KissMeData/009140/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	185200	68318050	18720	18720	18720	18720	421
3	20250325	185100	68318050	18720	18720	18720	18720	0
4	20250325	185000	68318050	18720	18720	18720	18720	0
5	20250325	184900	68318050	18720	18720	18720	18720	0
6	20250325	184800	68318050	18720	18720	18720	18720	0
7	20250325	184700	68318050	18720	18720	18720	18720	0
8	20250325	184600	68318050	18720	18720	18720	18720	0
9	20250325	184500	68318050	18720	18720	18720	18720	0
10	20250325	184400	68318050	18720	18720	18720	18720	0
11	20250325	184300	68318050	18720	18720	18720	18720	0
12	20250325	184200	68318050	18720	18720	18720	18720	0
13	20250325	184100	68318050	18720	18720	18720	18720	0
14	20250325	184000	68318050	18720	18720	18720	18720	0
15	20250325	183900	68318050	18720	18720	18720	18720	0
16	20250325	183800	68318050	18720	18720	18720	18720	0
17	20250325	183700	68318050	18720	18720	18720	18720	0
18	20250325	183600	68318050	18720	18720	18720	18720	0
19	20250325	183500	68318050	18720	18720	18720	18720	0
20	20250325	183400	68318050	18720	18720	18720	18720	0
21	20250325	183300	68318050	18720	18720	18720	18720	0
22	20250325	183200	68318050	18720	18720	18720	18720	0
23	20250325	183100	68318050	18720	18720	18720	18720	0
24	20250325	183000	68318050	18720	18720	18720	18720	0
25	20250325	182900	68318050	18720	18720	18720	18720	0
26	20250325	182800	68318050	18720	18720	18720	18720	0
27	20250325	182700	68318050	18720	18720	18720	18720	0
28	20250325	182600	68318050	18720	18720	18720	18720	0
29	20250325	182500	68318050	18720	18720	18720	18720	0
30	20250325	182400	68318050	18720	18720	18720	18720	0
31	20250325	182300	68318050	18720	18720	18720	18720	0
32	20250325	182200	68318050	18720	18720	18720	18720	421
33	20250325	182100	68318050	18720	18720	18720	18720	0
34	20250325	182000	68318050	18720	18720	18720	18720	0
35	20250325	181900	68318050	18720	18720	18720	18720	0
36	20250325	181800	68318050	18720	18720	18720	18720	0
37	20250325	181700	68318050	18720	18720	18720	18720	0
38	20250325	181600	68318050	18720	18720	18720	18720	0
39	20250325	181500	68318050	18720	18720	18720	18720	0
40	20250325	181400	68318050	18720	18720	18720	18720	0
41	20250325	181300	68318050	18720	18720	18720	18720	0
42	20250325	181200	68318050	18720	18720	18720	18720	0
43	20250325	181100	68318050	18720	18720	18720	18720	0
44	20250325	181000	68318050	18720	18720	18720	18720	0
45	20250325	180900	68318050	18720	18720	18720	18720	0
46	20250325	180800	68318050	18720	18720	18720	18720	0
47	20250325	180700	68318050	18720	18720	18720	18720	0
48	20250325	180600	68318050	18720	18720	18720	18720	0
49	20250325	180500	68318050	18720	18720	18720	18720	0
50	20250325	180400	68318050	18720	18720	18720	18720	0
51	20250325	180300	68318050	18720	18720	18720	18720	0
52	20250325	180200	68318050	18720	18720	18720	18720	0
53	20250325	180100	68318050	18720	18720	18720	18720	0
54	20250325	180000	68318050	18720	18720	18720	18720	0
55	20250325	175900	68318050	18720	18720	18720	18720	0
56	20250325	175800	68318050	18720	18720	18720	18720	0
57	20250325	175700	68318050	18720	18720	18720	18720	0
58	20250325	175600	68318050	18720	18720	18720	18720	0
59	20250325	175500	68318050	18720	18720	18720	18720	0
60	20250325	175400	68318050	18720	18720	18720	18720	0
61	20250325	175300	68318050	18720	18720	18720	18720	0
62	20250325	175200	68318050	18720	18720	18720	18720	421
63	20250325	175100	68318050	18720	18720	18720	18720	0
64	20250325	175000	68318050	18720	18720	18720	18720	0
65	20250325	174900	68318050	18720	18720	18720	18720	0
66	20250325	174800	68318050	18720	18720	18720	18720	0
67	20250325	174700	68318050	18720	18720	18720	18720	0
68	20250325	174600	68318050	18720	18720	18720	18720	0
69	20250325	174500	68318050	18720	18720	18720	18720	0
70	20250325	174400	68318050	18720	18720	18720	18720	0
71	20250325	174300	68318050	18720	18720	18720	18720	0
72	20250325	174200	68318050	18720	18720	18720	18720	0
73	20250325	174100	68318050	18720	18720	18720	18720	0
74	20250325	174000	68318050	18720	18720	18720	18720	0
75	20250325	173900	68318050	18720	18720	18720	18720	0
