KissMeData/009140/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185300	74862310	18450	18450	18450	18450	232
3	20250314	185200	74862310	18450	18450	18450	18450	0
4	20250314	185100	74862310	18450	18450	18450	18450	0
5	20250314	185000	74862310	18450	18450	18450	18450	0
6	20250314	184900	74862310	18450	18450	18450	18450	0
7	20250314	184800	74862310	18450	18450	18450	18450	0
8	20250314	184700	74862310	18450	18450	18450	18450	0
9	20250314	184600	74862310	18450	18450	18450	18450	0
10	20250314	184500	74862310	18450	18450	18450	18450	0
11	20250314	184400	74862310	18450	18450	18450	18450	0
12	20250314	184300	74862310	18450	18450	18450	18450	0
13	20250314	184200	74862310	18450	18450	18450	18450	0
14	20250314	184100	74862310	18450	18450	18450	18450	0
15	20250314	184000	74862310	18450	18450	18450	18450	0
16	20250314	183900	74862310	18450	18450	18450	18450	0
17	20250314	183800	74862310	18450	18450	18450	18450	0
18	20250314	183700	74862310	18450	18450	18450	18450	0
19	20250314	183600	74862310	18450	18450	18450	18450	0
20	20250314	183500	74862310	18450	18450	18450	18450	0
21	20250314	183400	74862310	18450	18450	18450	18450	0
22	20250314	183300	74862310	18450	18450	18450	18450	0
23	20250314	183200	74862310	18450	18450	18450	18450	0
24	20250314	183100	74862310	18450	18450	18450	18450	0
25	20250314	183000	74862310	18450	18450	18450	18450	0
26	20250314	182900	74862310	18450	18450	18450	18450	0
27	20250314	182800	74862310	18450	18450	18450	18450	0
28	20250314	182700	74862310	18450	18450	18450	18450	0
29	20250314	182600	74862310	18450	18450	18450	18450	0
30	20250314	182500	74862310	18450	18450	18450	18450	0
31	20250314	182400	74862310	18450	18450	18450	18450	0
32	20250314	182300	74862310	18450	18450	18450	18450	232
33	20250314	182200	74862310	18450	18450	18450	18450	0
34	20250314	182100	74862310	18450	18450	18450	18450	0
35	20250314	182000	74862310	18450	18450	18450	18450	0
36	20250314	181900	74862310	18450	18450	18450	18450	0
37	20250314	181800	74862310	18450	18450	18450	18450	0
38	20250314	181700	74862310	18450	18450	18450	18450	0
39	20250314	181600	74862310	18450	18450	18450	18450	0
40	20250314	181500	74862310	18450	18450	18450	18450	0
41	20250314	181400	74862310	18450	18450	18450	18450	0
42	20250314	181300	74862310	18450	18450	18450	18450	0
43	20250314	181200	74862310	18450	18450	18450	18450	0
44	20250314	181100	74862310	18450	18450	18450	18450	0
45	20250314	181000	74862310	18450	18450	18450	18450	0
46	20250314	180900	74862310	18450	18450	18450	18450	0
47	20250314	180800	74862310	18450	18450	18450	18450	0
48	20250314	180700	74862310	18450	18450	18450	18450	0
49	20250314	180600	74862310	18450	18450	18450	18450	0
50	20250314	180500	74862310	18450	18450	18450	18450	0
51	20250314	180400	74862310	18450	18450	18450	18450	0
52	20250314	180300	74862310	18450	18450	18450	18450	0
53	20250314	180200	74862310	18450	18450	18450	18450	0
54	20250314	180100	74862310	18450	18450	18450	18450	0
55	20250314	180000	74862310	18450	18450	18450	18450	0
56	20250314	175900	74862310	18450	18450	18450	18450	0
57	20250314	175800	74862310	18450	18450	18450	18450	0
58	20250314	175700	74862310	18450	18450	18450	18450	0
59	20250314	175600	74862310	18450	18450	18450	18450	0
60	20250314	175500	74862310	18450	18450	18450	18450	0
61	20250314	175400	74862310	18450	18450	18450	18450	0
62	20250314	175300	74862310	18450	18450	18450	18450	232
63	20250314	175200	74862310	18450	18450	18450	18450	0
64	20250314	175100	74862310	18450	18450	18450	18450	0
65	20250314	175000	74862310	18450	18450	18450	18450	0
66	20250314	174900	74862310	18450	18450	18450	18450	0
67	20250314	174800	74862310	18450	18450	18450	18450	0
68	20250314	174700	74862310	18450	18450	18450	18450	0
69	20250314	174600	74862310	18450	18450	18450	18450	0
70	20250314	174500	74862310	18450	18450	18450	18450	0
71	20250314	174400	74862310	18450	18450	18450	18450	0
72	20250314	174300	74862310	18450	18450	18450	18450	0
73	20250314	174200	74862310	18450	18450	18450	18450	0
74	20250314	174100	74862310	18450	18450	18450	18450	0
75	20250314	174000	74862310	18450	18450	18450	18450	0
