KissMeData/009140/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185300	30974510	18670	18670	18670	18670	10
3	20250317	185200	30974510	18670	18670	18670	18670	0
4	20250317	185100	30974510	18670	18670	18670	18670	0
5	20250317	185000	30974510	18670	18670	18670	18670	0
6	20250317	184900	30974510	18670	18670	18670	18670	0
7	20250317	184800	30974510	18670	18670	18670	18670	0
8	20250317	184700	30974510	18670	18670	18670	18670	0
9	20250317	184600	30974510	18670	18670	18670	18670	0
10	20250317	184500	30974510	18670	18670	18670	18670	0
11	20250317	184400	30974510	18670	18670	18670	18670	0
12	20250317	184300	30974510	18670	18670	18670	18670	0
13	20250317	184200	30974510	18670	18670	18670	18670	0
14	20250317	184100	30974510	18670	18670	18670	18670	0
15	20250317	184000	30974510	18670	18670	18670	18670	0
16	20250317	183900	30974510	18670	18670	18670	18670	0
17	20250317	183800	30974510	18670	18670	18670	18670	0
18	20250317	183700	30974510	18670	18670	18670	18670	0
19	20250317	183600	30974510	18670	18670	18670	18670	0
20	20250317	183500	30974510	18670	18670	18670	18670	0
21	20250317	183400	30974510	18670	18670	18670	18670	0
22	20250317	183300	30974510	18670	18670	18670	18670	0
23	20250317	183200	30974510	18670	18670	18670	18670	0
24	20250317	183100	30974510	18670	18670	18670	18670	0
25	20250317	183000	30974510	18670	18670	18670	18670	0
26	20250317	182900	30974510	18670	18670	18670	18670	0
27	20250317	182800	30974510	18670	18670	18670	18670	0
28	20250317	182700	30974510	18670	18670	18670	18670	0
29	20250317	182600	30974510	18670	18670	18670	18670	0
30	20250317	182500	30974510	18670	18670	18670	18670	0
31	20250317	182400	30974510	18670	18670	18670	18670	0
32	20250317	182300	30974510	18670	18670	18670	18670	10
33	20250317	182200	30974510	18670	18670	18670	18670	0
34	20250317	182100	30974510	18670	18670	18670	18670	0
35	20250317	182000	30974510	18670	18670	18670	18670	0
36	20250317	181900	30974510	18670	18670	18670	18670	0
37	20250317	181800	30974510	18670	18670	18670	18670	0
38	20250317	181700	30974510	18670	18670	18670	18670	0
39	20250317	181600	30974510	18670	18670	18670	18670	0
40	20250317	181500	30974510	18670	18670	18670	18670	0
41	20250317	181400	30974510	18670	18670	18670	18670	0
42	20250317	181300	30974510	18670	18670	18670	18670	0
43	20250317	181200	30974510	18670	18670	18670	18670	0
44	20250317	181100	30974510	18670	18670	18670	18670	0
45	20250317	181000	30974510	18670	18670	18670	18670	0
46	20250317	180900	30974510	18670	18670	18670	18670	0
47	20250317	180800	30974510	18670	18670	18670	18670	0
48	20250317	180700	30974510	18670	18670	18670	18670	0
49	20250317	180600	30974510	18670	18670	18670	18670	0
50	20250317	180500	30974510	18670	18670	18670	18670	0
51	20250317	180400	30974510	18670	18670	18670	18670	0
52	20250317	180300	30974510	18670	18670	18670	18670	0
53	20250317	180200	30974510	18670	18670	18670	18670	0
54	20250317	180100	30974510	18670	18670	18670	18670	0
55	20250317	180000	30974510	18670	18670	18670	18670	0
56	20250317	175900	30974510	18670	18670	18670	18670	0
57	20250317	175800	30974510	18670	18670	18670	18670	0
58	20250317	175700	30974510	18670	18670	18670	18670	0
59	20250317	175600	30974510	18670	18670	18670	18670	0
60	20250317	175500	30974510	18670	18670	18670	18670	0
61	20250317	175400	30974510	18670	18670	18670	18670	0
62	20250317	175300	30974510	18670	18670	18670	18670	10
63	20250317	175200	30974510	18670	18670	18670	18670	0
64	20250317	175100	30974510	18670	18670	18670	18670	0
65	20250317	175000	30974510	18670	18670	18670	18670	0
66	20250317	174900	30974510	18670	18670	18670	18670	0
67	20250317	174800	30974510	18670	18670	18670	18670	0
68	20250317	174700	30974510	18670	18670	18670	18670	0
69	20250317	174600	30974510	18670	18670	18670	18670	0
70	20250317	174500	30974510	18670	18670	18670	18670	0
71	20250317	174400	30974510	18670	18670	18670	18670	0
72	20250317	174300	30974510	18670	18670	18670	18670	0
73	20250317	174200	30974510	18670	18670	18670	18670	0
74	20250317	174100	30974510	18670	18670	18670	18670	0
75	20250317	174000	30974510	18670	18670	18670	18670	0
