KissMeData/036800/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192300	42825530	17700	17700	17700	17700	14
3	20250319	192200	42825530	17700	17700	17700	17700	0
4	20250319	192100	42825530	17700	17700	17700	17700	0
5	20250319	192000	42825530	17700	17700	17700	17700	0
6	20250319	191900	42825530	17700	17700	17700	17700	0
7	20250319	191800	42825530	17700	17700	17700	17700	0
8	20250319	191700	42825530	17700	17700	17700	17700	0
9	20250319	191600	42825530	17700	17700	17700	17700	0
10	20250319	191500	42825530	17700	17700	17700	17700	0
11	20250319	191400	42825530	17700	17700	17700	17700	0
12	20250319	191300	42825530	17700	17700	17700	17700	0
13	20250319	191200	42825530	17700	17700	17700	17700	0
14	20250319	191100	42825530	17700	17700	17700	17700	0
15	20250319	191000	42825530	17700	17700	17700	17700	0
16	20250319	190900	42825530	17700	17700	17700	17700	0
17	20250319	190800	42825530	17700	17700	17700	17700	0
18	20250319	190700	42825530	17700	17700	17700	17700	0
19	20250319	190600	42825530	17700	17700	17700	17700	0
20	20250319	190500	42825530	17700	17700	17700	17700	0
21	20250319	190400	42825530	17700	17700	17700	17700	0
22	20250319	190300	42825530	17700	17700	17700	17700	0
23	20250319	190200	42825530	17700	17700	17700	17700	0
24	20250319	190100	42825530	17700	17700	17700	17700	0
25	20250319	190000	42825530	17700	17700	17700	17700	0
26	20250319	185900	42825530	17700	17700	17700	17700	0
27	20250319	185800	42825530	17700	17700	17700	17700	0
28	20250319	185700	42825530	17700	17700	17700	17700	0
29	20250319	185600	42825530	17700	17700	17700	17700	0
30	20250319	185500	42825530	17700	17700	17700	17700	0
31	20250319	185400	42825530	17700	17700	17700	17700	0
32	20250319	185300	42825530	17700	17700	17700	17700	14
33	20250319	185200	42825530	17700	17700	17700	17700	0
34	20250319	185100	42825530	17700	17700	17700	17700	0
35	20250319	185000	42825530	17700	17700	17700	17700	0
36	20250319	184900	42825530	17700	17700	17700	17700	0
37	20250319	184800	42825530	17700	17700	17700	17700	0
38	20250319	184700	42825530	17700	17700	17700	17700	0
39	20250319	184600	42825530	17700	17700	17700	17700	0
40	20250319	184500	42825530	17700	17700	17700	17700	0
41	20250319	184400	42825530	17700	17700	17700	17700	0
42	20250319	184300	42825530	17700	17700	17700	17700	0
43	20250319	184200	42825530	17700	17700	17700	17700	0
44	20250319	184100	42825530	17700	17700	17700	17700	0
45	20250319	184000	42825530	17700	17700	17700	17700	0
46	20250319	183900	42825530	17700	17700	17700	17700	0
47	20250319	183800	42825530	17700	17700	17700	17700	0
48	20250319	183700	42825530	17700	17700	17700	17700	0
49	20250319	183600	42825530	17700	17700	17700	17700	0
50	20250319	183500	42825530	17700	17700	17700	17700	0
51	20250319	183400	42825530	17700	17700	17700	17700	0
52	20250319	183300	42825530	17700	17700	17700	17700	0
53	20250319	183200	42825530	17700	17700	17700	17700	0
54	20250319	183100	42825530	17700	17700	17700	17700	0
55	20250319	183000	42825530	17700	17700	17700	17700	0
56	20250319	182900	42825530	17700	17700	17700	17700	0
57	20250319	182800	42825530	17700	17700	17700	17700	0
58	20250319	182700	42825530	17700	17700	17700	17700	0
59	20250319	182600	42825530	17700	17700	17700	17700	0
60	20250319	182500	42825530	17700	17700	17700	17700	0
61	20250319	182400	42825530	17700	17700	17700	17700	0
62	20250319	182300	42825530	17700	17700	17700	17700	14
63	20250319	182200	42825530	17700	17700	17700	17700	0