76	20250314	173900	74862310	18450	18450	18450	18450	0
77	20250314	173800	74862310	18450	18450	18450	18450	0
78	20250314	173700	74862310	18450	18450	18450	18450	0
79	20250314	173600	74862310	18450	18450	18450	18450	0
80	20250314	173500	74862310	18450	18450	18450	18450	0
81	20250314	173400	74862310	18450	18450	18450	18450	0
82	20250314	173300	74862310	18450	18450	18450	18450	0
83	20250314	173200	74862310	18450	18450	18450	18450	0
84	20250314	173100	74862310	18450	18450	18450	18450	0
85	20250314	173000	74862310	18450	18450	18450	18450	0
86	20250314	172900	74862310	18450	18450	18450	18450	0
87	20250314	172800	74862310	18450	18450	18450	18450	0
88	20250314	172700	74862310	18450	18450	18450	18450	0
89	20250314	172600	74862310	18450	18450	18450	18450	0
90	20250314	172500	74862310	18450	18450	18450	18450	0
91	20250314	172400	74862310	18450	18450	18450	18450	0
92	20250314	172300	74862310	18450	18450	18450	18450	232
93	20250314	172200	74862310	18450	18450	18450	18450	0
94	20250314	172100	74862310	18450	18450	18450	18450	0
95	20250314	172000	74862310	18450	18450	18450	18450	0
96	20250314	171900	74862310	18450	18450	18450	18450	0
97	20250314	171800	74862310	18450	18450	18450	18450	0
98	20250314	171700	74862310	18450	18450	18450	18450	0
99	20250314	171600	74862310	18450	18450	18450	18450	0
100	20250314	171500	74862310	18450	18450	18450	18450	0
101	20250314	171400	74862310	18450	18450	18450	18450	0
102	20250314	171300	74862310	18450	18450	18450	18450	0
103	20250314	171200	74862310	18450	18450	18450	18450	0
104	20250314	171100	74862310	18450	18450	18450	18450	0
105	20250314	171000	74862310	18450	18450	18450	18450	0
106	20250314	170900	74862310	18450	18450	18450	18450	0
107	20250314	170800	74862310	18450	18450	18450	18450	0
108	20250314	170700	74862310	18450	18450	18450	18450	0
109	20250314	170600	74862310	18450	18450	18450	18450	0
110	20250314	170500	74862310	18450	18450	18450	18450	0
111	20250314	170400	74862310	18450	18450	18450	18450	0
112	20250314	170300	74862310	18450	18450	18450	18450	0
113	20250314	170200	74862310	18450	18450	18450	18450	0
114	20250314	170100	74862310	18450	18450	18450	18450	0
115	20250314	170000	74862310	18450	18450	18450	18450	0
116	20250314	165900	74862310	18450	18450	18450	18450	0
117	20250314	165800	74862310	18450	18450	18450	18450	0
118	20250314	165700	74862310	18450	18450	18450	18450	0
119	20250314	165600	74862310	18450	18450	18450	18450	0
120	20250314	165500	74862310	18450	18450	18450	18450	0
121	20250314	165400	74862310	18450	18450	18450	18450	0
122	20250314	165300	74862310	18450	18450	18450	18450	232
123	20250314	165200	74862310	18450	18450	18450	18450	0
124	20250314	165100	74862310	18450	18450	18450	18450	0
125	20250314	165000	74862310	18450	18450	18450	18450	0
126	20250314	164900	74862310	18450	18450	18450	18450	0
127	20250314	164800	74862310	18450	18450	18450	18450	0
128	20250314	164700	74862310	18450	18450	18450	18450	0
129	20250314	164600	74862310	18450	18450	18450	18450	0
130	20250314	164500	74862310	18450	18450	18450	18450	0
131	20250314	164400	74862310	18450	18450	18450	18450	0
132	20250314	164300	74862310	18450	18450	18450	18450	0
133	20250314	164200	74862310	18450	18450	18450	18450	0
134	20250314	164100	74862310	18450	18450	18450	18450	0
135	20250314	164000	74862310	18450	18450	18450	18450	0
136	20250314	163900	74862310	18450	18450	18450	18450	0
137	20250314	163800	74862310	18450	18450	18450	18450	0
138	20250314	163700	74862310	18450	18450	18450	18450	0
139	20250314	163600	74862310	18450	18450	18450	18450	0
140	20250314	163500	74862310	18450	18450	18450	18450	0
141	20250314	163400	74862310	18450	18450	18450	18450	0
142	20250314	163300	74862310	18450	18450	18450	18450	0
143	20250314	163200	74862310	18450	18450	18450	18450	0
144	20250314	163100	74862310	18450	18450	18450	18450	0
145	20250314	163000	74862310	18450	18450	18450	18450	0
146	20250314	162900	74862310	18450	18450	18450	18450	0
147	20250314	162800	74862310	18450	18450	18450	18450	0
148	20250314	162700	74862310	18450	18450	18450	18450	0