76	20250317	173900	30974510	18670	18670	18670	18670	0
77	20250317	173800	30974510	18670	18670	18670	18670	0
78	20250317	173700	30974510	18670	18670	18670	18670	0
79	20250317	173600	30974510	18670	18670	18670	18670	0
80	20250317	173500	30974510	18670	18670	18670	18670	0
81	20250317	173400	30974510	18670	18670	18670	18670	0
82	20250317	173300	30974510	18670	18670	18670	18670	0
83	20250317	173200	30974510	18670	18670	18670	18670	0
84	20250317	173100	30974510	18670	18670	18670	18670	0
85	20250317	173000	30974510	18670	18670	18670	18670	0
86	20250317	172900	30974510	18670	18670	18670	18670	0
87	20250317	172800	30974510	18670	18670	18670	18670	0
88	20250317	172700	30974510	18670	18670	18670	18670	0
89	20250317	172600	30974510	18670	18670	18670	18670	0
90	20250317	172500	30974510	18670	18670	18670	18670	0
91	20250317	172400	30974510	18670	18670	18670	18670	0
92	20250317	172300	30974510	18670	18670	18670	18670	10
93	20250317	172200	30974510	18670	18670	18670	18670	0
94	20250317	172100	30974510	18670	18670	18670	18670	0
95	20250317	172000	30974510	18670	18670	18670	18670	0
96	20250317	171900	30974510	18670	18670	18670	18670	0
97	20250317	171800	30974510	18670	18670	18670	18670	0
98	20250317	171700	30974510	18670	18670	18670	18670	0
99	20250317	171600	30974510	18670	18670	18670	18670	0
100	20250317	171500	30974510	18670	18670	18670	18670	0
101	20250317	171400	30974510	18670	18670	18670	18670	0
102	20250317	171300	30974510	18670	18670	18670	18670	0
103	20250317	171200	30974510	18670	18670	18670	18670	0
104	20250317	171100	30974510	18670	18670	18670	18670	0
105	20250317	171000	30974510	18670	18670	18670	18670	0
106	20250317	170900	30974510	18670	18670	18670	18670	0
107	20250317	170800	30974510	18670	18670	18670	18670	0
108	20250317	170700	30974510	18670	18670	18670	18670	0
109	20250317	170600	30974510	18670	18670	18670	18670	0
110	20250317	170500	30974510	18670	18670	18670	18670	0
111	20250317	170400	30974510	18670	18670	18670	18670	0
112	20250317	170300	30974510	18670	18670	18670	18670	0
113	20250317	170200	30974510	18670	18670	18670	18670	0
114	20250317	170100	30974510	18670	18670	18670	18670	0
115	20250317	170000	30974510	18670	18670	18670	18670	0
116	20250317	165900	30974510	18670	18670	18670	18670	0
117	20250317	165800	30974510	18670	18670	18670	18670	0
118	20250317	165700	30974510	18670	18670	18670	18670	0
119	20250317	165600	30974510	18670	18670	18670	18670	0
120	20250317	165500	30974510	18670	18670	18670	18670	0
121	20250317	165400	30974510	18670	18670	18670	18670	0
122	20250317	165300	30974510	18670	18670	18670	18670	10
123	20250317	165200	30974510	18670	18670	18670	18670	0
124	20250317	165100	30974510	18670	18670	18670	18670	0
125	20250317	165000	30974510	18670	18670	18670	18670	0
126	20250317	164900	30974510	18670	18670	18670	18670	0
127	20250317	164800	30974510	18670	18670	18670	18670	0
128	20250317	164700	30974510	18670	18670	18670	18670	0
129	20250317	164600	30974510	18670	18670	18670	18670	0
130	20250317	164500	30974510	18670	18670	18670	18670	0
131	20250317	164400	30974510	18670	18670	18670	18670	0
132	20250317	164300	30974510	18670	18670	18670	18670	0
133	20250317	164200	30974510	18670	18670	18670	18670	0
134	20250317	164100	30974510	18670	18670	18670	18670	0
135	20250317	164000	30974510	18670	18670	18670	18670	0
136	20250317	163900	30974510	18670	18670	18670	18670	0
137	20250317	163800	30974510	18670	18670	18670	18670	0
138	20250317	163700	30974510	18670	18670	18670	18670	0
139	20250317	163600	30974510	18670	18670	18670	18670	0
140	20250317	163500	30974510	18670	18670	18670	18670	0
141	20250317	163400	30974510	18670	18670	18670	18670	0
142	20250317	163300	30974510	18670	18670	18670	18670	0
143	20250317	163200	30974510	18670	18670	18670	18670	0
144	20250317	163100	30974510	18670	18670	18670	18670	0
145	20250317	163000	30974510	18670	18670	18670	18670	0
146	20250317	162900	30974510	18670	18670	18670	18670	0
147	20250317	162800	30974510	18670	18670	18670	18670	0
148	20250317	162700	30974510	18670	18670	18670	18670	0
149	20250317	162600	30974510	18670	18670	18670	18670	0
150	20250317	162500	30974510	18670	18670	18670	18670	0
