	18760	0
245	20250319	145000	5163180	18760	18760	18760	18760	0
246	20250319	144900	5163180	18760	18760	18760	18760	0
247	20250319	144800	5163180	18760	18760	18760	18760	0
248	20250319	144700	5163180	18760	18760	18760	18760	0
249	20250319	144600	5163180	18760	18760	18760	18760	0
250	20250319	144500	5163180	18760	18760	18760	18760	0
251	20250319	144400	5163180	18760	18760	18760	18760	0
252	20250319	144300	5163180	18760	18760	18760	18760	1
253	20250319	144200	5144420	18760	18760	18760	18760	0
254	20250319	144100	5144420	18760	18760	18760	18760	0
255	20250319	144000	5144420	18760	18760	18760	18760	0
256	20250319	143900	5144420	18760	18760	18760	18760	0
257	20250319	143800	5144420	18760	18760	18760	18760	1
258	20250319	143700	5125660	18620	18620	18620	18620	0
259	20250319	143600	5125660	18620	18620	18620	18620	0
260	20250319	143500	5125660	18620	18620	18620	18620	1
261	20250319	143400	5107040	18620	18620	18620	18620	0
262	20250319	143300	5107040	18620	18620	18620	18620	0
263	20250319	143200	5107040	18620	18620	18620	18620	0
264	20250319	143100	5107040	18620	18620	18620	18620	0
265	20250319	143000	5107040	18620	18620	18620	18620	0
266	20250319	142900	5107040	18620	18620	18620	18620	0
267	20250319	142800	5107040	18620	18620	18620	18620	0
268	20250319	142700	5107040	18620	18620	18620	18620	0
269	20250319	142600	5107040	18620	18620	18620	18620	0
270	20250319	142500	5107040	18620	18620	18620	18620	0
271	20250319	142400	5107040	18620	18620	18620	18620	0
272	20250319	142300	5107040	18620	18620	18620	18620	0
273	20250319	142200	5107040	18620	18620	18620	18620	0
274	20250319	142100	5107040	18620	18620	18620	18620	0
275	20250319	142000	5107040	18620	18620	18620	18620	5
276	20250319	141900	5013940	18620	18620	18620	18620	0
277	20250319	141800	5013940	18620	18620	18620	18620	0
278	20250319	141700	5013940	18620	18620	18620	18620	0
279	20250319	141600	5013940	18620	18620	18620	18620	0
280	20250319	141500	5013940	18620	18620	18620	18620	9
281	20250319	141400	4846360	18620	18620	18620	18620	0
282	20250319	141300	4846360	18620	18620	18620	18620	0
283	20250319	141200	4846360	18620	18620	18620	18620	0
284	20250319	141100	4846360	18620	18620	18620	18620	0
285	20250319	141000	4846360	18620	18620	18620	18620	0
286	20250319	140900	4846360	18620	18620	18620	18620	0
287	20250319	140800	4846360	18620	18620	18620	18620	0
288	20250319	140700	4846360	18620	18620	18620	18620	0
289	20250319	140600	4846360	18620	18620	18620	18620	0
290	20250319	140500	4846360	18620	18620	18620	18620	0
291	20250319	140400	4846360	18620	18620	18620	18620	0
292	20250319	140300	4846360	18620	18620	18620	18620	0
293	20250319	140200	4846360	18620	18620	18620	18620	0
294	20250319	140100	4846360	18620	18620	18620	18620	0
295	20250319	140000	4846360	18620	18620	18620	18620	0
296	20250319	135900	4846360	18620	18620	18620	18620	0
297	20250319	135800	4846360	18620	18620	18620	18620	0
298	20250319	135700	4846360	18620	18620	18620	18620	0
299	20250319	135600	4846360	18620	18620	18620	18620	0
300	20250319	135500	4846360	18620	18620	18620	18620	0
301	20250319	135400	4846360	18620	18620	18620	18620	0
302	20250319	135300	4846360	18620	18620	18620	18620	0
