KissMeData/009140/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185300	88632900	18660	18660	18660	18660	207
3	20250307	185200	88632900	18660	18660	18660	18660	0
4	20250307	185100	88632900	18660	18660	18660	18660	0
5	20250307	185000	88632900	18660	18660	18660	18660	0
6	20250307	184900	88632900	18660	18660	18660	18660	0
7	20250307	184800	88632900	18660	18660	18660	18660	0
8	20250307	184700	88632900	18660	18660	18660	18660	0
9	20250307	184600	88632900	18660	18660	18660	18660	0
10	20250307	184500	88632900	18660	18660	18660	18660	0
11	20250307	184400	88632900	18660	18660	18660	18660	0
12	20250307	184300	88632900	18660	18660	18660	18660	0
13	20250307	184200	88632900	18660	18660	18660	18660	0
14	20250307	184100	88632900	18660	18660	18660	18660	0
15	20250307	184000	88632900	18660	18660	18660	18660	0
16	20250307	183900	88632900	18660	18660	18660	18660	0
17	20250307	183800	88632900	18660	18660	18660	18660	0
18	20250307	183700	88632900	18660	18660	18660	18660	0
19	20250307	183600	88632900	18660	18660	18660	18660	0
20	20250307	183500	88632900	18660	18660	18660	18660	0
21	20250307	183400	88632900	18660	18660	18660	18660	0
22	20250307	183300	88632900	18660	18660	18660	18660	0
23	20250307	183200	88632900	18660	18660	18660	18660	0
24	20250307	183100	88632900	18660	18660	18660	18660	0
25	20250307	183000	88632900	18660	18660	18660	18660	0
26	20250307	182900	88632900	18660	18660	18660	18660	0
27	20250307	182800	88632900	18660	18660	18660	18660	0
28	20250307	182700	88632900	18660	18660	18660	18660	0
29	20250307	182600	88632900	18660	18660	18660	18660	0
30	20250307	182500	88632900	18660	18660	18660	18660	0
31	20250307	182400	88632900	18660	18660	18660	18660	0
32	20250307	182300	88632900	18660	18660	18660	18660	207
33	20250307	182200	88632900	18660	18660	18660	18660	0
34	20250307	182100	88632900	18660	18660	18660	18660	0
35	20250307	182000	88632900	18660	18660	18660	18660	0
36	20250307	181900	88632900	18660	18660	18660	18660	0
37	20250307	181800	88632900	18660	18660	18660	18660	0
38	20250307	181700	88632900	18660	18660	18660	18660	0
39	20250307	181600	88632900	18660	18660	18660	18660	0
40	20250307	181500	88632900	18660	18660	18660	18660	0
41	20250307	181400	88632900	18660	18660	18660	18660	0
42	20250307	181300	88632900	18660	18660	18660	18660	0
43	20250307	181200	88632900	18660	18660	18660	18660	0
44	20250307	181100	88632900	18660	18660	18660	18660	0
45	20250307	181000	88632900	18660	18660	18660	18660	0
46	20250307	180900	88632900	18660	18660	18660	18660	0
47	20250307	180800	88632900	18660	18660	18660	18660	0
48	20250307	180700	88632900	18660	18660	18660	18660	0
49	20250307	180600	88632900	18660	18660	18660	18660	0
50	20250307	180500	88632900	18660	18660	18660	18660	0
51	20250307	180400	88632900	18660	18660	18660	18660	0
52	20250307	180300	88632900	18660	18660	18660	18660	0
53	20250307	180200	88632900	18660	18660	18660	18660	0
54	20250307	180100	88632900	18660	18660	18660	18660	0
55	20250307	180000	88632900	18660	18660	18660	18660	0
56	20250307	175900	88632900	18660	18660	18660	18660	0
57	20250307	175800	88632900	18660	18660	18660	18660	0
58	20250307	175700	88632900	18660	18660	18660	18660	0
59	20250307	175600	88632900	18660	18660	18660	18660	0
60	20250307	175500	88632900	18660	18660	18660	18660	0
61	20250307	175400	88632900	18660	18660	18660	18660	0
62	20250307	175300	88632900	18660	18660	18660	18660	207
63	20250307	175200	88632900	18660	18660	18660	18660	0
64	20250307	175100	88632900	18660	18660	18660	18660	0
65	20250307	175000	88632900	18660	18660	18660	18660	0
66	20250307	174900	88632900	18660	18660	18660	18660	0
67	20250307	174800	88632900	18660	18660	18660	18660	0
68	20250307	174700	88632900	18660	18660	18660	18660	0
69	20250307	174600	88632900	18660	18660	18660	18660	0
70	20250307	174500	88632900	18660	18660	18660	18660	0
71	20250307	174400	88632900	18660	18660	18660	18660	0
72	20250307	174300	88632900	18660	18660	18660	18660	0
73	20250307	174200	88632900	18660	18660	18660	18660	0
74	20250307	174100	88632900	18660	18660	18660	18660	0
75	20250307	174000	88632900	18660	18660	18660	18660	0