151	20250317	162400	30974510	18670	18670	18670	18670	0
152	20250317	162300	30974510	18670	18670	18670	18670	10
153	20250317	162200	30974510	18670	18670	18670	18670	0
154	20250317	162100	30974510	18670	18670	18670	18670	0
155	20250317	162000	30974510	18670	18670	18670	18670	0
156	20250317	161900	30974510	18670	18670	18670	18670	0
157	20250317	161800	30974510	18670	18670	18670	18670	0
158	20250317	161700	30974510	18670	18670	18670	18670	0
159	20250317	161600	30974510	18670	18670	18670	18670	0
160	20250317	161500	30974510	18670	18670	18670	18670	0
161	20250317	161400	30974510	18670	18670	18670	18670	0
162	20250317	161300	30974510	18670	18670	18670	18670	0
163	20250317	161200	30974510	18670	18670	18670	18670	0
164	20250317	161100	30974510	18670	18670	18670	18670	0
165	20250317	161000	30974510	18670	18670	18670	18670	0
166	20250317	160900	30974510	18670	18670	18670	18670	0
167	20250317	160800	30974510	18670	18670	18670	18670	0
168	20250317	160700	30974510	18670	18670	18670	18670	0
169	20250317	160600	30974510	18670	18670	18670	18670	0
170	20250317	160500	30974510	18670	18670	18670	18670	0
171	20250317	160400	30974510	18670	18670	18670	18670	0
172	20250317	160300	30974510	18670	18670	18670	18670	0
173	20250317	160200	30974510	18670	18670	18670	18670	0
174	20250317	160100	30974510	18670	18670	18670	18670	0
175	20250317	160000	30974510	18670	18670	18670	18670	0
176	20250317	155900	30974510	18670	18670	18670	18670	0
177	20250317	155800	30974510	18670	18670	18670	18670	0
178	20250317	155700	30974510	18670	18670	18670	18670	0
179	20250317	155600	30974510	18670	18670	18670	18670	0
180	20250317	155500	30974510	18670	18670	18670	18670	0
181	20250317	155400	30974510	18670	18670	18670	18670	0
182	20250317	155300	30974510	18670	18670	18670	18670	10
183	20250317	155200	30974510	18670	18670	18670	18670	0
184	20250317	155100	30974510	18670	18670	18670	18670	0
185	20250317	155000	30974510	18670	18670	18670	18670	0
186	20250317	154900	30974510	18670	18670	18670	18670	0
187	20250317	154800	30974510	18670	18670	18670	18670	0
188	20250317	154700	30974510	18670	18670	18670	18670	0
189	20250317	154600	30974510	18670	18670	18670	18670	0
190	20250317	154500	30974510	18670	18670	18670	18670	0
191	20250317	154400	30974510	18670	18670	18670	18670	0
192	20250317	154300	30974510	18670	18670	18670	18670	0
193	20250317	154200	30974510	18670	18670	18670	18670	0
194	20250317	154100	30974510	18670	18670	18670	18670	0
195	20250317	154000	30974510	18670	18670	18670	18670	0
196	20250317	153900	30974510	18670	18670	18670	18670	0
197	20250317	153800	30974510	18670	18670	18670	18670	0
198	20250317	153700	30974510	18670	18670	18670	18670	0
199	20250317	153600	30974510	18670	18670	18670	18670	0
200	20250317	153500	30974510	18670	18670	18670	18670	0
201	20250317	153400	30974510	18670	18670	18670	18670	0
202	20250317	153300	30974510	18670	18670	18670	18670	0
203	20250317	153200	30974510	18670	18670	18670	18670	0
204	20250317	153100	30974510	18670	18670	18670	18670	0
205	20250317	153000	30974510	18670	18670	18670	18670	10
206	20250317	152900	30787810	18670	18670	18670	18670	0
207	20250317	152800	30787810	18670	18670	18670	18670	0
208	20250317	152700	30787810	18670	18670	18670	18670	0
209	20250317	152600	30787810	18670	18670	18670	18670	0
210	20250317	152500	30787810	18670	18670	18670	18670	0
211	20250317	152400	30787810	18670	18670	18670	18670	0
212	20250317	152300	30787810	18670	18670	18670	18670	0
213	20250317	152200	30787810	18670	18670	18670	18670	0
214	20250317	152100	30787810	18670	18670	18670	18670	0
215	20250317	152000	30787810	18670	18670	18670	18670	0
216	20250317	151900	30787810	18670	18670	18670	18670	0
217	20250317	151800	30787810	18670	18670	18670	18670	0
218	20250317	151700	30787810	18670	18670	18670	18670	0
219	20250317	151600	30787810	18670	18670	18670	18670	0
220	20250317	151500	30787810	18670	18670	18670	18670	0
221	20250317	151400	30787810	18670	18660	18670	18660	4
222	20250317	151300	30713160	18660	18660	18660	18660	0
223	20250317	151200	30713160	18660	18660	18660	18660	0
224	20250317	151100	30713160	18660	18660	18660	18660	0