64	20250319	182100	42825530	17700	17700	17700	17700	0
65	20250319	182000	42825530	17700	17700	17700	17700	0
66	20250319	181900	42825530	17700	17700	17700	17700	0
67	20250319	181800	42825530	17700	17700	17700	17700	0
68	20250319	181700	42825530	17700	17700	17700	17700	0
69	20250319	181600	42825530	17700	17700	17700	17700	0
70	20250319	181500	42825530	17700	17700	17700	17700	0
71	20250319	181400	42825530	17700	17700	17700	17700	0
72	20250319	181300	42825530	17700	17700	17700	17700	0
73	20250319	181200	42825530	17700	17700	17700	17700	0
74	20250319	181100	42825530	17700	17700	17700	17700	0
75	20250319	181000	42825530	17700	17700	17700	17700	0
76	20250319	180900	42825530	17700	17700	17700	17700	0
77	20250319	180800	42825530	17700	17700	17700	17700	0
78	20250319	180700	42825530	17700	17700	17700	17700	0
79	20250319	180600	42825530	17700	17700	17700	17700	0
80	20250319	180500	42825530	17700	17700	17700	17700	0
81	20250319	180400	42825530	17700	17700	17700	17700	0
82	20250319	180300	42825530	17700	17700	17700	17700	0
83	20250319	180200	42825530	17700	17700	17700	17700	0
84	20250319	180100	42825530	17700	17700	17700	17700	0
85	20250319	180000	42825530	17700	17700	17700	17700	0
86	20250319	175900	42825530	17700	17700	17700	17700	0
87	20250319	175800	42825530	17700	17700	17700	17700	0
88	20250319	175700	42825530	17700	17700	17700	17700	0
89	20250319	175600	42825530	17700	17700	17700	17700	0
90	20250319	175500	42825530	17700	17700	17700	17700	0
91	20250319	175400	42825530	17700	17700	17700	17700	0
92	20250319	175300	42825530	17700	17700	17700	17700	14
93	20250319	175200	42825530	17700	17700	17700	17700	0
94	20250319	175100	42825530	17700	17700	17700	17700	0
95	20250319	175000	42825530	17700	17700	17700	17700	0
96	20250319	174900	42825530	17700	17700	17700	17700	0
97	20250319	174800	42825530	17700	17700	17700	17700	0
98	20250319	174700	42825530	17700	17700	17700	17700	0
99	20250319	174600	42825530	17700	17700	17700	17700	0
100	20250319	174500	42825530	17700	17700	17700	17700	0
101	20250319	174400	42825530	17700	17700	17700	17700	0
102	20250319	174300	42825530	17700	17700	17700	17700	0
103	20250319	174200	42825530	17700	17700	17700	17700	0
104	20250319	174100	42825530	17700	17700	17700	17700	0
105	20250319	174000	42825530	17700	17700	17700	17700	0
106	20250319	173900	42825530	17700	17700	17700	17700	0
107	20250319	173800	42825530	17700	17700	17700	17700	0
108	20250319	173700	42825530	17700	17700	17700	17700	0
109	20250319	173600	42825530	17700	17700	17700	17700	0
110	20250319	173500	42825530	17700	17700	17700	17700	0
111	20250319	173400	42825530	17700	17700	17700	17700	0
112	20250319	173300	42825530	17700	17700	17700	17700	0
113	20250319	173200	42825530	17700	17700	17700	17700	0
114	20250319	173100	42825530	17700	17700	17700	17700	0
115	20250319	173000	42825530	17700	17700	17700	17700	0
116	20250319	172900	42825530	17700	17700	17700	17700	0
117	20250319	172800	42825530	17700	17700	17700	17700	0
118	20250319	172700	42825530	17700	17700	17700	17700	0
119	20250319	172600	42825530	17700	17700	17700	17700	0
120	20250319	172500	42825530	17700	17700	17700	17700	0
121	20250319	172400	42825530	17700	17700	17700	17700	0
122	20250319	172300	42825530	17700	17700	17700	17700	14
123	20250319	172200	42825530	17700	17700	17700	17700	0
124	20250319	172100	42825530	17700	17700	17700	17700	0
125	20250319	172000	42825530	17700	17700	17700	17700	0