303	20250319	135200	4846360	18620	18620	18620	18620	0
304	20250319	135100	4846360	18620	18620	18620	18620	0
305	20250319	135000	4846360	18620	18620	18620	18620	0
306	20250319	134900	4846360	18620	18620	18620	18620	0
307	20250319	134800	4846360	18620	18620	18620	18620	0
308	20250319	134700	4846360	18620	18620	18620	18620	0
309	20250319	134600	4846360	18620	18620	18620	18620	0
310	20250319	134500	4846360	18620	18620	18620	18620	0
311	20250319	134400	4846360	18620	18620	18620	18620	0
312	20250319	134300	4846360	18620	18620	18620	18620	0
313	20250319	134200	4846360	18620	18620	18620	18620	0
314	20250319	134100	4846360	18620	18620	18620	18620	0
315	20250319	134000	4846360	18620	18620	18620	18620	0
316	20250319	133900	4846360	18620	18620	18620	18620	30
317	20250319	133800	4287760	18620	18620	18620	18620	0
318	20250319	133700	4287760	18620	18620	18620	18620	0
319	20250319	133600	4287760	18620	18620	18620	18620	0
320	20250319	133500	4287760	18620	18620	18620	18620	0
321	20250319	133400	4287760	18620	18620	18620	18620	0
322	20250319	133300	4287760	18620	18620	18620	18620	0
323	20250319	133200	4287760	18620	18620	18620	18620	0
324	20250319	133100	4287760	18620	18620	18620	18620	0
325	20250319	133000	4287760	18620	18620	18620	18620	0
326	20250319	132900	4287760	18620	18620	18620	18620	0
327	20250319	132800	4287760	18620	18620	18620	18620	0
328	20250319	132700	4287760	18620	18620	18620	18620	0
329	20250319	132600	4287760	18620	18620	18620	18620	0
330	20250319	132500	4287760	18620	18620	18620	18620	0
331	20250319	132400	4287760	18620	18620	18620	18620	0
332	20250319	132300	4287760	18620	18620	18620	18620	0
333	20250319	132200	4287760	18620	18620	18620	18620	0
334	20250319	132100	4287760	18620	18620	18620	18620	0
335	20250319	132000	4287760	18620	18620	18620	18620	0
336	20250319	131900	4287760	18620	18620	18620	18620	0
337	20250319	131800	4287760	18620	18620	18620	18620	0
338	20250319	131700	4287760	18620	18620	18620	18620	0
339	20250319	131600	4287760	18620	18620	18620	18620	0
340	20250319	131500	4287760	18620	18620	18620	18620	0
341	20250319	131400	4287760	18620	18620	18620	18620	0
342	20250319	131300	4287760	18620	18620	18620	18620	0
343	20250319	131200	4287760	18620	18620	18620	18620	1
344	20250319	131100	4269140	18620	18620	18620	18620	0
345	20250319	131000	4269140	18620	18620	18620	18620	1
346	20250319	130900	4250520	18620	18620	18620	18620	0
347	20250319	130800	4250520	18620	18620	18620	18620	0
348	20250319	130700	4250520	18620	18620	18620	18620	0
349	20250319	130600	4250520	18620	18620	18620	18620	0
350	20250319	130500	4250520	18620	18620	18620	18620	0
351	20250319	130400	4250520	18620	18620	18620	18620	0
352	20250319	130300	4250520	18620	18620	18620	18620	0
353	20250319	130200	4250520	18620	18620	18620	18620	0
354	20250319	130100	4250520	18620	18620	18620	18620	0
355	20250319	130000	4250520	18620	18620	18620	18620	0
356	20250319	125900	4250520	18620	18620	18620	18620	0
357	20250319	125800	4250520	18620	18620	18620	18620	0
358	20250319	125700	4250520	18620	18620	18620	18620	0
359	20250319	125600	4250520	18620	18620	18620	18620	0
360	20250319	125500	4250520	18620	18760	18760	18620	61
