KissMeData/009140/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	185300	35208965	18600	18600	18600	18600	90
3	20250312	185200	35208965	18600	18600	18600	18600	0
4	20250312	185100	35208965	18600	18600	18600	18600	0
5	20250312	185000	35208965	18600	18600	18600	18600	0
6	20250312	184900	35208965	18600	18600	18600	18600	0
7	20250312	184800	35208965	18600	18600	18600	18600	0
8	20250312	184700	35208965	18600	18600	18600	18600	0
9	20250312	184600	35208965	18600	18600	18600	18600	0
10	20250312	184500	35208965	18600	18600	18600	18600	0
11	20250312	184400	35208965	18600	18600	18600	18600	0
12	20250312	184300	35208965	18600	18600	18600	18600	0
13	20250312	184200	35208965	18600	18600	18600	18600	0
14	20250312	184100	35208965	18600	18600	18600	18600	0
15	20250312	184000	35208965	18600	18600	18600	18600	0
16	20250312	183900	35208965	18600	18600	18600	18600	0
17	20250312	183800	35208965	18600	18600	18600	18600	0
18	20250312	183700	35208965	18600	18600	18600	18600	0
19	20250312	183600	35208965	18600	18600	18600	18600	0
20	20250312	183500	35208965	18600	18600	18600	18600	0
21	20250312	183400	35208965	18600	18600	18600	18600	0
22	20250312	183300	35208965	18600	18600	18600	18600	0
23	20250312	183200	35208965	18600	18600	18600	18600	0
24	20250312	183100	35208965	18600	18600	18600	18600	0
25	20250312	183000	35208965	18600	18600	18600	18600	0
26	20250312	182900	35208965	18600	18600	18600	18600	0
27	20250312	182800	35208965	18600	18600	18600	18600	0
28	20250312	182700	35208965	18600	18600	18600	18600	0
29	20250312	182600	35208965	18600	18600	18600	18600	0
30	20250312	182500	35208965	18600	18600	18600	18600	0
31	20250312	182400	35208965	18600	18600	18600	18600	0
32	20250312	182300	35208965	18600	18600	18600	18600	90
33	20250312	182200	35208965	18600	18600	18600	18600	0
34	20250312	182100	35208965	18600	18600	18600	18600	0
35	20250312	182000	35208965	18600	18600	18600	18600	0
36	20250312	181900	35208965	18600	18600	18600	18600	0
37	20250312	181800	35208965	18600	18600	18600	18600	0
38	20250312	181700	35208965	18600	18600	18600	18600	0
39	20250312	181600	35208965	18600	18600	18600	18600	0
40	20250312	181500	35208965	18600	18600	18600	18600	0
41	20250312	181400	35208965	18600	18600	18600	18600	0
42	20250312	181300	35208965	18600	18600	18600	18600	0
43	20250312	181200	35208965	18600	18600	18600	18600	0
44	20250312	181100	35208965	18600	18600	18600	18600	0
45	20250312	181000	35208965	18600	18600	18600	18600	0
46	20250312	180900	35208965	18600	18600	18600	18600	0
47	20250312	180800	35208965	18600	18600	18600	18600	0
48	20250312	180700	35208965	18600	18600	18600	18600	0
49	20250312	180600	35208965	18600	18600	18600	18600	0
50	20250312	180500	35208965	18600	18600	18600	18600	0
51	20250312	180400	35208965	18600	18600	18600	18600	0
52	20250312	180300	35208965	18600	18600	18600	18600	0
53	20250312	180200	35208965	18600	18600	18600	18600	0
54	20250312	180100	35208965	18600	18600	18600	18600	0
55	20250312	180000	35208965	18600	18600	18600	18600	0
56	20250312	175900	35208965	18600	18600	18600	18600	0
57	20250312	175800	35208965	18600	18600	18600	18600	0
58	20250312	175700	35208965	18600	18600	18600	18600	0
59	20250312	175600	35208965	18600	18600	18600	18600	0
60	20250312	175500	35208965	18600	18600	18600	18600	0
61	20250312	175400	35208965	18600	18600	18600	18600	0
62	20250312	175300	35208965	18600	18600	18600	18600	90
63	20250312	175200	35208965	18600	18600	18600	18600	0
64	20250312	175100	35208965	18600	18600	18600	18600	0
65	20250312	175000	35208965	18600	18600	18600	18600	0
66	20250312	174900	35208965	18600	18600	18600	18600	0
67	20250312	174800	35208965	18600	18600	18600	18600	0
68	20250312	174700	35208965	18600	18600	18600	18600	0
69	20250312	174600	35208965	18600	18600	18600	18600	0
70	20250312	174500	35208965	18600	18600	18600	18600	0
71	20250312	174400	35208965	18600	18600	18600	18600	0
72	20250312	174300	35208965	18600	18600	18600	18600	0
73	20250312	174200	35208965	18600	18600	18600	18600	0
74	20250312	174100	35208965	18600	18600	18600	18600	0
75	20250312	174000	35208965	18600	18600	18600	18600	0
