KissMeData/009140/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185200	55890670	18760	18760	18760	18760	282
3	20250328	185100	55890670	18760	18760	18760	18760	0
4	20250328	185000	55890670	18760	18760	18760	18760	0
5	20250328	184900	55890670	18760	18760	18760	18760	0
6	20250328	184800	55890670	18760	18760	18760	18760	0
7	20250328	184700	55890670	18760	18760	18760	18760	0
8	20250328	184600	55890670	18760	18760	18760	18760	0
9	20250328	184500	55890670	18760	18760	18760	18760	0
10	20250328	184400	55890670	18760	18760	18760	18760	0
11	20250328	184300	55890670	18760	18760	18760	18760	0
12	20250328	184200	55890670	18760	18760	18760	18760	0
13	20250328	184100	55890670	18760	18760	18760	18760	0
14	20250328	184000	55890670	18760	18760	18760	18760	0
15	20250328	183900	55890670	18760	18760	18760	18760	0
16	20250328	183800	55890670	18760	18760	18760	18760	0
17	20250328	183700	55890670	18760	18760	18760	18760	0
18	20250328	183600	55890670	18760	18760	18760	18760	0
19	20250328	183500	55890670	18760	18760	18760	18760	0
20	20250328	183400	55890670	18760	18760	18760	18760	0
21	20250328	183300	55890670	18760	18760	18760	18760	0
22	20250328	183200	55890670	18760	18760	18760	18760	0
23	20250328	183100	55890670	18760	18760	18760	18760	0
24	20250328	183000	55890670	18760	18760	18760	18760	0
25	20250328	182900	55890670	18760	18760	18760	18760	0
26	20250328	182800	55890670	18760	18760	18760	18760	0
27	20250328	182700	55890670	18760	18760	18760	18760	0
28	20250328	182600	55890670	18760	18760	18760	18760	0
29	20250328	182500	55890670	18760	18760	18760	18760	0
30	20250328	182400	55890670	18760	18760	18760	18760	0
31	20250328	182300	55890670	18760	18760	18760	18760	0
32	20250328	182200	55890670	18760	18760	18760	18760	282
33	20250328	182100	55890670	18760	18760	18760	18760	0
34	20250328	182000	55890670	18760	18760	18760	18760	0
35	20250328	181900	55890670	18760	18760	18760	18760	0
36	20250328	181800	55890670	18760	18760	18760	18760	0
37	20250328	181700	55890670	18760	18760	18760	18760	0
38	20250328	181600	55890670	18760	18760	18760	18760	0
39	20250328	181500	55890670	18760	18760	18760	18760	0
40	20250328	181400	55890670	18760	18760	18760	18760	0
41	20250328	181300	55890670	18760	18760	18760	18760	0
42	20250328	181200	55890670	18760	18760	18760	18760	0
43	20250328	181100	55890670	18760	18760	18760	18760	0
44	20250328	181000	55890670	18760	18760	18760	18760	0
45	20250328	180900	55890670	18760	18760	18760	18760	0
46	20250328	180800	55890670	18760	18760	18760	18760	0
47	20250328	180700	55890670	18760	18760	18760	18760	0
48	20250328	180600	55890670	18760	18760	18760	18760	0
49	20250328	180500	55890670	18760	18760	18760	18760	0
50	20250328	180400	55890670	18760	18760	18760	18760	0
51	20250328	180300	55890670	18760	18760	18760	18760	0
52	20250328	180200	55890670	18760	18760	18760	18760	0
53	20250328	180100	55890670	18760	18760	18760	18760	0
54	20250328	180000	55890670	18760	18760	18760	18760	0
55	20250328	175900	55890670	18760	18760	18760	18760	0
56	20250328	175800	55890670	18760	18760	18760	18760	0
57	20250328	175700	55890670	18760	18760	18760	18760	0
58	20250328	175600	55890670	18760	18760	18760	18760	0
59	20250328	175500	55890670	18760	18760	18760	18760	0
60	20250328	175400	55890670	18760	18760	18760	18760	0
61	20250328	175300	55890670	18760	18760	18760	18760	0
62	20250328	175200	55890670	18760	18760	18760	18760	282
63	20250328	175100	55890670	18760	18760	18760	18760	0
64	20250328	175000	55890670	18760	18760	18760	18760	0
65	20250328	174900	55890670	18760	18760	18760	18760	0
66	20250328	174800	55890670	18760	18760	18760	18760	0
67	20250328	174700	55890670	18760	18760	18760	18760	0
68	20250328	174600	55890670	18760	18760	18760	18760	0
69	20250328	174500	55890670	18760	18760	18760	18760	0
70	20250328	174400	55890670	18760	18760	18760	18760	0
71	20250328	174300	55890670	18760	18760	18760	18760	0
72	20250328	174200	55890670	18760	18760	18760	18760	0
73	20250328	174100	55890670	18760	18760	18760	18760	0
74	20250328	174000	55890670	18760	18760	18760	18760	0
75	20250328	173900	55890670	18760	18760	18760	18760	0