361	20250319	125400	3114460	18620	18620	18620	18620	0
362	20250319	125300	3114460	18620	18620	18620	18620	0
363	20250319	125200	3114460	18620	18620	18620	18620	0
364	20250319	125100	3114460	18620	18620	18620	18620	0
365	20250319	125000	3114460	18620	18620	18620	18620	0
366	20250319	124900	3114460	18620	18620	18620	18620	0
367	20250319	124800	3114460	18620	18620	18620	18620	0
368	20250319	124700	3114460	18620	18620	18620	18620	0
369	20250319	124600	3114460	18620	18620	18620	18620	0
370	20250319	124500	3114460	18620	18620	18620	18620	0
371	20250319	124400	3114460	18620	18620	18620	18620	0
372	20250319	124300	3114460	18620	18620	18620	18620	0
373	20250319	124200	3114460	18620	18620	18620	18620	15
374	20250319	124100	2835160	18790	18790	18790	18790	0
375	20250319	124000	2835160	18790	18790	18790	18790	0
376	20250319	123900	2835160	18790	18790	18790	18790	0
377	20250319	123800	2835160	18790	18790	18790	18790	0
378	20250319	123700	2835160	18790	18790	18790	18790	0
379	20250319	123600	2835160	18790	18790	18790	18790	0
380	20250319	123500	2835160	18790	18790	18790	18790	0
381	20250319	123400	2835160	18790	18790	18790	18790	0
382	20250319	123300	2835160	18790	18790	18790	18790	0
383	20250319	123200	2835160	18790	18790	18790	18790	0
384	20250319	123100	2835160	18790	18790	18790	18790	0
385	20250319	123000	2835160	18790	18790	18790	18790	0
386	20250319	122900	2835160	18790	18790	18790	18790	0
387	20250319	122800	2835160	18790	18790	18790	18790	0
388	20250319	122700	2835160	18790	18790	18790	18790	0
389	20250319	122600	2835160	18790	18790	18790	18790	0
390	20250319	122500	2835160	18790	18790	18790	18790	0
391	20250319	122400	2835160	18790	18790	18790	18790	0
392	20250319	122300	2835160	18790	18790	18790	18790	0
393	20250319	122200	2835160	18790	18790	18790	18790	0
394	20250319	122100	2835160	18790	18790	18790	18790	0
395	20250319	122000	2835160	18790	18790	18790	18790	0
396	20250319	121900	2835160	18790	18790	18790	18790	0
397	20250319	121800	2835160	18790	18790	18790	18790	0
398	20250319	121700	2835160	18790	18790	18790	18790	0
399	20250319	121600	2835160	18790	18790	18790	18790	0
400	20250319	121500	2835160	18790	18790	18790	18790	1
401	20250319	121400	2816370	18770	18770	18770	18770	0
402	20250319	121300	2816370	18770	18770	18770	18770	1
403	20250319	121200	2797600	18630	18630	18630	18630	0
404	20250319	121100	2797600	18630	18630	18630	18630	0
405	20250319	121000	2797600	18630	18630	18630	18630	0
406	20250319	120900	2797600	18630	18630	18630	18630	0
407	20250319	120800	2797600	18630	18630	18630	18630	0
408	20250319	120700	2797600	18630	18630	18630	18630	0
409	20250319	120600	2797600	18630	18630	18630	18630	0
410	20250319	120500	2797600	18630	18630	18630	18630	0
411	20250319	120400	2797600	18630	18630	18630	18630	0
412	20250319	120300	2797600	18630	18630	18630	18630	0
413	20250319	120200	2797600	18630	18630	18630	18630	0
414	20250319	120100	2797600	18630	18630	18630	18630	0
415	20250319	120000	2797600	18630	18630	18630	18630	0
416	20250319	115900	2797600	18630	18630	18630	18630	0
417	20250319	115800	2797600	18630	18630	18630	18630	0
418	20250319	115700	2797600	18630	18630	18630	18630	0
419	20250319	115600	2797600	18630	18630	18630	18630	0