76	20250307	173900	88632900	18660	18660	18660	18660	0
77	20250307	173800	88632900	18660	18660	18660	18660	0
78	20250307	173700	88632900	18660	18660	18660	18660	0
79	20250307	173600	88632900	18660	18660	18660	18660	0
80	20250307	173500	88632900	18660	18660	18660	18660	0
81	20250307	173400	88632900	18660	18660	18660	18660	0
82	20250307	173300	88632900	18660	18660	18660	18660	0
83	20250307	173200	88632900	18660	18660	18660	18660	0
84	20250307	173100	88632900	18660	18660	18660	18660	0
85	20250307	173000	88632900	18660	18660	18660	18660	0
86	20250307	172900	88632900	18660	18660	18660	18660	0
87	20250307	172800	88632900	18660	18660	18660	18660	0
88	20250307	172700	88632900	18660	18660	18660	18660	0
89	20250307	172600	88632900	18660	18660	18660	18660	0
90	20250307	172500	88632900	18660	18660	18660	18660	0
91	20250307	172400	88632900	18660	18660	18660	18660	0
92	20250307	172300	88632900	18660	18660	18660	18660	207
93	20250307	172200	88632900	18660	18660	18660	18660	0
94	20250307	172100	88632900	18660	18660	18660	18660	0
95	20250307	172000	88632900	18660	18660	18660	18660	0
96	20250307	171900	88632900	18660	18660	18660	18660	0
97	20250307	171800	88632900	18660	18660	18660	18660	0
98	20250307	171700	88632900	18660	18660	18660	18660	0
99	20250307	171600	88632900	18660	18660	18660	18660	0
100	20250307	171500	88632900	18660	18660	18660	18660	0
101	20250307	171400	88632900	18660	18660	18660	18660	0
102	20250307	171300	88632900	18660	18660	18660	18660	0
103	20250307	171200	88632900	18660	18660	18660	18660	0
104	20250307	171100	88632900	18660	18660	18660	18660	0
105	20250307	171000	88632900	18660	18660	18660	18660	0
106	20250307	170900	88632900	18660	18660	18660	18660	0
107	20250307	170800	88632900	18660	18660	18660	18660	0
108	20250307	170700	88632900	18660	18660	18660	18660	0
109	20250307	170600	88632900	18660	18660	18660	18660	0
110	20250307	170500	88632900	18660	18660	18660	18660	0
111	20250307	170400	88632900	18660	18660	18660	18660	0
112	20250307	170300	88632900	18660	18660	18660	18660	0
113	20250307	170200	88632900	18660	18660	18660	18660	0
114	20250307	170100	88632900	18660	18660	18660	18660	0
115	20250307	170000	88632900	18660	18660	18660	18660	0
116	20250307	165900	88632900	18660	18660	18660	18660	0
117	20250307	165800	88632900	18660	18660	18660	18660	0
118	20250307	165700	88632900	18660	18660	18660	18660	0
119	20250307	165600	88632900	18660	18660	18660	18660	0
120	20250307	165500	88632900	18660	18660	18660	18660	0
121	20250307	165400	88632900	18660	18660	18660	18660	0
122	20250307	165300	88632900	18660	18660	18660	18660	207
123	20250307	165200	88632900	18660	18660	18660	18660	0
124	20250307	165100	88632900	18660	18660	18660	18660	0
125	20250307	165000	88632900	18660	18660	18660	18660	0
126	20250307	164900	88632900	18660	18660	18660	18660	0
127	20250307	164800	88632900	18660	18660	18660	18660	0
128	20250307	164700	88632900	18660	18660	18660	18660	0
129	20250307	164600	88632900	18660	18660	18660	18660	0
130	20250307	164500	88632900	18660	18660	18660	18660	0
131	20250307	164400	88632900	18660	18660	18660	18660	0
132	20250307	164300	88632900	18660	18660	18660	18660	0
133	20250307	164200	88632900	18660	18660	18660	18660	0
134	20250307	164100	88632900	18660	18660	18660	18660	0
135	20250307	164000	88632900	18660	18660	18660	18660	0
136	20250307	163900	88632900	18660	18660	18660	18660	0
137	20250307	163800	88632900	18660	18660	18660	18660	0
138	20250307	163700	88632900	18660	18660	18660	18660	0
139	20250307	163600	88632900	18660	18660	18660	18660	0
140	20250307	163500	88632900	18660	18660	18660	18660	0
141	20250307	163400	88632900	18660	18660	18660	18660	0
142	20250307	163300	88632900	18660	18660	18660	18660	0
143	20250307	163200	88632900	18660	18660	18660	18660	0
144	20250307	163100	88632900	18660	18660	18660	18660	0
145	20250307	163000	88632900	18660	18660	18660	18660	0
146	20250307	162900	88632900	18660	18660	18660	18660	0
147	20250307	162800	88632900	18660	18660	18660	18660	0
148	20250307	162700	88632900	18660	18660	18660	18660	0
149	20250307	162600	88632900	18660	18660	18660	18660	0
150	20250307	162500	88632900	18660	18660	18660	18660	0
