KissMeData/009140/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185300	36609930	18960	18960	18960	18960	91
3	20250306	185200	36609930	18960	18960	18960	18960	0
4	20250306	185100	36609930	18960	18960	18960	18960	0
5	20250306	185000	36609930	18960	18960	18960	18960	0
6	20250306	184900	36609930	18960	18960	18960	18960	0
7	20250306	184800	36609930	18960	18960	18960	18960	0
8	20250306	184700	36609930	18960	18960	18960	18960	0
9	20250306	184600	36609930	18960	18960	18960	18960	0
10	20250306	184500	36609930	18960	18960	18960	18960	0
11	20250306	184400	36609930	18960	18960	18960	18960	0
12	20250306	184300	36609930	18960	18960	18960	18960	0
13	20250306	184200	36609930	18960	18960	18960	18960	0
14	20250306	184100	36609930	18960	18960	18960	18960	0
15	20250306	184000	36609930	18960	18960	18960	18960	0
16	20250306	183900	36609930	18960	18960	18960	18960	0
17	20250306	183800	36609930	18960	18960	18960	18960	0
18	20250306	183700	36609930	18960	18960	18960	18960	0
19	20250306	183600	36609930	18960	18960	18960	18960	0
20	20250306	183500	36609930	18960	18960	18960	18960	0
21	20250306	183400	36609930	18960	18960	18960	18960	0
22	20250306	183300	36609930	18960	18960	18960	18960	0
23	20250306	183200	36609930	18960	18960	18960	18960	0
24	20250306	183100	36609930	18960	18960	18960	18960	0
25	20250306	183000	36609930	18960	18960	18960	18960	0
26	20250306	182900	36609930	18960	18960	18960	18960	0
27	20250306	182800	36609930	18960	18960	18960	18960	0
28	20250306	182700	36609930	18960	18960	18960	18960	0
29	20250306	182600	36609930	18960	18960	18960	18960	0
30	20250306	182500	36609930	18960	18960	18960	18960	0
31	20250306	182400	36609930	18960	18960	18960	18960	0
32	20250306	182300	36609930	18960	18960	18960	18960	91
33	20250306	182200	36609930	18960	18960	18960	18960	0
34	20250306	182100	36609930	18960	18960	18960	18960	0
35	20250306	182000	36609930	18960	18960	18960	18960	0
36	20250306	181900	36609930	18960	18960	18960	18960	0
37	20250306	181800	36609930	18960	18960	18960	18960	0
38	20250306	181700	36609930	18960	18960	18960	18960	0
39	20250306	181600	36609930	18960	18960	18960	18960	0
40	20250306	181500	36609930	18960	18960	18960	18960	0
41	20250306	181400	36609930	18960	18960	18960	18960	0
42	20250306	181300	36609930	18960	18960	18960	18960	0
43	20250306	181200	36609930	18960	18960	18960	18960	0
44	20250306	181100	36609930	18960	18960	18960	18960	0
45	20250306	181000	36609930	18960	18960	18960	18960	0
46	20250306	180900	36609930	18960	18960	18960	18960	0
47	20250306	180800	36609930	18960	18960	18960	18960	0
48	20250306	180700	36609930	18960	18960	18960	18960	0
49	20250306	180600	36609930	18960	18960	18960	18960	0
50	20250306	180500	36609930	18960	18960	18960	18960	0
51	20250306	180400	36609930	18960	18960	18960	18960	0
52	20250306	180300	36609930	18960	18960	18960	18960	0
53	20250306	180200	36609930	18960	18960	18960	18960	0
54	20250306	180100	36609930	18960	18960	18960	18960	0
55	20250306	180000	36609930	18960	18960	18960	18960	0
56	20250306	175900	36609930	18960	18960	18960	18960	0
57	20250306	175800	36609930	18960	18960	18960	18960	0
58	20250306	175700	36609930	18960	18960	18960	18960	0
59	20250306	175600	36609930	18960	18960	18960	18960	0
60	20250306	175500	36609930	18960	18960	18960	18960	0
61	20250306	175400	36609930	18960	18960	18960	18960	0
62	20250306	175300	36609930	18960	18960	18960	18960	91
63	20250306	175200	36609930	18960	18960	18960	18960	0
64	20250306	175100	36609930	18960	18960	18960	18960	0
65	20250306	175000	36609930	18960	18960	18960	18960	0
66	20250306	174900	36609930	18960	18960	18960	18960	0
67	20250306	174800	36609930	18960	18960	18960	18960	0
68	20250306	174700	36609930	18960	18960	18960	18960	0
69	20250306	174600	36609930	18960	18960	18960	18960	0
70	20250306	174500	36609930	18960	18960	18960	18960	0
71	20250306	174400	36609930	18960	18960	18960	18960	0
72	20250306	174300	36609930	18960	18960	18960	18960	0
73	20250306	174200	36609930	18960	18960	18960	18960	0
74	20250306	174100	36609930	18960	18960	18960	18960	0
75	20250306	174000	36609930	18960	18960	18960	18960	0