420	20250319	115500	2797600	18630	18630	18630	18630	1
421	20250319	115400	2778970	18780	18780	18780	18780	0
422	20250319	115300	2778970	18780	18780	18780	18780	0
423	20250319	115200	2778970	18780	18780	18780	18780	0
424	20250319	115100	2778970	18780	18780	18780	18780	0
425	20250319	115000	2778970	18780	18780	18780	18780	0
426	20250319	114900	2778970	18780	18780	18780	18780	0
427	20250319	114800	2778970	18780	18780	18780	18780	0
428	20250319	114700	2778970	18780	18780	18780	18780	0
429	20250319	114600	2778970	18780	18780	18780	18780	0
430	20250319	114500	2778970	18780	18780	18780	18780	0
431	20250319	114400	2778970	18780	18780	18780	18780	0
432	20250319	114300	2778970	18780	18780	18780	18780	0
433	20250319	114200	2778970	18780	18780	18780	18780	0
434	20250319	114100	2778970	18780	18780	18780	18780	0
435	20250319	114000	2778970	18780	18780	18780	18780	0
436	20250319	113900	2778970	18780	18780	18780	18780	0
437	20250319	113800	2778970	18780	18780	18780	18780	0
438	20250319	113700	2778970	18780	18780	18780	18780	0
439	20250319	113600	2778970	18780	18780	18780	18780	64
440	20250319	113500	1577050	18780	18700	18780	18700	5
441	20250319	113400	1483290	18670	18670	18670	18670	0
442	20250319	113300	1483290	18670	18670	18670	18670	0
443	20250319	113200	1483290	18670	18670	18670	18670	0
444	20250319	113100	1483290	18670	18670	18670	18670	0
445	20250319	113000	1483290	18670	18670	18670	18670	0
446	20250319	112900	1483290	18670	18670	18670	18670	1
447	20250319	112800	1464620	18670	18670	18670	18670	0
448	20250319	112700	1464620	18670	18670	18670	18670	0
449	20250319	112600	1464620	18670	18670	18670	18670	0
450	20250319	112500	1464620	18670	18670	18670	18670	0
451	20250319	112400	1464620	18670	18670	18670	18670	0
452	20250319	112300	1464620	18670	18670	18670	18670	0
453	20250319	112200	1464620	18670	18670	18670	18670	0
454	20250319	112100	1464620	18670	18670	18670	18670	10
455	20250319	112000	1277920	18790	18790	18790	18790	0
456	20250319	111900	1277920	18790	18790	18790	18790	0
457	20250319	111800	1277920	18790	18790	18790	18790	0
458	20250319	111700	1277920	18790	18790	18790	18790	0
459	20250319	111600	1277920	18790	18790	18790	18790	1
460	20250319	111500	1259130	18810	18810	18810	18810	0
461	20250319	111400	1259130	18810	18810	18810	18810	0
462	20250319	111300	1259130	18810	18810	18810	18810	0
463	20250319	111200	1259130	18810	18810	18810	18810	0
464	20250319	111100	1259130	18810	18810	18810	18810	0
465	20250319	111000	1259130	18810	18810	18810	18810	0
466	20250319	110900	1259130	18810	18810	18810	18810	0
467	20250319	110800	1259130	18810	18810	18810	18810	0
468	20250319	110700	1259130	18810	18810	18810	18810	0
469	20250319	110600	1259130	18810	18810	18810	18810	0
470	20250319	110500	1259130	18810	18810	18810	18810	0
471	20250319	110400	1259130	18810	18810	18810	18810	0
472	20250319	110300	1259130	18810	18810	18810	18810	0
473	20250319	110200	1259130	18810	18810	18810	18810	0
474	20250319	110100	1259130	18810	18810	18810	18810	0
475	20250319	110000	1259130	18810	18810	18810	18810	0
476	20250319	105900	1259130	18810	18810	18810	18810	0
477	20250319	105800	1259130	18810	18810	18810	18810	0