76	20250328	173800	55890670	18760	18760	18760	18760	0
77	20250328	173700	55890670	18760	18760	18760	18760	0
78	20250328	173600	55890670	18760	18760	18760	18760	0
79	20250328	173500	55890670	18760	18760	18760	18760	0
80	20250328	173400	55890670	18760	18760	18760	18760	0
81	20250328	173300	55890670	18760	18760	18760	18760	0
82	20250328	173200	55890670	18760	18760	18760	18760	0
83	20250328	173100	55890670	18760	18760	18760	18760	0
84	20250328	173000	55890670	18760	18760	18760	18760	0
85	20250328	172900	55890670	18760	18760	18760	18760	0
86	20250328	172800	55890670	18760	18760	18760	18760	0
87	20250328	172700	55890670	18760	18760	18760	18760	0
88	20250328	172600	55890670	18760	18760	18760	18760	0
89	20250328	172500	55890670	18760	18760	18760	18760	0
90	20250328	172400	55890670	18760	18760	18760	18760	0
91	20250328	172300	55890670	18760	18760	18760	18760	0
92	20250328	172200	55890670	18760	18760	18760	18760	282
93	20250328	172100	55890670	18760	18760	18760	18760	0
94	20250328	172000	55890670	18760	18760	18760	18760	0
95	20250328	171900	55890670	18760	18760	18760	18760	0
96	20250328	171800	55890670	18760	18760	18760	18760	0
97	20250328	171700	55890670	18760	18760	18760	18760	0
98	20250328	171600	55890670	18760	18760	18760	18760	0
99	20250328	171500	55890670	18760	18760	18760	18760	0
100	20250328	171400	55890670	18760	18760	18760	18760	0
101	20250328	171300	55890670	18760	18760	18760	18760	0
102	20250328	171200	55890670	18760	18760	18760	18760	0
103	20250328	171100	55890670	18760	18760	18760	18760	0
104	20250328	171000	55890670	18760	18760	18760	18760	0
105	20250328	170900	55890670	18760	18760	18760	18760	0
106	20250328	170800	55890670	18760	18760	18760	18760	0
107	20250328	170700	55890670	18760	18760	18760	18760	0
108	20250328	170600	55890670	18760	18760	18760	18760	0
109	20250328	170500	55890670	18760	18760	18760	18760	0
110	20250328	170400	55890670	18760	18760	18760	18760	0
111	20250328	170300	55890670	18760	18760	18760	18760	0
112	20250328	170200	55890670	18760	18760	18760	18760	0
113	20250328	170100	55890670	18760	18760	18760	18760	0
114	20250328	170000	55890670	18760	18760	18760	18760	0
115	20250328	165900	55890670	18760	18760	18760	18760	0
116	20250328	165800	55890670	18760	18760	18760	18760	0
117	20250328	165700	55890670	18760	18760	18760	18760	0
118	20250328	165600	55890670	18760	18760	18760	18760	0
119	20250328	165500	55890670	18760	18760	18760	18760	0
120	20250328	165400	55890670	18760	18760	18760	18760	0
121	20250328	165300	55890670	18760	18760	18760	18760	0
122	20250328	165200	55890670	18760	18760	18760	18760	282
123	20250328	165100	55890670	18760	18760	18760	18760	0
124	20250328	165000	55890670	18760	18760	18760	18760	0
125	20250328	164900	55890670	18760	18760	18760	18760	0
126	20250328	164800	55890670	18760	18760	18760	18760	0
127	20250328	164700	55890670	18760	18760	18760	18760	0
128	20250328	164600	55890670	18760	18760	18760	18760	0
129	20250328	164500	55890670	18760	18760	18760	18760	0
130	20250328	164400	55890670	18760	18760	18760	18760	0
131	20250328	164300	55890670	18760	18760	18760	18760	0
132	20250328	164200	55890670	18760	18760	18760	18760	0
133	20250328	164100	55890670	18760	18760	18760	18760	0
134	20250328	164000	55890670	18760	18760	18760	18760	0
135	20250328	163900	55890670	18760	18760	18760	18760	0
136	20250328	163800	55890670	18760	18760	18760	18760	0
137	20250328	163700	55890670	18760	18760	18760	18760	0
138	20250328	163600	55890670	18760	18760	18760	18760	0
139	20250328	163500	55890670	18760	18760	18760	18760	0
140	20250328	163400	55890670	18760	18760	18760	18760	0
141	20250328	163300	55890670	18760	18760	18760	18760	0
142	20250328	163200	55890670	18760	18760	18760	18760	0
143	20250328	163100	55890670	18760	18760	18760	18760	0
144	20250328	163000	55890670	18760	18760	18760	18760	0
145	20250328	162900	55890670	18760	18760	18760	18760	0
146	20250328	162800	55890670	18760	18760	18760	18760	0
147	20250328	162700	55890670	18760	18760	18760	18760	0
148	20250328	162600	55890670	18760	18760	18760	18760	0
149	20250328	162500	55890670	18760	18760	18760	18760	0
