KissMeData/009140/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185200	57676130	18970	18970	18970	18970	110
3	20250326	185100	57676130	18970	18970	18970	18970	0
4	20250326	185000	57676130	18970	18970	18970	18970	0
5	20250326	184900	57676130	18970	18970	18970	18970	0
6	20250326	184800	57676130	18970	18970	18970	18970	0
7	20250326	184700	57676130	18970	18970	18970	18970	0
8	20250326	184600	57676130	18970	18970	18970	18970	0
9	20250326	184500	57676130	18970	18970	18970	18970	0
10	20250326	184400	57676130	18970	18970	18970	18970	0
11	20250326	184300	57676130	18970	18970	18970	18970	0
12	20250326	184200	57676130	18970	18970	18970	18970	0
13	20250326	184100	57676130	18970	18970	18970	18970	0
14	20250326	184000	57676130	18970	18970	18970	18970	0
15	20250326	183900	57676130	18970	18970	18970	18970	0
16	20250326	183800	57676130	18970	18970	18970	18970	0
17	20250326	183700	57676130	18970	18970	18970	18970	0
18	20250326	183600	57676130	18970	18970	18970	18970	0
19	20250326	183500	57676130	18970	18970	18970	18970	0
20	20250326	183400	57676130	18970	18970	18970	18970	0
21	20250326	183300	57676130	18970	18970	18970	18970	0
22	20250326	183200	57676130	18970	18970	18970	18970	0
23	20250326	183100	57676130	18970	18970	18970	18970	0
24	20250326	183000	57676130	18970	18970	18970	18970	0
25	20250326	182900	57676130	18970	18970	18970	18970	0
26	20250326	182800	57676130	18970	18970	18970	18970	0
27	20250326	182700	57676130	18970	18970	18970	18970	0
28	20250326	182600	57676130	18970	18970	18970	18970	0
29	20250326	182500	57676130	18970	18970	18970	18970	0
30	20250326	182400	57676130	18970	18970	18970	18970	0
31	20250326	182300	57676130	18970	18970	18970	18970	0
32	20250326	182200	57676130	18970	18970	18970	18970	110
33	20250326	182100	57676130	18970	18970	18970	18970	0
34	20250326	182000	57676130	18970	18970	18970	18970	0
35	20250326	181900	57676130	18970	18970	18970	18970	0
36	20250326	181800	57676130	18970	18970	18970	18970	0
37	20250326	181700	57676130	18970	18970	18970	18970	0
38	20250326	181600	57676130	18970	18970	18970	18970	0
39	20250326	181500	57676130	18970	18970	18970	18970	0
40	20250326	181400	57676130	18970	18970	18970	18970	0
41	20250326	181300	57676130	18970	18970	18970	18970	0
42	20250326	181200	57676130	18970	18970	18970	18970	0
43	20250326	181100	57676130	18970	18970	18970	18970	0
44	20250326	181000	57676130	18970	18970	18970	18970	0
45	20250326	180900	57676130	18970	18970	18970	18970	0
46	20250326	180800	57676130	18970	18970	18970	18970	0
47	20250326	180700	57676130	18970	18970	18970	18970	0
48	20250326	180600	57676130	18970	18970	18970	18970	0
49	20250326	180500	57676130	18970	18970	18970	18970	0
50	20250326	180400	57676130	18970	18970	18970	18970	0
51	20250326	180300	57676130	18970	18970	18970	18970	0
52	20250326	180200	57676130	18970	18970	18970	18970	0
53	20250326	180100	57676130	18970	18970	18970	18970	0
54	20250326	180000	57676130	18970	18970	18970	18970	0
55	20250326	175900	57676130	18970	18970	18970	18970	0
56	20250326	175800	57676130	18970	18970	18970	18970	0
57	20250326	175700	57676130	18970	18970	18970	18970	0
58	20250326	175600	57676130	18970	18970	18970	18970	0
59	20250326	175500	57676130	18970	18970	18970	18970	0
60	20250326	175400	57676130	18970	18970	18970	18970	0
61	20250326	175300	57676130	18970	18970	18970	18970	0
62	20250326	175200	57676130	18970	18970	18970	18970	110
63	20250326	175100	57676130	18970	18970	18970	18970	0
64	20250326	175000	57676130	18970	18970	18970	18970	0
65	20250326	174900	57676130	18970	18970	18970	18970	0
66	20250326	174800	57676130	18970	18970	18970	18970	0
67	20250326	174700	57676130	18970	18970	18970	18970	0
68	20250326	174600	57676130	18970	18970	18970	18970	0
69	20250326	174500	57676130	18970	18970	18970	18970	0
70	20250326	174400	57676130	18970	18970	18970	18970	0
71	20250326	174300	57676130	18970	18970	18970	18970	0
72	20250326	174200	57676130	18970	18970	18970	18970	0
73	20250326	174100	57676130	18970	18970	18970	18970	0
74	20250326	174000	57676130	18970	18970	18970	18970	0
75	20250326	173900	57676130	18970	18970	18970	18970	0