151	20250307	162400	88632900	18660	18660	18660	18660	0
152	20250307	162300	88632900	18660	18660	18660	18660	207
153	20250307	162200	88632900	18660	18660	18660	18660	0
154	20250307	162100	88632900	18660	18660	18660	18660	0
155	20250307	162000	88632900	18660	18660	18660	18660	0
156	20250307	161900	88632900	18660	18660	18660	18660	0
157	20250307	161800	88632900	18660	18660	18660	18660	0
158	20250307	161700	88632900	18660	18660	18660	18660	0
159	20250307	161600	88632900	18660	18660	18660	18660	0
160	20250307	161500	88632900	18660	18660	18660	18660	0
161	20250307	161400	88632900	18660	18660	18660	18660	0
162	20250307	161300	88632900	18660	18660	18660	18660	0
163	20250307	161200	88632900	18660	18660	18660	18660	0
164	20250307	161100	88632900	18660	18660	18660	18660	0
165	20250307	161000	88632900	18660	18660	18660	18660	0
166	20250307	160900	88632900	18660	18660	18660	18660	0
167	20250307	160800	88632900	18660	18660	18660	18660	0
168	20250307	160700	88632900	18660	18660	18660	18660	0
169	20250307	160600	88632900	18660	18660	18660	18660	0
170	20250307	160500	88632900	18660	18660	18660	18660	0
171	20250307	160400	88632900	18660	18660	18660	18660	0
172	20250307	160300	88632900	18660	18660	18660	18660	0
173	20250307	160200	88632900	18660	18660	18660	18660	0
174	20250307	160100	88632900	18660	18660	18660	18660	0
175	20250307	160000	88632900	18660	18660	18660	18660	0
176	20250307	155900	88632900	18660	18660	18660	18660	0
177	20250307	155800	88632900	18660	18660	18660	18660	0
178	20250307	155700	88632900	18660	18660	18660	18660	0
179	20250307	155600	88632900	18660	18660	18660	18660	0
180	20250307	155500	88632900	18660	18660	18660	18660	0
181	20250307	155400	88632900	18660	18660	18660	18660	0
182	20250307	155300	88632900	18660	18660	18660	18660	207
183	20250307	155200	88632900	18660	18660	18660	18660	0
184	20250307	155100	88632900	18660	18660	18660	18660	0
185	20250307	155000	88632900	18660	18660	18660	18660	0
186	20250307	154900	88632900	18660	18660	18660	18660	0
187	20250307	154800	88632900	18660	18660	18660	18660	0
188	20250307	154700	88632900	18660	18660	18660	18660	0
189	20250307	154600	88632900	18660	18660	18660	18660	0
190	20250307	154500	88632900	18660	18660	18660	18660	0
191	20250307	154400	88632900	18660	18660	18660	18660	0
192	20250307	154300	88632900	18660	18660	18660	18660	0
193	20250307	154200	88632900	18660	18660	18660	18660	0
194	20250307	154100	88632900	18660	18660	18660	18660	0
195	20250307	154000	88632900	18660	18660	18660	18660	0
196	20250307	153900	88632900	18660	18660	18660	18660	0
197	20250307	153800	88632900	18660	18660	18660	18660	0
198	20250307	153700	88632900	18660	18660	18660	18660	0
199	20250307	153600	88632900	18660	18660	18660	18660	0
200	20250307	153500	88632900	18660	18660	18660	18660	0
201	20250307	153400	88632900	18660	18660	18660	18660	0
202	20250307	153300	88632900	18660	18660	18660	18660	0
203	20250307	153200	88632900	18660	18660	18660	18660	0
204	20250307	153100	88632900	18660	18660	18660	18660	0
205	20250307	153000	88632900	18660	18660	18660	18660	207
206	20250307	152900	84770280	18760	18760	18760	18760	0
207	20250307	152800	84770280	18760	18760	18760	18760	0
208	20250307	152700	84770280	18760	18760	18760	18760	0
209	20250307	152600	84770280	18760	18760	18760	18760	0
210	20250307	152500	84770280	18760	18760	18760	18760	0
211	20250307	152400	84770280	18760	18760	18760	18760	0
212	20250307	152300	84770280	18760	18760	18760	18760	0
213	20250307	152200	84770280	18760	18760	18760	18760	0
214	20250307	152100	84770280	18760	18760	18760	18760	0
215	20250307	152000	84770280	18760	18760	18760	18760	0
216	20250307	151900	84770280	18760	18760	18760	18760	1
217	20250307	151800	84751520	18710	18710	18710	18710	27
218	20250307	151700	84246350	18710	18710	18710	18710	72
219	20250307	151600	82899230	18710	18710	18710	18710	0
220	20250307	151500	82899230	18710	18710	18710	18710	0
221	20250307	151400	82899230	18710	18710	18710	18710	0
222	20250307	151300	82899230	18710	18710	18710	18710	0
223	20250307	151200	82899230	18710	18710	18710	18710	0
224	20250307	151100	82899230	18710	18710	18710	18710	0