76	20250325	173800	68318050	18720	18720	18720	18720	0
77	20250325	173700	68318050	18720	18720	18720	18720	0
78	20250325	173600	68318050	18720	18720	18720	18720	0
79	20250325	173500	68318050	18720	18720	18720	18720	0
80	20250325	173400	68318050	18720	18720	18720	18720	0
81	20250325	173300	68318050	18720	18720	18720	18720	0
82	20250325	173200	68318050	18720	18720	18720	18720	0
83	20250325	173100	68318050	18720	18720	18720	18720	0
84	20250325	173000	68318050	18720	18720	18720	18720	0
85	20250325	172900	68318050	18720	18720	18720	18720	0
86	20250325	172800	68318050	18720	18720	18720	18720	0
87	20250325	172700	68318050	18720	18720	18720	18720	0
88	20250325	172600	68318050	18720	18720	18720	18720	0
89	20250325	172500	68318050	18720	18720	18720	18720	0
90	20250325	172400	68318050	18720	18720	18720	18720	0
91	20250325	172300	68318050	18720	18720	18720	18720	0
92	20250325	172200	68318050	18720	18720	18720	18720	421
93	20250325	172100	68318050	18720	18720	18720	18720	0
94	20250325	172000	68318050	18720	18720	18720	18720	0
95	20250325	171900	68318050	18720	18720	18720	18720	0
96	20250325	171800	68318050	18720	18720	18720	18720	0
97	20250325	171700	68318050	18720	18720	18720	18720	0
98	20250325	171600	68318050	18720	18720	18720	18720	0
99	20250325	171500	68318050	18720	18720	18720	18720	0
100	20250325	171400	68318050	18720	18720	18720	18720	0
101	20250325	171300	68318050	18720	18720	18720	18720	0
102	20250325	171200	68318050	18720	18720	18720	18720	0
103	20250325	171100	68318050	18720	18720	18720	18720	0
104	20250325	171000	68318050	18720	18720	18720	18720	0
105	20250325	170900	68318050	18720	18720	18720	18720	0
106	20250325	170800	68318050	18720	18720	18720	18720	0
107	20250325	170700	68318050	18720	18720	18720	18720	0
108	20250325	170600	68318050	18720	18720	18720	18720	0
109	20250325	170500	68318050	18720	18720	18720	18720	0
110	20250325	170400	68318050	18720	18720	18720	18720	0
111	20250325	170300	68318050	18720	18720	18720	18720	0
112	20250325	170200	68318050	18720	18720	18720	18720	0
113	20250325	170100	68318050	18720	18720	18720	18720	0
114	20250325	170000	68318050	18720	18720	18720	18720	0
115	20250325	165900	68318050	18720	18720	18720	18720	0
116	20250325	165800	68318050	18720	18720	18720	18720	0
117	20250325	165700	68318050	18720	18720	18720	18720	0
118	20250325	165600	68318050	18720	18720	18720	18720	0
119	20250325	165500	68318050	18720	18720	18720	18720	0
120	20250325	165400	68318050	18720	18720	18720	18720	0
121	20250325	165300	68318050	18720	18720	18720	18720	0
122	20250325	165200	68318050	18720	18720	18720	18720	421
123	20250325	165100	68318050	18720	18720	18720	18720	0
124	20250325	165000	68318050	18720	18720	18720	18720	0
125	20250325	164900	68318050	18720	18720	18720	18720	0
126	20250325	164800	68318050	18720	18720	18720	18720	0
127	20250325	164700	68318050	18720	18720	18720	18720	0
128	20250325	164600	68318050	18720	18720	18720	18720	0
129	20250325	164500	68318050	18720	18720	18720	18720	0
130	20250325	164400	68318050	18720	18720	18720	18720	0
131	20250325	164300	68318050	18720	18720	18720	18720	0
132	20250325	164200	68318050	18720	18720	18720	18720	0
133	20250325	164100	68318050	18720	18720	18720	18720	0
134	20250325	164000	68318050	18720	18720	18720	18720	0
135	20250325	163900	68318050	18720	18720	18720	18720	0
136	20250325	163800	68318050	18720	18720	18720	18720	0
137	20250325	163700	68318050	18720	18720	18720	18720	0
138	20250325	163600	68318050	18720	18720	18720	18720	0
139	20250325	163500	68318050	18720	18720	18720	18720	0
140	20250325	163400	68318050	18720	18720	18720	18720	0
141	20250325	163300	68318050	18720	18720	18720	18720	0
142	20250325	163200	68318050	18720	18720	18720	18720	0
143	20250325	163100	68318050	18720	18720	18720	18720	0
144	20250325	163000	68318050	18720	18720	18720	18720	0
145	20250325	162900	68318050	18720	18720	18720	18720	0
146	20250325	162800	68318050	18720	18720	18720	18720	0
147	20250325	162700	68318050	18720	18720	18720	18720	0
148	20250325	162600	68318050	18720	18720	18720	18720	0
149	20250325	162500	68318050	18720	18720	18720	18720	0
150	20250325	162400	68318050	18720	18720	18720	18720	0