478	20250319	105700	1259130	18810	18810	18810	18810	0
479	20250319	105600	1259130	18810	18810	18810	18810	0
480	20250319	105500	1259130	18810	18810	18810	18810	1
481	20250319	105400	1240320	18810	18810	18810	18810	0
482	20250319	105300	1240320	18810	18810	18810	18810	0
483	20250319	105200	1240320	18810	18810	18810	18810	0
484	20250319	105100	1240320	18810	18810	18810	18810	0
485	20250319	105000	1240320	18810	18810	18810	18810	0
486	20250319	104900	1240320	18810	18810	18810	18810	0
487	20250319	104800	1240320	18810	18810	18810	18810	0
488	20250319	104700	1240320	18810	18810	18810	18810	0
489	20250319	104600	1240320	18810	18810	18810	18810	0
490	20250319	104500	1240320	18810	18810	18810	18810	0
491	20250319	104400	1240320	18810	18810	18810	18810	0
492	20250319	104300	1240320	18810	18810	18810	18810	0
493	20250319	104200	1240320	18810	18810	18810	18810	0
494	20250319	104100	1240320	18810	18810	18810	18810	0
495	20250319	104000	1240320	18810	18810	18810	18810	0
496	20250319	103900	1240320	18810	18810	18810	18810	0
497	20250319	103800	1240320	18810	18810	18810	18810	0
498	20250319	103700	1240320	18810	18810	18810	18810	0
499	20250319	103600	1240320	18810	18810	18810	18810	0
500	20250319	103500	1240320	18810	18810	18810	18810	16
501	20250319	103400	939360	18820	18820	18820	18820	0
502	20250319	103300	939360	18820	18820	18820	18820	0
503	20250319	103200	939360	18820	18820	18820	18820	0
504	20250319	103100	939360	18820	18820	18820	18820	0
505	20250319	103000	939360	18820	18820	18820	18820	0
506	20250319	102900	939360	18820	18800	18820	18800	2
507	20250319	102800	901740	18620	18620	18620	18620	0
508	20250319	102700	901740	18620	18620	18620	18620	0
509	20250319	102600	901740	18620	18620	18620	18620	0
510	20250319	102500	901740	18620	18620	18620	18620	0
511	20250319	102400	901740	18620	18620	18620	18620	0
512	20250319	102300	901740	18620	18620	18620	18620	0
513	20250319	102200	901740	18620	18620	18620	18620	0
514	20250319	102100	901740	18620	18620	18620	18620	0
515	20250319	102000	901740	18620	18620	18620	18620	0
516	20250319	101900	901740	18620	18620	18620	18620	0
517	20250319	101800	901740	18620	18620	18620	18620	0
518	20250319	101700	901740	18620	18620	18620	18620	0
519	20250319	101600	901740	18620	18620	18620	18620	1
520	20250319	101500	883120	18820	18820	18820	18820	0
521	20250319	101400	883120	18820	18820	18820	18820	0
522	20250319	101300	883120	18820	18820	18820	18820	0
523	20250319	101200	883120	18820	18820	18820	18820	0
524	20250319	101100	883120	18820	18820	18820	18820	0
525	20250319	101000	883120	18820	18820	18820	18820	0
526	20250319	100900	883120	18820	18820	18820	18820	0
527	20250319	100800	883120	18820	18820	18820	18820	0
528	20250319	100700	883120	18820	18820	18820	18820	0
529	20250319	100600	883120	18820	18820	18820	18820	0
530	20250319	100500	883120	18820	18820	18820	18820	0
531	20250319	100400	883120	18820	18820	18820	18820	0
532	20250319	100300	883120	18820	18820	18820	18820	0
533	20250319	100200	883120	18820	18820	18820	18820	0
534	20250319	100100	883120	18820	18820	18820	18820	0
535	20250319	100000	883120	18820	18820	18820	18820	0
536	20250319	095900	883120	18820	18820	18820	18820	0