76	20250312	173900	35208965	18600	18600	18600	18600	0
77	20250312	173800	35208965	18600	18600	18600	18600	0
78	20250312	173700	35208965	18600	18600	18600	18600	0
79	20250312	173600	35208965	18600	18600	18600	18600	0
80	20250312	173500	35208965	18600	18600	18600	18600	0
81	20250312	173400	35208965	18600	18600	18600	18600	0
82	20250312	173300	35208965	18600	18600	18600	18600	0
83	20250312	173200	35208965	18600	18600	18600	18600	0
84	20250312	173100	35208965	18600	18600	18600	18600	0
85	20250312	173000	35208965	18600	18600	18600	18600	0
86	20250312	172900	35208965	18600	18600	18600	18600	0
87	20250312	172800	35208965	18600	18600	18600	18600	0
88	20250312	172700	35208965	18600	18600	18600	18600	0
89	20250312	172600	35208965	18600	18600	18600	18600	0
90	20250312	172500	35208965	18600	18600	18600	18600	0
91	20250312	172400	35208965	18600	18600	18600	18600	0
92	20250312	172300	35208965	18600	18600	18600	18600	90
93	20250312	172200	35208965	18600	18600	18600	18600	0
94	20250312	172100	35208965	18600	18600	18600	18600	0
95	20250312	172000	35208965	18600	18600	18600	18600	0
96	20250312	171900	35208965	18600	18600	18600	18600	0
97	20250312	171800	35208965	18600	18600	18600	18600	0
98	20250312	171700	35208965	18600	18600	18600	18600	0
99	20250312	171600	35208965	18600	18600	18600	18600	0
100	20250312	171500	35208965	18600	18600	18600	18600	0
101	20250312	171400	35208965	18600	18600	18600	18600	0
102	20250312	171300	35208965	18600	18600	18600	18600	0
103	20250312	171200	35208965	18600	18600	18600	18600	0
104	20250312	171100	35208965	18600	18600	18600	18600	0
105	20250312	171000	35208965	18600	18600	18600	18600	0
106	20250312	170900	35208965	18600	18600	18600	18600	0
107	20250312	170800	35208965	18600	18600	18600	18600	0
108	20250312	170700	35208965	18600	18600	18600	18600	0
109	20250312	170600	35208965	18600	18600	18600	18600	0
110	20250312	170500	35208965	18600	18600	18600	18600	0
111	20250312	170400	35208965	18600	18600	18600	18600	0
112	20250312	170300	35208965	18600	18600	18600	18600	0
113	20250312	170200	35208965	18600	18600	18600	18600	0
114	20250312	170100	35208965	18600	18600	18600	18600	0
115	20250312	170000	35208965	18600	18600	18600	18600	0
116	20250312	165900	35208965	18600	18600	18600	18600	0
117	20250312	165800	35208965	18600	18600	18600	18600	0
118	20250312	165700	35208965	18600	18600	18600	18600	0
119	20250312	165600	35208965	18600	18600	18600	18600	0
120	20250312	165500	35208965	18600	18600	18600	18600	0
121	20250312	165400	35208965	18600	18600	18600	18600	0
122	20250312	165300	35208965	18600	18600	18600	18600	90
123	20250312	165200	35208965	18600	18600	18600	18600	0
124	20250312	165100	35208965	18600	18600	18600	18600	0
125	20250312	165000	35208965	18600	18600	18600	18600	0
126	20250312	164900	35208965	18600	18600	18600	18600	0
127	20250312	164800	35208965	18600	18600	18600	18600	0
128	20250312	164700	35208965	18600	18600	18600	18600	0
129	20250312	164600	35208965	18600	18600	18600	18600	0
130	20250312	164500	35208965	18600	18600	18600	18600	0
131	20250312	164400	35208965	18600	18600	18600	18600	0
132	20250312	164300	35208965	18600	18600	18600	18600	0
133	20250312	164200	35208965	18600	18600	18600	18600	0
134	20250312	164100	35208965	18600	18600	18600	18600	0
135	20250312	164000	35208965	18600	18600	18600	18600	0
136	20250312	163900	35208965	18600	18600	18600	18600	0
137	20250312	163800	35208965	18600	18600	18600	18600	0
138	20250312	163700	35208965	18600	18600	18600	18600	0
139	20250312	163600	35208965	18600	18600	18600	18600	0
140	20250312	163500	35208965	18600	18600	18600	18600	0
141	20250312	163400	35208965	18600	18600	18600	18600	0
142	20250312	163300	35208965	18600	18600	18600	18600	0
143	20250312	163200	35208965	18600	18600	18600	18600	0
144	20250312	163100	35208965	18600	18600	18600	18600	0
145	20250312	163000	35208965	18600	18600	18600	18600	0
146	20250312	162900	35208965	18600	18600	18600	18600	0
147	20250312	162800	35208965	18600	18600	18600	18600	0
148	20250312	162700	35208965	18600	18600	18600	18600	0
149	20250312	162600	35208965	18600	18600	18600	18600	0