76	20250306	173900	36609930	18960	18960	18960	18960	0
77	20250306	173800	36609930	18960	18960	18960	18960	0
78	20250306	173700	36609930	18960	18960	18960	18960	0
79	20250306	173600	36609930	18960	18960	18960	18960	0
80	20250306	173500	36609930	18960	18960	18960	18960	0
81	20250306	173400	36609930	18960	18960	18960	18960	0
82	20250306	173300	36609930	18960	18960	18960	18960	0
83	20250306	173200	36609930	18960	18960	18960	18960	0
84	20250306	173100	36609930	18960	18960	18960	18960	0
85	20250306	173000	36609930	18960	18960	18960	18960	0
86	20250306	172900	36609930	18960	18960	18960	18960	0
87	20250306	172800	36609930	18960	18960	18960	18960	0
88	20250306	172700	36609930	18960	18960	18960	18960	0
89	20250306	172600	36609930	18960	18960	18960	18960	0
90	20250306	172500	36609930	18960	18960	18960	18960	0
91	20250306	172400	36609930	18960	18960	18960	18960	0
92	20250306	172300	36609930	18960	18960	18960	18960	91
93	20250306	172200	36609930	18960	18960	18960	18960	0
94	20250306	172100	36609930	18960	18960	18960	18960	0
95	20250306	172000	36609930	18960	18960	18960	18960	0
96	20250306	171900	36609930	18960	18960	18960	18960	0
97	20250306	171800	36609930	18960	18960	18960	18960	0
98	20250306	171700	36609930	18960	18960	18960	18960	0
99	20250306	171600	36609930	18960	18960	18960	18960	0
100	20250306	171500	36609930	18960	18960	18960	18960	0
101	20250306	171400	36609930	18960	18960	18960	18960	0
102	20250306	171300	36609930	18960	18960	18960	18960	0
103	20250306	171200	36609930	18960	18960	18960	18960	0
104	20250306	171100	36609930	18960	18960	18960	18960	0
105	20250306	171000	36609930	18960	18960	18960	18960	0
106	20250306	170900	36609930	18960	18960	18960	18960	0
107	20250306	170800	36609930	18960	18960	18960	18960	0
108	20250306	170700	36609930	18960	18960	18960	18960	0
109	20250306	170600	36609930	18960	18960	18960	18960	0
110	20250306	170500	36609930	18960	18960	18960	18960	0
111	20250306	170400	36609930	18960	18960	18960	18960	0
112	20250306	170300	36609930	18960	18960	18960	18960	0
113	20250306	170200	36609930	18960	18960	18960	18960	0
114	20250306	170100	36609930	18960	18960	18960	18960	0
115	20250306	170000	36609930	18960	18960	18960	18960	0
116	20250306	165900	36609930	18960	18960	18960	18960	0
117	20250306	165800	36609930	18960	18960	18960	18960	0
118	20250306	165700	36609930	18960	18960	18960	18960	0
119	20250306	165600	36609930	18960	18960	18960	18960	0
120	20250306	165500	36609930	18960	18960	18960	18960	0
121	20250306	165400	36609930	18960	18960	18960	18960	0
122	20250306	165300	36609930	18960	18960	18960	18960	91
123	20250306	165200	36609930	18960	18960	18960	18960	0
124	20250306	165100	36609930	18960	18960	18960	18960	0
125	20250306	165000	36609930	18960	18960	18960	18960	0
126	20250306	164900	36609930	18960	18960	18960	18960	0
127	20250306	164800	36609930	18960	18960	18960	18960	0
128	20250306	164700	36609930	18960	18960	18960	18960	0
129	20250306	164600	36609930	18960	18960	18960	18960	0
130	20250306	164500	36609930	18960	18960	18960	18960	0
131	20250306	164400	36609930	18960	18960	18960	18960	0
132	20250306	164300	36609930	18960	18960	18960	18960	0
133	20250306	164200	36609930	18960	18960	18960	18960	0
134	20250306	164100	36609930	18960	18960	18960	18960	0
135	20250306	164000	36609930	18960	18960	18960	18960	0
136	20250306	163900	36609930	18960	18960	18960	18960	0
137	20250306	163800	36609930	18960	18960	18960	18960	0
138	20250306	163700	36609930	18960	18960	18960	18960	0
139	20250306	163600	36609930	18960	18960	18960	18960	0
140	20250306	163500	36609930	18960	18960	18960	18960	0
141	20250306	163400	36609930	18960	18960	18960	18960	0
142	20250306	163300	36609930	18960	18960	18960	18960	0
143	20250306	163200	36609930	18960	18960	18960	18960	0
144	20250306	163100	36609930	18960	18960	18960	18960	0
145	20250306	163000	36609930	18960	18960	18960	18960	0
146	20250306	162900	36609930	18960	18960	18960	18960	0
147	20250306	162800	36609930	18960	18960	18960	18960	0
148	20250306	162700	36609930	18960	18960	18960	18960	0
149	20250306	162600	36609930	18960	18960	18960	18960	0