151	20250325	162300	68318050	18720	18720	18720	18720	0
152	20250325	162200	68318050	18720	18720	18720	18720	421
153	20250325	162100	68318050	18720	18720	18720	18720	0
154	20250325	162000	68318050	18720	18720	18720	18720	0
155	20250325	161900	68318050	18720	18720	18720	18720	0
156	20250325	161800	68318050	18720	18720	18720	18720	0
157	20250325	161700	68318050	18720	18720	18720	18720	0
158	20250325	161600	68318050	18720	18720	18720	18720	0
159	20250325	161500	68318050	18720	18720	18720	18720	0
160	20250325	161400	68318050	18720	18720	18720	18720	0
161	20250325	161300	68318050	18720	18720	18720	18720	0
162	20250325	161200	68318050	18720	18720	18720	18720	0
163	20250325	161100	68318050	18720	18720	18720	18720	0
164	20250325	161000	68318050	18720	18720	18720	18720	0
165	20250325	160900	68318050	18720	18720	18720	18720	0
166	20250325	160800	68318050	18720	18720	18720	18720	0
167	20250325	160700	68318050	18720	18720	18720	18720	0
168	20250325	160600	68318050	18720	18720	18720	18720	0
169	20250325	160500	68318050	18720	18720	18720	18720	0
170	20250325	160400	68318050	18720	18720	18720	18720	0
171	20250325	160300	68318050	18720	18720	18720	18720	0
172	20250325	160200	68318050	18720	18720	18720	18720	0
173	20250325	160100	68318050	18720	18720	18720	18720	0
174	20250325	160000	68318050	18720	18720	18720	18720	0
175	20250325	155900	68318050	18720	18720	18720	18720	0
176	20250325	155800	68318050	18720	18720	18720	18720	0
177	20250325	155700	68318050	18720	18720	18720	18720	0
178	20250325	155600	68318050	18720	18720	18720	18720	0
179	20250325	155500	68318050	18720	18720	18720	18720	0
180	20250325	155400	68318050	18720	18720	18720	18720	0
181	20250325	155300	68318050	18720	18720	18720	18720	0
182	20250325	155200	68318050	18720	18720	18720	18720	421
183	20250325	155100	68318050	18720	18720	18720	18720	0
184	20250325	155000	68318050	18720	18720	18720	18720	0
185	20250325	154900	68318050	18720	18720	18720	18720	0
186	20250325	154800	68318050	18720	18720	18720	18720	0
187	20250325	154700	68318050	18720	18720	18720	18720	0
188	20250325	154600	68318050	18720	18720	18720	18720	0
189	20250325	154500	68318050	18720	18720	18720	18720	0
190	20250325	154400	68318050	18720	18720	18720	18720	0
191	20250325	154300	68318050	18720	18720	18720	18720	0
192	20250325	154200	68318050	18720	18720	18720	18720	0
193	20250325	154100	68318050	18720	18720	18720	18720	0
194	20250325	154000	68318050	18720	18720	18720	18720	0
195	20250325	153900	68318050	18720	18720	18720	18720	0
196	20250325	153800	68318050	18720	18720	18720	18720	0
197	20250325	153700	68318050	18720	18720	18720	18720	0
198	20250325	153600	68318050	18720	18720	18720	18720	0
199	20250325	153500	68318050	18720	18720	18720	18720	0
200	20250325	153400	68318050	18720	18720	18720	18720	0
201	20250325	153300	68318050	18720	18720	18720	18720	0
202	20250325	153200	68318050	18720	18720	18720	18720	0
203	20250325	153100	68318050	18720	18720	18720	18720	0
204	20250325	153000	68318050	18720	18720	18720	18720	421
205	20250325	152900	60436930	18700	18700	18700	18700	0
206	20250325	152800	60436930	18700	18700	18700	18700	0
207	20250325	152700	60436930	18700	18700	18700	18700	0
208	20250325	152600	60436930	18700	18700	18700	18700	0
209	20250325	152500	60436930	18700	18700	18700	18700	0
210	20250325	152400	60436930	18700	18700	18700	18700	0
211	20250325	152300	60436930	18700	18700	18700	18700	0
212	20250325	152200	60436930	18700	18700	18700	18700	0
213	20250325	152100	60436930	18700	18700	18700	18700	0
214	20250325	152000	60436930	18700	18700	18700	18700	0
215	20250325	151900	60436930	18700	18700	18700	18700	0
216	20250325	151800	60436930	18700	18700	18700	18700	0
217	20250325	151700	60436930	18700	18700	18700	18700	0
218	20250325	151600	60436930	18700	18690	18700	18690	105
219	20250325	151500	58474470	18690	18690	18690	18690	0
220	20250325	151400	58474470	18690	18690	18690	18690	0
221	20250325	151300	58474470	18690	18690	18690	18690	0
222	20250325	151200	58474470	18690	18690	18690	18690	0
223	20250325	151100	58474470	18690	18690	18690	18690	0
224	20250325	151000	58474470	18690	18690	18690	18690	0