126	20250319	171900	42825530	17700	17700	17700	17700	0
127	20250319	171800	42825530	17700	17700	17700	17700	0
128	20250319	171700	42825530	17700	17700	17700	17700	0
129	20250319	171600	42825530	17700	17700	17700	17700	0
130	20250319	171500	42825530	17700	17700	17700	17700	0
131	20250319	171400	42825530	17700	17700	17700	17700	0
132	20250319	171300	42825530	17700	17700	17700	17700	0
133	20250319	171200	42825530	17700	17700	17700	17700	0
134	20250319	171100	42825530	17700	17700	17700	17700	0
135	20250319	171000	42825530	17700	17700	17700	17700	0
136	20250319	170900	42825530	17700	17700	17700	17700	0
137	20250319	170800	42825530	17700	17700	17700	17700	0
138	20250319	170700	42825530	17700	17700	17700	17700	0
139	20250319	170600	42825530	17700	17700	17700	17700	0
140	20250319	170500	42825530	17700	17700	17700	17700	0
141	20250319	170400	42825530	17700	17700	17700	17700	0
142	20250319	170300	42825530	17700	17700	17700	17700	0
143	20250319	170200	42825530	17700	17700	17700	17700	0
144	20250319	170100	42825530	17700	17700	17700	17700	0
145	20250319	170000	42825530	17700	17700	17700	17700	0
146	20250319	165900	42825530	17700	17700	17700	17700	0
147	20250319	165800	42825530	17700	17700	17700	17700	0
148	20250319	165700	42825530	17700	17700	17700	17700	0
149	20250319	165600	42825530	17700	17700	17700	17700	0
150	20250319	165500	42825530	17700	17700	17700	17700	0
151	20250319	165400	42825530	17700	17700	17700	17700	0
152	20250319	165300	42825530	17700	17700	17700	17700	14
153	20250319	165200	42825530	17700	17700	17700	17700	0
154	20250319	165100	42825530	17700	17700	17700	17700	0
155	20250319	165000	42825530	17700	17700	17700	17700	0
156	20250319	164900	42825530	17700	17700	17700	17700	0
157	20250319	164800	42825530	17700	17700	17700	17700	0
158	20250319	164700	42825530	17700	17700	17700	17700	0
159	20250319	164600	42825530	17700	17700	17700	17700	0
160	20250319	164500	42825530	17700	17700	17700	17700	0
161	20250319	164400	42825530	17700	17700	17700	17700	0
162	20250319	164300	42825530	17700	17700	17700	17700	0
163	20250319	164200	42825530	17700	17700	17700	17700	0
164	20250319	164100	42825530	17700	17700	17700	17700	0
165	20250319	164000	42825530	17700	17700	17700	17700	0
166	20250319	163900	42825530	17700	17700	17700	17700	0
167	20250319	163800	42825530	17700	17700	17700	17700	0
168	20250319	163700	42825530	17700	17700	17700	17700	0
169	20250319	163600	42825530	17700	17700	17700	17700	0
170	20250319	163500	42825530	17700	17700	17700	17700	0
171	20250319	163400	42825530	17700	17700	17700	17700	0
172	20250319	163300	42825530	17700	17700	17700	17700	0
173	20250319	163200	42825530	17700	17700	17700	17700	0
174	20250319	163100	42825530	17700	17700	17700	17700	0
175	20250319	163000	42825530	17700	17700	17700	17700	0
176	20250319	162900	42825530	17700	17700	17700	17700	0
177	20250319	162800	42825530	17700	17700	17700	17700	0
178	20250319	162700	42825530	17700	17700	17700	17700	0
179	20250319	162600	42825530	17700	17700	17700	17700	0
180	20250319	162500	42825530	17700	17700	17700	17700	0
181	20250319	162400	42825530	17700	17700	17700	17700	0
182	20250319	162300	42825530	17700	17700	17700	17700	14
183	20250319	162200	42825530	17700	17700	17700	17700	0
184	20250319	162100	42825530	17700	17700	17700	17700	0
185	20250319	162000	42825530	17700	17700	17700	17700	0
186	20250319	161900	42825530	17700	17700	17700	17700	0