225	20250307	151000	82899230	18710	18710	18710	18710	0
226	20250307	150900	82899230	18710	18710	18710	18710	0
227	20250307	150800	82899230	18710	18710	18710	18710	0
228	20250307	150700	82899230	18710	18710	18710	18710	0
229	20250307	150600	82899230	18710	18710	18710	18710	0
230	20250307	150500	82899230	18710	18710	18710	18710	0
231	20250307	150400	82899230	18710	18710	18710	18710	1
232	20250307	150300	82880520	18670	18670	18670	18670	0
233	20250307	150200	82880520	18670	18670	18670	18670	0
234	20250307	150100	82880520	18670	18670	18670	18670	0
235	20250307	150000	82880520	18670	18670	18670	18670	1
236	20250307	145900	82861850	18720	18720	18720	18720	0
237	20250307	145800	82861850	18720	18720	18720	18720	0
238	20250307	145700	82861850	18720	18720	18720	18720	0
239	20250307	145600	82861850	18720	18720	18720	18720	0
240	20250307	145500	82861850	18720	18720	18720	18720	1
241	20250307	145400	82843130	18660	18660	18660	18660	0
242	20250307	145300	82843130	18660	18660	18660	18660	9
243	20250307	145200	82675190	18730	18730	18730	18730	0
244	20250307	145100	82675190	18730	18730	18730	18730	1
245	20250307	145000	82656460	18660	18660	18660	18660	0
246	20250307	144900	82656460	18660	18660	18660	18660	0
247	20250307	144800	82656460	18660	18660	18660	18660	0
248	20250307	144700	82656460	18660	18660	18660	18660	0
249	20250307	144600	82656460	18660	18660	18660	18660	0
250	20250307	144500	82656460	18660	18660	18660	18660	0
251	20250307	144400	82656460	18660	18660	18660	18660	0
252	20250307	144300	82656460	18660	18660	18660	18660	0
253	20250307	144200	82656460	18660	18660	18660	18660	0
254	20250307	144100	82656460	18660	18660	18660	18660	0
255	20250307	144000	82656460	18660	18660	18660	18660	0
256	20250307	143900	82656460	18660	18660	18660	18660	0
257	20250307	143800	82656460	18660	18660	18660	18660	0
258	20250307	143700	82656460	18660	18660	18660	18660	0
259	20250307	143600	82656460	18660	18660	18660	18660	0
260	20250307	143500	82656460	18660	18660	18660	18660	0
261	20250307	143400	82656460	18660	18660	18660	18660	0
262	20250307	143300	82656460	18660	18660	18660	18660	0
263	20250307	143200	82656460	18660	18660	18660	18660	0
264	20250307	143100	82656460	18660	18660	18660	18660	0
265	20250307	143000	82656460	18660	18660	18660	18660	0
266	20250307	142900	82656460	18660	18660	18660	18660	0
267	20250307	142800	82656460	18660	18660	18660	18660	1
268	20250307	142700	82637800	18660	18660	18660	18660	0
269	20250307	142600	82637800	18660	18660	18660	18660	0
270	20250307	142500	82637800	18660	18660	18660	18660	0
271	20250307	142400	82637800	18660	18660	18660	18660	0
272	20250307	142300	82637800	18660	18660	18660	18660	0
273	20250307	142200	82637800	18660	18660	18660	18660	0
274	20250307	142100	82637800	18660	18660	18660	18660	0
275	20250307	142000	82637800	18660	18660	18660	18660	0
276	20250307	141900	82637800	18660	18660	18660	18660	0
277	20250307	141800	82637800	18660	18660	18660	18660	0
278	20250307	141700	82637800	18660	18660	18660	18660	0
279	20250307	141600	82637800	18660	18660	18660	18660	0
280	20250307	141500	82637800	18660	18660	18660	18660	0
281	20250307	141400	82637800	18660	18660	18660	18660	0
282	20250307	141300	82637800	18660	18660	18660	18660	0
283	20250307	141200	82637800	18660	18660	18660	18660	0
284	20250307	141100	82637800	18660	18660	18660	18660	0
285	20250307	141000	82637800	18660	18670	18670	18660	65
286	20250307	140900	81424890	18700	18700	18700	18700	0
287	20250307	140800	81424890	18700	18700	18700	18700	0
288	20250307	140700	81424890	18700	18700	18700	18700	0
289	20250307	140600	81424890	18700	18700	18700	18700	1
290	20250307	140500	81406190	18660	18660	18660	18660	0
291	20250307	140400	81406190	18660	18660	18660	18660	0
292	20250307	140300	81406190	18660	18660	18660	18660	0
293	20250307	140200	81406190	18660	18660	18660	18660	0
294	20250307	140100	81406190	18660	18660	18660	18660	0
295	20250307	140000	81406190	18660	18660	18660	18660	0
296	20250307	135900	81406190	18660	18660	18660	18660	0
297	20250307	135800	81406190	18660	18660	18660	18660	0
298	20250307	135700	81406190	18660	18660	18660	18660	0