149	20250314	162600	74862310	18450	18450	18450	18450	0
150	20250314	162500	74862310	18450	18450	18450	18450	0
151	20250314	162400	74862310	18450	18450	18450	18450	0
152	20250314	162300	74862310	18450	18450	18450	18450	232
153	20250314	162200	74862310	18450	18450	18450	18450	0
154	20250314	162100	74862310	18450	18450	18450	18450	0
155	20250314	162000	74862310	18450	18450	18450	18450	0
156	20250314	161900	74862310	18450	18450	18450	18450	0
157	20250314	161800	74862310	18450	18450	18450	18450	0
158	20250314	161700	74862310	18450	18450	18450	18450	0
159	20250314	161600	74862310	18450	18450	18450	18450	0
160	20250314	161500	74862310	18450	18450	18450	18450	0
161	20250314	161400	74862310	18450	18450	18450	18450	0
162	20250314	161300	74862310	18450	18450	18450	18450	0
163	20250314	161200	74862310	18450	18450	18450	18450	0
164	20250314	161100	74862310	18450	18450	18450	18450	0
165	20250314	161000	74862310	18450	18450	18450	18450	0
166	20250314	160900	74862310	18450	18450	18450	18450	0
167	20250314	160800	74862310	18450	18450	18450	18450	0
168	20250314	160700	74862310	18450	18450	18450	18450	0
169	20250314	160600	74862310	18450	18450	18450	18450	0
170	20250314	160500	74862310	18450	18450	18450	18450	0
171	20250314	160400	74862310	18450	18450	18450	18450	0
172	20250314	160300	74862310	18450	18450	18450	18450	0
173	20250314	160200	74862310	18450	18450	18450	18450	0
174	20250314	160100	74862310	18450	18450	18450	18450	0
175	20250314	160000	74862310	18450	18450	18450	18450	0
176	20250314	155900	74862310	18450	18450	18450	18450	0
177	20250314	155800	74862310	18450	18450	18450	18450	0
178	20250314	155700	74862310	18450	18450	18450	18450	0
179	20250314	155600	74862310	18450	18450	18450	18450	0
180	20250314	155500	74862310	18450	18450	18450	18450	0
181	20250314	155400	74862310	18450	18450	18450	18450	0
182	20250314	155300	74862310	18450	18450	18450	18450	232
183	20250314	155200	74862310	18450	18450	18450	18450	0
184	20250314	155100	74862310	18450	18450	18450	18450	0
185	20250314	155000	74862310	18450	18450	18450	18450	0
186	20250314	154900	74862310	18450	18450	18450	18450	0
187	20250314	154800	74862310	18450	18450	18450	18450	0
188	20250314	154700	74862310	18450	18450	18450	18450	0
189	20250314	154600	74862310	18450	18450	18450	18450	0
190	20250314	154500	74862310	18450	18450	18450	18450	0
191	20250314	154400	74862310	18450	18450	18450	18450	0
192	20250314	154300	74862310	18450	18450	18450	18450	0
193	20250314	154200	74862310	18450	18450	18450	18450	0
194	20250314	154100	74862310	18450	18450	18450	18450	0
195	20250314	154000	74862310	18450	18450	18450	18450	0
196	20250314	153900	74862310	18450	18450	18450	18450	0
197	20250314	153800	74862310	18450	18450	18450	18450	0
198	20250314	153700	74862310	18450	18450	18450	18450	0
199	20250314	153600	74862310	18450	18450	18450	18450	0
200	20250314	153500	74862310	18450	18450	18450	18450	0
201	20250314	153400	74862310	18450	18450	18450	18450	0
202	20250314	153300	74862310	18450	18450	18450	18450	0
203	20250314	153200	74862310	18450	18450	18450	18450	0
204	20250314	153100	74862310	18450	18450	18450	18450	0
205	20250314	153000	74862310	18450	18450	18450	18450	232
206	20250314	152900	70581910	18460	18460	18460	18460	0
207	20250314	152800	70581910	18460	18460	18460	18460	0
208	20250314	152700	70581910	18460	18460	18460	18460	0
209	20250314	152600	70581910	18460	18460	18460	18460	0
210	20250314	152500	70581910	18460	18460	18460	18460	0
211	20250314	152400	70581910	18460	18460	18460	18460	0
212	20250314	152300	70581910	18460	18460	18460	18460	0
213	20250314	152200	70581910	18460	18460	18460	18460	0
214	20250314	152100	70581910	18460	18460	18460	18460	0
215	20250314	152000	70581910	18460	18460	18460	18460	0
216	20250314	151900	70581910	18460	18460	18460	18460	0
217	20250314	151800	70581910	18460	18430	18460	18430	20
218	20250314	151700	70213190	18420	18420	18420	18420	0
219	20250314	151600	70213190	18420	18420	18420	18420	0
220	20250314	151500	70213190	18420	18420	18420	18420	0
221	20250314	151400	70213190	18420	18420	18420	18420	0