150	20250312	162500	35208965	18600	18600	18600	18600	0
151	20250312	162400	35208965	18600	18600	18600	18600	0
152	20250312	162300	35208965	18600	18600	18600	18600	90
153	20250312	162200	35208965	18600	18600	18600	18600	0
154	20250312	162100	35208965	18600	18600	18600	18600	0
155	20250312	162000	35208965	18600	18600	18600	18600	0
156	20250312	161900	35208965	18600	18600	18600	18600	0
157	20250312	161800	35208965	18600	18600	18600	18600	0
158	20250312	161700	35208965	18600	18600	18600	18600	0
159	20250312	161600	35208965	18600	18600	18600	18600	0
160	20250312	161500	35208965	18600	18600	18600	18600	0
161	20250312	161400	35208965	18600	18600	18600	18600	0
162	20250312	161300	35208965	18600	18600	18600	18600	0
163	20250312	161200	35208965	18600	18600	18600	18600	0
164	20250312	161100	35208965	18600	18600	18600	18600	0
165	20250312	161000	35208965	18600	18600	18600	18600	0
166	20250312	160900	35208965	18600	18600	18600	18600	0
167	20250312	160800	35208965	18600	18600	18600	18600	0
168	20250312	160700	35208965	18600	18600	18600	18600	0
169	20250312	160600	35208965	18600	18600	18600	18600	0
170	20250312	160500	35208965	18600	18600	18600	18600	0
171	20250312	160400	35208965	18600	18600	18600	18600	0
172	20250312	160300	35208965	18600	18600	18600	18600	0
173	20250312	160200	35208965	18600	18600	18600	18600	0
174	20250312	160100	35208965	18600	18600	18600	18600	0
175	20250312	160000	35208965	18600	18600	18600	18600	0
176	20250312	155900	35208965	18600	18600	18600	18600	0
177	20250312	155800	35208965	18600	18600	18600	18600	0
178	20250312	155700	35208965	18600	18600	18600	18600	0
179	20250312	155600	35208965	18600	18600	18600	18600	0
180	20250312	155500	35208965	18600	18600	18600	18600	0
181	20250312	155400	35208965	18600	18600	18600	18600	0
182	20250312	155300	35208965	18600	18600	18600	18600	90
183	20250312	155200	35208965	18600	18600	18600	18600	0
184	20250312	155100	35208965	18600	18600	18600	18600	0
185	20250312	155000	35208965	18600	18600	18600	18600	0
186	20250312	154900	35208965	18600	18600	18600	18600	0
187	20250312	154800	35208965	18600	18600	18600	18600	0
188	20250312	154700	35208965	18600	18600	18600	18600	0
189	20250312	154600	35208965	18600	18600	18600	18600	0
190	20250312	154500	35208965	18600	18600	18600	18600	0
191	20250312	154400	35208965	18600	18600	18600	18600	0
192	20250312	154300	35208965	18600	18600	18600	18600	0
193	20250312	154200	35208965	18600	18600	18600	18600	0
194	20250312	154100	35208965	18600	18600	18600	18600	0
195	20250312	154000	35208965	18600	18600	18600	18600	0
196	20250312	153900	35208965	18600	18600	18600	18600	0
197	20250312	153800	35208965	18600	18600	18600	18600	0
198	20250312	153700	35208965	18600	18600	18600	18600	0
199	20250312	153600	35208965	18600	18600	18600	18600	0
200	20250312	153500	35208965	18600	18600	18600	18600	0
201	20250312	153400	35208965	18600	18600	18600	18600	0
202	20250312	153300	35208965	18600	18600	18600	18600	0
203	20250312	153200	35208965	18600	18600	18600	18600	0
204	20250312	153100	35208965	18600	18600	18600	18600	0
205	20250312	153000	35208965	18600	18600	18600	18600	90
206	20250312	152900	33534965	18560	18560	18560	18560	0
207	20250312	152800	33534965	18560	18560	18560	18560	0
208	20250312	152700	33534965	18560	18560	18560	18560	0
209	20250312	152600	33534965	18560	18560	18560	18560	0
210	20250312	152500	33534965	18560	18560	18560	18560	0
211	20250312	152400	33534965	18560	18560	18560	18560	0
212	20250312	152300	33534965	18560	18560	18560	18560	0
213	20250312	152200	33534965	18560	18560	18560	18560	0
214	20250312	152100	33534965	18560	18560	18560	18560	0
215	20250312	152000	33534965	18560	18560	18560	18560	0
216	20250312	151900	33534965	18560	18560	18560	18560	0
217	20250312	151800	33534965	18560	18560	18560	18560	1
218	20250312	151700	33516405	18550	18550	18550	18550	0
219	20250312	151600	33516405	18550	18550	18550	18550	5
220	20250312	151500	33423655	18550	18550	18550	18550	0
221	20250312	151400	33423655	18550	18550	18550	18550	0
222	20250312	151300	33423655	18550	18550	18550	18550	0
223	20250312	151200	33423655	18550	18550	18550	18550	1