150	20250306	162500	36609930	18960	18960	18960	18960	0
151	20250306	162400	36609930	18960	18960	18960	18960	0
152	20250306	162300	36609930	18960	18960	18960	18960	91
153	20250306	162200	36609930	18960	18960	18960	18960	0
154	20250306	162100	36609930	18960	18960	18960	18960	0
155	20250306	162000	36609930	18960	18960	18960	18960	0
156	20250306	161900	36609930	18960	18960	18960	18960	0
157	20250306	161800	36609930	18960	18960	18960	18960	0
158	20250306	161700	36609930	18960	18960	18960	18960	0
159	20250306	161600	36609930	18960	18960	18960	18960	0
160	20250306	161500	36609930	18960	18960	18960	18960	0
161	20250306	161400	36609930	18960	18960	18960	18960	0
162	20250306	161300	36609930	18960	18960	18960	18960	0
163	20250306	161200	36609930	18960	18960	18960	18960	0
164	20250306	161100	36609930	18960	18960	18960	18960	0
165	20250306	161000	36609930	18960	18960	18960	18960	0
166	20250306	160900	36609930	18960	18960	18960	18960	0
167	20250306	160800	36609930	18960	18960	18960	18960	0
168	20250306	160700	36609930	18960	18960	18960	18960	0
169	20250306	160600	36609930	18960	18960	18960	18960	0
170	20250306	160500	36609930	18960	18960	18960	18960	0
171	20250306	160400	36609930	18960	18960	18960	18960	0
172	20250306	160300	36609930	18960	18960	18960	18960	0
173	20250306	160200	36609930	18960	18960	18960	18960	0
174	20250306	160100	36609930	18960	18960	18960	18960	0
175	20250306	160000	36609930	18960	18960	18960	18960	0
176	20250306	155900	36609930	18960	18960	18960	18960	0
177	20250306	155800	36609930	18960	18960	18960	18960	0
178	20250306	155700	36609930	18960	18960	18960	18960	0
179	20250306	155600	36609930	18960	18960	18960	18960	0
180	20250306	155500	36609930	18960	18960	18960	18960	0
181	20250306	155400	36609930	18960	18960	18960	18960	0
182	20250306	155300	36609930	18960	18960	18960	18960	91
183	20250306	155200	36609930	18960	18960	18960	18960	0
184	20250306	155100	36609930	18960	18960	18960	18960	0
185	20250306	155000	36609930	18960	18960	18960	18960	0
186	20250306	154900	36609930	18960	18960	18960	18960	0
187	20250306	154800	36609930	18960	18960	18960	18960	0
188	20250306	154700	36609930	18960	18960	18960	18960	0
189	20250306	154600	36609930	18960	18960	18960	18960	0
190	20250306	154500	36609930	18960	18960	18960	18960	0
191	20250306	154400	36609930	18960	18960	18960	18960	0
192	20250306	154300	36609930	18960	18960	18960	18960	0
193	20250306	154200	36609930	18960	18960	18960	18960	0
194	20250306	154100	36609930	18960	18960	18960	18960	0
195	20250306	154000	36609930	18960	18960	18960	18960	0
196	20250306	153900	36609930	18960	18960	18960	18960	0
197	20250306	153800	36609930	18960	18960	18960	18960	0
198	20250306	153700	36609930	18960	18960	18960	18960	0
199	20250306	153600	36609930	18960	18960	18960	18960	0
200	20250306	153500	36609930	18960	18960	18960	18960	0
201	20250306	153400	36609930	18960	18960	18960	18960	0
202	20250306	153300	36609930	18960	18960	18960	18960	0
203	20250306	153200	36609930	18960	18960	18960	18960	0
204	20250306	153100	36609930	18960	18960	18960	18960	0
205	20250306	153000	36609930	18960	18960	18960	18960	91
206	20250306	152900	34884570	18980	18980	18980	18980	0
207	20250306	152800	34884570	18980	18980	18980	18980	0
208	20250306	152700	34884570	18980	18980	18980	18980	0
209	20250306	152600	34884570	18980	18980	18980	18980	0
210	20250306	152500	34884570	18980	18980	18980	18980	0
211	20250306	152400	34884570	18980	18980	18980	18980	0
212	20250306	152300	34884570	18980	18980	18980	18980	0
213	20250306	152200	34884570	18980	18980	18980	18980	0
214	20250306	152100	34884570	18980	18980	18980	18980	0
215	20250306	152000	34884570	18980	18980	18980	18980	0
216	20250306	151900	34884570	18980	18980	18980	18980	0
217	20250306	151800	34884570	18980	18980	18980	18980	0
218	20250306	151700	34884570	18980	18980	18980	18980	0
219	20250306	151600	34884570	18980	18980	18980	18980	0
220	20250306	151500	34884570	18980	18980	18980	18980	0
221	20250306	151400	34884570	18980	18980	18980	18980	0
222	20250306	151300	34884570	18980	18980	18980	18980	0
223	20250306	151200	34884570	18980	18980	18980	18980	0