150	20250328	162400	55890670	18760	18760	18760	18760	0
151	20250328	162300	55890670	18760	18760	18760	18760	0
152	20250328	162200	55890670	18760	18760	18760	18760	282
153	20250328	162100	55890670	18760	18760	18760	18760	0
154	20250328	162000	55890670	18760	18760	18760	18760	0
155	20250328	161900	55890670	18760	18760	18760	18760	0
156	20250328	161800	55890670	18760	18760	18760	18760	0
157	20250328	161700	55890670	18760	18760	18760	18760	0
158	20250328	161600	55890670	18760	18760	18760	18760	0
159	20250328	161500	55890670	18760	18760	18760	18760	0
160	20250328	161400	55890670	18760	18760	18760	18760	0
161	20250328	161300	55890670	18760	18760	18760	18760	0
162	20250328	161200	55890670	18760	18760	18760	18760	0
163	20250328	161100	55890670	18760	18760	18760	18760	0
164	20250328	161000	55890670	18760	18760	18760	18760	0
165	20250328	160900	55890670	18760	18760	18760	18760	0
166	20250328	160800	55890670	18760	18760	18760	18760	0
167	20250328	160700	55890670	18760	18760	18760	18760	0
168	20250328	160600	55890670	18760	18760	18760	18760	0
169	20250328	160500	55890670	18760	18760	18760	18760	0
170	20250328	160400	55890670	18760	18760	18760	18760	0
171	20250328	160300	55890670	18760	18760	18760	18760	0
172	20250328	160200	55890670	18760	18760	18760	18760	0
173	20250328	160100	55890670	18760	18760	18760	18760	0
174	20250328	160000	55890670	18760	18760	18760	18760	0
175	20250328	155900	55890670	18760	18760	18760	18760	0
176	20250328	155800	55890670	18760	18760	18760	18760	0
177	20250328	155700	55890670	18760	18760	18760	18760	0
178	20250328	155600	55890670	18760	18760	18760	18760	0
179	20250328	155500	55890670	18760	18760	18760	18760	0
180	20250328	155400	55890670	18760	18760	18760	18760	0
181	20250328	155300	55890670	18760	18760	18760	18760	0
182	20250328	155200	55890670	18760	18760	18760	18760	282
183	20250328	155100	55890670	18760	18760	18760	18760	0
184	20250328	155000	55890670	18760	18760	18760	18760	0
185	20250328	154900	55890670	18760	18760	18760	18760	0
186	20250328	154800	55890670	18760	18760	18760	18760	0
187	20250328	154700	55890670	18760	18760	18760	18760	0
188	20250328	154600	55890670	18760	18760	18760	18760	0
189	20250328	154500	55890670	18760	18760	18760	18760	0
190	20250328	154400	55890670	18760	18760	18760	18760	0
191	20250328	154300	55890670	18760	18760	18760	18760	0
192	20250328	154200	55890670	18760	18760	18760	18760	0
193	20250328	154100	55890670	18760	18760	18760	18760	0
194	20250328	154000	55890670	18760	18760	18760	18760	0
195	20250328	153900	55890670	18760	18760	18760	18760	0
196	20250328	153800	55890670	18760	18760	18760	18760	0
197	20250328	153700	55890670	18760	18760	18760	18760	0
198	20250328	153600	55890670	18760	18760	18760	18760	0
199	20250328	153500	55890670	18760	18760	18760	18760	0
200	20250328	153400	55890670	18760	18760	18760	18760	0
201	20250328	153300	55890670	18760	18760	18760	18760	0
202	20250328	153200	55890670	18760	18760	18760	18760	0
203	20250328	153100	55890670	18760	18760	18760	18760	0
204	20250328	153000	55890670	18760	18760	18760	18760	282
205	20250328	152900	50600350	18770	18770	18770	18770	0
206	20250328	152800	50600350	18770	18770	18770	18770	0
207	20250328	152700	50600350	18770	18770	18770	18770	0
208	20250328	152600	50600350	18770	18770	18770	18770	0
209	20250328	152500	50600350	18770	18770	18770	18770	0
210	20250328	152400	50600350	18770	18770	18770	18770	0
211	20250328	152300	50600350	18770	18770	18770	18770	0
212	20250328	152200	50600350	18770	18770	18770	18770	0
213	20250328	152100	50600350	18770	18770	18770	18770	0
214	20250328	152000	50600350	18770	18770	18770	18770	0
215	20250328	151900	50600350	18770	18770	18770	18770	0
216	20250328	151800	50600350	18770	18770	18770	18770	0
217	20250328	151700	50600350	18770	18770	18770	18770	0
218	20250328	151600	50600350	18770	18770	18770	18770	0
219	20250328	151500	50600350	18770	18770	18770	18770	0
220	20250328	151400	50600350	18770	18770	18770	18770	0
221	20250328	151300	50600350	18770	18760	18770	18760	3
222	20250328	151200	50544050	18670	18670	18670	18670	0
223	20250328	151100	50544050	18670	18670	18670	18670	0