224	20250312	151100	33405105	18580	18580	18580	18580	0
225	20250312	151000	33405105	18580	18580	18580	18580	1
226	20250312	150900	33386525	18590	18590	18590	18590	0
227	20250312	150800	33386525	18590	18590	18590	18590	0
228	20250312	150700	33386525	18590	18590	18590	18590	0
229	20250312	150600	33386525	18590	18590	18590	18590	0
230	20250312	150500	33386525	18590	18590	18590	18590	0
231	20250312	150400	33386525	18590	18590	18590	18590	0
232	20250312	150300	33386525	18590	18590	18590	18590	0
233	20250312	150200	33386525	18590	18590	18590	18590	0
234	20250312	150100	33386525	18590	18590	18590	18590	0
235	20250312	150000	33386525	18590	18590	18590	18590	0
236	20250312	145900	33386525	18590	18590	18590	18590	0
237	20250312	145800	33386525	18590	18590	18590	18590	0
238	20250312	145700	33386525	18590	18590	18590	18590	0
239	20250312	145600	33386525	18590	18590	18590	18590	0
240	20250312	145500	33386525	18590	18590	18590	18590	0
241	20250312	145400	33386525	18590	18590	18590	18590	0
242	20250312	145300	33386525	18590	18590	18590	18590	0
243	20250312	145200	33386525	18590	18590	18590	18590	0
244	20250312	145100	33386525	18590	18590	18590	18590	0
245	20250312	145000	33386525	18590	18590	18590	18590	0
246	20250312	144900	33386525	18590	18590	18590	18590	0
247	20250312	144800	33386525	18590	18590	18590	18590	0
248	20250312	144700	33386525	18590	18590	18590	18590	0
249	20250312	144600	33386525	18590	18590	18590	18590	0
250	20250312	144500	33386525	18590	18590	18590	18590	0
251	20250312	144400	33386525	18590	18590	18590	18590	0
252	20250312	144300	33386525	18590	18590	18590	18590	0
253	20250312	144200	33386525	18590	18590	18590	18590	0
254	20250312	144100	33386525	18590	18590	18590	18590	0
255	20250312	144000	33386525	18590	18590	18590	18590	3
256	20250312	143900	33330755	18590	18590	18590	18590	0
257	20250312	143800	33330755	18590	18590	18590	18590	0
258	20250312	143700	33330755	18590	18590	18590	18590	0
259	20250312	143600	33330755	18590	18590	18590	18590	1
260	20250312	143500	33312165	18590	18590	18590	18590	0
261	20250312	143400	33312165	18590	18590	18590	18590	0
262	20250312	143300	33312165	18590	18590	18590	18590	0
263	20250312	143200	33312165	18590	18590	18590	18590	0
264	20250312	143100	33312165	18590	18590	18590	18590	0
265	20250312	143000	33312165	18590	18590	18590	18590	0
266	20250312	142900	33312165	18590	18590	18590	18590	0
267	20250312	142800	33312165	18590	18590	18590	18590	0
268	20250312	142700	33312165	18590	18590	18590	18590	0
269	20250312	142600	33312165	18590	18590	18590	18590	0
270	20250312	142500	33312165	18590	18590	18590	18590	0
271	20250312	142400	33312165	18590	18590	18590	18590	0
272	20250312	142300	33312165	18590	18590	18590	18590	0
273	20250312	142200	33312165	18590	18590	18590	18590	0
274	20250312	142100	33312165	18590	18590	18590	18590	0
275	20250312	142000	33312165	18590	18590	18590	18590	0
276	20250312	141900	33312165	18590	18590	18590	18590	0
277	20250312	141800	33312165	18590	18590	18590	18590	0
278	20250312	141700	33312165	18590	18590	18590	18590	0
279	20250312	141600	33312165	18590	18590	18590	18590	0
280	20250312	141500	33312165	18590	18590	18590	18590	0
281	20250312	141400	33312165	18590	18590	18590	18590	0
282	20250312	141300	33312165	18590	18590	18590	18590	0
283	20250312	141200	33312165	18590	18590	18590	18590	0
284	20250312	141100	33312165	18590	18590	18590	18590	0
285	20250312	141000	33312165	18590	18590	18590	18590	0
286	20250312	140900	33312165	18590	18590	18590	18590	0
287	20250312	140800	33312165	18590	18590	18590	18590	0
288	20250312	140700	33312165	18590	18590	18590	18590	0
289	20250312	140600	33312165	18590	18590	18590	18590	0
290	20250312	140500	33312165	18590	18590	18590	18590	0
291	20250312	140400	33312165	18590	18590	18590	18590	1
292	20250312	140300	33293575	18590	18590	18590	18590	1
293	20250312	140200	33274985	18600	18600	18600	18600	1
294	20250312	140100	33256385	18670	18670	18670	18670	0
295	20250312	140000	33256385	18670	18670	18670	18670	0
296	20250312	135900	33256385	18670	18670	18670	18670	0
297	20250312	135800	33256385	18670	18670	18670	18670	0