224	20250306	151100	34884570	18980	18980	18980	18980	0
225	20250306	151000	34884570	18980	18980	18980	18980	0
226	20250306	150900	34884570	18980	18980	18980	18980	0
227	20250306	150800	34884570	18980	18980	18980	18980	0
228	20250306	150700	34884570	18980	18980	18980	18980	0
229	20250306	150600	34884570	18980	18980	18980	18980	0
230	20250306	150500	34884570	18980	18980	18980	18980	0
231	20250306	150400	34884570	18980	18980	18980	18980	0
232	20250306	150300	34884570	18980	18980	18980	18980	0
233	20250306	150200	34884570	18980	18980	18980	18980	0
234	20250306	150100	34884570	18980	18980	18980	18980	0
235	20250306	150000	34884570	18980	18980	18980	18980	0
236	20250306	145900	34884570	18980	18980	18980	18980	0
237	20250306	145800	34884570	18980	18980	18980	18980	0
238	20250306	145700	34884570	18980	18980	18980	18980	0
239	20250306	145600	34884570	18980	18980	18980	18980	0
240	20250306	145500	34884570	18980	18980	18980	18980	0
241	20250306	145400	34884570	18980	18980	18980	18980	0
242	20250306	145300	34884570	18980	18980	18980	18980	1
243	20250306	145200	34865590	18950	18950	18950	18950	1
244	20250306	145100	34846640	18880	18880	18880	18880	20
245	20250306	145000	34469040	18990	18990	18990	18990	0
246	20250306	144900	34469040	18990	18990	18990	18990	0
247	20250306	144800	34469040	18990	18990	18990	18990	0
248	20250306	144700	34469040	18990	18990	18990	18990	0
249	20250306	144600	34469040	18990	18990	18990	18990	0
250	20250306	144500	34469040	18990	18990	18990	18990	0
251	20250306	144400	34469040	18990	18990	18990	18990	0
252	20250306	144300	34469040	18990	18990	18990	18990	0
253	20250306	144200	34469040	18990	18990	18990	18990	1
254	20250306	144100	34450050	19000	19000	19000	19000	0
255	20250306	144000	34450050	19000	19000	19000	19000	0
256	20250306	143900	34450050	19000	19000	19000	19000	0
257	20250306	143800	34450050	19000	19000	19000	19000	0
258	20250306	143700	34450050	19000	18950	19000	18950	13
259	20250306	143600	34203370	18880	18880	18880	18880	20
260	20250306	143500	33825770	18960	18960	18960	18960	0
261	20250306	143400	33825770	18960	18960	18960	18960	0
262	20250306	143300	33825770	18960	18890	18960	18890	2
263	20250306	143200	33787920	18970	18970	18970	18970	0
264	20250306	143100	33787920	18970	18970	18970	18970	0
265	20250306	143000	33787920	18970	18970	18970	18970	0
266	20250306	142900	33787920	18970	18970	18970	18970	0
267	20250306	142800	33787920	18970	18970	18970	18970	0
268	20250306	142700	33787920	18970	18970	18970	18970	0
269	20250306	142600	33787920	18970	18970	18970	18970	0
270	20250306	142500	33787920	18970	18970	18970	18970	0
271	20250306	142400	33787920	18970	18970	18970	18970	0
272	20250306	142300	33787920	18970	18970	18970	18970	0
273	20250306	142200	33787920	18970	18970	18970	18970	0
274	20250306	142100	33787920	18970	18970	18970	18970	1
275	20250306	142000	33768950	18900	18900	18900	18900	1
276	20250306	141900	33750050	18970	18970	18970	18970	0
277	20250306	141800	33750050	18970	18970	18970	18970	0
278	20250306	141700	33750050	18970	18970	18970	18970	0
279	20250306	141600	33750050	18970	18970	18970	18970	0
280	20250306	141500	33750050	18970	18970	18970	18970	0
281	20250306	141400	33750050	18970	18970	18970	18970	0
282	20250306	141300	33750050	18970	18970	18970	18970	0
283	20250306	141200	33750050	18970	18970	18970	18970	1
284	20250306	141100	33731080	18910	18910	18910	18910	0
285	20250306	141000	33731080	18910	18910	18910	18910	0
286	20250306	140900	33731080	18910	18910	18910	18910	1
287	20250306	140800	33712170	18970	18970	18970	18970	0
288	20250306	140700	33712170	18970	18970	18970	18970	0
289	20250306	140600	33712170	18970	18970	18970	18970	0
290	20250306	140500	33712170	18970	18970	18970	18970	0
291	20250306	140400	33712170	18970	18970	18970	18970	0
292	20250306	140300	33712170	18970	18970	18970	18970	0
293	20250306	140200	33712170	18970	18970	18970	18970	0
294	20250306	140100	33712170	18970	18970	18970	18970	0
295	20250306	140000	33712170	18970	18970	18970	18970	0
296	20250306	135900	33712170	18970	18970	18970	18970	0