76	20250326	173800	57676130	18970	18970	18970	18970	0
77	20250326	173700	57676130	18970	18970	18970	18970	0
78	20250326	173600	57676130	18970	18970	18970	18970	0
79	20250326	173500	57676130	18970	18970	18970	18970	0
80	20250326	173400	57676130	18970	18970	18970	18970	0
81	20250326	173300	57676130	18970	18970	18970	18970	0
82	20250326	173200	57676130	18970	18970	18970	18970	0
83	20250326	173100	57676130	18970	18970	18970	18970	0
84	20250326	173000	57676130	18970	18970	18970	18970	0
85	20250326	172900	57676130	18970	18970	18970	18970	0
86	20250326	172800	57676130	18970	18970	18970	18970	0
87	20250326	172700	57676130	18970	18970	18970	18970	0
88	20250326	172600	57676130	18970	18970	18970	18970	0
89	20250326	172500	57676130	18970	18970	18970	18970	0
90	20250326	172400	57676130	18970	18970	18970	18970	0
91	20250326	172300	57676130	18970	18970	18970	18970	0
92	20250326	172200	57676130	18970	18970	18970	18970	110
93	20250326	172100	57676130	18970	18970	18970	18970	0
94	20250326	172000	57676130	18970	18970	18970	18970	0
95	20250326	171900	57676130	18970	18970	18970	18970	0
96	20250326	171800	57676130	18970	18970	18970	18970	0
97	20250326	171700	57676130	18970	18970	18970	18970	0
98	20250326	171600	57676130	18970	18970	18970	18970	0
99	20250326	171500	57676130	18970	18970	18970	18970	0
100	20250326	171400	57676130	18970	18970	18970	18970	0
101	20250326	171300	57676130	18970	18970	18970	18970	0
102	20250326	171200	57676130	18970	18970	18970	18970	0
103	20250326	171100	57676130	18970	18970	18970	18970	0
104	20250326	171000	57676130	18970	18970	18970	18970	0
105	20250326	170900	57676130	18970	18970	18970	18970	0
106	20250326	170800	57676130	18970	18970	18970	18970	0
107	20250326	170700	57676130	18970	18970	18970	18970	0
108	20250326	170600	57676130	18970	18970	18970	18970	0
109	20250326	170500	57676130	18970	18970	18970	18970	0
110	20250326	170400	57676130	18970	18970	18970	18970	0
111	20250326	170300	57676130	18970	18970	18970	18970	0
112	20250326	170200	57676130	18970	18970	18970	18970	0
113	20250326	170100	57676130	18970	18970	18970	18970	0
114	20250326	170000	57676130	18970	18970	18970	18970	0
115	20250326	165900	57676130	18970	18970	18970	18970	0
116	20250326	165800	57676130	18970	18970	18970	18970	0
117	20250326	165700	57676130	18970	18970	18970	18970	0
118	20250326	165600	57676130	18970	18970	18970	18970	0
119	20250326	165500	57676130	18970	18970	18970	18970	0
120	20250326	165400	57676130	18970	18970	18970	18970	0
121	20250326	165300	57676130	18970	18970	18970	18970	0
122	20250326	165200	57676130	18970	18970	18970	18970	110
123	20250326	165100	57676130	18970	18970	18970	18970	0
124	20250326	165000	57676130	18970	18970	18970	18970	0
125	20250326	164900	57676130	18970	18970	18970	18970	0
126	20250326	164800	57676130	18970	18970	18970	18970	0
127	20250326	164700	57676130	18970	18970	18970	18970	0
128	20250326	164600	57676130	18970	18970	18970	18970	0
129	20250326	164500	57676130	18970	18970	18970	18970	0
130	20250326	164400	57676130	18970	18970	18970	18970	0
131	20250326	164300	57676130	18970	18970	18970	18970	0
132	20250326	164200	57676130	18970	18970	18970	18970	0
133	20250326	164100	57676130	18970	18970	18970	18970	0
134	20250326	164000	57676130	18970	18970	18970	18970	0
135	20250326	163900	57676130	18970	18970	18970	18970	0
136	20250326	163800	57676130	18970	18970	18970	18970	0
137	20250326	163700	57676130	18970	18970	18970	18970	0
138	20250326	163600	57676130	18970	18970	18970	18970	0
139	20250326	163500	57676130	18970	18970	18970	18970	0
140	20250326	163400	57676130	18970	18970	18970	18970	0
141	20250326	163300	57676130	18970	18970	18970	18970	0
142	20250326	163200	57676130	18970	18970	18970	18970	0
143	20250326	163100	57676130	18970	18970	18970	18970	0
144	20250326	163000	57676130	18970	18970	18970	18970	0
145	20250326	162900	57676130	18970	18970	18970	18970	0
146	20250326	162800	57676130	18970	18970	18970	18970	0
147	20250326	162700	57676130	18970	18970	18970	18970	0
148	20250326	162600	57676130	18970	18970	18970	18970	0
149	20250326	162500	57676130	18970	18970	18970	18970	0