299	20250307	135600	81406190	18660	18660	18660	18660	0
300	20250307	135500	81406190	18660	18660	18660	18660	0
301	20250307	135400	81406190	18660	18660	18660	18660	0
302	20250307	135300	81406190	18660	18660	18660	18660	0
303	20250307	135200	81406190	18660	18660	18660	18660	0
304	20250307	135100	81406190	18660	18660	18660	18660	0
305	20250307	135000	81406190	18660	18660	18660	18660	0
306	20250307	134900	81406190	18660	18660	18660	18660	0
307	20250307	134800	81406190	18660	18660	18660	18660	0
308	20250307	134700	81406190	18660	18660	18660	18660	0
309	20250307	134600	81406190	18660	18660	18660	18660	0
310	20250307	134500	81406190	18660	18660	18660	18660	0
311	20250307	134400	81406190	18660	18660	18660	18660	0
312	20250307	134300	81406190	18660	18660	18660	18660	0
313	20250307	134200	81406190	18660	18660	18660	18660	0
314	20250307	134100	81406190	18660	18660	18660	18660	0
315	20250307	134000	81406190	18660	18660	18660	18660	0
316	20250307	133900	81406190	18660	18660	18660	18660	0
317	20250307	133800	81406190	18660	18660	18660	18660	0
318	20250307	133700	81406190	18660	18660	18660	18660	0
319	20250307	133600	81406190	18660	18660	18660	18660	0
320	20250307	133500	81406190	18660	18660	18660	18660	0
321	20250307	133400	81406190	18660	18660	18660	18660	0
322	20250307	133300	81406190	18660	18660	18660	18660	0
323	20250307	133200	81406190	18660	18660	18660	18660	0
324	20250307	133100	81406190	18660	18660	18660	18660	0
325	20250307	133000	81406190	18660	18670	18670	18660	7
326	20250307	132900	81275560	18660	18660	18660	18660	0
327	20250307	132800	81275560	18660	18660	18660	18660	0
328	20250307	132700	81275560	18660	18700	18700	18660	379
329	20250307	132600	74202340	18700	18700	18700	18700	0
330	20250307	132500	74202340	18700	18700	18700	18700	0
331	20250307	132400	74202340	18700	18700	18700	18700	0
332	20250307	132300	74202340	18700	18700	18700	18700	0
333	20250307	132200	74202340	18700	18700	18700	18700	0
334	20250307	132100	74202340	18700	18700	18700	18700	0
335	20250307	132000	74202340	18700	18700	18700	18700	0
336	20250307	131900	74202340	18700	18700	18700	18700	50
337	20250307	131800	73267340	18700	18720	18720	18700	101
338	20250307	131700	71377590	18750	18750	18750	18750	0
339	20250307	131600	71377590	18750	18750	18750	18750	100
340	20250307	131500	69502590	18720	18720	18720	18720	100
341	20250307	131400	67630590	18720	18720	18720	18720	0
342	20250307	131300	67630590	18720	18720	18720	18720	0
343	20250307	131200	67630590	18720	18720	18720	18720	0
344	20250307	131100	67630590	18720	18720	18720	18720	0
345	20250307	131000	67630590	18720	18720	18720	18720	0
346	20250307	130900	67630590	18720	18720	18720	18720	0
347	20250307	130800	67630590	18720	18720	18720	18720	0
348	20250307	130700	67630590	18720	18720	18720	18720	0
349	20250307	130600	67630590	18720	18720	18720	18720	0
350	20250307	130500	67630590	18720	18720	18720	18720	0
351	20250307	130400	67630590	18720	18720	18720	18720	0
352	20250307	130300	67630590	18720	18720	18720	18720	0
353	20250307	130200	67630590	18720	18720	18720	18720	0
354	20250307	130100	67630590	18720	18720	18720	18720	0
355	20250307	130000	67630590	18720	18720	18720	18720	0
356	20250307	125900	67630590	18720	18720	18720	18720	0
357	20250307	125800	67630590	18720	18720	18720	18720	0
358	20250307	125700	67630590	18720	18720	18720	18720	0
359	20250307	125600	67630590	18720	18720	18720	18720	0
360	20250307	125500	67630590	18720	18720	18720	18720	0
361	20250307	125400	67630590	18720	18720	18720	18720	0
362	20250307	125300	67630590	18720	18720	18720	18720	0
363	20250307	125200	67630590	18720	18720	18720	18720	0
364	20250307	125100	67630590	18720	18720	18720	18720	0
365	20250307	125000	67630590	18720	18720	18720	18720	0
366	20250307	124900	67630590	18720	18720	18720	18720	0
367	20250307	124800	67630590	18720	18720	18720	18720	0
368	20250307	124700	67630590	18720	18720	18720	18720	0
369	20250307	124600	67630590	18720	18720	18720	18720	0
370	20250307	124500	67630590	18720	18720	18720	18720	0
371	20250307	124400	67630590	18720	18720	18720	18720	0
372	20250307	124300	67630590	18720	18720	18720	18720	0