298	20250312	135700	33256385	18670	18670	18670	18670	0
299	20250312	135600	33256385	18670	18670	18670	18670	0
300	20250312	135500	33256385	18670	18670	18670	18670	0
301	20250312	135400	33256385	18670	18670	18670	18670	0
302	20250312	135300	33256385	18670	18670	18670	18670	0
303	20250312	135200	33256385	18670	18670	18670	18670	4
304	20250312	135100	33181705	18670	18670	18670	18670	0
305	20250312	135000	33181705	18670	18670	18670	18670	0
306	20250312	134900	33181705	18670	18670	18670	18670	0
307	20250312	134800	33181705	18670	18670	18670	18670	0
308	20250312	134700	33181705	18670	18670	18670	18670	0
309	20250312	134600	33181705	18670	18670	18670	18670	0
310	20250312	134500	33181705	18670	18670	18670	18670	0
311	20250312	134400	33181705	18670	18670	18670	18670	0
312	20250312	134300	33181705	18670	18670	18670	18670	0
313	20250312	134200	33181705	18670	18670	18670	18670	0
314	20250312	134100	33181705	18670	18670	18670	18670	0
315	20250312	134000	33181705	18670	18640	18670	18590	25
316	20250312	133900	32716605	18650	18650	18650	18650	5
317	20250312	133800	32623355	18650	18650	18650	18650	0
318	20250312	133700	32623355	18650	18650	18650	18650	0
319	20250312	133600	32623355	18650	18650	18650	18650	0
320	20250312	133500	32623355	18650	18650	18650	18650	0
321	20250312	133400	32623355	18650	18650	18650	18650	0
322	20250312	133300	32623355	18650	18650	18650	18650	0
323	20250312	133200	32623355	18650	18650	18650	18650	0
324	20250312	133100	32623355	18650	18650	18650	18650	0
325	20250312	133000	32623355	18650	18650	18650	18650	0
326	20250312	132900	32623355	18650	18650	18650	18650	1
327	20250312	132800	32604705	18670	18670	18670	18670	0
328	20250312	132700	32604705	18670	18670	18670	18670	0
329	20250312	132600	32604705	18670	18670	18670	18670	0
330	20250312	132500	32604705	18670	18670	18670	18670	0
331	20250312	132400	32604705	18670	18670	18670	18670	0
332	20250312	132300	32604705	18670	18670	18670	18670	0
333	20250312	132200	32604705	18670	18670	18670	18670	1
334	20250312	132100	32586035	18670	18670	18670	18670	0
335	20250312	132000	32586035	18670	18670	18670	18670	0
336	20250312	131900	32586035	18670	18670	18670	18670	0
337	20250312	131800	32586035	18670	18670	18670	18670	0
338	20250312	131700	32586035	18670	18670	18670	18670	0
339	20250312	131600	32586035	18670	18670	18670	18670	0
340	20250312	131500	32586035	18670	18670	18670	18670	0
341	20250312	131400	32586035	18670	18670	18670	18670	0
342	20250312	131300	32586035	18670	18670	18670	18670	0
343	20250312	131200	32586035	18670	18670	18670	18670	0
344	20250312	131100	32586035	18670	18670	18670	18670	0
345	20250312	131000	32586035	18670	18670	18670	18670	0
346	20250312	130900	32586035	18670	18670	18670	18670	0
347	20250312	130800	32586035	18670	18670	18670	18670	0
348	20250312	130700	32586035	18670	18670	18670	18670	0
349	20250312	130600	32586035	18670	18670	18670	18670	0
350	20250312	130500	32586035	18670	18670	18670	18670	2
351	20250312	130400	32548695	18650	18650	18650	18650	0
352	20250312	130300	32548695	18650	18650	18650	18650	1
353	20250312	130200	32530045	18650	18650	18650	18650	0
354	20250312	130100	32530045	18650	18665	18665	18650	4
355	20250312	130000	32455420	18670	18670	18670	18670	0
356	20250312	125900	32455420	18670	18670	18670	18670	0
357	20250312	125800	32455420	18670	18670	18670	18670	2
358	20250312	125700	32418080	18670	18670	18670	18670	0
359	20250312	125600	32418080	18670	18670	18670	18670	0
360	20250312	125500	32418080	18670	18670	18670	18670	0
361	20250312	125400	32418080	18670	18670	18670	18670	0
362	20250312	125300	32418080	18670	18670	18670	18670	0
363	20250312	125200	32418080	18670	18670	18670	18670	0
364	20250312	125100	32418080	18670	18670	18670	18670	0
365	20250312	125000	32418080	18670	18670	18670	18670	0
366	20250312	124900	32418080	18670	18670	18670	18670	0
367	20250312	124800	32418080	18670	18670	18670	18670	0
368	20250312	124700	32418080	18670	18670	18670	18670	0
369	20250312	124600	32418080	18670	18670	18670	18670	0
370	20250312	124500	32418080	18670	18670	18670	18670	0