224	20250328	151000	50544050	18670	18670	18670	18670	0
225	20250328	150900	50544050	18670	18670	18670	18670	0
226	20250328	150800	50544050	18670	18670	18670	18670	1
227	20250328	150700	50525380	18780	18780	18780	18780	0
228	20250328	150600	50525380	18780	18780	18780	18780	0
229	20250328	150500	50525380	18780	18780	18780	18780	0
230	20250328	150400	50525380	18780	18760	18780	18760	372
231	20250328	150300	43540980	18780	18780	18780	18780	0
232	20250328	150200	43540980	18780	18780	18780	18780	0
233	20250328	150100	43540980	18780	18780	18780	18780	0
234	20250328	150000	43540980	18780	18780	18780	18780	0
235	20250328	145900	43540980	18780	18780	18780	18780	0
236	20250328	145800	43540980	18780	18780	18780	18780	0
237	20250328	145700	43540980	18780	18780	18780	18780	0
238	20250328	145600	43540980	18780	18780	18780	18780	0
239	20250328	145500	43540980	18780	18780	18780	18780	0
240	20250328	145400	43540980	18780	18780	18780	18780	0
241	20250328	145300	43540980	18780	18780	18780	18780	0
242	20250328	145200	43540980	18780	18780	18780	18780	0
243	20250328	145100	43540980	18780	18780	18780	18780	0
244	20250328	145000	43540980	18780	18780	18780	18780	0
245	20250328	144900	43540980	18780	18780	18780	18780	0
246	20250328	144800	43540980	18780	18780	18780	18780	0
247	20250328	144700	43540980	18780	18780	18780	18780	0
248	20250328	144600	43540980	18780	18780	18780	18780	1
249	20250328	144500	43522200	18660	18660	18660	18660	107
250	20250328	144400	41525580	18660	18660	18660	18660	0
251	20250328	144300	41525580	18660	18660	18660	18660	0
252	20250328	144200	41525580	18660	18660	18660	18660	0
253	20250328	144100	41525580	18660	18660	18660	18660	0
254	20250328	144000	41525580	18660	18660	18660	18660	6
255	20250328	143900	41413620	18800	18800	18800	18800	0
256	20250328	143800	41413620	18800	18800	18800	18800	0
257	20250328	143700	41413620	18800	18800	18800	18800	0
258	20250328	143600	41413620	18800	18800	18800	18800	0
259	20250328	143500	41413620	18800	18800	18800	18800	0
260	20250328	143400	41413620	18800	18800	18800	18800	0
261	20250328	143300	41413620	18800	18800	18800	18800	0
262	20250328	143200	41413620	18800	18800	18800	18800	0
263	20250328	143100	41413620	18800	18800	18800	18800	0
264	20250328	143000	41413620	18800	18800	18800	18800	0
265	20250328	142900	41413620	18800	18800	18800	18800	0
266	20250328	142800	41413620	18800	18800	18800	18800	0
267	20250328	142700	41413620	18800	18800	18800	18800	0
268	20250328	142600	41413620	18800	18800	18800	18800	0
269	20250328	142500	41413620	18800	18800	18800	18800	0
270	20250328	142400	41413620	18800	18800	18800	18800	0
271	20250328	142300	41413620	18800	18800	18800	18800	0
272	20250328	142200	41413620	18800	18800	18800	18800	0
273	20250328	142100	41413620	18800	18800	18800	18800	0
274	20250328	142000	41413620	18800	18800	18800	18800	0
275	20250328	141900	41413620	18800	18770	18800	18770	20
276	20250328	141800	41037830	18660	18660	18660	18660	0
277	20250328	141700	41037830	18660	18660	18660	18660	0
278	20250328	141600	41037830	18660	18660	18660	18660	0
279	20250328	141500	41037830	18660	18660	18660	18660	51
280	20250328	141400	40086170	18660	18660	18660	18660	0
281	20250328	141300	40086170	18660	18660	18660	18660	0
282	20250328	141200	40086170	18660	18660	18660	18660	0
283	20250328	141100	40086170	18660	18660	18660	18660	0
284	20250328	141000	40086170	18660	18660	18660	18660	0
285	20250328	140900	40086170	18660	18660	18660	18660	0
286	20250328	140800	40086170	18660	18680	18680	18660	158
287	20250328	140700	37136990	18790	18790	18790	18790	0
288	20250328	140600	37136990	18790	18790	18790	18790	0
289	20250328	140500	37136990	18790	18790	18790	18790	0
290	20250328	140400	37136990	18790	18790	18790	18790	0
291	20250328	140300	37136990	18790	18790	18790	18790	0
292	20250328	140200	37136990	18790	18790	18790	18790	0
293	20250328	140100	37136990	18790	18790	18790	18790	0
294	20250328	140000	37136990	18790	18790	18790	18790	0
295	20250328	135900	37136990	18790	18790	18790	18790	0
296	20250328	135800	37136990	18790	18790	18790	18790	0
297	20250328	135700	37136990	18790	18790	18790	18790	0