150	20250326	162400	57676130	18970	18970	18970	18970	0
151	20250326	162300	57676130	18970	18970	18970	18970	0
152	20250326	162200	57676130	18970	18970	18970	18970	110
153	20250326	162100	57676130	18970	18970	18970	18970	0
154	20250326	162000	57676130	18970	18970	18970	18970	0
155	20250326	161900	57676130	18970	18970	18970	18970	0
156	20250326	161800	57676130	18970	18970	18970	18970	0
157	20250326	161700	57676130	18970	18970	18970	18970	0
158	20250326	161600	57676130	18970	18970	18970	18970	0
159	20250326	161500	57676130	18970	18970	18970	18970	0
160	20250326	161400	57676130	18970	18970	18970	18970	0
161	20250326	161300	57676130	18970	18970	18970	18970	0
162	20250326	161200	57676130	18970	18970	18970	18970	0
163	20250326	161100	57676130	18970	18970	18970	18970	0
164	20250326	161000	57676130	18970	18970	18970	18970	0
165	20250326	160900	57676130	18970	18970	18970	18970	0
166	20250326	160800	57676130	18970	18970	18970	18970	0
167	20250326	160700	57676130	18970	18970	18970	18970	0
168	20250326	160600	57676130	18970	18970	18970	18970	0
169	20250326	160500	57676130	18970	18970	18970	18970	0
170	20250326	160400	57676130	18970	18970	18970	18970	0
171	20250326	160300	57676130	18970	18970	18970	18970	0
172	20250326	160200	57676130	18970	18970	18970	18970	0
173	20250326	160100	57676130	18970	18970	18970	18970	0
174	20250326	160000	57676130	18970	18970	18970	18970	0
175	20250326	155900	57676130	18970	18970	18970	18970	0
176	20250326	155800	57676130	18970	18970	18970	18970	0
177	20250326	155700	57676130	18970	18970	18970	18970	0
178	20250326	155600	57676130	18970	18970	18970	18970	0
179	20250326	155500	57676130	18970	18970	18970	18970	0
180	20250326	155400	57676130	18970	18970	18970	18970	0
181	20250326	155300	57676130	18970	18970	18970	18970	0
182	20250326	155200	57676130	18970	18970	18970	18970	110
183	20250326	155100	57676130	18970	18970	18970	18970	0
184	20250326	155000	57676130	18970	18970	18970	18970	0
185	20250326	154900	57676130	18970	18970	18970	18970	0
186	20250326	154800	57676130	18970	18970	18970	18970	0
187	20250326	154700	57676130	18970	18970	18970	18970	0
188	20250326	154600	57676130	18970	18970	18970	18970	0
189	20250326	154500	57676130	18970	18970	18970	18970	0
190	20250326	154400	57676130	18970	18970	18970	18970	0
191	20250326	154300	57676130	18970	18970	18970	18970	0
192	20250326	154200	57676130	18970	18970	18970	18970	0
193	20250326	154100	57676130	18970	18970	18970	18970	0
194	20250326	154000	57676130	18970	18970	18970	18970	0
195	20250326	153900	57676130	18970	18970	18970	18970	0
196	20250326	153800	57676130	18970	18970	18970	18970	0
197	20250326	153700	57676130	18970	18970	18970	18970	0
198	20250326	153600	57676130	18970	18970	18970	18970	0
199	20250326	153500	57676130	18970	18970	18970	18970	0
200	20250326	153400	57676130	18970	18970	18970	18970	0
201	20250326	153300	57676130	18970	18970	18970	18970	0
202	20250326	153200	57676130	18970	18970	18970	18970	0
203	20250326	153100	57676130	18970	18970	18970	18970	0
204	20250326	153000	57676130	18970	18970	18970	18970	110
205	20250326	152900	55589430	18970	18970	18970	18970	0
206	20250326	152800	55589430	18970	18970	18970	18970	0
207	20250326	152700	55589430	18970	18970	18970	18970	0
208	20250326	152600	55589430	18970	18970	18970	18970	0
209	20250326	152500	55589430	18970	18970	18970	18970	0
210	20250326	152400	55589430	18970	18970	18970	18970	0
211	20250326	152300	55589430	18970	18970	18970	18970	0
212	20250326	152200	55589430	18970	18970	18970	18970	0
213	20250326	152100	55589430	18970	18970	18970	18970	0
214	20250326	152000	55589430	18970	18970	18970	18970	0
215	20250326	151900	55589430	18970	18970	18970	18970	0
216	20250326	151800	55589430	18970	18970	18970	18970	0
217	20250326	151700	55589430	18970	18960	18970	18960	7
218	20250326	151600	55456670	18960	18960	18960	18960	2
219	20250326	151500	55418750	18970	18970	18970	18970	0
220	20250326	151400	55418750	18970	18970	18970	18970	0
221	20250326	151300	55418750	18970	18970	18970	18970	0
222	20250326	151200	55418750	18970	18970	18970	18970	0
223	20250326	151100	55418750	18970	18950	18970	18950	11