373	20250307	124200	67630590	18720	18720	18720	18720	0
374	20250307	124100	67630590	18720	18720	18720	18720	0
375	20250307	124000	67630590	18720	18720	18720	18720	0
376	20250307	123900	67630590	18720	18720	18720	18720	0
377	20250307	123800	67630590	18720	18720	18720	18720	0
378	20250307	123700	67630590	18720	18720	18720	18720	0
379	20250307	123600	67630590	18720	18720	18720	18720	0
380	20250307	123500	67630590	18720	18720	18720	18720	0
381	20250307	123400	67630590	18720	18720	18720	18720	0
382	20250307	123300	67630590	18720	18720	18720	18720	0
383	20250307	123200	67630590	18720	18720	18720	18720	0
384	20250307	123100	67630590	18720	18720	18720	18720	0
385	20250307	123000	67630590	18720	18720	18720	18720	0
386	20250307	122900	67630590	18720	18720	18720	18720	0
387	20250307	122800	67630590	18720	18720	18720	18720	0
388	20250307	122700	67630590	18720	18720	18720	18720	0
389	20250307	122600	67630590	18720	18720	18720	18720	0
390	20250307	122500	67630590	18720	18720	18720	18720	0
391	20250307	122400	67630590	18720	18720	18720	18720	0
392	20250307	122300	67630590	18720	18720	18720	18720	0
393	20250307	122200	67630590	18720	18720	18720	18720	0
394	20250307	122100	67630590	18720	18720	18720	18720	0
395	20250307	122000	67630590	18720	18720	18720	18720	0
396	20250307	121900	67630590	18720	18720	18720	18720	0
397	20250307	121800	67630590	18720	18720	18720	18720	0
398	20250307	121700	67630590	18720	18720	18720	18720	0
399	20250307	121600	67630590	18720	18720	18720	18720	1
400	20250307	121500	67611870	18710	18710	18710	18710	0
401	20250307	121400	67611870	18710	18710	18710	18710	0
402	20250307	121300	67611870	18710	18710	18710	18710	0
403	20250307	121200	67611870	18710	18710	18710	18710	0
404	20250307	121100	67611870	18710	18710	18710	18710	0
405	20250307	121000	67611870	18710	18710	18710	18710	0
406	20250307	120900	67611870	18710	18710	18710	18710	0
407	20250307	120800	67611870	18710	18710	18710	18710	0
408	20250307	120700	67611870	18710	18710	18710	18710	0
409	20250307	120600	67611870	18710	18710	18710	18710	0
410	20250307	120500	67611870	18710	18710	18710	18710	0
411	20250307	120400	67611870	18710	18710	18710	18710	0
412	20250307	120300	67611870	18710	18710	18710	18710	0
413	20250307	120200	67611870	18710	18710	18710	18710	1
414	20250307	120100	67593160	18790	18790	18790	18790	0
415	20250307	120000	67593160	18790	18790	18790	18790	0
416	20250307	115900	67593160	18790	18790	18790	18790	0
417	20250307	115800	67593160	18790	18790	18790	18790	0
418	20250307	115700	67593160	18790	18790	18790	18790	0
419	20250307	115600	67593160	18790	18790	18790	18790	0
420	20250307	115500	67593160	18790	18790	18790	18790	0
421	20250307	115400	67593160	18790	18790	18790	18790	0
422	20250307	115300	67593160	18790	18790	18790	18790	0
423	20250307	115200	67593160	18790	18790	18790	18790	0
424	20250307	115100	67593160	18790	18790	18790	18790	0
425	20250307	115000	67593160	18790	18790	18790	18790	0
426	20250307	114900	67593160	18790	18790	18790	18790	0
427	20250307	114800	67593160	18790	18790	18790	18790	0
428	20250307	114700	67593160	18790	18790	18790	18790	0
429	20250307	114600	67593160	18790	18790	18790	18790	0
430	20250307	114500	67593160	18790	18790	18790	18790	0
431	20250307	114400	67593160	18790	18790	18790	18790	0
432	20250307	114300	67593160	18790	18790	18790	18790	0
433	20250307	114200	67593160	18790	18790	18790	18790	0
434	20250307	114100	67593160	18790	18790	18790	18790	0
435	20250307	114000	67593160	18790	18790	18790	18790	0
436	20250307	113900	67593160	18790	18790	18790	18790	0
437	20250307	113800	67593160	18790	18790	18790	18790	0
438	20250307	113700	67593160	18790	18790	18790	18790	0
439	20250307	113600	67593160	18790	18790	18790	18790	0
440	20250307	113500	67593160	18790	18790	18790	18790	0
441	20250307	113400	67593160	18790	18790	18790	18790	0
442	20250307	113300	67593160	18790	18790	18790	18790	0
443	20250307	113200	67593160	18790	18790	18790	18790	0
444	20250307	113100	67593160	18790	18790	18790	18790	0
445	20250307	113000	67593160	18790	18790	18790	18790	1
446	20250307	112900	67574370	18710	18710	18710	18710	0