298	20250328	135600	37136990	18790	18790	18790	18790	0
299	20250328	135500	37136990	18790	18790	18790	18790	0
300	20250328	135400	37136990	18790	18790	18790	18790	0
301	20250328	135300	37136990	18790	18790	18790	18790	0
302	20250328	135200	37136990	18790	18790	18790	18790	0
303	20250328	135100	37136990	18790	18790	18790	18790	0
304	20250328	135000	37136990	18790	18790	18790	18790	0
305	20250328	134900	37136990	18790	18790	18790	18790	0
306	20250328	134800	37136990	18790	18790	18790	18790	0
307	20250328	134700	37136990	18790	18790	18790	18790	0
308	20250328	134600	37136990	18790	18790	18790	18790	0
309	20250328	134500	37136990	18790	18790	18790	18790	0
310	20250328	134400	37136990	18790	18790	18790	18790	0
311	20250328	134300	37136990	18790	18790	18790	18790	0
312	20250328	134200	37136990	18790	18790	18790	18790	0
313	20250328	134100	37136990	18790	18790	18790	18790	0
314	20250328	134000	37136990	18790	18780	18790	18780	2
315	20250328	133900	37099420	18660	18660	18660	18660	0
316	20250328	133800	37099420	18660	18660	18660	18660	0
317	20250328	133700	37099420	18660	18660	18660	18660	0
318	20250328	133600	37099420	18660	18660	18660	18660	0
319	20250328	133500	37099420	18660	18660	18660	18660	0
320	20250328	133400	37099420	18660	18710	18710	18660	36
321	20250328	133300	36426280	18830	18830	18830	18830	0
322	20250328	133200	36426280	18830	18830	18830	18830	0
323	20250328	133100	36426280	18830	18830	18830	18830	0
324	20250328	133000	36426280	18830	18830	18830	18830	0
325	20250328	132900	36426280	18830	18830	18830	18830	0
326	20250328	132800	36426280	18830	18830	18830	18830	0
327	20250328	132700	36426280	18830	18830	18830	18830	0
328	20250328	132600	36426280	18830	18830	18830	18830	0
329	20250328	132500	36426280	18830	18830	18830	18830	0
330	20250328	132400	36426280	18830	18830	18830	18830	0
331	20250328	132300	36426280	18830	18830	18830	18830	0
332	20250328	132200	36426280	18830	18830	18830	18830	0
333	20250328	132100	36426280	18830	18830	18830	18830	0
334	20250328	132000	36426280	18830	18830	18830	18830	0
335	20250328	131900	36426280	18830	18830	18830	18830	0
336	20250328	131800	36426280	18830	18830	18830	18830	0
337	20250328	131700	36426280	18830	18830	18830	18830	0
338	20250328	131600	36426280	18830	18830	18830	18830	0
339	20250328	131500	36426280	18830	18830	18830	18830	0
340	20250328	131400	36426280	18830	18830	18830	18830	0
341	20250328	131300	36426280	18830	18830	18830	18830	0
342	20250328	131200	36426280	18830	18830	18830	18830	0
343	20250328	131100	36426280	18830	18830	18830	18830	0
344	20250328	131000	36426280	18830	18830	18830	18830	0
345	20250328	130900	36426280	18830	18830	18830	18830	0
346	20250328	130800	36426280	18830	18830	18830	18830	0
347	20250328	130700	36426280	18830	18830	18830	18830	0
348	20250328	130600	36426280	18830	18830	18830	18830	0
349	20250328	130500	36426280	18830	18830	18830	18830	0
350	20250328	130400	36426280	18830	18830	18830	18830	0
351	20250328	130300	36426280	18830	18830	18830	18830	0
352	20250328	130200	36426280	18830	18830	18830	18830	0
353	20250328	130100	36426280	18830	18830	18830	18830	0
354	20250328	130000	36426280	18830	18830	18830	18830	0
355	20250328	125900	36426280	18830	18830	18830	18830	0
356	20250328	125800	36426280	18830	18830	18830	18830	0
357	20250328	125700	36426280	18830	18830	18830	18830	0
358	20250328	125600	36426280	18830	18830	18830	18830	0
359	20250328	125500	36426280	18830	18830	18830	18830	0
360	20250328	125400	36426280	18830	18830	18830	18830	0
361	20250328	125300	36426280	18830	18830	18830	18830	0
362	20250328	125200	36426280	18830	18830	18830	18830	0
363	20250328	125100	36426280	18830	18830	18830	18830	0
364	20250328	125000	36426280	18830	18830	18830	18830	0
365	20250328	124900	36426280	18830	18830	18830	18830	0
366	20250328	124800	36426280	18830	18830	18830	18830	0
367	20250328	124700	36426280	18830	18830	18830	18830	0
368	20250328	124600	36426280	18830	18830	18830	18830	0
369	20250328	124500	36426280	18830	18830	18830	18830	0
370	20250328	124400	36426280	18830	18830	18830	18830	0
371	20250328	124300	36426280	18830	18830	18830	18830	0