297	20250306	135800	33712170	18970	18970	18970	18970	0
298	20250306	135700	33712170	18970	18970	18970	18970	0
299	20250306	135600	33712170	18970	18970	18970	18970	0
300	20250306	135500	33712170	18970	18970	18970	18970	0
301	20250306	135400	33712170	18970	18970	18970	18970	0
302	20250306	135300	33712170	18970	18970	18970	18970	0
303	20250306	135200	33712170	18970	18970	18970	18970	0
304	20250306	135100	33712170	18970	18970	18970	18970	0
305	20250306	135000	33712170	18970	18970	18970	18970	0
306	20250306	134900	33712170	18970	18970	18970	18970	0
307	20250306	134800	33712170	18970	18970	18970	18970	0
308	20250306	134700	33712170	18970	18970	18970	18970	0
309	20250306	134600	33712170	18970	18970	18970	18970	0
310	20250306	134500	33712170	18970	18970	18970	18970	0
311	20250306	134400	33712170	18970	18970	18970	18970	0
312	20250306	134300	33712170	18970	18970	18970	18970	0
313	20250306	134200	33712170	18970	18970	18970	18970	0
314	20250306	134100	33712170	18970	18970	18970	18970	0
315	20250306	134000	33712170	18970	18970	18970	18970	0
316	20250306	133900	33712170	18970	18970	18970	18970	0
317	20250306	133800	33712170	18970	18970	18970	18970	0
318	20250306	133700	33712170	18970	18970	18970	18970	0
319	20250306	133600	33712170	18970	18970	18970	18970	0
320	20250306	133500	33712170	18970	18970	18970	18970	0
321	20250306	133400	33712170	18970	18970	18970	18970	0
322	20250306	133300	33712170	18970	18970	18970	18970	0
323	20250306	133200	33712170	18970	18970	18970	18970	0
324	20250306	133100	33712170	18970	18970	18970	18970	0
325	20250306	133000	33712170	18970	18970	18970	18970	0
326	20250306	132900	33712170	18970	18970	18970	18970	1
327	20250306	132800	33693200	18980	18980	18980	18980	0
328	20250306	132700	33693200	18980	18980	18980	18980	0
329	20250306	132600	33693200	18980	18980	18980	18980	0
330	20250306	132500	33693200	18980	18980	18980	18980	0
331	20250306	132400	33693200	18980	18980	18980	18980	0
332	20250306	132300	33693200	18980	18980	18980	18980	1
333	20250306	132200	33674220	18980	18980	18980	18980	0
334	20250306	132100	33674220	18980	18980	18980	18980	0
335	20250306	132000	33674220	18980	18980	18980	18980	0
336	20250306	131900	33674220	18980	18980	18980	18980	0
337	20250306	131800	33674220	18980	18980	18980	18980	0
338	20250306	131700	33674220	18980	18980	18980	18980	0
339	20250306	131600	33674220	18980	18980	18980	18980	0
340	20250306	131500	33674220	18980	18980	18980	18980	0
341	20250306	131400	33674220	18980	18980	18980	18980	0
342	20250306	131300	33674220	18980	18980	18980	18980	0
343	20250306	131200	33674220	18980	18980	18980	18980	0
344	20250306	131100	33674220	18980	18980	18980	18980	0
345	20250306	131000	33674220	18980	18980	18980	18980	0
346	20250306	130900	33674220	18980	18980	18980	18980	1
347	20250306	130800	33655240	18870	18870	18870	18870	0
348	20250306	130700	33655240	18870	18870	18870	18870	6
349	20250306	130600	33542020	18980	18980	18980	18980	0
350	20250306	130500	33542020	18980	18980	18980	18980	0
351	20250306	130400	33542020	18980	18980	18980	18980	0
352	20250306	130300	33542020	18980	18980	18980	18980	0
353	20250306	130200	33542020	18980	18980	18980	18980	0
354	20250306	130100	33542020	18980	18980	18980	18980	0
355	20250306	130000	33542020	18980	18980	18980	18980	0
356	20250306	125900	33542020	18980	18980	18980	18980	0
357	20250306	125800	33542020	18980	18980	18980	18980	0
358	20250306	125700	33542020	18980	18980	18980	18980	0
359	20250306	125600	33542020	18980	18980	18980	18980	0
360	20250306	125500	33542020	18980	18980	18980	18980	0
361	20250306	125400	33542020	18980	18980	18980	18980	0
362	20250306	125300	33542020	18980	18980	18980	18980	0
363	20250306	125200	33542020	18980	18980	18980	18980	0
364	20250306	125100	33542020	18980	18980	18980	18980	0
365	20250306	125000	33542020	18980	18930	18980	18930	2
366	20250306	124900	33504110	18940	18940	18940	18940	1
367	20250306	124800	33485170	19000	19000	19000	19000	0
368	20250306	124700	33485170	19000	19000	19000	19000	0
369	20250306	124600	33485170	19000	19000	19000	19000	0
370	20250306	124500	33485170	19000	19000	19000	19000	0