371	20250312	124400	32418080	18670	18670	18670	18670	0
372	20250312	124300	32418080	18670	18670	18670	18670	2
373	20250312	124200	32380740	18670	18670	18670	18670	0
374	20250312	124100	32380740	18670	18670	18670	18670	4
375	20250312	124000	32306060	18640	18640	18640	18640	0
376	20250312	123900	32306060	18640	18640	18640	18640	0
377	20250312	123800	32306060	18640	18640	18640	18640	0
378	20250312	123700	32306060	18640	18640	18640	18640	0
379	20250312	123600	32306060	18640	18640	18640	18640	0
380	20250312	123500	32306060	18640	18640	18640	18640	0
381	20250312	123400	32306060	18640	18640	18640	18640	0
382	20250312	123300	32306060	18640	18640	18640	18640	0
383	20250312	123200	32306060	18640	18640	18640	18640	0
384	20250312	123100	32306060	18640	18640	18640	18640	0
385	20250312	123000	32306060	18640	18640	18640	18640	0
386	20250312	122900	32306060	18640	18640	18640	18640	0
387	20250312	122800	32306060	18640	18640	18640	18640	1
388	20250312	122700	32287420	18670	18670	18670	18670	0
389	20250312	122600	32287420	18670	18670	18670	18670	0
390	20250312	122500	32287420	18670	18670	18670	18670	0
391	20250312	122400	32287420	18670	18670	18670	18670	0
392	20250312	122300	32287420	18670	18670	18670	18670	0
393	20250312	122200	32287420	18670	18670	18670	18670	0
394	20250312	122100	32287420	18670	18670	18670	18670	0
395	20250312	122000	32287420	18670	18670	18670	18670	0
396	20250312	121900	32287420	18670	18670	18670	18670	1
397	20250312	121800	32268750	18670	18670	18670	18670	0
398	20250312	121700	32268750	18670	18670	18670	18670	0
399	20250312	121600	32268750	18670	18670	18670	18670	0
400	20250312	121500	32268750	18670	18670	18670	18670	0
401	20250312	121400	32268750	18670	18670	18670	18670	0
402	20250312	121300	32268750	18670	18670	18670	18670	0
403	20250312	121200	32268750	18670	18670	18670	18670	0
404	20250312	121100	32268750	18670	18670	18670	18670	0
405	20250312	121000	32268750	18670	18670	18670	18670	0
406	20250312	120900	32268750	18670	18670	18670	18670	0
407	20250312	120800	32268750	18670	18670	18670	18670	0
408	20250312	120700	32268750	18670	18670	18670	18670	0
409	20250312	120600	32268750	18670	18670	18670	18670	0
410	20250312	120500	32268750	18670	18670	18670	18670	0
411	20250312	120400	32268750	18670	18670	18670	18670	0
412	20250312	120300	32268750	18670	18670	18670	18670	0
413	20250312	120200	32268750	18670	18670	18670	18670	1
414	20250312	120100	32250080	18660	18650	18660	18650	8
415	20250312	120000	32100810	18650	18650	18650	18650	0
416	20250312	115900	32100810	18650	18650	18650	18650	0
417	20250312	115800	32100810	18650	18650	18650	18650	1
418	20250312	115700	32082160	18650	18650	18650	18650	1
419	20250312	115600	32063510	18650	18650	18650	18650	0
420	20250312	115500	32063510	18650	18650	18650	18650	0
421	20250312	115400	32063510	18650	18650	18650	18650	0
422	20250312	115300	32063510	18650	18650	18650	18650	0
423	20250312	115200	32063510	18650	18650	18650	18650	0
424	20250312	115100	32063510	18650	18650	18650	18650	1
425	20250312	115000	32044860	18650	18650	18650	18650	0
426	20250312	114900	32044860	18650	18650	18650	18650	0
427	20250312	114800	32044860	18650	18650	18650	18650	0
428	20250312	114700	32044860	18650	18650	18650	18650	0
429	20250312	114600	32044860	18650	18650	18650	18650	0
430	20250312	114500	32044860	18650	18650	18650	18650	0
431	20250312	114400	32044860	18650	18650	18650	18650	0
432	20250312	114300	32044860	18650	18650	18650	18650	0
433	20250312	114200	32044860	18650	18650	18650	18650	0
434	20250312	114100	32044860	18650	18650	18650	18650	0
435	20250312	114000	32044860	18650	18650	18650	18650	0
436	20250312	113900	32044860	18650	18650	18650	18650	1
437	20250312	113800	32026210	18650	18650	18650	18650	0
438	20250312	113700	32026210	18650	18650	18650	18650	0
439	20250312	113600	32026210	18650	18650	18650	18650	0
440	20250312	113500	32026210	18650	18650	18650	18650	0
441	20250312	113400	32026210	18650	18650	18650	18650	0
442	20250312	113300	32026210	18650	18650	18650	18650	0
443	20250312	113200	32026210	18650	18650	18650	18650	0
444	20250312	113100	32026210	18650	18650	18650	18650	0