372	20250328	124200	36426280	18830	18830	18830	18830	0
373	20250328	124100	36426280	18830	18830	18830	18830	0
374	20250328	124000	36426280	18830	18830	18830	18830	0
375	20250328	123900	36426280	18830	18830	18830	18830	0
376	20250328	123800	36426280	18830	18830	18830	18830	0
377	20250328	123700	36426280	18830	18830	18830	18830	0
378	20250328	123600	36426280	18830	18830	18830	18830	0
379	20250328	123500	36426280	18830	18830	18830	18830	0
380	20250328	123400	36426280	18830	18830	18830	18830	0
381	20250328	123300	36426280	18830	18830	18830	18830	0
382	20250328	123200	36426280	18830	18830	18830	18830	0
383	20250328	123100	36426280	18830	18830	18830	18830	0
384	20250328	123000	36426280	18830	18830	18830	18830	0
385	20250328	122900	36426280	18830	18830	18830	18830	0
386	20250328	122800	36426280	18830	18830	18830	18830	0
387	20250328	122700	36426280	18830	18830	18830	18830	0
388	20250328	122600	36426280	18830	18830	18830	18830	0
389	20250328	122500	36426280	18830	18830	18830	18830	0
390	20250328	122400	36426280	18830	18830	18830	18830	0
391	20250328	122300	36426280	18830	18830	18830	18830	0
392	20250328	122200	36426280	18830	18830	18830	18830	0
393	20250328	122100	36426280	18830	18830	18830	18830	0
394	20250328	122000	36426280	18830	18830	18830	18830	0
395	20250328	121900	36426280	18830	18830	18830	18830	0
396	20250328	121800	36426280	18830	18830	18830	18830	0
397	20250328	121700	36426280	18830	18710	18830	18710	15
398	20250328	121600	36145400	18710	18710	18710	18710	0
399	20250328	121500	36145400	18710	18710	18710	18710	0
400	20250328	121400	36145400	18710	18710	18710	18710	0
401	20250328	121300	36145400	18710	18710	18710	18710	7
402	20250328	121200	36014430	18710	18710	18710	18710	1
403	20250328	121100	35995720	18830	18830	18830	18830	0
404	20250328	121000	35995720	18830	18830	18830	18830	0
405	20250328	120900	35995720	18830	18830	18830	18830	0
406	20250328	120800	35995720	18830	18830	18830	18830	0
407	20250328	120700	35995720	18830	18830	18830	18830	0
408	20250328	120600	35995720	18830	18830	18830	18830	0
409	20250328	120500	35995720	18830	18830	18830	18830	0
410	20250328	120400	35995720	18830	18830	18830	18830	0
411	20250328	120300	35995720	18830	18830	18830	18830	0
412	20250328	120200	35995720	18830	18830	18830	18830	0
413	20250328	120100	35995720	18830	18830	18830	18830	0
414	20250328	120000	35995720	18830	18830	18830	18830	0
415	20250328	115900	35995720	18830	18830	18830	18830	0
416	20250328	115800	35995720	18830	18830	18830	18830	0
417	20250328	115700	35995720	18830	18830	18830	18830	0
418	20250328	115600	35995720	18830	18830	18830	18830	0
419	20250328	115500	35995720	18830	18710	18830	18710	7
420	20250328	115400	35864300	18830	18750	18830	18700	501
421	20250328	115300	26494750	18860	18860	18860	18860	0
422	20250328	115200	26494750	18860	18860	18860	18860	0
423	20250328	115100	26494750	18860	18860	18860	18860	0
424	20250328	115000	26494750	18860	18860	18860	18860	0
425	20250328	114900	26494750	18860	18860	18860	18860	0
426	20250328	114800	26494750	18860	18860	18860	18860	1
427	20250328	114700	26475890	18880	18880	18880	18880	0
428	20250328	114600	26475890	18880	18880	18880	18880	0
429	20250328	114500	26475890	18880	18880	18880	18880	0
430	20250328	114400	26475890	18880	18880	18880	18880	0
431	20250328	114300	26475890	18880	18880	18880	18880	0
432	20250328	114200	26475890	18880	18880	18880	18880	0
433	20250328	114100	26475890	18880	18880	18880	18880	0
434	20250328	114000	26475890	18880	18880	18880	18880	0
435	20250328	113900	26475890	18880	18880	18880	18880	0
436	20250328	113800	26475890	18880	18880	18880	18880	0
437	20250328	113700	26475890	18880	18880	18880	18880	0
438	20250328	113600	26475890	18880	18880	18880	18880	0
439	20250328	113500	26475890	18880	18880	18880	18880	0
440	20250328	113400	26475890	18880	18880	18880	18880	0
441	20250328	113300	26475890	18880	18880	18880	18880	0
442	20250328	113200	26475890	18880	18880	18880	18880	0
443	20250328	113100	26475890	18880	18880	18880	18880	0
444	20250328	113000	26475890	18880	18880	18880	18880	0
445	20250328	112900	26475890	18880	18880	18880	18880	0