222	20250314	151300	70213190	18420	18420	18420	18420	0
223	20250314	151200	70213190	18420	18420	18420	18420	23
224	20250314	151100	69789530	18420	18410	18420	18410	153
225	20250314	151000	66971690	18410	18410	18410	18410	0
226	20250314	150900	66971690	18410	18410	18410	18410	1
227	20250314	150800	66953280	18410	18410	18410	18410	0
228	20250314	150700	66953280	18410	18410	18410	18410	0
229	20250314	150600	66953280	18410	18410	18410	18410	0
230	20250314	150500	66953280	18410	18410	18410	18410	0
231	20250314	150400	66953280	18410	18410	18410	18410	0
232	20250314	150300	66953280	18410	18410	18410	18410	0
233	20250314	150200	66953280	18410	18410	18410	18410	0
234	20250314	150100	66953280	18410	18410	18410	18410	0
235	20250314	150000	66953280	18410	18410	18410	18410	0
236	20250314	145900	66953280	18410	18410	18410	18410	0
237	20250314	145800	66953280	18410	18410	18410	18410	0
238	20250314	145700	66953280	18410	18410	18410	18410	0
239	20250314	145600	66953280	18410	18410	18410	18410	0
240	20250314	145500	66953280	18410	18410	18410	18410	1
241	20250314	145400	66934870	18430	18430	18430	18430	0
242	20250314	145300	66934870	18430	18430	18430	18430	0
243	20250314	145200	66934870	18430	18430	18430	18430	0
244	20250314	145100	66934870	18430	18430	18430	18430	0
245	20250314	145000	66934870	18430	18430	18430	18430	0
246	20250314	144900	66934870	18430	18430	18430	18430	0
247	20250314	144800	66934870	18430	18430	18430	18430	0
248	20250314	144700	66934870	18430	18430	18430	18430	0
249	20250314	144600	66934870	18430	18430	18430	18430	0
250	20250314	144500	66934870	18430	18430	18430	18430	0
251	20250314	144400	66934870	18430	18430	18430	18430	0
252	20250314	144300	66934870	18430	18430	18430	18430	0
253	20250314	144200	66934870	18430	18430	18430	18430	0
254	20250314	144100	66934870	18430	18430	18430	18430	0
255	20250314	144000	66934870	18430	18430	18430	18430	0
256	20250314	143900	66934870	18430	18430	18430	18430	0
257	20250314	143800	66934870	18430	18430	18430	18430	0
258	20250314	143700	66934870	18430	18430	18430	18430	0
259	20250314	143600	66934870	18430	18430	18430	18430	0
260	20250314	143500	66934870	18430	18430	18430	18430	0
261	20250314	143400	66934870	18430	18430	18430	18430	0
262	20250314	143300	66934870	18430	18430	18430	18430	0
263	20250314	143200	66934870	18430	18280	18430	18280	270
264	20250314	143100	61991460	18280	18280	18280	18280	0
265	20250314	143000	61991460	18280	18280	18280	18280	0
266	20250314	142900	61991460	18280	18280	18280	18280	0
267	20250314	142800	61991460	18280	18280	18280	18280	14
268	20250314	142700	61735540	18270	18270	18270	18270	0
269	20250314	142600	61735540	18270	18220	18270	18220	37
270	20250314	142500	61059730	18290	18280	18290	18100	993
271	20250314	142400	43029020	18300	18480	18480	18300	1000
272	20250314	142300	24677170	18480	18480	18480	18480	0
273	20250314	142200	24677170	18480	18480	18480	18480	0
274	20250314	142100	24677170	18480	18480	18480	18480	1
275	20250314	142000	24658690	18560	18560	18560	18560	0
276	20250314	141900	24658690	18560	18560	18560	18560	0
277	20250314	141800	24658690	18560	18560	18560	18560	0
278	20250314	141700	24658690	18560	18560	18560	18560	0
279	20250314	141600	24658690	18560	18560	18560	18560	0
280	20250314	141500	24658690	18560	18560	18560	18560	0
281	20250314	141400	24658690	18560	18560	18560	18560	0
282	20250314	141300	24658690	18560	18560	18560	18560	0
283	20250314	141200	24658690	18560	18560	18560	18560	0
284	20250314	141100	24658690	18560	18560	18560	18560	0
285	20250314	141000	24658690	18560	18560	18560	18560	0
286	20250314	140900	24658690	18560	18560	18560	18560	0
287	20250314	140800	24658690	18560	18560	18560	18560	0
288	20250314	140700	24658690	18560	18560	18560	18560	0
289	20250314	140600	24658690	18560	18560	18560	18560	0
290	20250314	140500	24658690	18560	18560	18560	18560	0
291	20250314	140400	24658690	18560	18560	18560	18560	0
292	20250314	140300	24658690	18560	18560	18560	18560	16
293	20250314	140200	24361730	18560	18560	18560	18560	1
294	20250314	140100	24343170	18600	18600	18600	18600	0
295	20250314	140000	24343170	18600	18600	18600	18600	0