225	20250325	150900	58474470	18690	18690	18690	18690	0
226	20250325	150800	58474470	18690	18690	18690	18690	0
227	20250325	150700	58474470	18690	18690	18690	18690	0
228	20250325	150600	58474470	18690	18690	18690	18690	0
229	20250325	150500	58474470	18690	18690	18690	18690	0
230	20250325	150400	58474470	18690	18690	18690	18690	0
231	20250325	150300	58474470	18690	18690	18690	18690	0
232	20250325	150200	58474470	18690	18690	18690	18690	5
233	20250325	150100	58381020	18700	18700	18700	18700	0
234	20250325	150000	58381020	18700	18700	18700	18700	0
235	20250325	145900	58381020	18700	18700	18700	18700	0
236	20250325	145800	58381020	18700	18700	18700	18700	0
237	20250325	145700	58381020	18700	18700	18700	18700	0
238	20250325	145600	58381020	18700	18700	18700	18700	0
239	20250325	145500	58381020	18700	18700	18700	18700	1
240	20250325	145400	58362320	18700	18700	18700	18700	0
241	20250325	145300	58362320	18700	18700	18700	18700	0
242	20250325	145200	58362320	18700	18700	18700	18700	0
243	20250325	145100	58362320	18700	18700	18700	18700	0
244	20250325	145000	58362320	18700	18700	18700	18700	0
245	20250325	144900	58362320	18700	18700	18700	18700	0
246	20250325	144800	58362320	18700	18700	18700	18700	0
247	20250325	144700	58362320	18700	18700	18700	18700	0
248	20250325	144600	58362320	18700	18700	18700	18700	1
249	20250325	144500	58343620	18590	18590	18590	18590	0
250	20250325	144400	58343620	18590	18590	18590	18590	0
251	20250325	144300	58343620	18590	18590	18590	18590	0
252	20250325	144200	58343620	18590	18590	18590	18590	0
253	20250325	144100	58343620	18590	18590	18590	18590	0
254	20250325	144000	58343620	18590	18590	18590	18590	0
255	20250325	143900	58343620	18590	18590	18590	18590	0
256	20250325	143800	58343620	18590	18590	18590	18590	0
257	20250325	143700	58343620	18590	18590	18590	18590	0
258	20250325	143600	58343620	18590	18590	18590	18590	0
259	20250325	143500	58343620	18590	18590	18590	18590	0
260	20250325	143400	58343620	18590	18590	18590	18590	0
261	20250325	143300	58343620	18590	18590	18590	18590	0
262	20250325	143200	58343620	18590	18590	18590	18590	0
263	20250325	143100	58343620	18590	18590	18590	18590	0
264	20250325	143000	58343620	18590	18590	18590	18590	0
265	20250325	142900	58343620	18590	18590	18590	18590	0
266	20250325	142800	58343620	18590	18610	18610	18590	77
267	20250325	142700	56911830	18750	18750	18750	18750	0
268	20250325	142600	56911830	18750	18750	18750	18750	0
269	20250325	142500	56911830	18750	18750	18750	18750	0
270	20250325	142400	56911830	18750	18750	18750	18750	0
271	20250325	142300	56911830	18750	18750	18750	18750	0
272	20250325	142200	56911830	18750	18750	18750	18750	0
273	20250325	142100	56911830	18750	18750	18750	18750	0
274	20250325	142000	56911830	18750	18750	18750	18750	0
275	20250325	141900	56911830	18750	18750	18750	18750	0
276	20250325	141800	56911830	18750	18750	18750	18750	0
277	20250325	141700	56911830	18750	18750	18750	18750	0
278	20250325	141600	56911830	18750	18750	18750	18750	0
279	20250325	141500	56911830	18750	18750	18750	18750	0
280	20250325	141400	56911830	18750	18750	18750	18750	0
281	20250325	141300	56911830	18750	18750	18750	18750	0
282	20250325	141200	56911830	18750	18750	18750	18750	0
283	20250325	141100	56911830	18750	18750	18750	18750	0
284	20250325	141000	56911830	18750	18750	18750	18750	0
285	20250325	140900	56911830	18750	18750	18750	18750	0
286	20250325	140800	56911830	18750	18750	18750	18750	0
287	20250325	140700	56911830	18750	18750	18750	18750	0
288	20250325	140600	56911830	18750	18750	18750	18750	0
289	20250325	140500	56911830	18750	18750	18750	18750	0
290	20250325	140400	56911830	18750	18750	18750	18750	0
291	20250325	140300	56911830	18750	18750	18750	18750	0
292	20250325	140200	56911830	18750	18750	18750	18750	0
293	20250325	140100	56911830	18750	18750	18750	18750	0
294	20250325	140000	56911830	18750	18750	18750	18750	0
295	20250325	135900	56911830	18750	18750	18750	18750	0
296	20250325	135800	56911830	18750	18750	18750	18750	0
297	20250325	135700	56911830	18750	18750	18750	18750	0
298	20250325	135600	56911830	18750	18750	18750	18750	0