446	20250328	112800	26475890	18880	18880	18880	18880	0
447	20250328	112700	26475890	18880	18880	18880	18880	0
448	20250328	112600	26475890	18880	18880	18880	18880	0
449	20250328	112500	26475890	18880	18880	18880	18880	0
450	20250328	112400	26475890	18880	18880	18880	18880	0
451	20250328	112300	26475890	18880	18880	18880	18880	0
452	20250328	112200	26475890	18880	18880	18880	18880	0
453	20250328	112100	26475890	18880	18880	18880	18880	0
454	20250328	112000	26475890	18880	18880	18880	18880	0
455	20250328	111900	26475890	18880	18880	18880	18880	0
456	20250328	111800	26475890	18880	18880	18880	18880	0
457	20250328	111700	26475890	18880	18880	18880	18880	0
458	20250328	111600	26475890	18880	18880	18880	18880	1
459	20250328	111500	26457010	18880	18880	18880	18880	0
460	20250328	111400	26457010	18880	18880	18880	18880	0
461	20250328	111300	26457010	18880	18880	18880	18880	0
462	20250328	111200	26457010	18880	18880	18880	18880	0
463	20250328	111100	26457010	18880	18880	18880	18880	0
464	20250328	111000	26457010	18880	18880	18880	18880	0
465	20250328	110900	26457010	18880	18880	18880	18880	0
466	20250328	110800	26457010	18880	18880	18880	18880	0
467	20250328	110700	26457010	18880	18880	18880	18880	0
468	20250328	110600	26457010	18880	18880	18880	18880	0
469	20250328	110500	26457010	18880	18880	18880	18880	0
470	20250328	110400	26457010	18880	18880	18880	18880	0
471	20250328	110300	26457010	18880	18880	18880	18880	0
472	20250328	110200	26457010	18880	18880	18880	18880	0
473	20250328	110100	26457010	18880	18880	18880	18880	0
474	20250328	110000	26457010	18880	18880	18880	18880	0
475	20250328	105900	26457010	18880	18880	18880	18880	0
476	20250328	105800	26457010	18880	18880	18880	18880	0
477	20250328	105700	26457010	18880	18880	18880	18880	0
478	20250328	105600	26457010	18880	18880	18880	18880	0
479	20250328	105500	26457010	18880	18880	18880	18880	1
480	20250328	105400	26438130	18880	18880	18880	18880	0
481	20250328	105300	26438130	18880	18880	18880	18880	0
482	20250328	105200	26438130	18880	18880	18880	18880	0
483	20250328	105100	26438130	18880	18880	18880	18880	0
484	20250328	105000	26438130	18880	18880	18880	18880	0
485	20250328	104900	26438130	18880	18880	18880	18880	0
486	20250328	104800	26438130	18880	18880	18880	18880	0
487	20250328	104700	26438130	18880	18880	18880	18880	0
488	20250328	104600	26438130	18880	18880	18880	18880	1
489	20250328	104500	26419250	18880	18880	18880	18880	0
490	20250328	104400	26419250	18880	18880	18880	18880	0
491	20250328	104300	26419250	18880	18880	18880	18880	0
492	20250328	104200	26419250	18880	18880	18880	18880	0
493	20250328	104100	26419250	18880	18880	18880	18880	0
494	20250328	104000	26419250	18880	18880	18880	18880	0
495	20250328	103900	26419250	18880	18880	18880	18880	0
496	20250328	103800	26419250	18880	18880	18880	18880	0
497	20250328	103700	26419250	18880	18880	18880	18880	0
498	20250328	103600	26419250	18880	18880	18880	18880	0
499	20250328	103500	26419250	18880	18880	18880	18880	0
500	20250328	103400	26419250	18880	18880	18880	18880	0
501	20250328	103300	26419250	18880	18880	18880	18880	0
502	20250328	103200	26419250	18880	18880	18880	18880	1
503	20250328	103100	26400370	18870	18870	18870	18870	500
504	20250328	103000	16965370	18880	18880	18880	18880	0
505	20250328	102900	16965370	18880	18780	18880	18780	20
506	20250328	102800	16588480	18700	18700	18700	18700	147
507	20250328	102700	13839580	18700	18700	18700	18700	100
508	20250328	102600	11969580	18700	18700	18700	18700	50
509	20250328	102500	11034580	18700	18700	18700	18700	0
510	20250328	102400	11034580	18700	18700	18700	18700	0
511	20250328	102300	11034580	18700	18700	18700	18700	0
512	20250328	102200	11034580	18700	18700	18700	18700	0
513	20250328	102100	11034580	18700	18700	18700	18700	0
514	20250328	102000	11034580	18700	18700	18700	18700	0
515	20250328	101900	11034580	18700	18700	18700	18700	0
516	20250328	101800	11034580	18700	18700	18700	18700	0
517	20250328	101700	11034580	18700	18700	18700	18700	0
518	20250328	101600	11034580	18700	18660	18700	18660	2