296	20250314	135900	24343170	18600	18600	18600	18600	0
297	20250314	135800	24343170	18600	18600	18600	18600	0
298	20250314	135700	24343170	18600	18600	18600	18600	0
299	20250314	135600	24343170	18600	18600	18600	18600	0
300	20250314	135500	24343170	18600	18570	18600	18570	290
301	20250314	135400	18954700	18580	18580	18580	18580	0
302	20250314	135300	18954700	18580	18580	18580	18580	0
303	20250314	135200	18954700	18580	18580	18580	18580	0
304	20250314	135100	18954700	18580	18580	18580	18580	0
305	20250314	135000	18954700	18580	18580	18580	18580	0
306	20250314	134900	18954700	18580	18580	18580	18580	0
307	20250314	134800	18954700	18580	18580	18580	18580	0
308	20250314	134700	18954700	18580	18570	18580	18570	130
309	20250314	134600	16539340	18580	18580	18580	18580	0
310	20250314	134500	16539340	18580	18580	18580	18580	0
311	20250314	134400	16539340	18580	18580	18580	18580	0
312	20250314	134300	16539340	18580	18580	18580	18580	0
313	20250314	134200	16539340	18580	18580	18580	18580	0
314	20250314	134100	16539340	18580	18580	18580	18580	0
315	20250314	134000	16539340	18580	18580	18580	18580	0
316	20250314	133900	16539340	18580	18580	18580	18580	0
317	20250314	133800	16539340	18580	18580	18580	18580	0
318	20250314	133700	16539340	18580	18580	18580	18580	0
319	20250314	133600	16539340	18580	18580	18580	18580	0
320	20250314	133500	16539340	18580	18580	18580	18580	0
321	20250314	133400	16539340	18580	18580	18580	18580	0
322	20250314	133300	16539340	18580	18580	18580	18580	0
323	20250314	133200	16539340	18580	18580	18580	18580	0
324	20250314	133100	16539340	18580	18580	18580	18580	0
325	20250314	133000	16539340	18580	18580	18580	18580	0
326	20250314	132900	16539340	18580	18580	18580	18580	0
327	20250314	132800	16539340	18580	18580	18580	18580	0
328	20250314	132700	16539340	18580	18570	18580	18570	400
329	20250314	132600	9109020	18570	18570	18570	18570	0
330	20250314	132500	9109020	18570	18570	18570	18570	0
331	20250314	132400	9109020	18570	18540	18570	18540	53
332	20250314	132300	8125200	18580	18580	18580	18580	0
333	20250314	132200	8125200	18580	18580	18580	18580	0
334	20250314	132100	8125200	18580	18580	18580	18580	0
335	20250314	132000	8125200	18580	18580	18580	18580	0
336	20250314	131900	8125200	18580	18580	18580	18580	0
337	20250314	131800	8125200	18580	18580	18580	18580	0
338	20250314	131700	8125200	18580	18580	18580	18580	0
339	20250314	131600	8125200	18580	18580	18580	18580	0
340	20250314	131500	8125200	18580	18580	18580	18580	0
341	20250314	131400	8125200	18580	18580	18580	18580	0
342	20250314	131300	8125200	18580	18580	18580	18580	0
343	20250314	131200	8125200	18580	18580	18580	18580	0
344	20250314	131100	8125200	18580	18580	18580	18580	0
345	20250314	131000	8125200	18580	18580	18580	18580	0
346	20250314	130900	8125200	18580	18580	18580	18580	0
347	20250314	130800	8125200	18580	18580	18580	18580	0
348	20250314	130700	8125200	18580	18580	18580	18580	0
349	20250314	130600	8125200	18580	18580	18580	18580	0
350	20250314	130500	8125200	18580	18580	18580	18580	0
351	20250314	130400	8125200	18580	18580	18580	18580	0
352	20250314	130300	8125200	18580	18580	18580	18580	0
353	20250314	130200	8125200	18580	18580	18580	18580	0
354	20250314	130100	8125200	18580	18580	18580	18580	0
355	20250314	130000	8125200	18580	18580	18580	18580	0
356	20250314	125900	8125200	18580	18580	18580	18580	0
357	20250314	125800	8125200	18580	18580	18580	18580	0
358	20250314	125700	8125200	18580	18580	18580	18580	0
359	20250314	125600	8125200	18580	18580	18580	18580	0
360	20250314	125500	8125200	18580	18580	18580	18580	0
361	20250314	125400	8125200	18580	18580	18580	18580	0
362	20250314	125300	8125200	18580	18580	18580	18580	1
363	20250314	125200	8106620	18480	18480	18480	18480	14
364	20250314	125100	7847900	18500	18500	18500	18500	0
365	20250314	125000	7847900	18500	18500	18500	18500	0
366	20250314	124900	7847900	18500	18500	18500	18500	0
367	20250314	124800	7847900	18500	18500	18500	18500	0
368	20250314	124700	7847900	18500	18500	18500	18500	0