225	20250317	151000	30713160	18660	18660	18660	18660	0
226	20250317	150900	30713160	18660	18660	18660	18660	0
227	20250317	150800	30713160	18660	18660	18660	18660	0
228	20250317	150700	30713160	18660	18660	18660	18660	0
229	20250317	150600	30713160	18660	18660	18660	18660	0
230	20250317	150500	30713160	18660	18660	18660	18660	0
231	20250317	150400	30713160	18660	18660	18660	18660	1
232	20250317	150300	30694500	18670	18670	18670	18670	0
233	20250317	150200	30694500	18670	18670	18670	18670	0
234	20250317	150100	30694500	18670	18670	18670	18670	0
235	20250317	150000	30694500	18670	18670	18670	18670	0
236	20250317	145900	30694500	18670	18670	18670	18670	0
237	20250317	145800	30694500	18670	18670	18670	18670	0
238	20250317	145700	30694500	18670	18670	18670	18670	0
239	20250317	145600	30694500	18670	18670	18670	18670	0
240	20250317	145500	30694500	18670	18670	18670	18670	0
241	20250317	145400	30694500	18670	18670	18670	18670	0
242	20250317	145300	30694500	18670	18660	18670	18660	31
243	20250317	145200	30116020	18660	18660	18660	18660	0
244	20250317	145100	30116020	18660	18660	18660	18660	0
245	20250317	145000	30116020	18660	18660	18660	18660	0
246	20250317	144900	30116020	18660	18660	18660	18660	0
247	20250317	144800	30116020	18660	18660	18660	18660	0
248	20250317	144700	30116020	18660	18660	18660	18660	0
249	20250317	144600	30116020	18660	18660	18660	18660	0
250	20250317	144500	30116020	18660	18660	18660	18660	0
251	20250317	144400	30116020	18660	18660	18660	18660	0
252	20250317	144300	30116020	18660	18660	18660	18660	0
253	20250317	144200	30116020	18660	18660	18660	18660	0
254	20250317	144100	30116020	18660	18660	18660	18660	0
255	20250317	144000	30116020	18660	18660	18660	18660	0
256	20250317	143900	30116020	18660	18660	18660	18660	0
257	20250317	143800	30116020	18660	18660	18660	18660	0
258	20250317	143700	30116020	18660	18660	18660	18660	0
259	20250317	143600	30116020	18660	18660	18660	18660	0
260	20250317	143500	30116020	18660	18660	18660	18660	0
261	20250317	143400	30116020	18660	18660	18660	18660	0
262	20250317	143300	30116020	18660	18660	18660	18660	0
263	20250317	143200	30116020	18660	18660	18660	18660	0
264	20250317	143100	30116020	18660	18660	18660	18660	0
265	20250317	143000	30116020	18660	18660	18660	18660	0
266	20250317	142900	30116020	18660	18660	18660	18660	0
267	20250317	142800	30116020	18660	18660	18660	18660	0
268	20250317	142700	30116020	18660	18660	18660	18660	0
269	20250317	142600	30116020	18660	18660	18660	18660	0
270	20250317	142500	30116020	18660	18660	18660	18660	0
271	20250317	142400	30116020	18660	18660	18660	18660	0
272	20250317	142300	30116020	18660	18660	18660	18660	0
273	20250317	142200	30116020	18660	18660	18660	18660	0
274	20250317	142100	30116020	18660	18660	18660	18660	0
275	20250317	142000	30116020	18660	18660	18660	18660	0
276	20250317	141900	30116020	18660	18660	18660	18660	0
277	20250317	141800	30116020	18660	18660	18660	18660	0
278	20250317	141700	30116020	18660	18660	18660	18660	0
279	20250317	141600	30116020	18660	18660	18660	18660	0
280	20250317	141500	30116020	18660	18660	18660	18660	0
281	20250317	141400	30116020	18660	18660	18660	18660	0
282	20250317	141300	30116020	18660	18660	18660	18660	0
283	20250317	141200	30116020	18660	18660	18660	18660	0
284	20250317	141100	30116020	18660	18660	18660	18660	0
285	20250317	141000	30116020	18660	18660	18660	18660	0
286	20250317	140900	30116020	18660	18660	18660	18660	0
287	20250317	140800	30116020	18660	18660	18660	18660	0
288	20250317	140700	30116020	18660	18660	18660	18660	0
289	20250317	140600	30116020	18660	18660	18660	18660	0
290	20250317	140500	30116020	18660	18660	18660	18660	0
291	20250317	140400	30116020	18660	18660	18660	18660	0
292	20250317	140300	30116020	18660	18660	18660	18660	0
293	20250317	140200	30116020	18660	18660	18660	18660	0
294	20250317	140100	30116020	18660	18660	18660	18660	0
295	20250317	140000	30116020	18660	18660	18660	18660	0
296	20250317	135900	30116020	18660	18660	18660	18660	0
297	20250317	135800	30116020	18660	18660	18660	18660	0
298	20250317	135700	30116020	18660	18660	18660	18660	0