299	20250325	135500	56911830	18750	18750	18750	18750	0
300	20250325	135400	56911830	18750	18750	18750	18750	0
301	20250325	135300	56911830	18750	18750	18750	18750	0
302	20250325	135200	56911830	18750	18750	18750	18750	0
303	20250325	135100	56911830	18750	18750	18750	18750	0
304	20250325	135000	56911830	18750	18750	18750	18750	0
305	20250325	134900	56911830	18750	18750	18750	18750	0
306	20250325	134800	56911830	18750	18750	18750	18750	0
307	20250325	134700	56911830	18750	18750	18750	18750	0
308	20250325	134600	56911830	18750	18750	18750	18750	0
309	20250325	134500	56911830	18750	18750	18750	18750	0
310	20250325	134400	56911830	18750	18750	18750	18750	0
311	20250325	134300	56911830	18750	18750	18750	18750	0
312	20250325	134200	56911830	18750	18750	18750	18750	0
313	20250325	134100	56911830	18750	18750	18750	18750	0
314	20250325	134000	56911830	18750	18750	18750	18750	0
315	20250325	133900	56911830	18750	18750	18750	18750	0
316	20250325	133800	56911830	18750	18750	18750	18750	0
317	20250325	133700	56911830	18750	18750	18750	18750	0
318	20250325	133600	56911830	18750	18750	18750	18750	0
319	20250325	133500	56911830	18750	18750	18750	18750	0
320	20250325	133400	56911830	18750	18750	18750	18750	0
321	20250325	133300	56911830	18750	18750	18750	18750	0
322	20250325	133200	56911830	18750	18750	18750	18750	0
323	20250325	133100	56911830	18750	18750	18750	18750	0
324	20250325	133000	56911830	18750	18750	18750	18750	0
325	20250325	132900	56911830	18750	18750	18750	18750	0
326	20250325	132800	56911830	18750	18750	18750	18750	0
327	20250325	132700	56911830	18750	18750	18750	18750	0
328	20250325	132600	56911830	18750	18750	18750	18750	0
329	20250325	132500	56911830	18750	18750	18750	18750	0
330	20250325	132400	56911830	18750	18750	18750	18750	0
331	20250325	132300	56911830	18750	18750	18750	18750	0
332	20250325	132200	56911830	18750	18750	18750	18750	0
333	20250325	132100	56911830	18750	18750	18750	18750	0
334	20250325	132000	56911830	18750	18750	18750	18750	0
335	20250325	131900	56911830	18750	18750	18750	18750	0
336	20250325	131800	56911830	18750	18750	18750	18750	0
337	20250325	131700	56911830	18750	18750	18750	18750	0
338	20250325	131600	56911830	18750	18750	18750	18750	0
339	20250325	131500	56911830	18750	18750	18750	18750	0
340	20250325	131400	56911830	18750	18750	18750	18750	0
341	20250325	131300	56911830	18750	18750	18750	18750	0
342	20250325	131200	56911830	18750	18750	18750	18750	0
343	20250325	131100	56911830	18750	18750	18750	18750	0
344	20250325	131000	56911830	18750	18750	18750	18750	0
345	20250325	130900	56911830	18750	18750	18750	18750	0
346	20250325	130800	56911830	18750	18750	18750	18750	0
347	20250325	130700	56911830	18750	18750	18750	18750	0
348	20250325	130600	56911830	18750	18750	18750	18750	0
349	20250325	130500	56911830	18750	18750	18750	18750	0
350	20250325	130400	56911830	18750	18750	18750	18750	0
351	20250325	130300	56911830	18750	18750	18750	18750	0
352	20250325	130200	56911830	18750	18750	18750	18750	0
353	20250325	130100	56911830	18750	18750	18750	18750	0
354	20250325	130000	56911830	18750	18750	18750	18750	0
355	20250325	125900	56911830	18750	18750	18750	18750	0
356	20250325	125800	56911830	18750	18750	18750	18750	0
357	20250325	125700	56911830	18750	18750	18750	18750	0
358	20250325	125600	56911830	18750	18750	18750	18750	0
359	20250325	125500	56911830	18750	18750	18750	18750	1
360	20250325	125400	56893080	18750	18750	18750	18750	0
361	20250325	125300	56893080	18750	18750	18750	18750	0
362	20250325	125200	56893080	18750	18750	18750	18750	0
363	20250325	125100	56893080	18750	18750	18750	18750	0
364	20250325	125000	56893080	18750	18750	18750	18750	0
365	20250325	124900	56893080	18750	18750	18750	18750	0
366	20250325	124800	56893080	18750	18750	18750	18750	0
367	20250325	124700	56893080	18750	18750	18750	18750	0
368	20250325	124600	56893080	18750	18750	18750	18750	0
369	20250325	124500	56893080	18750	18750	18750	18750	0
370	20250325	124400	56893080	18750	18750	18750	18750	0
371	20250325	124300	56893080	18750	18750	18750	18750	0
372	20250325	124200	56893080	18750	18750	18750	18750	0