369	20250314	124600	7847900	18500	18500	18500	18500	0
370	20250314	124500	7847900	18500	18500	18500	18500	0
371	20250314	124400	7847900	18500	18500	18500	18500	0
372	20250314	124300	7847900	18500	18500	18500	18500	0
373	20250314	124200	7847900	18500	18500	18500	18500	100
374	20250314	124100	5997900	18500	18500	18500	18500	0
375	20250314	124000	5997900	18500	18500	18500	18500	0
376	20250314	123900	5997900	18500	18500	18500	18500	0
377	20250314	123800	5997900	18500	18500	18500	18500	0
378	20250314	123700	5997900	18500	18500	18500	18500	0
379	20250314	123600	5997900	18500	18500	18500	18500	0
380	20250314	123500	5997900	18500	18500	18500	18500	0
381	20250314	123400	5997900	18500	18500	18500	18500	0
382	20250314	123300	5997900	18500	18500	18500	18500	0
383	20250314	123200	5997900	18500	18500	18500	18500	0
384	20250314	123100	5997900	18500	18500	18500	18500	0
385	20250314	123000	5997900	18500	18500	18500	18500	0
386	20250314	122900	5997900	18500	18500	18500	18500	128
387	20250314	122800	3629900	18500	18500	18500	18500	105
388	20250314	122700	1687400	18500	18510	18510	18500	20
389	20250314	122600	1317330	18580	18580	18580	18580	0
390	20250314	122500	1317330	18580	18580	18580	18580	0
391	20250314	122400	1317330	18580	18530	18580	18530	7
392	20250314	122300	1187420	18520	18520	18520	18520	0
393	20250314	122200	1187420	18520	18520	18520	18520	0
394	20250314	122100	1187420	18520	18520	18520	18520	0
395	20250314	122000	1187420	18520	18520	18520	18520	0
396	20250314	121900	1187420	18520	18520	18520	18520	1
397	20250314	121800	1168900	18520	18520	18520	18520	0
398	20250314	121700	1168900	18520	18520	18520	18520	0
399	20250314	121600	1168900	18520	18520	18520	18520	0
400	20250314	121500	1168900	18520	18520	18520	18520	0
401	20250314	121400	1168900	18520	18520	18520	18520	1
402	20250314	121300	1150380	18580	18580	18580	18580	0
403	20250314	121200	1150380	18580	18580	18580	18580	0
404	20250314	121100	1150380	18580	18580	18580	18580	0
405	20250314	121000	1150380	18580	18580	18580	18580	0
406	20250314	120900	1150380	18580	18580	18580	18580	0
407	20250314	120800	1150380	18580	18580	18580	18580	0
408	20250314	120700	1150380	18580	18580	18580	18580	0
409	20250314	120600	1150380	18580	18580	18580	18580	0
410	20250314	120500	1150380	18580	18580	18580	18580	0
411	20250314	120400	1150380	18580	18580	18580	18580	0
412	20250314	120300	1150380	18580	18580	18580	18580	0
413	20250314	120200	1150380	18580	18580	18580	18580	0
414	20250314	120100	1150380	18580	18580	18580	18580	0
415	20250314	120000	1150380	18580	18580	18580	18580	0
416	20250314	115900	1150380	18580	18580	18580	18580	0
417	20250314	115800	1150380	18580	18580	18580	18580	0
418	20250314	115700	1150380	18580	18580	18580	18580	0
419	20250314	115600	1150380	18580	18580	18580	18580	0
420	20250314	115500	1150380	18580	18580	18580	18580	0
421	20250314	115400	1150380	18580	18580	18580	18580	0
422	20250314	115300	1150380	18580	18580	18580	18580	0
423	20250314	115200	1150380	18580	18580	18580	18580	0
424	20250314	115100	1150380	18580	18580	18580	18580	0
425	20250314	115000	1150380	18580	18580	18580	18580	0
426	20250314	114900	1150380	18580	18580	18580	18580	0
427	20250314	114800	1150380	18580	18580	18580	18580	0
428	20250314	114700	1150380	18580	18580	18580	18580	0
429	20250314	114600	1150380	18580	18580	18580	18580	0
430	20250314	114500	1150380	18580	18580	18580	18580	0
431	20250314	114400	1150380	18580	18580	18580	18580	0
432	20250314	114300	1150380	18580	18580	18580	18580	0
433	20250314	114200	1150380	18580	18580	18580	18580	0
434	20250314	114100	1150380	18580	18580	18580	18580	1
435	20250314	114000	1131800	18580	18580	18580	18580	0
436	20250314	113900	1131800	18580	18580	18580	18580	0
437	20250314	113800	1131800	18580	18580	18580	18580	0
438	20250314	113700	1131800	18580	18580	18580	18580	0
439	20250314	113600	1131800	18580	18580	18580	18580	0
440	20250314	113500	1131800	18580	18580	18580	18580	0
441	20250314	113400	1131800	18580	18580	18580	18580	0
442	20250314	113300	1131800	18580	18580	18580	18580	0
443	20250314	113200	1131800	18580	18580	18580	18580	0