299	20250317	135600	30116020	18660	18660	18660	18660	0
300	20250317	135500	30116020	18660	18660	18660	18660	0
301	20250317	135400	30116020	18660	18660	18660	18660	0
302	20250317	135300	30116020	18660	18660	18660	18660	0
303	20250317	135200	30116020	18660	18660	18660	18660	0
304	20250317	135100	30116020	18660	18660	18660	18660	0
305	20250317	135000	30116020	18660	18660	18660	18660	0
306	20250317	134900	30116020	18660	18660	18660	18660	0
307	20250317	134800	30116020	18660	18660	18660	18660	0
308	20250317	134700	30116020	18660	18660	18660	18660	0
309	20250317	134600	30116020	18660	18660	18660	18660	1
310	20250317	134500	30097360	18560	18560	18560	18560	0
311	20250317	134400	30097360	18560	18560	18560	18560	0
312	20250317	134300	30097360	18560	18560	18560	18560	0
313	20250317	134200	30097360	18560	18560	18560	18560	0
314	20250317	134100	30097360	18560	18560	18560	18560	0
315	20250317	134000	30097360	18560	18560	18560	18560	0
316	20250317	133900	30097360	18560	18560	18560	18560	0
317	20250317	133800	30097360	18560	18560	18560	18560	0
318	20250317	133700	30097360	18560	18560	18560	18560	0
319	20250317	133600	30097360	18560	18560	18560	18560	0
320	20250317	133500	30097360	18560	18560	18560	18560	1
321	20250317	133400	30078800	18670	18670	18670	18670	0
322	20250317	133300	30078800	18670	18670	18670	18670	0
323	20250317	133200	30078800	18670	18670	18670	18670	0
324	20250317	133100	30078800	18670	18670	18670	18670	0
325	20250317	133000	30078800	18670	18670	18670	18670	0
326	20250317	132900	30078800	18670	18670	18670	18670	0
327	20250317	132800	30078800	18670	18670	18670	18670	0
328	20250317	132700	30078800	18670	18670	18670	18670	0
329	20250317	132600	30078800	18670	18670	18670	18670	0
330	20250317	132500	30078800	18670	18670	18670	18670	0
331	20250317	132400	30078800	18670	18670	18670	18670	0
332	20250317	132300	30078800	18670	18670	18670	18670	0
333	20250317	132200	30078800	18670	18670	18670	18670	0
334	20250317	132100	30078800	18670	18670	18670	18670	0
335	20250317	132000	30078800	18670	18670	18670	18670	0
336	20250317	131900	30078800	18670	18670	18670	18670	0
337	20250317	131800	30078800	18670	18670	18670	18670	0
338	20250317	131700	30078800	18670	18670	18670	18670	0
339	20250317	131600	30078800	18670	18670	18670	18670	0
340	20250317	131500	30078800	18670	18670	18670	18670	0
341	20250317	131400	30078800	18670	18670	18670	18670	0
342	20250317	131300	30078800	18670	18670	18670	18670	0
343	20250317	131200	30078800	18670	18670	18670	18670	0
344	20250317	131100	30078800	18670	18670	18670	18670	0
345	20250317	131000	30078800	18670	18670	18670	18670	3
346	20250317	130900	30022790	18670	18670	18670	18670	0
347	20250317	130800	30022790	18670	18660	18670	18660	12
348	20250317	130700	29798860	18560	18560	18560	18560	0
349	20250317	130600	29798860	18560	18560	18560	18560	0
350	20250317	130500	29798860	18560	18560	18560	18560	0
351	20250317	130400	29798860	18560	18560	18560	18560	0
352	20250317	130300	29798860	18560	18560	18560	18560	0
353	20250317	130200	29798860	18560	18560	18560	18560	0
354	20250317	130100	29798860	18560	18560	18560	18560	1
355	20250317	130000	29780300	18670	18670	18670	18670	0
356	20250317	125900	29780300	18670	18670	18670	18670	0
357	20250317	125800	29780300	18670	18670	18670	18670	0
358	20250317	125700	29780300	18670	18670	18670	18670	0
359	20250317	125600	29780300	18670	18670	18670	18670	0
360	20250317	125500	29780300	18670	18670	18670	18670	0
361	20250317	125400	29780300	18670	18670	18670	18670	0
362	20250317	125300	29780300	18670	18670	18670	18670	0
363	20250317	125200	29780300	18670	18670	18670	18670	0
364	20250317	125100	29780300	18670	18670	18670	18670	0
365	20250317	125000	29780300	18670	18670	18670	18670	0
366	20250317	124900	29780300	18670	18670	18670	18670	0
367	20250317	124800	29780300	18670	18670	18670	18670	0
368	20250317	124700	29780300	18670	18670	18670	18670	0
369	20250317	124600	29780300	18670	18670	18670	18670	3
370	20250317	124500	29724290	18670	18670	18670	18670	0
371	20250317	124400	29724290	18670	18670	18670	18670	0
372	20250317	124300	29724290	18670	18670	18670	18670	0