224	20250326	151000	55210170	18940	18940	18940	18940	1
225	20250326	150900	55191230	18720	18790	18790	18720	15
226	20250326	150800	54909850	18970	18970	18970	18970	0
227	20250326	150700	54909850	18970	18970	18970	18970	0
228	20250326	150600	54909850	18970	18970	18970	18970	0
229	20250326	150500	54909850	18970	18970	18970	18970	0
230	20250326	150400	54909850	18970	18970	18970	18970	0
231	20250326	150300	54909850	18970	18970	18970	18970	0
232	20250326	150200	54909850	18970	18970	18970	18970	0
233	20250326	150100	54909850	18970	18970	18970	18970	0
234	20250326	150000	54909850	18970	18970	18970	18970	0
235	20250326	145900	54909850	18970	18960	18970	18960	4
236	20250326	145800	54834000	18790	18790	18790	18790	15
237	20250326	145700	54552150	18970	18970	18970	18970	0
238	20250326	145600	54552150	18970	18970	18970	18970	0
239	20250326	145500	54552150	18970	18970	18970	18970	0
240	20250326	145400	54552150	18970	18970	18970	18970	0
241	20250326	145300	54552150	18970	18960	18970	18960	6
242	20250326	145200	54438380	18970	18970	18970	18970	0
243	20250326	145100	54438380	18970	18970	18970	18970	0
244	20250326	145000	54438380	18970	18950	18970	18950	10
245	20250326	144900	54248790	18960	18950	18960	18950	3
246	20250326	144800	54191930	18730	18740	18740	18710	19
247	20250326	144700	53836100	18970	18970	18970	18970	0
248	20250326	144600	53836100	18970	18970	18970	18970	0
249	20250326	144500	53836100	18970	18970	18970	18970	0
250	20250326	144400	53836100	18970	18970	18970	18970	0
251	20250326	144300	53836100	18970	18970	18970	18970	0
252	20250326	144200	53836100	18970	18970	18970	18970	0
253	20250326	144100	53836100	18970	18970	18970	18970	0
254	20250326	144000	53836100	18970	18970	18970	18970	0
255	20250326	143900	53836100	18970	18970	18970	18970	0
256	20250326	143800	53836100	18970	18970	18970	18970	0
257	20250326	143700	53836100	18970	18970	18970	18970	24
258	20250326	143600	53380820	18980	18980	18980	18980	0
259	20250326	143500	53380820	18980	18980	18980	18980	2
260	20250326	143400	53342860	18970	18930	18970	18930	126
261	20250326	143300	50954860	18970	18970	18970	18970	0
262	20250326	143200	50954860	18970	18970	18970	18970	0
263	20250326	143100	50954860	18970	18970	18970	18970	0
264	20250326	143000	50954860	18970	18970	18970	18970	0
265	20250326	142900	50954860	18970	18970	18970	18970	0
266	20250326	142800	50954860	18970	18970	18970	18970	0
267	20250326	142700	50954860	18970	18970	18970	18970	0
268	20250326	142600	50954860	18970	18970	18970	18970	0
269	20250326	142500	50954860	18970	18970	18970	18970	0
270	20250326	142400	50954860	18970	18970	18970	18970	0
271	20250326	142300	50954860	18970	18970	18970	18970	0
272	20250326	142200	50954860	18970	18970	18970	18970	0
273	20250326	142100	50954860	18970	18970	18970	18970	0
274	20250326	142000	50954860	18970	18970	18970	18970	0
275	20250326	141900	50954860	18970	18970	18970	18970	0
276	20250326	141800	50954860	18970	18970	18970	18970	0
277	20250326	141700	50954860	18970	18970	18970	18970	0
278	20250326	141600	50954860	18970	18970	18970	18970	0
279	20250326	141500	50954860	18970	18970	18970	18970	0
280	20250326	141400	50954860	18970	18970	18970	18970	0
281	20250326	141300	50954860	18970	18960	18970	18960	30
282	20250326	141200	50386050	18960	18960	18960	18960	3
283	20250326	141100	50329170	18960	18960	18960	18960	0
284	20250326	141000	50329170	18960	18960	18960	18960	0
285	20250326	140900	50329170	18960	18960	18960	18960	4
286	20250326	140800	50253330	18860	18860	18860	18860	4
287	20250326	140700	50177890	18860	18860	18860	18860	0
288	20250326	140600	50177890	18860	18860	18860	18860	0
289	20250326	140500	50177890	18860	18840	18860	18840	135
290	20250326	140400	47634470	18840	18830	18840	18830	520
291	20250326	140300	37837790	18830	18820	18830	18820	50
292	20250326	140200	36896420	18820	18820	18820	18820	1
293	20250326	140100	36877600	18690	18830	18830	18690	16
294	20250326	140000	36578370	18840	18840	18840	18840	0
295	20250326	135900	36578370	18840	18840	18840	18840	4
296	20250326	135800	36503010	18830	18830	18830	18830	54
297	20250326	135700	35486190	18830	18830	18830	18830	45