445	20250312	113000	32026210	18650	18650	18650	18650	0
446	20250312	112900	32026210	18650	18650	18650	18650	0
447	20250312	112800	32026210	18650	18650	18650	18650	0
448	20250312	112700	32026210	18650	18650	18650	18650	0
449	20250312	112600	32026210	18650	18650	18650	18650	0
450	20250312	112500	32026210	18650	18650	18650	18650	0
451	20250312	112400	32026210	18650	18650	18650	18650	2
452	20250312	112300	31988910	18650	18650	18650	18650	0
453	20250312	112200	31988910	18650	18650	18650	18650	2
454	20250312	112100	31951610	18510	18510	18510	18510	0
455	20250312	112000	31951610	18510	18510	18510	18510	0
456	20250312	111900	31951610	18510	18510	18510	18510	0
457	20250312	111800	31951610	18510	18510	18510	18510	0
458	20250312	111700	31951610	18510	18510	18510	18510	0
459	20250312	111600	31951610	18510	18510	18510	18510	1
460	20250312	111500	31933100	18660	18520	18660	18510	51
461	20250312	111400	30988890	18660	18660	18660	18660	0
462	20250312	111300	30988890	18660	18660	18660	18660	0
463	20250312	111200	30988890	18660	18660	18660	18660	0
464	20250312	111100	30988890	18660	18660	18660	18660	0
465	20250312	111000	30988890	18660	18660	18660	18660	0
466	20250312	110900	30988890	18660	18660	18660	18660	0
467	20250312	110800	30988890	18660	18660	18660	18660	0
468	20250312	110700	30988890	18660	18660	18660	18660	0
469	20250312	110600	30988890	18660	18660	18660	18660	0
470	20250312	110500	30988890	18660	18660	18660	18660	0
471	20250312	110400	30988890	18660	18660	18660	18660	0
472	20250312	110300	30988890	18660	18660	18660	18660	0
473	20250312	110200	30988890	18660	18660	18660	18660	0
474	20250312	110100	30988890	18660	18660	18660	18660	2
475	20250312	110000	30951570	18660	18660	18660	18660	0
476	20250312	105900	30951570	18660	18660	18660	18660	1
477	20250312	105800	30932910	18660	18660	18660	18660	0
478	20250312	105700	30932910	18660	18660	18660	18660	0
479	20250312	105600	30932910	18660	18660	18660	18660	0
480	20250312	105500	30932910	18660	18660	18660	18660	1
481	20250312	105400	30914250	18670	18670	18670	18670	0
482	20250312	105300	30914250	18670	18670	18670	18670	0
483	20250312	105200	30914250	18670	18670	18670	18670	0
484	20250312	105100	30914250	18670	18670	18670	18670	0
485	20250312	105000	30914250	18670	18670	18670	18670	0
486	20250312	104900	30914250	18670	18670	18670	18670	0
487	20250312	104800	30914250	18670	18670	18670	18670	0
488	20250312	104700	30914250	18670	18670	18670	18670	0
489	20250312	104600	30914250	18670	18670	18670	18670	0
490	20250312	104500	30914250	18670	18670	18670	18670	0
491	20250312	104400	30914250	18670	18670	18670	18670	0
492	20250312	104300	30914250	18670	18670	18670	18670	0
493	20250312	104200	30914250	18670	18670	18670	18670	0
494	20250312	104100	30914250	18670	18670	18670	18670	0
495	20250312	104000	30914250	18670	18670	18670	18670	20
496	20250312	103900	30540850	18680	18680	18680	18680	0
497	20250312	103800	30540850	18680	18600	18680	18450	669
498	20250312	103700	18174260	18690	18690	18690	18690	1
499	20250312	103600	18155570	18600	18630	18630	18600	200
500	20250312	103500	14432030	18630	18640	18640	18630	300
501	20250312	103400	8842530	18640	18670	18670	18640	400
502	20250312	103300	1383540	18700	18700	18700	18700	0
503	20250312	103200	1383540	18700	18700	18700	18700	0
504	20250312	103100	1383540	18700	18700	18700	18700	0
505	20250312	103000	1383540	18700	18700	18700	18700	0
506	20250312	102900	1383540	18700	18700	18700	18700	0
507	20250312	102800	1383540	18700	18700	18700	18700	0
508	20250312	102700	1383540	18700	18700	18700	18700	0
509	20250312	102600	1383540	18700	18700	18700	18700	0
510	20250312	102500	1383540	18700	18700	18700	18700	0
511	20250312	102400	1383540	18700	18700	18700	18700	0
512	20250312	102300	1383540	18700	18700	18700	18700	0
513	20250312	102200	1383540	18700	18700	18700	18700	0
514	20250312	102100	1383540	18700	18700	18700	18700	1
515	20250312	102000	1364840	18700	18700	18700	18700	0
516	20250312	101900	1364840	18700	18700	18700	18700	0
517	20250312	101800	1364840	18700	18700	18700	18700	0
518	20250312	101700	1364840	18700	18700	18700	18700	0