373	20250317	124200	29724290	18670	18670	18670	18670	0
374	20250317	124100	29724290	18670	18670	18670	18670	0
375	20250317	124000	29724290	18670	18580	18670	18570	127
376	20250317	123900	27363330	18670	18670	18670	18670	0
377	20250317	123800	27363330	18670	18670	18670	18670	0
378	20250317	123700	27363330	18670	18670	18670	18670	0
379	20250317	123600	27363330	18670	18670	18670	18670	0
380	20250317	123500	27363330	18670	18670	18670	18670	0
381	20250317	123400	27363330	18670	18670	18670	18670	0
382	20250317	123300	27363330	18670	18670	18670	18670	0
383	20250317	123200	27363330	18670	18670	18670	18670	0
384	20250317	123100	27363330	18670	18670	18670	18670	0
385	20250317	123000	27363330	18670	18670	18670	18670	0
386	20250317	122900	27363330	18670	18670	18670	18670	0
387	20250317	122800	27363330	18670	18670	18670	18670	0
388	20250317	122700	27363330	18670	18670	18670	18670	0
389	20250317	122600	27363330	18670	18670	18670	18670	0
390	20250317	122500	27363330	18670	18670	18670	18670	0
391	20250317	122400	27363330	18670	18670	18670	18670	0
392	20250317	122300	27363330	18670	18670	18670	18670	0
393	20250317	122200	27363330	18670	18670	18670	18670	0
394	20250317	122100	27363330	18670	18670	18670	18670	0
395	20250317	122000	27363330	18670	18670	18670	18670	0
396	20250317	121900	27363330	18670	18670	18670	18670	0
397	20250317	121800	27363330	18670	18670	18670	18670	0
398	20250317	121700	27363330	18670	18670	18670	18670	0
399	20250317	121600	27363330	18670	18670	18670	18670	0
400	20250317	121500	27363330	18670	18670	18670	18670	0
401	20250317	121400	27363330	18670	18670	18670	18670	0
402	20250317	121300	27363330	18670	18670	18670	18670	0
403	20250317	121200	27363330	18670	18670	18670	18670	0
404	20250317	121100	27363330	18670	18670	18670	18670	0
405	20250317	121000	27363330	18670	18670	18670	18670	0
406	20250317	120900	27363330	18670	18670	18670	18670	0
407	20250317	120800	27363330	18670	18670	18670	18670	0
408	20250317	120700	27363330	18670	18670	18670	18670	0
409	20250317	120600	27363330	18670	18670	18670	18670	0
410	20250317	120500	27363330	18670	18670	18670	18670	0
411	20250317	120400	27363330	18670	18670	18670	18670	0
412	20250317	120300	27363330	18670	18670	18670	18670	0
413	20250317	120200	27363330	18670	18670	18670	18670	0
414	20250317	120100	27363330	18670	18670	18670	18670	0
415	20250317	120000	27363330	18670	18670	18670	18670	0
416	20250317	115900	27363330	18670	18670	18670	18670	0
417	20250317	115800	27363330	18670	18670	18670	18670	0
418	20250317	115700	27363330	18670	18670	18670	18670	0
419	20250317	115600	27363330	18670	18670	18670	18670	0
420	20250317	115500	27363330	18670	18660	18670	18660	15
421	20250317	115400	27083330	18670	18670	18670	18670	0
422	20250317	115300	27083330	18670	18670	18670	18670	0
423	20250317	115200	27083330	18670	18670	18670	18670	0
424	20250317	115100	27083330	18670	18670	18670	18670	0
425	20250317	115000	27083330	18670	18670	18670	18670	0
426	20250317	114900	27083330	18670	18670	18670	18670	0
427	20250317	114800	27083330	18670	18670	18670	18670	0
428	20250317	114700	27083330	18670	18670	18670	18670	0
429	20250317	114600	27083330	18670	18650	18670	18650	8
430	20250317	114500	26934050	18560	18560	18560	18560	2
431	20250317	114400	26896930	18570	18570	18570	18570	0
432	20250317	114300	26896930	18570	18570	18570	18570	114
433	20250317	114200	24779950	18670	18670	18670	18670	0
434	20250317	114100	24779950	18670	18670	18670	18670	0
435	20250317	114000	24779950	18670	18570	18670	18570	51
436	20250317	113900	23832780	18670	18570	18670	18570	7
437	20250317	113800	23702240	18670	18670	18670	18670	0
438	20250317	113700	23702240	18670	18670	18670	18670	0
439	20250317	113600	23702240	18670	18670	18670	18670	0
440	20250317	113500	23702240	18670	18670	18670	18670	0
441	20250317	113400	23702240	18670	18670	18670	18670	0
442	20250317	113300	23702240	18670	18670	18670	18670	0
443	20250317	113200	23702240	18670	18670	18670	18670	0
444	20250317	113100	23702240	18670	18640	18670	18640	8
445	20250317	113000	23553010	18600	18600	18600	18600	0
446	20250317	112900	23553010	18600	18600	18600	18600	0