298	20250326	135600	34638840	18840	18840	18840	18840	0
299	20250326	135500	34638840	18840	18840	18840	18840	0
300	20250326	135400	34638840	18840	18840	18840	18840	0
301	20250326	135300	34638840	18840	18840	18840	18840	0
302	20250326	135200	34638840	18840	18840	18840	18840	0
303	20250326	135100	34638840	18840	18840	18840	18840	0
304	20250326	135000	34638840	18840	18840	18840	18840	0
305	20250326	134900	34638840	18840	18780	18840	18780	66
306	20250326	134800	33398660	18780	18780	18780	18780	39
307	20250326	134700	32666240	18780	18780	18780	18780	49
308	20250326	134600	31746020	18780	18780	18780	18780	20
309	20250326	134500	31370420	18840	18840	18840	18840	0
310	20250326	134400	31370420	18840	18840	18840	18840	0
311	20250326	134300	31370420	18840	18840	18840	18840	0
312	20250326	134200	31370420	18840	18840	18840	18840	0
313	20250326	134100	31370420	18840	18800	18840	18800	4
314	20250326	134000	31295140	18800	18730	18800	18730	761
315	20250326	133900	16994180	18720	18720	18720	18720	0
316	20250326	133800	16994180	18720	18720	18720	18720	0
317	20250326	133700	16994180	18720	18720	18720	18720	0
318	20250326	133600	16994180	18720	18720	18720	18720	0
319	20250326	133500	16994180	18720	18720	18720	18720	0
320	20250326	133400	16994180	18720	18720	18720	18720	0
321	20250326	133300	16994180	18720	18720	18720	18720	20
322	20250326	133200	16619780	18730	18695	18730	18695	20
323	20250326	133100	16245740	18660	18720	18720	18660	16
324	20250326	133000	15946970	18730	18730	18730	18730	0
325	20250326	132900	15946970	18730	18730	18730	18730	0
326	20250326	132800	15946970	18730	18730	18730	18730	0
327	20250326	132700	15946970	18730	18730	18730	18730	0
328	20250326	132600	15946970	18730	18730	18730	18730	0
329	20250326	132500	15946970	18730	18730	18730	18730	0
330	20250326	132400	15946970	18730	18730	18730	18730	0
331	20250326	132300	15946970	18730	18730	18730	18730	0
332	20250326	132200	15946970	18730	18730	18730	18730	0
333	20250326	132100	15946970	18730	18730	18730	18730	0
334	20250326	132000	15946970	18730	18730	18730	18730	0
335	20250326	131900	15946970	18730	18730	18730	18730	0
336	20250326	131800	15946970	18730	18730	18730	18730	0
337	20250326	131700	15946970	18730	18730	18730	18730	0
338	20250326	131600	15946970	18730	18730	18730	18730	0
339	20250326	131500	15946970	18730	18730	18730	18730	0
340	20250326	131400	15946970	18730	18730	18730	18730	1
341	20250326	131300	15928240	18725	18725	18725	18725	0
342	20250326	131200	15928240	18725	18725	18725	18725	0
343	20250326	131100	15928240	18725	18725	18725	18725	0
344	20250326	131000	15928240	18725	18725	18725	18725	4
345	20250326	130900	15853340	18800	18800	18800	18800	0
346	20250326	130800	15853340	18800	18800	18800	18800	0
347	20250326	130700	15853340	18800	18800	18800	18800	0
348	20250326	130600	15853340	18800	18800	18800	18800	0
349	20250326	130500	15853340	18800	18800	18800	18800	0
350	20250326	130400	15853340	18800	18800	18800	18800	0
351	20250326	130300	15853340	18800	18800	18800	18800	0
352	20250326	130200	15853340	18800	18800	18800	18800	0
353	20250326	130100	15853340	18800	18800	18800	18800	0
354	20250326	130000	15853340	18800	18800	18800	18800	0
355	20250326	125900	15853340	18800	18800	18800	18800	0
356	20250326	125800	15853340	18800	18800	18800	18800	0
357	20250326	125700	15853340	18800	18800	18800	18800	0
358	20250326	125600	15853340	18800	18800	18800	18800	0
359	20250326	125500	15853340	18800	18800	18800	18800	0
360	20250326	125400	15853340	18800	18800	18800	18800	0
361	20250326	125300	15853340	18800	18800	18800	18800	0
362	20250326	125200	15853340	18800	18800	18800	18800	0
363	20250326	125100	15853340	18800	18800	18800	18800	0
364	20250326	125000	15853340	18800	18800	18800	18800	0
365	20250326	124900	15853340	18800	18800	18800	18800	0
366	20250326	124800	15853340	18800	18800	18800	18800	0
367	20250326	124700	15853340	18800	18800	18800	18800	0
368	20250326	124600	15853340	18800	18800	18800	18800	0
369	20250326	124500	15853340	18800	18800	18800	18800	0
370	20250326	124400	15853340	18800	18800	18800	18800	0
371	20250326	124300	15853340	18800	18800	18800	18800	0