519	20250312	101600	1364840	18700	18650	18700	18650	2
520	20250312	101500	1327490	18700	18700	18700	18700	1
521	20250312	101400	1308790	18690	18690	18690	18690	0
522	20250312	101300	1308790	18690	18690	18690	18690	0
523	20250312	101200	1308790	18690	18690	18690	18690	0
524	20250312	101100	1308790	18690	18690	18690	18690	0
525	20250312	101000	1308790	18690	18690	18690	18690	0
526	20250312	100900	1308790	18690	18690	18690	18690	0
527	20250312	100800	1308790	18690	18690	18690	18690	0
528	20250312	100700	1308790	18690	18690	18690	18690	0
529	20250312	100600	1308790	18690	18690	18690	18690	0
530	20250312	100500	1308790	18690	18690	18690	18690	0
531	20250312	100400	1308790	18690	18690	18690	18690	1
532	20250312	100300	1290100	18700	18700	18700	18700	0
533	20250312	100200	1290100	18700	18700	18700	18700	0
534	20250312	100100	1290100	18700	18700	18700	18700	0
535	20250312	100000	1290100	18700	18700	18700	18700	0
536	20250312	095900	1290100	18700	18700	18700	18700	0
537	20250312	095800	1290100	18700	18700	18700	18700	0
538	20250312	095700	1290100	18700	18700	18700	18700	0
539	20250312	095600	1290100	18700	18700	18700	18700	0
540	20250312	095500	1290100	18700	18700	18700	18700	0
541	20250312	095400	1290100	18700	18700	18700	18700	0
542	20250312	095300	1290100	18700	18700	18700	18700	0
543	20250312	095200	1290100	18700	18700	18700	18700	0
544	20250312	095100	1290100	18700	18700	18700	18700	0
545	20250312	095000	1290100	18700	18700	18700	18700	0
546	20250312	094900	1290100	18700	18700	18700	18700	0
547	20250312	094800	1290100	18700	18700	18700	18700	0
548	20250312	094700	1290100	18700	18700	18700	18700	0
549	20250312	094600	1290100	18700	18700	18700	18700	0
550	20250312	094500	1290100	18700	18700	18700	18700	0
551	20250312	094400	1290100	18700	18700	18700	18700	0
552	20250312	094300	1290100	18700	18700	18700	18700	0
553	20250312	094200	1290100	18700	18700	18700	18700	0
554	20250312	094100	1290100	18700	18690	18700	18690	11
555	20250312	094000	1084500	18700	18700	18700	18700	0
556	20250312	093900	1084500	18700	18700	18700	18700	0
557	20250312	093800	1084500	18700	18700	18700	18700	0
558	20250312	093700	1084500	18700	18700	18700	18700	52
559	20250312	093600	112100	18700	18700	18700	18700	0
560	20250312	093500	112100	18700	18700	18700	18700	0
561	20250312	093400	112100	18700	18700	18700	18700	1
562	20250312	093300	93400	18700	18700	18700	18700	0
563	20250312	093200	93400	18700	18700	18700	18700	0
564	20250312	093100	93400	18700	18700	18700	18700	1
565	20250312	093000	74700	18700	18700	18700	18700	0
566	20250312	092900	74700	18700	18700	18700	18700	0
567	20250312	092800	74700	18700	18700	18700	18700	0
568	20250312	092700	74700	18700	18700	18700	18700	0
569	20250312	092600	74700	18700	18700	18700	18700	0
570	20250312	092500	74700	18700	18700	18700	18700	0
571	20250312	092400	74700	18700	18700	18700	18700	0
572	20250312	092300	74700	18700	18700	18700	18700	0
573	20250312	092200	74700	18700	18700	18700	18700	0
574	20250312	092100	74700	18700	18700	18700	18700	0
575	20250312	092000	74700	18700	18700	18700	18700	0
576	20250312	091900	74700	18700	18700	18700	18700	1
577	20250312	091800	56000	18590	18590	18590	18590	0
578	20250312	091700	56000	18590	18590	18590	18590	0
579	20250312	091600	56000	18590	18590	18590	18590	1
580	20250312	091500	37410	18710	18710	18710	18710	0
581	20250312	091400	37410	18710	18710	18710	18710	0
582	20250312	091300	37410	18710	18710	18710	18710	0
583	20250312	091200	37410	18710	18710	18710	18710	0
584	20250312	091100	37410	18710	18710	18710	18710	0
585	20250312	091000	37410	18710	18710	18710	18710	0
586	20250312	090900	37410	18710	18700	18710	18700	2
587	20250312	090800	0	18670	18670	18670	18670	0
588	20250312	090700	0	18670	18670	18670	18670	0
589	20250312	090600	0	18670	18670	18670	18670	0
590	20250312	090500	0	18670	18670	18670	18670	0
591	20250312	090400	0	18670	18670	18670	18670	0
592	20250312	090300	0	18670	18670	18670	18670	0
593	20250312	090200	0	18670	18670	18670	18670	0
594	20250312	090100	0	18670	18670	18670	18670	0
595	20250312	090000	0	18670	18670	18670	18670	0