373	20250325	124100	56893080	18750	18750	18750	18750	0
374	20250325	124000	56893080	18750	18750	18750	18750	0
375	20250325	123900	56893080	18750	18750	18750	18750	0
376	20250325	123800	56893080	18750	18750	18750	18750	0
377	20250325	123700	56893080	18750	18750	18750	18750	0
378	20250325	123600	56893080	18750	18750	18750	18750	0
379	20250325	123500	56893080	18750	18750	18750	18750	0
380	20250325	123400	56893080	18750	18750	18750	18750	0
381	20250325	123300	56893080	18750	18750	18750	18750	0
382	20250325	123200	56893080	18750	18750	18750	18750	0
383	20250325	123100	56893080	18750	18750	18750	18750	0
384	20250325	123000	56893080	18750	18690	18750	18690	35
385	20250325	122900	56237910	18740	18740	18740	18740	0
386	20250325	122800	56237910	18740	18740	18740	18740	0
387	20250325	122700	56237910	18740	18740	18740	18740	0
388	20250325	122600	56237910	18740	18740	18740	18740	0
389	20250325	122500	56237910	18740	18740	18740	18740	0
390	20250325	122400	56237910	18740	18740	18740	18740	0
391	20250325	122300	56237910	18740	18740	18740	18740	0
392	20250325	122200	56237910	18740	18740	18740	18740	0
393	20250325	122100	56237910	18740	18740	18740	18740	0
394	20250325	122000	56237910	18740	18740	18740	18740	0
395	20250325	121900	56237910	18740	18740	18740	18740	0
396	20250325	121800	56237910	18740	18740	18740	18740	0
397	20250325	121700	56237910	18740	18740	18740	18740	0
398	20250325	121600	56237910	18740	18740	18740	18740	1
399	20250325	121500	56219170	18560	18560	18560	18560	0
400	20250325	121400	56219170	18560	18740	18740	18560	9
401	20250325	121300	56051410	18550	18620	18620	18550	65
402	20250325	121200	54844210	18770	18770	18770	18770	0
403	20250325	121100	54844210	18770	18770	18770	18770	0
404	20250325	121000	54844210	18770	18770	18770	18770	0
405	20250325	120900	54844210	18770	18770	18770	18770	0
406	20250325	120800	54844210	18770	18770	18770	18770	0
407	20250325	120700	54844210	18770	18760	18770	18760	28
408	20250325	120600	54318700	18770	18770	18770	18770	0
409	20250325	120500	54318700	18770	18770	18770	18770	0
410	20250325	120400	54318700	18770	18770	18770	18770	0
411	20250325	120300	54318700	18770	18770	18770	18770	0
412	20250325	120200	54318700	18770	18770	18770	18770	0
413	20250325	120100	54318700	18770	18770	18770	18770	0
414	20250325	120000	54318700	18770	18770	18770	18770	0
415	20250325	115900	54318700	18770	18770	18770	18770	0
416	20250325	115800	54318700	18770	18730	18770	18730	94
417	20250325	115700	52556740	18730	18730	18730	18730	0
418	20250325	115600	52556740	18730	18720	18730	18720	2
419	20250325	115500	52519290	18720	18600	18720	18600	2
420	20250325	115400	52481970	18760	18760	18760	18760	0
421	20250325	115300	52481970	18760	18760	18760	18760	0
422	20250325	115200	52481970	18760	18760	18760	18760	0
423	20250325	115100	52481970	18760	18760	18760	18760	0
424	20250325	115000	52481970	18760	18760	18760	18760	0
425	20250325	114900	52481970	18760	18760	18760	18760	0
426	20250325	114800	52481970	18760	18760	18760	18760	0
427	20250325	114700	52481970	18760	18760	18760	18760	0
428	20250325	114600	52481970	18760	18760	18760	18760	0
429	20250325	114500	52481970	18760	18760	18760	18760	0
430	20250325	114400	52481970	18760	18760	18760	18760	0
431	20250325	114300	52481970	18760	18760	18760	18760	0
432	20250325	114200	52481970	18760	18760	18760	18760	0
433	20250325	114100	52481970	18760	18760	18760	18760	1
434	20250325	114000	52463210	18600	18600	18600	18600	0
435	20250325	113900	52463210	18600	18610	18610	18600	299
436	20250325	113800	46901590	18780	18780	18780	18780	0
437	20250325	113700	46901590	18780	18780	18780	18780	0
438	20250325	113600	46901590	18780	18780	18780	18780	0
439	20250325	113500	46901590	18780	18780	18780	18780	0
440	20250325	113400	46901590	18780	18780	18780	18780	0
441	20250325	113300	46901590	18780	18780	18780	18780	1
442	20250325	113200	46882810	18800	18800	18800	18800	0
443	20250325	113100	46882810	18800	18800	18800	18800	0
444	20250325	113000	46882810	18800	18800	18800	18800	0
445	20250325	112900	46882810	18800	18800	18800	18800	0
446	20250325	112800	46882810	18800	18800	18800	18800	0