372	20250326	124200	15853340	18800	18800	18800	18800	0
373	20250326	124100	15853340	18800	18800	18800	18800	0
374	20250326	124000	15853340	18800	18800	18800	18800	0
375	20250326	123900	15853340	18800	18800	18800	18800	0
376	20250326	123800	15853340	18800	18800	18800	18800	0
377	20250326	123700	15853340	18800	18800	18800	18800	0
378	20250326	123600	15853340	18800	18800	18800	18800	0
379	20250326	123500	15853340	18800	18800	18800	18800	0
380	20250326	123400	15853340	18800	18800	18800	18800	0
381	20250326	123300	15853340	18800	18800	18800	18800	0
382	20250326	123200	15853340	18800	18800	18800	18800	0
383	20250326	123100	15853340	18800	18800	18800	18800	0
384	20250326	123000	15853340	18800	18800	18800	18800	0
385	20250326	122900	15853340	18800	18800	18800	18800	0
386	20250326	122800	15853340	18800	18800	18800	18800	0
387	20250326	122700	15853340	18800	18800	18800	18800	0
388	20250326	122600	15853340	18800	18800	18800	18800	0
389	20250326	122500	15853340	18800	18800	18800	18800	0
390	20250326	122400	15853340	18800	18800	18800	18800	0
391	20250326	122300	15853340	18800	18800	18800	18800	0
392	20250326	122200	15853340	18800	18800	18800	18800	0
393	20250326	122100	15853340	18800	18800	18800	18800	0
394	20250326	122000	15853340	18800	18800	18800	18800	0
395	20250326	121900	15853340	18800	18800	18800	18800	0
396	20250326	121800	15853340	18800	18800	18800	18800	0
397	20250326	121700	15853340	18800	18800	18800	18800	0
398	20250326	121600	15853340	18800	18800	18800	18800	0
399	20250326	121500	15853340	18800	18800	18800	18800	0
400	20250326	121400	15853340	18800	18800	18800	18800	0
401	20250326	121300	15853340	18800	18800	18800	18800	0
402	20250326	121200	15853340	18800	18800	18800	18800	0
403	20250326	121100	15853340	18800	18800	18800	18800	0
404	20250326	121000	15853340	18800	18800	18800	18800	0
405	20250326	120900	15853340	18800	18800	18800	18800	0
406	20250326	120800	15853340	18800	18800	18800	18800	0
407	20250326	120700	15853340	18800	18800	18800	18800	0
408	20250326	120600	15853340	18800	18800	18800	18800	0
409	20250326	120500	15853340	18800	18800	18800	18800	0
410	20250326	120400	15853340	18800	18800	18800	18800	0
411	20250326	120300	15853340	18800	18800	18800	18800	0
412	20250326	120200	15853340	18800	18800	18800	18800	0
413	20250326	120100	15853340	18800	18800	18800	18800	0
414	20250326	120000	15853340	18800	18800	18800	18800	0
415	20250326	115900	15853340	18800	18800	18800	18800	0
416	20250326	115800	15853340	18800	18740	18800	18740	80
417	20250326	115700	14350670	18700	18700	18700	18700	0
418	20250326	115600	14350670	18700	18700	18700	18700	0
419	20250326	115500	14350670	18700	18700	18700	18700	1
420	20250326	115400	14331970	18740	18740	18740	18740	0
421	20250326	115300	14331970	18740	18740	18740	18740	0
422	20250326	115200	14331970	18740	18740	18740	18740	2
423	20250326	115100	14294490	18740	18740	18740	18740	0
424	20250326	115000	14294490	18740	18740	18740	18740	0
425	20250326	114900	14294490	18740	18740	18740	18740	4
426	20250326	114800	14219530	18740	18740	18740	18740	4
427	20250326	114700	14144570	18800	18800	18800	18800	0
428	20250326	114600	14144570	18800	18800	18800	18800	0
429	20250326	114500	14144570	18800	18800	18800	18800	0
430	20250326	114400	14144570	18800	18800	18800	18800	0
431	20250326	114300	14144570	18800	18800	18800	18800	0
432	20250326	114200	14144570	18800	18800	18800	18800	0
433	20250326	114100	14144570	18800	18800	18800	18800	0
434	20250326	114000	14144570	18800	18800	18800	18800	0
435	20250326	113900	14144570	18800	18800	18800	18800	0
436	20250326	113800	14144570	18800	18800	18800	18800	0
437	20250326	113700	14144570	18800	18800	18800	18800	0
438	20250326	113600	14144570	18800	18800	18800	18800	0
439	20250326	113500	14144570	18800	18800	18800	18800	0
440	20250326	113400	14144570	18800	18800	18800	18800	0
441	20250326	113300	14144570	18800	18800	18800	18800	0
442	20250326	113200	14144570	18800	18800	18800	18800	0
443	20250326	113100	14144570	18800	18800	18800	18800	0
444	20250326	113000	14144570	18800	18800	18800	18800	0