444	20250314	113100	1131800	18580	18580	18580	18580	0
445	20250314	113000	1131800	18580	18580	18580	18580	1
446	20250314	112900	1113220	18580	18580	18580	18580	0
447	20250314	112800	1113220	18580	18580	18580	18580	30
448	20250314	112700	555820	18580	18580	18580	18580	0
449	20250314	112600	555820	18580	18580	18580	18580	0
450	20250314	112500	555820	18580	18580	18580	18580	0
451	20250314	112400	555820	18580	18580	18580	18580	0
452	20250314	112300	555820	18580	18580	18580	18580	0
453	20250314	112200	555820	18580	18580	18580	18580	0
454	20250314	112100	555820	18580	18580	18580	18580	0
455	20250314	112000	555820	18580	18580	18580	18580	0
456	20250314	111900	555820	18580	18580	18580	18580	0
457	20250314	111800	555820	18580	18580	18580	18580	0
458	20250314	111700	555820	18580	18580	18580	18580	0
459	20250314	111600	555820	18580	18500	18580	18500	2
460	20250314	111500	518740	18580	18580	18580	18580	0
461	20250314	111400	518740	18580	18580	18580	18580	0
462	20250314	111300	518740	18580	18580	18580	18580	0
463	20250314	111200	518740	18580	18580	18580	18580	0
464	20250314	111100	518740	18580	18580	18580	18580	0
465	20250314	111000	518740	18580	18580	18580	18580	0
466	20250314	110900	518740	18580	18580	18580	18580	0
467	20250314	110800	518740	18580	18580	18580	18580	0
468	20250314	110700	518740	18580	18580	18580	18580	0
469	20250314	110600	518740	18580	18580	18580	18580	0
470	20250314	110500	518740	18580	18580	18580	18580	0
471	20250314	110400	518740	18580	18580	18580	18580	0
472	20250314	110300	518740	18580	18580	18580	18580	0
473	20250314	110200	518740	18580	18580	18580	18580	0
474	20250314	110100	518740	18580	18580	18580	18580	0
475	20250314	110000	518740	18580	18580	18580	18580	0
476	20250314	105900	518740	18580	18580	18580	18580	0
477	20250314	105800	518740	18580	18580	18580	18580	0
478	20250314	105700	518740	18580	18580	18580	18580	0
479	20250314	105600	518740	18580	18580	18580	18580	0
480	20250314	105500	518740	18580	18580	18580	18580	1
481	20250314	105400	500160	18590	18590	18590	18590	0
482	20250314	105300	500160	18590	18590	18590	18590	0
483	20250314	105200	500160	18590	18590	18590	18590	0
484	20250314	105100	500160	18590	18590	18590	18590	0
485	20250314	105000	500160	18590	18590	18590	18590	0
486	20250314	104900	500160	18590	18590	18590	18590	0
487	20250314	104800	500160	18590	18590	18590	18590	0
488	20250314	104700	500160	18590	18590	18590	18590	0
489	20250314	104600	500160	18590	18590	18590	18590	0
490	20250314	104500	500160	18590	18590	18590	18590	0
491	20250314	104400	500160	18590	18590	18590	18590	0
492	20250314	104300	500160	18590	18590	18590	18590	0
493	20250314	104200	500160	18590	18590	18590	18590	0
494	20250314	104100	500160	18590	18590	18590	18590	0
495	20250314	104000	500160	18590	18590	18590	18590	0
496	20250314	103900	500160	18590	18590	18590	18590	0
497	20250314	103800	500160	18590	18590	18590	18590	0
498	20250314	103700	500160	18590	18590	18590	18590	0
499	20250314	103600	500160	18590	18590	18590	18590	0
500	20250314	103500	500160	18590	18590	18590	18590	0
501	20250314	103400	500160	18590	18590	18590	18590	0
502	20250314	103300	500160	18590	18590	18590	18590	0
503	20250314	103200	500160	18590	18590	18590	18590	0
504	20250314	103100	500160	18590	18590	18590	18590	0
505	20250314	103000	500160	18590	18590	18590	18590	0
506	20250314	102900	500160	18590	18590	18590	18590	0
507	20250314	102800	500160	18590	18590	18590	18590	0
508	20250314	102700	500160	18590	18590	18590	18590	0
509	20250314	102600	500160	18590	18590	18590	18590	0
510	20250314	102500	500160	18590	18590	18590	18590	0
511	20250314	102400	500160	18590	18590	18590	18590	0
512	20250314	102300	500160	18590	18590	18590	18590	0
513	20250314	102200	500160	18590	18590	18590	18590	1
514	20250314	102100	481570	18480	18480	18480	18480	0
515	20250314	102000	481570	18480	18480	18480	18480	0
516	20250314	101900	481570	18480	18480	18480	18480	0
517	20250314	101800	481570	18480	18480	18480	18480	0
518	20250314	101700	481570	18480	18480	18480	18480	0
519	20250314	101600	481570	18480	18480	18480	18480	1