447	20250325	112700	46882810	18800	18720	18800	18720	80
448	20250325	112600	45381660	18740	18740	18740	18740	0
449	20250325	112500	45381660	18740	18740	18740	18740	0
450	20250325	112400	45381660	18740	18740	18740	18740	1
451	20250325	112300	45362920	18600	18610	18610	18600	210
452	20250325	112200	41455920	18840	18840	18840	18840	0
453	20250325	112100	41455920	18840	18670	18840	18600	501
454	20250325	112000	32125480	18650	18760	18760	18650	300
455	20250325	111900	26515910	19090	19090	19090	19090	0
456	20250325	111800	26515910	19090	19090	19090	19090	0
457	20250325	111700	26515910	19090	19090	19090	19090	0
458	20250325	111600	26515910	19090	19090	19090	19090	1
459	20250325	111500	26496820	19090	19090	19090	19090	0
460	20250325	111400	26496820	19090	19090	19090	19090	0
461	20250325	111300	26496820	19090	19090	19090	19090	0
462	20250325	111200	26496820	19090	19090	19090	19090	0
463	20250325	111100	26496820	19090	19090	19090	19090	0
464	20250325	111000	26496820	19090	19090	19090	19090	0
465	20250325	110900	26496820	19090	19090	19090	19090	0
466	20250325	110800	26496820	19090	19090	19090	19090	0
467	20250325	110700	26496820	19090	19090	19090	19090	0
468	20250325	110600	26496820	19090	19090	19090	19090	0
469	20250325	110500	26496820	19090	19090	19090	19090	0
470	20250325	110400	26496820	19090	19090	19090	19090	0
471	20250325	110300	26496820	19090	19090	19090	19090	0
472	20250325	110200	26496820	19090	19090	19090	19090	0
473	20250325	110100	26496820	19090	19090	19090	19090	0
474	20250325	110000	26496820	19090	19080	19090	19080	70
475	20250325	105900	25161100	19080	19080	19080	19080	0
476	20250325	105800	25161100	19080	19080	19080	19080	0
477	20250325	105700	25161100	19080	19080	19080	19080	0
478	20250325	105600	25161100	19080	19080	19080	19080	0
479	20250325	105500	25161100	19080	19080	19080	19080	1
480	20250325	105400	25142020	19080	19080	19080	19080	0
481	20250325	105300	25142020	19080	19080	19080	19080	0
482	20250325	105200	25142020	19080	19070	19080	19070	2
483	20250325	105100	25103870	19080	19080	19080	19080	0
484	20250325	105000	25103870	19080	19080	19080	19080	0
485	20250325	104900	25103870	19080	19080	19080	19080	0
486	20250325	104800	25103870	19080	19000	19080	19000	70
487	20250325	104700	23773110	19000	19000	19000	19000	0
488	20250325	104600	23773110	19000	19000	19000	19000	0
489	20250325	104500	23773110	19000	19000	19000	19000	0
490	20250325	104400	23773110	19000	19000	19000	19000	0
491	20250325	104300	23773110	19000	19000	19000	19000	0
492	20250325	104200	23773110	19000	19000	19000	19000	0
493	20250325	104100	23773110	19000	19000	19000	19000	23
494	20250325	104000	23336110	19000	19000	19000	19000	0
495	20250325	103900	23336110	19000	19000	19000	19000	0
496	20250325	103800	23336110	19000	19000	19000	19000	0
497	20250325	103700	23336110	19000	19000	19000	19000	0
498	20250325	103600	23336110	19000	19000	19000	19000	0
499	20250325	103500	23336110	19000	19000	19000	19000	0
500	20250325	103400	23336110	19000	19000	19000	19000	0
501	20250325	103300	23336110	19000	19000	19000	19000	0
502	20250325	103200	23336110	19000	19000	19000	19000	0
503	20250325	103100	23336110	19000	19000	19000	19000	300
504	20250325	103000	17636110	19000	19000	19000	19000	0
505	20250325	102900	17636110	19000	19000	19000	19000	0
506	20250325	102800	17636110	19000	19000	19000	19000	0
507	20250325	102700	17636110	19000	19000	19000	19000	0
508	20250325	102600	17636110	19000	19000	19000	19000	0
509	20250325	102500	17636110	19000	19000	19000	19000	0
510	20250325	102400	17636110	19000	19000	19000	19000	0
511	20250325	102300	17636110	19000	19000	19000	19000	0
512	20250325	102200	17636110	19000	19000	19000	19000	0
513	20250325	102100	17636110	19000	19000	19000	19000	0
514	20250325	102000	17636110	19000	19000	19000	19000	0
515	20250325	101900	17636110	19000	19000	19000	19000	0
516	20250325	101800	17636110	19000	19000	19000	19000	0
517	20250325	101700	17636110	19000	19000	19000	19000	0
518	20250325	101600	17636110	19000	18750	19000	18750	4
519	20250325	101500	17560390	19000	19000	19000	19000	0
520	20250325	101400	17560390	19000	19000	19000	19000	0