371	20250306	124400	33485170	19000	19000	19000	19000	0
372	20250306	124300	33485170	19000	19000	19000	19000	0
373	20250306	124200	33485170	19000	19000	19000	19000	0
374	20250306	124100	33485170	19000	19000	19000	19000	0
375	20250306	124000	33485170	19000	19000	19000	19000	0
376	20250306	123900	33485170	19000	19000	19000	19000	0
377	20250306	123800	33485170	19000	18880	19000	18880	90
378	20250306	123700	31784690	18880	18880	18880	18880	0
379	20250306	123600	31784690	18880	18880	18880	18880	0
380	20250306	123500	31784690	18880	18880	18880	18880	0
381	20250306	123400	31784690	18880	18880	18880	18880	0
382	20250306	123300	31784690	18880	18880	18880	18880	0
383	20250306	123200	31784690	18880	18880	18880	18880	95
384	20250306	123100	29991090	18880	18880	18880	18880	0
385	20250306	123000	29991090	18880	18880	18880	18880	0
386	20250306	122900	29991090	18880	18880	18880	18880	1
387	20250306	122800	29972210	19030	19030	19030	19030	0
388	20250306	122700	29972210	19030	19030	19030	19030	0
389	20250306	122600	29972210	19030	19030	19030	19030	0
390	20250306	122500	29972210	19030	19030	19030	19030	0
391	20250306	122400	29972210	19030	19030	19030	19030	0
392	20250306	122300	29972210	19030	19030	19030	19030	0
393	20250306	122200	29972210	19030	19030	19030	19030	0
394	20250306	122100	29972210	19030	19030	19030	19030	0
395	20250306	122000	29972210	19030	19030	19030	19030	0
396	20250306	121900	29972210	19030	19030	19030	19030	0
397	20250306	121800	29972210	19030	19030	19030	19030	0
398	20250306	121700	29972210	19030	19030	19030	19030	0
399	20250306	121600	29972210	19030	19030	19030	19030	0
400	20250306	121500	29972210	19030	19030	19030	19030	0
401	20250306	121400	29972210	19030	19030	19030	19030	0
402	20250306	121300	29972210	19030	19030	19030	19030	0
403	20250306	121200	29972210	19030	19030	19030	19030	0
404	20250306	121100	29972210	19030	19030	19030	19030	0
405	20250306	121000	29972210	19030	19030	19030	19030	0
406	20250306	120900	29972210	19030	19030	19030	19030	0
407	20250306	120800	29972210	19030	19030	19030	19030	0
408	20250306	120700	29972210	19030	19030	19030	19030	0
409	20250306	120600	29972210	19030	19030	19030	19030	0
410	20250306	120500	29972210	19030	19030	19030	19030	0
411	20250306	120400	29972210	19030	19030	19030	19030	0
412	20250306	120300	29972210	19030	19030	19030	19030	0
413	20250306	120200	29972210	19030	19030	19030	19030	0
414	20250306	120100	29972210	19030	19030	19030	19030	0
415	20250306	120000	29972210	19030	19030	19030	19030	0
416	20250306	115900	29972210	19030	18980	19030	18980	100
417	20250306	115800	28071670	18860	18860	18860	18860	1000
418	20250306	115700	9211670	18860	18860	18860	18860	0
419	20250306	115600	9211670	18860	18860	18860	18860	0
420	20250306	115500	9211670	18860	18860	18860	18860	1
421	20250306	115400	9192810	18990	18990	18990	18990	0
422	20250306	115300	9192810	18990	18990	18990	18990	0
423	20250306	115200	9192810	18990	18990	18990	18990	0
424	20250306	115100	9192810	18990	18990	18990	18990	0
425	20250306	115000	9192810	18990	18990	18990	18990	0
426	20250306	114900	9192810	18990	18990	18990	18990	0
427	20250306	114800	9192810	18990	18990	18990	18990	0
428	20250306	114700	9192810	18990	18990	18990	18990	0
429	20250306	114600	9192810	18990	18990	18990	18990	0
430	20250306	114500	9192810	18990	18990	18990	18990	0
431	20250306	114400	9192810	18990	18990	18990	18990	0
432	20250306	114300	9192810	18990	18990	18990	18990	0
433	20250306	114200	9192810	18990	18990	18990	18990	0
434	20250306	114100	9192810	18990	18990	18990	18990	0
435	20250306	114000	9192810	18990	18990	18990	18990	0
436	20250306	113900	9192810	18990	18990	18990	18990	0
437	20250306	113800	9192810	18990	18990	18990	18990	0
438	20250306	113700	9192810	18990	18990	18990	18990	0
439	20250306	113600	9192810	18990	18990	18990	18990	0
440	20250306	113500	9192810	18990	18990	18990	18990	0
441	20250306	113400	9192810	18990	18990	18990	18990	0
442	20250306	113300	9192810	18990	18990	18990	18990	0
443	20250306	113200	9192810	18990	18990	18990	18990	0
444	20250306	113100	9192810	18990	18990	18990	18990	0