445	20250326	112900	14144570	18800	18800	18800	18800	0
446	20250326	112800	14144570	18800	18800	18800	18800	0
447	20250326	112700	14144570	18800	18800	18800	18800	0
448	20250326	112600	14144570	18800	18800	18800	18800	0
449	20250326	112500	14144570	18800	18800	18800	18800	0
450	20250326	112400	14144570	18800	18800	18800	18800	0
451	20250326	112300	14144570	18800	18800	18800	18800	0
452	20250326	112200	14144570	18800	18800	18800	18800	0
453	20250326	112100	14144570	18800	18800	18800	18800	0
454	20250326	112000	14144570	18800	18800	18800	18800	0
455	20250326	111900	14144570	18800	18800	18800	18800	0
456	20250326	111800	14144570	18800	18800	18800	18800	0
457	20250326	111700	14144570	18800	18800	18800	18800	0
458	20250326	111600	14144570	18800	18800	18800	18800	1
459	20250326	111500	14125770	18820	18820	18820	18820	0
460	20250326	111400	14125770	18820	18820	18820	18820	0
461	20250326	111300	14125770	18820	18820	18820	18820	0
462	20250326	111200	14125770	18820	18820	18820	18820	0
463	20250326	111100	14125770	18820	18820	18820	18820	0
464	20250326	111000	14125770	18820	18820	18820	18820	0
465	20250326	110900	14125770	18820	18820	18820	18820	0
466	20250326	110800	14125770	18820	18820	18820	18820	0
467	20250326	110700	14125770	18820	18820	18820	18820	0
468	20250326	110600	14125770	18820	18820	18820	18820	0
469	20250326	110500	14125770	18820	18820	18820	18820	0
470	20250326	110400	14125770	18820	18820	18820	18820	0
471	20250326	110300	14125770	18820	18820	18820	18820	0
472	20250326	110200	14125770	18820	18820	18820	18820	0
473	20250326	110100	14125770	18820	18820	18820	18820	0
474	20250326	110000	14125770	18820	18820	18820	18820	0
475	20250326	105900	14125770	18820	18820	18820	18820	0
476	20250326	105800	14125770	18820	18820	18820	18820	0
477	20250326	105700	14125770	18820	18820	18820	18820	0
478	20250326	105600	14125770	18820	18820	18820	18820	0
479	20250326	105500	14125770	18820	18820	18820	18820	1
480	20250326	105400	14106950	18740	18740	18740	18740	0
481	20250326	105300	14106950	18740	18740	18740	18740	17
482	20250326	105200	13788370	18750	18750	18750	18750	0
483	20250326	105100	13788370	18750	18750	18750	18750	0
484	20250326	105000	13788370	18750	18750	18750	18750	0
485	20250326	104900	13788370	18750	18750	18750	18750	100
486	20250326	104800	11913370	18820	18820	18820	18820	0
487	20250326	104700	11913370	18820	18820	18820	18820	0
488	20250326	104600	11913370	18820	18820	18820	18820	0
489	20250326	104500	11913370	18820	18820	18820	18820	100
490	20250326	104400	10031370	18810	18705	18810	18705	334
491	20250326	104300	3757750	18700	18700	18700	18700	0
492	20250326	104200	3757750	18700	18700	18700	18700	0
493	20250326	104100	3757750	18700	18700	18700	18700	0
494	20250326	104000	3757750	18700	18700	18700	18700	0
495	20250326	103900	3757750	18700	18700	18700	18700	0
496	20250326	103800	3757750	18700	18700	18700	18700	0
497	20250326	103700	3757750	18700	18700	18700	18700	0
498	20250326	103600	3757750	18700	18700	18700	18700	0
499	20250326	103500	3757750	18700	18700	18700	18700	0
500	20250326	103400	3757750	18700	18700	18700	18700	0
501	20250326	103300	3757750	18700	18700	18700	18700	0
502	20250326	103200	3757750	18700	18700	18700	18700	0
503	20250326	103100	3757750	18700	18700	18700	18700	3
504	20250326	103000	3701650	18700	18700	18700	18700	0
505	20250326	102900	3701650	18700	18700	18700	18700	0
506	20250326	102800	3701650	18700	18700	18700	18700	0
507	20250326	102700	3701650	18700	18700	18700	18700	0
508	20250326	102600	3701650	18700	18700	18700	18700	0
509	20250326	102500	3701650	18700	18700	18700	18700	0
510	20250326	102400	3701650	18700	18700	18700	18700	0
511	20250326	102300	3701650	18700	18700	18700	18700	0
512	20250326	102200	3701650	18700	18700	18700	18700	0
513	20250326	102100	3701650	18700	18700	18700	18700	0
514	20250326	102000	3701650	18700	18700	18700	18700	0
515	20250326	101900	3701650	18700	18700	18700	18700	0
516	20250326	101800	3701650	18700	18700	18700	18700	0
517	20250326	101700	3701650	18700	18700	18700	18700	1
518	20250326	101600	3682950	18660	18660	18660	18660	1
519	20250326	101500	3664290	18735	18735	18735	18735	0