521	20250325	101300	17560390	19000	19000	19000	19000	0
522	20250325	101200	17560390	19000	19000	19000	19000	0
523	20250325	101100	17560390	19000	19000	19000	19000	0
524	20250325	101000	17560390	19000	19000	19000	19000	0
525	20250325	100900	17560390	19000	19000	19000	19000	0
526	20250325	100800	17560390	19000	19000	19000	19000	0
527	20250325	100700	17560390	19000	19000	19000	19000	0
528	20250325	100600	17560390	19000	19000	19000	19000	0
529	20250325	100500	17560390	19000	19000	19000	19000	30
530	20250325	100400	16990390	19000	19000	19000	19000	0
531	20250325	100300	16990390	19000	19000	19000	19000	0
532	20250325	100200	16990390	19000	19000	19000	19000	0
533	20250325	100100	16990390	19000	19000	19000	19000	0
534	20250325	100000	16990390	19000	19000	19000	19000	0
535	20250325	095900	16990390	19000	19000	19000	19000	0
536	20250325	095800	16990390	19000	19000	19000	19000	0
537	20250325	095700	16990390	19000	19000	19000	19000	0
538	20250325	095600	16990390	19000	19000	19000	19000	0
539	20250325	095500	16990390	19000	19000	19000	19000	0
540	20250325	095400	16990390	19000	19000	19000	19000	0
541	20250325	095300	16990390	19000	19000	19000	19000	0
542	20250325	095200	16990390	19000	19000	19000	19000	0
543	20250325	095100	16990390	19000	19000	19000	19000	0
544	20250325	095000	16990390	19000	19000	19000	19000	0
545	20250325	094900	16990390	19000	19000	19000	19000	0
546	20250325	094800	16990390	19000	19000	19000	19000	0
547	20250325	094700	16990390	19000	19000	19000	19000	0
548	20250325	094600	16990390	19000	19000	19000	19000	0
549	20250325	094500	16990390	19000	19000	19000	19000	0
550	20250325	094400	16990390	19000	19000	19000	19000	0
551	20250325	094300	16990390	19000	19000	19000	19000	0
552	20250325	094200	16990390	19000	19000	19000	19000	0
553	20250325	094100	16990390	19000	19000	19000	19000	0
554	20250325	094000	16990390	19000	19000	19000	19000	0
555	20250325	093900	16990390	19000	19000	19000	19000	0
556	20250325	093800	16990390	19000	19000	19000	19000	0
557	20250325	093700	16990390	19000	19000	19000	19000	0
558	20250325	093600	16990390	19000	19000	19000	19000	0
559	20250325	093500	16990390	19000	19000	19000	19000	1
560	20250325	093400	16971390	19100	19100	19100	19100	0
561	20250325	093300	16971390	19100	19100	19100	19100	0
562	20250325	093200	16971390	19100	19100	19100	19100	0
563	20250325	093100	16971390	19100	19100	19100	19100	0
564	20250325	093000	16971390	19100	19100	19100	19100	0
565	20250325	092900	16971390	19100	19100	19100	19100	0
566	20250325	092800	16971390	19100	19100	19100	19100	0
567	20250325	092700	16971390	19100	19100	19100	19100	0
568	20250325	092600	16971390	19100	19100	19100	19100	0
569	20250325	092500	16971390	19100	19100	19100	19100	0
570	20250325	092400	16971390	19100	19100	19100	19100	0
571	20250325	092300	16971390	19100	19100	19100	19100	0
572	20250325	092200	16971390	19100	19100	19100	19100	0
573	20250325	092100	16971390	19100	19100	19100	19100	0
574	20250325	092000	16971390	19100	19100	19100	19100	0
575	20250325	091900	16971390	19100	19100	19100	19100	0
576	20250325	091800	16971390	19100	19070	19100	19070	6
577	20250325	091700	16856920	19070	19070	19070	19070	0
578	20250325	091600	16856920	19070	19070	19070	19070	0
579	20250325	091500	16856920	19070	19070	19070	19070	0
580	20250325	091400	16856920	19070	19070	19070	19070	0
581	20250325	091300	16856920	19070	19070	19070	19070	0
582	20250325	091200	16856920	19070	19000	19070	19000	5
583	20250325	091100	16761790	19060	19050	19060	19050	367
584	20250325	091000	9766810	19060	19060	19060	19060	0
585	20250325	090900	9766810	19060	19060	19060	19060	0
586	20250325	090800	9766810	19060	19060	19060	19060	0
587	20250325	090700	9766810	19060	19060	19060	19060	0
588	20250325	090600	9766810	19060	19060	19060	19060	0
589	20250325	090500	9766810	19060	19040	19060	19040	2
590	20250325	090400	9728710	19090	19090	19090	19090	0
591	20250325	090300	9728710	19090	19090	19090	19090	0
592	20250325	090200	9728710	19090	19090	19090	19090	0
593	20250325	090100	9728710	19090	18670	19090	18670	2
594	20250325	090000	9690950	19190	19190	19190	19190	505