447	20250307	112800	67574370	18710	18710	18710	18710	0
448	20250307	112700	67574370	18710	18710	18710	18710	0
449	20250307	112600	67574370	18710	18710	18710	18710	70
450	20250307	112500	66264670	18710	18710	18710	18710	0
451	20250307	112400	66264670	18710	18710	18710	18710	0
452	20250307	112300	66264670	18710	18710	18710	18710	0
453	20250307	112200	66264670	18710	18710	18710	18710	0
454	20250307	112100	66264670	18710	18710	18710	18710	0
455	20250307	112000	66264670	18710	18710	18710	18710	0
456	20250307	111900	66264670	18710	18710	18710	18710	0
457	20250307	111800	66264670	18710	18710	18710	18710	0
458	20250307	111700	66264670	18710	18710	18710	18710	0
459	20250307	111600	66264670	18710	18710	18710	18710	0
460	20250307	111500	66264670	18710	18710	18710	18710	0
461	20250307	111400	66264670	18710	18710	18710	18710	0
462	20250307	111300	66264670	18710	18710	18710	18710	0
463	20250307	111200	66264670	18710	18710	18710	18710	0
464	20250307	111100	66264670	18710	18710	18710	18710	0
465	20250307	111000	66264670	18710	18710	18710	18710	1
466	20250307	110900	66245960	18770	18770	18770	18770	501
467	20250307	110800	56842190	18770	18770	18770	18770	0
468	20250307	110700	56842190	18770	18770	18770	18770	0
469	20250307	110600	56842190	18770	18770	18770	18770	1
470	20250307	110500	56823420	18780	18780	18780	18780	1
471	20250307	110400	56804640	18840	18720	18840	18700	512
472	20250307	110300	47227280	18700	18890	18890	18700	1002
473	20250307	110200	28435210	18930	18930	18930	18930	0
474	20250307	110100	28435210	18930	18930	18930	18930	0
475	20250307	110000	28435210	18930	18930	18930	18930	0
476	20250307	105900	28435210	18930	18930	18930	18930	0
477	20250307	105800	28435210	18930	18930	18930	18930	0
478	20250307	105700	28435210	18930	18930	18930	18930	0
479	20250307	105600	28435210	18930	18930	18930	18930	0
480	20250307	105500	28435210	18930	18930	18930	18930	1
481	20250307	105400	28416280	18930	18930	18930	18930	0
482	20250307	105300	28416280	18930	18930	18930	18930	0
483	20250307	105200	28416280	18930	18930	18930	18930	0
484	20250307	105100	28416280	18930	18930	18930	18930	0
485	20250307	105000	28416280	18930	18930	18930	18930	0
486	20250307	104900	28416280	18930	18930	18930	18930	0
487	20250307	104800	28416280	18930	18930	18930	18930	0
488	20250307	104700	28416280	18930	18930	18930	18930	0
489	20250307	104600	28416280	18930	18930	18930	18930	0
490	20250307	104500	28416280	18930	18930	18930	18930	0
491	20250307	104400	28416280	18930	18930	18930	18930	0
492	20250307	104300	28416280	18930	18930	18930	18930	0
493	20250307	104200	28416280	18930	18930	18930	18930	0
494	20250307	104100	28416280	18930	18930	18930	18930	0
495	20250307	104000	28416280	18930	18930	18930	18930	0
496	20250307	103900	28416280	18930	18930	18930	18930	0
497	20250307	103800	28416280	18930	18930	18930	18930	0
498	20250307	103700	28416280	18930	18930	18930	18930	0
499	20250307	103600	28416280	18930	18930	18930	18930	0
500	20250307	103500	28416280	18930	18930	18930	18930	0
501	20250307	103400	28416280	18930	18930	18930	18930	0
502	20250307	103300	28416280	18930	18930	18930	18930	0
503	20250307	103200	28416280	18930	18930	18930	18930	0
504	20250307	103100	28416280	18930	18930	18930	18930	0
505	20250307	103000	28416280	18930	18930	18930	18930	0
506	20250307	102900	28416280	18930	18930	18930	18930	0
507	20250307	102800	28416280	18930	18930	18930	18930	0
508	20250307	102700	28416280	18930	18930	18930	18930	0
509	20250307	102600	28416280	18930	18930	18930	18930	0
510	20250307	102500	28416280	18930	18930	18930	18930	0
511	20250307	102400	28416280	18930	18930	18930	18930	0
512	20250307	102300	28416280	18930	18930	18930	18930	0
513	20250307	102200	28416280	18930	18930	18930	18930	0
514	20250307	102100	28416280	18930	18930	18930	18930	1
515	20250307	102000	28397350	18810	18810	18810	18810	0
516	20250307	101900	28397350	18810	18810	18810	18810	0
517	20250307	101800	28397350	18810	18810	18810	18810	0
518	20250307	101700	28397350	18810	18830	18830	18810	500
519	20250307	101600	18991620	18810	18810	18810	18810	1
520	20250307	101500	18972810	18970	18970	18970	18970	0