445	20250306	113000	9192810	18990	18990	18990	18990	0
446	20250306	112900	9192810	18990	18990	18990	18990	0
447	20250306	112800	9192810	18990	18990	18990	18990	0
448	20250306	112700	9192810	18990	18990	18990	18990	0
449	20250306	112600	9192810	18990	18990	18990	18990	0
450	20250306	112500	9192810	18990	18990	18990	18990	0
451	20250306	112400	9192810	18990	18990	18990	18990	0
452	20250306	112300	9192810	18990	18990	18990	18990	0
453	20250306	112200	9192810	18990	18990	18990	18990	0
454	20250306	112100	9192810	18990	18990	18990	18990	0
455	20250306	112000	9192810	18990	18990	18990	18990	0
456	20250306	111900	9192810	18990	18990	18990	18990	0
457	20250306	111800	9192810	18990	18990	18990	18990	0
458	20250306	111700	9192810	18990	18990	18990	18990	0
459	20250306	111600	9192810	18990	18980	18990	18980	2
460	20250306	111500	9154840	18970	18970	18970	18970	0
461	20250306	111400	9154840	18970	18970	18970	18970	0
462	20250306	111300	9154840	18970	18970	18970	18970	0
463	20250306	111200	9154840	18970	18970	18970	18970	0
464	20250306	111100	9154840	18970	18970	18970	18970	0
465	20250306	111000	9154840	18970	18970	18970	18970	0
466	20250306	110900	9154840	18970	18970	18970	18970	0
467	20250306	110800	9154840	18970	18970	18970	18970	0
468	20250306	110700	9154840	18970	18970	18970	18970	0
469	20250306	110600	9154840	18970	18970	18970	18970	0
470	20250306	110500	9154840	18970	18970	18970	18970	0
471	20250306	110400	9154840	18970	18970	18970	18970	0
472	20250306	110300	9154840	18970	18970	18970	18970	1
473	20250306	110200	9135870	18850	18850	18850	18850	0
474	20250306	110100	9135870	18850	18850	18850	18850	0
475	20250306	110000	9135870	18850	18850	18850	18850	0
476	20250306	105900	9135870	18850	18860	18860	18850	15
477	20250306	105800	8853090	18990	18990	18990	18990	0
478	20250306	105700	8853090	18990	18990	18990	18990	0
479	20250306	105600	8853090	18990	18990	18990	18990	0
480	20250306	105500	8853090	18990	18990	18990	18990	0
481	20250306	105400	8853090	18990	18990	18990	18990	0
482	20250306	105300	8853090	18990	18990	18990	18990	0
483	20250306	105200	8853090	18990	18990	18990	18990	0
484	20250306	105100	8853090	18990	18990	18990	18990	0
485	20250306	105000	8853090	18990	18990	18990	18990	0
486	20250306	104900	8853090	18990	18990	18990	18990	0
487	20250306	104800	8853090	18990	18990	18990	18990	0
488	20250306	104700	8853090	18990	18990	18990	18990	0
489	20250306	104600	8853090	18990	18990	18990	18990	0
490	20250306	104500	8853090	18990	18990	18990	18990	0
491	20250306	104400	8853090	18990	18990	18990	18990	0
492	20250306	104300	8853090	18990	18990	18990	18990	0
493	20250306	104200	8853090	18990	18990	18990	18990	0
494	20250306	104100	8853090	18990	18990	18990	18990	0
495	20250306	104000	8853090	18990	18990	18990	18990	0
496	20250306	103900	8853090	18990	18990	18990	18990	0
497	20250306	103800	8853090	18990	18990	18990	18990	0
498	20250306	103700	8853090	18990	18990	18990	18990	0
499	20250306	103600	8853090	18990	18990	18990	18990	0
500	20250306	103500	8853090	18990	18990	18990	18990	0
501	20250306	103400	8853090	18990	18990	18990	18990	7
502	20250306	103300	8720160	18990	18990	18990	18990	0
503	20250306	103200	8720160	18990	18990	18990	18990	0
504	20250306	103100	8720160	18990	18980	18990	18980	3
505	20250306	103000	8663210	18980	18980	18980	18980	0
506	20250306	102900	8663210	18980	18980	18980	18980	0
507	20250306	102800	8663210	18980	18980	18980	18980	0
508	20250306	102700	8663210	18980	18980	18980	18980	0
509	20250306	102600	8663210	18980	18980	18980	18980	0
510	20250306	102500	8663210	18980	18980	18980	18980	0
511	20250306	102400	8663210	18980	18980	18980	18980	0
512	20250306	102300	8663210	18980	18980	18980	18980	0
513	20250306	102200	8663210	18980	18980	18980	18980	0
514	20250306	102100	8663210	18980	18980	18980	18980	0
515	20250306	102000	8663210	18980	18980	18980	18980	0
516	20250306	101900	8663210	18980	18980	18980	18980	0
517	20250306	101800	8663210	18980	18980	18980	18980	0
518	20250306	101700	8663210	18980	18980	18980	18980	0
519	20250306	101600	8663210	18980	18980	18980	18980	0