447	20250317	112800	23553010	18600	18600	18600	18600	0
448	20250317	112700	23553010	18600	18600	18600	18600	0
449	20250317	112600	23553010	18600	18600	18600	18600	0
450	20250317	112500	23553010	18600	18600	18600	18600	0
451	20250317	112400	23553010	18600	18600	18600	18600	0
452	20250317	112300	23553010	18600	18600	18600	18600	0
453	20250317	112200	23553010	18600	18600	18600	18600	0
454	20250317	112100	23553010	18600	18600	18600	18600	0
455	20250317	112000	23553010	18600	18600	18600	18600	0
456	20250317	111900	23553010	18600	18600	18600	18600	0
457	20250317	111800	23553010	18600	18600	18600	18600	0
458	20250317	111700	23553010	18600	18600	18600	18600	21
459	20250317	111600	23162410	18600	18600	18600	18600	1
460	20250317	111500	23143810	18600	18600	18600	18600	0
461	20250317	111400	23143810	18600	18600	18600	18600	1
462	20250317	111300	23125210	18600	18600	18600	18600	0
463	20250317	111200	23125210	18600	18600	18600	18600	0
464	20250317	111100	23125210	18600	18600	18600	18600	0
465	20250317	111000	23125210	18600	18600	18600	18600	42
466	20250317	110900	22344010	18670	18670	18670	18670	0
467	20250317	110800	22344010	18670	18670	18670	18670	0
468	20250317	110700	22344010	18670	18670	18670	18670	0
469	20250317	110600	22344010	18670	18670	18670	18670	0
470	20250317	110500	22344010	18670	18670	18670	18670	0
471	20250317	110400	22344010	18670	18670	18670	18670	0
472	20250317	110300	22344010	18670	18670	18670	18670	0
473	20250317	110200	22344010	18670	18670	18670	18670	0
474	20250317	110100	22344010	18670	18670	18670	18670	0
475	20250317	110000	22344010	18670	18670	18670	18670	0
476	20250317	105900	22344010	18670	18670	18670	18670	0
477	20250317	105800	22344010	18670	18670	18670	18670	0
478	20250317	105700	22344010	18670	18670	18670	18670	0
479	20250317	105600	22344010	18670	18670	18670	18670	0
480	20250317	105500	22344010	18670	18670	18670	18670	0
481	20250317	105400	22344010	18670	18670	18670	18670	0
482	20250317	105300	22344010	18670	18670	18670	18670	0
483	20250317	105200	22344010	18670	18640	18670	18640	30
484	20250317	105100	21784370	18650	18650	18650	18650	0
485	20250317	105000	21784370	18650	18650	18650	18650	0
486	20250317	104900	21784370	18650	18650	18650	18650	0
487	20250317	104800	21784370	18650	18630	18650	18630	15
488	20250317	104700	21504800	18510	18510	18510	18510	40
489	20250317	104600	20764400	18670	18670	18670	18670	0
490	20250317	104500	20764400	18670	18670	18670	18670	0
491	20250317	104400	20764400	18670	18670	18670	18670	0
492	20250317	104300	20764400	18670	18670	18670	18670	0
493	20250317	104200	20764400	18670	18670	18670	18670	0
494	20250317	104100	20764400	18670	18670	18670	18670	0
495	20250317	104000	20764400	18670	18670	18670	18670	0
496	20250317	103900	20764400	18670	18670	18670	18670	0
497	20250317	103800	20764400	18670	18610	18670	18610	30
498	20250317	103700	20204900	18670	18670	18670	18670	0
499	20250317	103600	20204900	18670	18670	18670	18670	0
500	20250317	103500	20204900	18670	18670	18670	18670	0
501	20250317	103400	20204900	18670	18570	18670	18570	80
502	20250317	103300	18714340	18620	18620	18620	18620	0
503	20250317	103200	18714340	18620	18620	18620	18620	0
504	20250317	103100	18714340	18620	18570	18620	18570	20
505	20250317	103000	18342290	18630	18630	18630	18630	0
506	20250317	102900	18342290	18630	18630	18630	18630	0
507	20250317	102800	18342290	18630	18610	18630	18610	13
508	20250317	102700	18100270	18600	18600	18600	18600	0
509	20250317	102600	18100270	18600	18600	18600	18600	0
510	20250317	102500	18100270	18600	18600	18600	18600	0
511	20250317	102400	18100270	18600	18570	18600	18570	10
512	20250317	102300	17914370	18600	18600	18600	18600	0
513	20250317	102200	17914370	18600	18600	18600	18600	0
514	20250317	102100	17914370	18600	18600	18600	18600	0
515	20250317	102000	17914370	18600	18600	18600	18600	0
516	20250317	101900	17914370	18600	18600	18600	18600	0
517	20250317	101800	17914370	18600	18600	18600	18600	0
518	20250317	101700	17914370	18600	18600	18600	18600	0
519	20250317	101600	17914370	18600	18600	18600	18600	0