520	20250314	101500	463090	18600	18600	18600	18600	0
521	20250314	101400	463090	18600	18600	18600	18600	0
522	20250314	101300	463090	18600	18600	18600	18600	0
523	20250314	101200	463090	18600	18600	18600	18600	0
524	20250314	101100	463090	18600	18600	18600	18600	0
525	20250314	101000	463090	18600	18600	18600	18600	0
526	20250314	100900	463090	18600	18600	18600	18600	0
527	20250314	100800	463090	18600	18600	18600	18600	0
528	20250314	100700	463090	18600	18600	18600	18600	0
529	20250314	100600	463090	18600	18600	18600	18600	0
530	20250314	100500	463090	18600	18600	18600	18600	0
531	20250314	100400	463090	18600	18600	18600	18600	0
532	20250314	100300	463090	18600	18600	18600	18600	0
533	20250314	100200	463090	18600	18600	18600	18600	0
534	20250314	100100	463090	18600	18600	18600	18600	0
535	20250314	100000	463090	18600	18600	18600	18600	0
536	20250314	095900	463090	18600	18600	18600	18600	0
537	20250314	095800	463090	18600	18600	18600	18600	0
538	20250314	095700	463090	18600	18600	18600	18600	0
539	20250314	095600	463090	18600	18600	18600	18600	0
540	20250314	095500	463090	18600	18600	18600	18600	0
541	20250314	095400	463090	18600	18600	18600	18600	0
542	20250314	095300	463090	18600	18600	18600	18600	0
543	20250314	095200	463090	18600	18600	18600	18600	0
544	20250314	095100	463090	18600	18600	18600	18600	0
545	20250314	095000	463090	18600	18600	18600	18600	0
546	20250314	094900	463090	18600	18600	18600	18600	0
547	20250314	094800	463090	18600	18600	18600	18600	0
548	20250314	094700	463090	18600	18600	18600	18600	0
549	20250314	094600	463090	18600	18600	18600	18600	0
550	20250314	094500	463090	18600	18600	18600	18600	0
551	20250314	094400	463090	18600	18600	18600	18600	0
552	20250314	094300	463090	18600	18600	18600	18600	0
553	20250314	094200	463090	18600	18600	18600	18600	0
554	20250314	094100	463090	18600	18600	18600	18600	0
555	20250314	094000	463090	18600	18600	18600	18600	0
556	20250314	093900	463090	18600	18600	18600	18600	0
557	20250314	093800	463090	18600	18600	18600	18600	0
558	20250314	093700	463090	18600	18600	18600	18600	0
559	20250314	093600	463090	18600	18600	18600	18600	0
560	20250314	093500	463090	18600	18600	18600	18600	0
561	20250314	093400	463090	18600	18600	18600	18600	0
562	20250314	093300	463090	18600	18600	18600	18600	0
563	20250314	093200	463090	18600	18590	18600	18590	8
564	20250314	093100	314360	18590	18590	18590	18590	1
565	20250314	093000	295770	18600	18600	18600	18600	0
566	20250314	092900	295770	18600	18600	18600	18600	0
567	20250314	092800	295770	18600	18600	18600	18600	0
568	20250314	092700	295770	18600	18600	18600	18600	0
569	20250314	092600	295770	18600	18600	18600	18600	0
570	20250314	092500	295770	18600	18600	18600	18600	0
571	20250314	092400	295770	18600	18600	18600	18600	0
572	20250314	092300	295770	18600	18600	18600	18600	0
573	20250314	092200	295770	18600	18600	18600	18600	0
574	20250314	092100	295770	18600	18600	18600	18600	0
575	20250314	092000	295770	18600	18600	18600	18600	0
576	20250314	091900	295770	18600	18600	18600	18600	0
577	20250314	091800	295770	18600	18600	18600	18600	0
578	20250314	091700	295770	18600	18600	18600	18600	0
579	20250314	091600	295770	18600	18600	18600	18600	0
580	20250314	091500	295770	18600	18600	18600	18600	0
581	20250314	091400	295770	18600	18600	18600	18600	0
582	20250314	091300	295770	18600	18600	18600	18600	0
583	20250314	091200	295770	18600	18600	18600	18600	0
584	20250314	091100	295770	18600	18600	18600	18600	0
585	20250314	091000	295770	18600	18600	18600	18600	0
586	20250314	090900	295770	18600	18590	18600	18590	2
587	20250314	090800	258580	18600	18600	18600	18600	0
588	20250314	090700	258580	18600	18600	18600	18600	0
589	20250314	090600	258580	18600	18600	18600	18600	0
590	20250314	090500	258580	18600	18600	18600	18600	0
591	20250314	090400	258580	18600	18600	18600	18600	0
592	20250314	090300	258580	18600	18600	18600	18600	0
593	20250314	090200	258580	18600	18600	18600	18600	0
594	20250314	090100	258580	18600	18600	18600	18600	0
595	20250314	090000	258580	18600	18460	18600	18460	14