520	20250306	101500	8663210	18980	18980	18980	18980	1
521	20250306	101400	8644230	19030	19030	19030	19030	0
522	20250306	101300	8644230	19030	19030	19030	19030	0
523	20250306	101200	8644230	19030	19030	19030	19030	0
524	20250306	101100	8644230	19030	19030	19030	19030	0
525	20250306	101000	8644230	19030	19030	19030	19030	0
526	20250306	100900	8644230	19030	19030	19030	19030	0
527	20250306	100800	8644230	19030	19030	19030	19030	0
528	20250306	100700	8644230	19030	19030	19030	19030	0
529	20250306	100600	8644230	19030	19030	19030	19030	0
530	20250306	100500	8644230	19030	19030	19030	19030	0
531	20250306	100400	8644230	19030	19030	19030	19030	0
532	20250306	100300	8644230	19030	19030	19030	19030	0
533	20250306	100200	8644230	19030	19030	19030	19030	0
534	20250306	100100	8644230	19030	19030	19030	19030	0
535	20250306	100000	8644230	19030	19030	19030	19030	0
536	20250306	095900	8644230	19030	19030	19030	19030	0
537	20250306	095800	8644230	19030	19030	19030	19030	0
538	20250306	095700	8644230	19030	19030	19030	19030	0
539	20250306	095600	8644230	19030	18850	19030	18850	3
540	20250306	095500	8587500	18850	18870	18870	18850	400
541	20250306	095400	1047160	18860	18860	18860	18860	5
542	20250306	095300	952860	19060	19060	19060	19060	0
543	20250306	095200	952860	19060	19060	19060	19060	0
544	20250306	095100	952860	19060	19060	19060	19060	0
545	20250306	095000	952860	19060	19060	19060	19060	0
546	20250306	094900	952860	19060	19060	19060	19060	0
547	20250306	094800	952860	19060	19060	19060	19060	0
548	20250306	094700	952860	19060	19060	19060	19060	0
549	20250306	094600	952860	19060	19060	19060	19060	0
550	20250306	094500	952860	19060	19060	19060	19060	0
551	20250306	094400	952860	19060	19060	19060	19060	0
552	20250306	094300	952860	19060	19060	19060	19060	0
553	20250306	094200	952860	19060	19060	19060	19060	0
554	20250306	094100	952860	19060	19060	19060	19060	0
555	20250306	094000	952860	19060	19060	19060	19060	0
556	20250306	093900	952860	19060	19060	19060	19060	0
557	20250306	093800	952860	19060	19060	19060	19060	0
558	20250306	093700	952860	19060	19060	19060	19060	0
559	20250306	093600	952860	19060	19060	19060	19060	0
560	20250306	093500	952860	19060	19060	19060	19060	0
561	20250306	093400	952860	19060	19060	19060	19060	0
562	20250306	093300	952860	19060	19060	19060	19060	0
563	20250306	093200	952860	19060	19060	19060	19060	1
564	20250306	093100	933800	19100	19100	19100	19100	0
565	20250306	093000	933800	19100	19100	19100	19100	0
566	20250306	092900	933800	19100	19100	19100	19100	0
567	20250306	092800	933800	19100	19100	19100	19100	0
568	20250306	092700	933800	19100	19100	19100	19100	0
569	20250306	092600	933800	19100	19100	19100	19100	0
570	20250306	092500	933800	19100	19100	19100	19100	0
571	20250306	092400	933800	19100	19100	19100	19100	0
572	20250306	092300	933800	19100	19100	19100	19100	0
573	20250306	092200	933800	19100	19100	19100	19100	0
574	20250306	092100	933800	19100	19100	19100	19100	0
575	20250306	092000	933800	19100	19100	19100	19100	0
576	20250306	091900	933800	19100	19100	19100	19100	0
577	20250306	091800	933800	19100	19100	19100	19100	0
578	20250306	091700	933800	19100	19100	19100	19100	0
579	20250306	091600	933800	19100	19100	19100	19100	0
580	20250306	091500	933800	19100	19100	19100	19100	0
581	20250306	091400	933800	19100	19100	19100	19100	0
582	20250306	091300	933800	19100	19100	19100	19100	0
583	20250306	091200	933800	19100	19100	19100	19100	0
584	20250306	091100	933800	19100	19100	19100	19100	0
585	20250306	091000	933800	19100	19090	19100	19090	15
586	20250306	090900	647440	19090	19090	19090	19090	0
587	20250306	090800	647440	19090	19000	19090	19000	33
588	20250306	090700	19000	19000	19000	19000	19000	0
589	20250306	090600	19000	19000	19000	19000	19000	0
590	20250306	090500	19000	19000	19000	19000	19000	0
591	20250306	090400	19000	19000	19000	19000	19000	0
592	20250306	090300	19000	19000	19000	19000	19000	0
593	20250306	090200	19000	19000	19000	19000	19000	0
594	20250306	090100	19000	19000	19000	19000	19000	0
595	20250306	090000	19000	19000	19000	19000	19000	1