520	20250326	101400	3664290	18735	18735	18735	18735	0
521	20250326	101300	3664290	18735	18735	18735	18735	0
522	20250326	101200	3664290	18735	18735	18735	18735	0
523	20250326	101100	3664290	18735	18735	18735	18735	0
524	20250326	101000	3664290	18735	18735	18735	18735	0
525	20250326	100900	3664290	18735	18735	18735	18735	0
526	20250326	100800	3664290	18735	18735	18735	18735	0
527	20250326	100700	3664290	18735	18735	18735	18735	0
528	20250326	100600	3664290	18735	18735	18735	18735	0
529	20250326	100500	3664290	18735	18735	18735	18735	0
530	20250326	100400	3664290	18735	18735	18735	18735	0
531	20250326	100300	3664290	18735	18735	18735	18735	0
532	20250326	100200	3664290	18735	18735	18735	18735	0
533	20250326	100100	3664290	18735	18735	18735	18735	2
534	20250326	100000	3626820	18790	18790	18790	18790	0
535	20250326	095900	3626820	18790	18790	18790	18790	0
536	20250326	095800	3626820	18790	18790	18790	18790	0
537	20250326	095700	3626820	18790	18790	18790	18790	0
538	20250326	095600	3626820	18790	18790	18790	18790	0
539	20250326	095500	3626820	18790	18790	18790	18790	0
540	20250326	095400	3626820	18790	18790	18790	18790	1
541	20250326	095300	3608030	18660	18790	18790	18660	3
542	20250326	095200	3551920	18670	18670	18670	18670	0
543	20250326	095100	3551920	18670	18670	18670	18670	0
544	20250326	095000	3551920	18670	18670	18670	18670	0
545	20250326	094900	3551920	18670	18670	18670	18670	1
546	20250326	094800	3533250	18670	18670	18670	18670	1
547	20250326	094700	3514580	18980	18980	18980	18980	0
548	20250326	094600	3514580	18980	18980	18980	18980	0
549	20250326	094500	3514580	18980	18980	18980	18980	0
550	20250326	094400	3514580	18980	18980	18980	18980	0
551	20250326	094300	3514580	18980	18980	18980	18980	10
552	20250326	094200	3324780	18980	18980	18980	18980	0
553	20250326	094100	3324780	18980	18980	18980	18980	0
554	20250326	094000	3324780	18980	18980	18980	18980	0
555	20250326	093900	3324780	18980	18980	18980	18980	0
556	20250326	093800	3324780	18980	18980	18980	18980	0
557	20250326	093700	3324780	18980	18980	18980	18980	0
558	20250326	093600	3324780	18980	18980	18980	18980	0
559	20250326	093500	3324780	18980	18980	18980	18980	0
560	20250326	093400	3324780	18980	18980	18980	18980	1
561	20250326	093300	3305800	18980	18980	18980	18980	0
562	20250326	093200	3305800	18980	18980	18980	18980	0
563	20250326	093100	3305800	18980	18980	18980	18980	0
564	20250326	093000	3305800	18980	18980	18980	18980	0
565	20250326	092900	3305800	18980	18980	18980	18980	0
566	20250326	092800	3305800	18980	18980	18980	18980	0
567	20250326	092700	3305800	18980	18980	18980	18980	0
568	20250326	092600	3305800	18980	18980	18980	18980	0
569	20250326	092500	3305800	18980	18980	18980	18980	0
570	20250326	092400	3305800	18980	18980	18980	18980	0
571	20250326	092300	3305800	18980	18980	18980	18980	0
572	20250326	092200	3305800	18980	18980	18980	18980	0
573	20250326	092100	3305800	18980	18980	18980	18980	0
574	20250326	092000	3305800	18980	18980	18980	18980	0
575	20250326	091900	3305800	18980	18980	18980	18980	0
576	20250326	091800	3305800	18980	18980	18980	18980	0
577	20250326	091700	3305800	18980	18980	18980	18980	0
578	20250326	091600	3305800	18980	18980	18980	18980	0
579	20250326	091500	3305800	18980	18980	18980	18980	0
580	20250326	091400	3305800	18980	18980	18980	18980	0
581	20250326	091300	3305800	18980	18980	18980	18980	0
582	20250326	091200	3305800	18980	18980	18980	18980	0
583	20250326	091100	3305800	18980	18980	18980	18980	0
584	20250326	091000	3305800	18980	18980	18980	18980	0
585	20250326	090900	3305800	18980	18980	18980	18980	0
586	20250326	090800	3305800	18980	18980	18980	18980	1
587	20250326	090700	3286820	18610	18610	18610	18610	0
588	20250326	090600	3286820	18610	18610	18610	18610	0
589	20250326	090500	3286820	18610	18610	18610	18610	0
590	20250326	090400	3286820	18610	18610	18610	18610	12
591	20250326	090300	3063500	18990	18990	18990	18990	0
592	20250326	090200	3063500	18990	18990	18990	18990	1
593	20250326	090100	3044510	18800	18800	18800	18800	61
594	20250326	090000	1897710	19110	18600	19110	18600	102