520	20250317	101500	17914370	18600	18600	18600	18600	0
521	20250317	101400	17914370	18600	18600	18600	18600	0
522	20250317	101300	17914370	18600	18570	18600	18570	10
523	20250317	101200	17728500	18630	18630	18630	18630	0
524	20250317	101100	17728500	18630	18630	18630	18630	0
525	20250317	101000	17728500	18630	18630	18630	18630	0
526	20250317	100900	17728500	18630	18630	18630	18630	0
527	20250317	100800	17728500	18630	18630	18630	18630	0
528	20250317	100700	17728500	18630	18630	18630	18630	0
529	20250317	100600	17728500	18630	18630	18630	18630	0
530	20250317	100500	17728500	18630	18590	18630	18590	123
531	20250317	100400	15441570	18600	18560	18600	18560	661
532	20250317	100300	3163340	18560	18560	18560	18560	0
533	20250317	100200	3163340	18560	18560	18560	18560	0
534	20250317	100100	3163340	18560	18560	18560	18560	0
535	20250317	100000	3163340	18560	18560	18560	18560	0
536	20250317	095900	3163340	18560	18560	18560	18560	0
537	20250317	095800	3163340	18560	18560	18560	18560	0
538	20250317	095700	3163340	18560	18560	18560	18560	0
539	20250317	095600	3163340	18560	18560	18560	18560	0
540	20250317	095500	3163340	18560	18560	18560	18560	0
541	20250317	095400	3163340	18560	18560	18560	18560	0
542	20250317	095300	3163340	18560	18560	18560	18560	0
543	20250317	095200	3163340	18560	18560	18560	18560	0
544	20250317	095100	3163340	18560	18560	18560	18560	0
545	20250317	095000	3163340	18560	18560	18560	18560	0
546	20250317	094900	3163340	18560	18560	18560	18560	1
547	20250317	094800	3144780	18400	18400	18400	18400	10
548	20250317	094700	2960780	18570	18570	18570	18570	0
549	20250317	094600	2960780	18570	18570	18570	18570	0
550	20250317	094500	2960780	18570	18570	18570	18570	0
551	20250317	094400	2960780	18570	18570	18570	18570	0
552	20250317	094300	2960780	18570	18570	18570	18570	0
553	20250317	094200	2960780	18570	18570	18570	18570	1
554	20250317	094100	2942210	18370	18370	18370	18370	1
555	20250317	094000	2923840	18570	18570	18570	18570	1
556	20250317	093900	2905270	18580	18580	18580	18580	0
557	20250317	093800	2905270	18580	18580	18580	18580	0
558	20250317	093700	2905270	18580	18580	18580	18580	0
559	20250317	093600	2905270	18580	18580	18580	18580	0
560	20250317	093500	2905270	18580	18580	18580	18580	0
561	20250317	093400	2905270	18580	18580	18580	18580	0
562	20250317	093300	2905270	18580	18580	18580	18580	0
563	20250317	093200	2905270	18580	18580	18580	18580	1
564	20250317	093100	2886690	18590	18590	18590	18590	0
565	20250317	093000	2886690	18590	18500	18590	18500	132
566	20250317	092900	444160	18500	18500	18500	18500	0
567	20250317	092800	444160	18500	18490	18500	18490	18
568	20250317	092700	111330	18500	18500	18500	18500	0
569	20250317	092600	111330	18500	18500	18500	18500	0
570	20250317	092500	111330	18500	18500	18500	18500	0
571	20250317	092400	111330	18500	18500	18500	18500	0
572	20250317	092300	111330	18500	18500	18500	18500	0
573	20250317	092200	111330	18500	18500	18500	18500	0
574	20250317	092100	111330	18500	18500	18500	18500	0
575	20250317	092000	111330	18500	18500	18500	18500	0
576	20250317	091900	111330	18500	18500	18500	18500	0
577	20250317	091800	111330	18500	18500	18500	18500	0
578	20250317	091700	111330	18500	18500	18500	18500	0
579	20250317	091600	111330	18500	18500	18500	18500	0
580	20250317	091500	111330	18500	18500	18500	18500	0
581	20250317	091400	111330	18500	18500	18500	18500	0
582	20250317	091300	111330	18500	18500	18500	18500	0
583	20250317	091200	111330	18500	18500	18500	18500	0
584	20250317	091100	111330	18500	18500	18500	18500	0
585	20250317	091000	111330	18500	18500	18500	18500	0
586	20250317	090900	111330	18500	18500	18500	18500	0
587	20250317	090800	111330	18500	18500	18500	18500	0
588	20250317	090700	111330	18500	18500	18500	18500	0
589	20250317	090600	111330	18500	18500	18500	18500	0
590	20250317	090500	111330	18500	18500	18500	18500	0
591	20250317	090400	111330	18500	18500	18500	18500	0
592	20250317	090300	111330	18500	18500	18500	18500	1
593	20250317	090200	92830	18730	18730	18730	18730	0
594	20250317	090100	92830	18730	18730	18730	18730	0
595	20250317	090000	92830	18730	18510	18730	18510	5