519	20250328	101500	10997220	18700	18700	18700	18700	0
520	20250328	101400	10997220	18700	18700	18700	18700	0
521	20250328	101300	10997220	18700	18700	18700	18700	0
522	20250328	101200	10997220	18700	18700	18700	18700	0
523	20250328	101100	10997220	18700	18700	18700	18700	0
524	20250328	101000	10997220	18700	18700	18700	18700	0
525	20250328	100900	10997220	18700	18700	18700	18700	0
526	20250328	100800	10997220	18700	18700	18700	18700	0
527	20250328	100700	10997220	18700	18700	18700	18700	0
528	20250328	100600	10997220	18700	18700	18700	18700	0
529	20250328	100500	10997220	18700	18700	18700	18700	0
530	20250328	100400	10997220	18700	18700	18700	18700	1
531	20250328	100300	10978520	18660	18660	18660	18660	1
532	20250328	100200	10959860	18700	18700	18700	18700	0
533	20250328	100100	10959860	18700	18700	18700	18700	0
534	20250328	100000	10959860	18700	18700	18700	18700	0
535	20250328	095900	10959860	18700	18700	18700	18700	0
536	20250328	095800	10959860	18700	18700	18700	18700	0
537	20250328	095700	10959860	18700	18700	18700	18700	0
538	20250328	095600	10959860	18700	18700	18700	18700	0
539	20250328	095500	10959860	18700	18700	18700	18700	5
540	20250328	095400	10866360	18700	18700	18700	18700	0
541	20250328	095300	10866360	18700	18700	18700	18700	0
542	20250328	095200	10866360	18700	18700	18700	18700	0
543	20250328	095100	10866360	18700	18700	18700	18700	0
544	20250328	095000	10866360	18700	18700	18700	18700	0
545	20250328	094900	10866360	18700	18700	18700	18700	0
546	20250328	094800	10866360	18700	18700	18700	18700	0
547	20250328	094700	10866360	18700	18700	18700	18700	0
548	20250328	094600	10866360	18700	18700	18700	18700	0
549	20250328	094500	10866360	18700	18700	18700	18700	0
550	20250328	094400	10866360	18700	18700	18700	18700	0
551	20250328	094300	10866360	18700	18700	18700	18700	0
552	20250328	094200	10866360	18700	18700	18700	18700	0
553	20250328	094100	10866360	18700	18700	18700	18700	0
554	20250328	094000	10866360	18700	18700	18700	18700	0
555	20250328	093900	10866360	18700	18700	18700	18700	0
556	20250328	093800	10866360	18700	18700	18700	18700	1
557	20250328	093700	10847660	18670	18700	18700	18670	31
558	20250328	093600	10268010	18800	18800	18800	18800	0
559	20250328	093500	10268010	18800	18800	18800	18800	0
560	20250328	093400	10268010	18800	18800	18800	18800	1
561	20250328	093300	10249210	18690	18690	18690	18690	100
562	20250328	093200	8380210	18790	18790	18790	18790	441
563	20250328	093100	93820	18790	18790	18790	18790	1
564	20250328	093000	75030	18790	18790	18790	18790	0
565	20250328	092900	75030	18790	18790	18790	18790	0
566	20250328	092800	75030	18790	18790	18790	18790	0
567	20250328	092700	75030	18790	18790	18790	18790	0
568	20250328	092600	75030	18790	18790	18790	18790	0
569	20250328	092500	75030	18790	18790	18790	18790	0
570	20250328	092400	75030	18790	18790	18790	18790	0
571	20250328	092300	75030	18790	18790	18790	18790	0
572	20250328	092200	75030	18790	18790	18790	18790	0
573	20250328	092100	75030	18790	18790	18790	18790	2
574	20250328	092000	37450	18790	18790	18790	18790	0
575	20250328	091900	37450	18790	18790	18790	18790	0
576	20250328	091800	37450	18790	18790	18790	18790	0
577	20250328	091700	37450	18790	18790	18790	18790	1
578	20250328	091600	18660	18660	18660	18660	18660	0
579	20250328	091500	18660	18660	18660	18660	18660	0
580	20250328	091400	18660	18660	18660	18660	18660	0
581	20250328	091300	18660	18660	18660	18660	18660	0
582	20250328	091200	18660	18660	18660	18660	18660	0
583	20250328	091100	18660	18660	18660	18660	18660	0
584	20250328	091000	18660	18660	18660	18660	18660	0
585	20250328	090900	18660	18660	18660	18660	18660	0
586	20250328	090800	18660	18660	18660	18660	18660	0
587	20250328	090700	18660	18660	18660	18660	18660	0
588	20250328	090600	18660	18660	18660	18660	18660	0
589	20250328	090500	18660	18660	18660	18660	18660	0
590	20250328	090400	18660	18660	18660	18660	18660	0
591	20250328	090300	18660	18660	18660	18660	18660	0
592	20250328	090200	18660	18660	18660	18660	18660	0
593	20250328	090100	18660	18660	18660	18660	18660	0
594	20250328	090000	18660	18660	18660	18660	18660	1