537	20250319	095800	883120	18820	18820	18820	18820	0
538	20250319	095700	883120	18820	18820	18820	18820	0
539	20250319	095600	883120	18820	18820	18820	18820	0
540	20250319	095500	883120	18820	18820	18820	18820	10
541	20250319	095400	694920	18820	18820	18820	18820	0
542	20250319	095300	694920	18820	18820	18820	18820	0
543	20250319	095200	694920	18820	18820	18820	18820	0
544	20250319	095100	694920	18820	18820	18820	18820	0
545	20250319	095000	694920	18820	18820	18820	18820	0
546	20250319	094900	694920	18820	18820	18820	18820	0
547	20250319	094800	694920	18820	18820	18820	18820	0
548	20250319	094700	694920	18820	18820	18820	18820	0
549	20250319	094600	694920	18820	18820	18820	18820	0
550	20250319	094500	694920	18820	18820	18820	18820	0
551	20250319	094400	694920	18820	18820	18820	18820	0
552	20250319	094300	694920	18820	18820	18820	18820	0
553	20250319	094200	694920	18820	18820	18820	18820	0
554	20250319	094100	694920	18820	18820	18820	18820	0
555	20250319	094000	694920	18820	18820	18820	18820	0
556	20250319	093900	694920	18820	18820	18820	18820	0
557	20250319	093800	694920	18820	18820	18820	18820	0
558	20250319	093700	694920	18820	18820	18820	18820	6
559	20250319	093600	582000	18620	18620	18620	18620	6
560	20250319	093500	470280	18830	18830	18830	18830	0
561	20250319	093400	470280	18830	18830	18830	18830	1
562	20250319	093300	451450	18830	18830	18830	18830	6
563	20250319	093200	338470	18620	18620	18620	18620	0
564	20250319	093100	338470	18620	18620	18620	18620	0
565	20250319	093000	338470	18620	18620	18620	18620	0
566	20250319	092900	338470	18620	18620	18620	18620	0
567	20250319	092800	338470	18620	18620	18620	18620	0
568	20250319	092700	338470	18620	18620	18620	18620	0
569	20250319	092600	338470	18620	18620	18620	18620	0
570	20250319	092500	338470	18620	18620	18620	18620	0
571	20250319	092400	338470	18620	18620	18620	18620	0
572	20250319	092300	338470	18620	18620	18620	18620	0
573	20250319	092200	338470	18620	18620	18620	18620	0
574	20250319	092100	338470	18620	18620	18620	18620	0
575	20250319	092000	338470	18620	18620	18620	18620	0
576	20250319	091900	338470	18620	18620	18620	18620	0
577	20250319	091800	338470	18620	18620	18620	18620	5
578	20250319	091700	245370	18620	18620	18620	18620	1
579	20250319	091600	226750	18620	18620	18620	18620	0
580	20250319	091500	226750	18620	18620	18620	18620	0
581	20250319	091400	226750	18620	18620	18620	18620	0
582	20250319	091300	226750	18620	18620	18620	18620	0
583	20250319	091200	226750	18620	18620	18620	18620	0
584	20250319	091100	226750	18620	18620	18620	18620	0
585	20250319	091000	226750	18620	18620	18620	18620	1
586	20250319	090900	208130	18830	18830	18830	18830	1
587	20250319	090800	189300	18930	18930	18930	18930	0
588	20250319	090700	189300	18930	18930	18930	18930	0
589	20250319	090600	189300	18930	18930	18930	18930	0
590	20250319	090500	189300	18930	18930	18930	18930	0
591	20250319	090400	189300	18930	18930	18930	18930	0
592	20250319	090300	189300	18930	18930	18930	18930	0
593	20250319	090200	189300	18930	18930	18930	18930	0
594	20250319	090100	189300	18930	18930	18930	18930	0
595	20250319	090000	189300	18930	18930	18930	18930	10