521	20250307	101400	18972810	18970	18970	18970	18970	0
522	20250307	101300	18972810	18970	18970	18970	18970	0
523	20250307	101200	18972810	18970	18970	18970	18970	0
524	20250307	101100	18972810	18970	18970	18970	18970	0
525	20250307	101000	18972810	18970	18970	18970	18970	0
526	20250307	100900	18972810	18970	18970	18970	18970	0
527	20250307	100800	18972810	18970	18970	18970	18970	0
528	20250307	100700	18972810	18970	18970	18970	18970	0
529	20250307	100600	18972810	18970	18970	18970	18970	0
530	20250307	100500	18972810	18970	18970	18970	18970	0
531	20250307	100400	18972810	18970	18970	18970	18970	0
532	20250307	100300	18972810	18970	18970	18970	18970	0
533	20250307	100200	18972810	18970	18970	18970	18970	0
534	20250307	100100	18972810	18970	18970	18970	18970	0
535	20250307	100000	18972810	18970	18970	18970	18970	0
536	20250307	095900	18972810	18970	18970	18970	18970	0
537	20250307	095800	18972810	18970	18970	18970	18970	0
538	20250307	095700	18972810	18970	18970	18970	18970	0
539	20250307	095600	18972810	18970	18970	18970	18970	0
540	20250307	095500	18972810	18970	18970	18970	18970	0
541	20250307	095400	18972810	18970	18970	18970	18970	0
542	20250307	095300	18972810	18970	18970	18970	18970	0
543	20250307	095200	18972810	18970	18970	18970	18970	0
544	20250307	095100	18972810	18970	18970	18970	18970	0
545	20250307	095000	18972810	18970	18970	18970	18970	0
546	20250307	094900	18972810	18970	18970	18970	18970	0
547	20250307	094800	18972810	18970	18970	18970	18970	1
548	20250307	094700	18953840	18930	18930	18930	18930	0
549	20250307	094600	18953840	18930	18930	18930	18930	0
550	20250307	094500	18953840	18930	18930	18930	18930	0
551	20250307	094400	18953840	18930	18930	18930	18930	0
552	20250307	094300	18953840	18930	18930	18930	18930	0
553	20250307	094200	18953840	18930	18930	18930	18930	0
554	20250307	094100	18953840	18930	18930	18930	18930	0
555	20250307	094000	18953840	18930	18930	18930	18930	0
556	20250307	093900	18953840	18930	18930	18930	18930	0
557	20250307	093800	18953840	18930	18930	18930	18930	0
558	20250307	093700	18953840	18930	18930	18930	18930	26
559	20250307	093600	18461660	18930	18930	18930	18930	0
560	20250307	093500	18461660	18930	18930	18930	18930	0
561	20250307	093400	18461660	18930	18930	18930	18930	0
562	20250307	093300	18461660	18930	18930	18930	18930	0
563	20250307	093200	18461660	18930	18930	18930	18930	0
564	20250307	093100	18461660	18930	18930	18930	18930	1
565	20250307	093000	18442730	18800	18860	18860	18800	900
566	20250307	092900	1514540	18850	18850	18850	18850	0
567	20250307	092800	1514540	18850	18850	18850	18850	0
568	20250307	092700	1514540	18850	18850	18850	18850	0
569	20250307	092600	1514540	18850	18850	18850	18850	0
570	20250307	092500	1514540	18850	18850	18850	18850	0
571	20250307	092400	1514540	18850	18850	18850	18850	0
572	20250307	092300	1514540	18850	18850	18850	18850	0
573	20250307	092200	1514540	18850	18850	18850	18850	0
574	20250307	092100	1514540	18850	18850	18850	18850	0
575	20250307	092000	1514540	18850	18850	18850	18850	19
576	20250307	091900	1156390	18960	18960	18960	18960	0
577	20250307	091800	1156390	18960	18960	18960	18960	0
578	20250307	091700	1156390	18960	18960	18960	18960	0
579	20250307	091600	1156390	18960	18960	18960	18960	0
580	20250307	091500	1156390	18960	18960	18960	18960	0
581	20250307	091400	1156390	18960	18960	18960	18960	0
582	20250307	091300	1156390	18960	18960	18960	18960	0
583	20250307	091200	1156390	18960	18960	18960	18960	0
584	20250307	091100	1156390	18960	18960	18960	18960	0
585	20250307	091000	1156390	18960	18960	18960	18960	0
586	20250307	090900	1156390	18960	18960	18960	18960	0
587	20250307	090800	1156390	18960	18960	18960	18960	0
588	20250307	090700	1156390	18960	18960	18960	18960	0
589	20250307	090600	1156390	18960	18960	18960	18960	0
590	20250307	090500	1156390	18960	18960	18960	18960	0
591	20250307	090400	1156390	18960	18960	18960	18960	0
592	20250307	090300	1156390	18960	18960	18960	18960	0
593	20250307	090200	1156390	18960	18960	18960	18960	1
594	20250307	090100	1137430	19010	19000	19010	19000	3
595	20250307	090000	1080420	18960	19000	19000	18950	57