187	20250319	161800	42825530	17700	17700	17700	17700	0
188	20250319	161700	42825530	17700	17700	17700	17700	0
189	20250319	161600	42825530	17700	17700	17700	17700	0
190	20250319	161500	42825530	17700	17700	17700	17700	0
191	20250319	161400	42825530	17700	17700	17700	17700	0
192	20250319	161300	42825530	17700	17700	17700	17700	0
193	20250319	161200	42825530	17700	17700	17700	17700	0
194	20250319	161100	42825530	17700	17700	17700	17700	0
195	20250319	161000	42825530	17700	17700	17700	17700	0
196	20250319	160900	42825530	17700	17700	17700	17700	0
197	20250319	160800	42825530	17700	17700	17700	17700	0
198	20250319	160700	42825530	17700	17700	17700	17700	0
199	20250319	160600	42825530	17700	17700	17700	17700	0
200	20250319	160500	42825530	17700	17700	17700	17700	0
201	20250319	160400	42825530	17700	17700	17700	17700	0
202	20250319	160300	42825530	17700	17700	17700	17700	0
203	20250319	160200	42825530	17700	17700	17700	17700	0
204	20250319	160100	42825530	17700	17700	17700	17700	0
205	20250319	160000	42825530	17700	17700	17700	17700	0
206	20250319	155900	42825530	17700	17700	17700	17700	0
207	20250319	155800	42825530	17700	17700	17700	17700	0
208	20250319	155700	42825530	17700	17700	17700	17700	0
209	20250319	155600	42825530	17700	17700	17700	17700	0
210	20250319	155500	42825530	17700	17700	17700	17700	0
211	20250319	155400	42825530	17700	17700	17700	17700	0
212	20250319	155300	42825530	17700	17700	17700	17700	14
213	20250319	155200	42825530	17700	17700	17700	17700	0
214	20250319	155100	42825530	17700	17700	17700	17700	0
215	20250319	155000	42825530	17700	17700	17700	17700	0
216	20250319	154900	42825530	17700	17700	17700	17700	0
217	20250319	154800	42825530	17700	17700	17700	17700	0
218	20250319	154700	42825530	17700	17700	17700	17700	0
219	20250319	154600	42825530	17700	17700	17700	17700	0
220	20250319	154500	42825530	17700	17700	17700	17700	0
221	20250319	154400	42825530	17700	17700	17700	17700	0
222	20250319	154300	42825530	17700	17700	17700	17700	0
223	20250319	154200	42825530	17700	17700	17700	17700	0
224	20250319	154100	42825530	17700	17700	17700	17700	0
225	20250319	154000	42825530	17700	17700	17700	17700	0
226	20250319	153900	42825530	17700	17700	17700	17700	0
227	20250319	153800	42825530	17700	17700	17700	17700	0
228	20250319	153700	42825530	17700	17700	17700	17700	0
229	20250319	153600	42825530	17700	17700	17700	17700	0
230	20250319	153500	42825530	17700	17700	17700	17700	0
231	20250319	153400	42825530	17700	17700	17700	17700	0
232	20250319	153300	42825530	17700	17700	17700	17700	0
233	20250319	153200	42825530	17700	17700	17700	17700	0
234	20250319	153100	42825530	17700	17700	17700	17700	0
235	20250319	153000	42825530	17700	17700	17700	17700	14
236	20250319	152900	42577730	17690	17690	17690	17690	0
237	20250319	152800	42577730	17690	17690	17690	17690	0
238	20250319	152700	42577730	17690	17690	17690	17690	0
239	20250319	152600	42577730	17690	17690	17690	17690	0
240	20250319	152500	42577730	17690	17690	17690	17690	0
241	20250319	152400	42577730	17690	17690	17690	17690	0
242	20250319	152300	42577730	17690	17690	17690	17690	0
243	20250319	152200	42577730	17690	17690	17690	17690	0
244	20250319	152100	42577730	17690	17690	17690	17690	0
245	20250319	152000	42577730	17690	17690	17690	17690	0
246	20250319	151900	42577730	17690	17690	17690	17690	0
247	20250319	151800	42577730	17690	17690	17690	17690	0
248	20250319	151700	42577730	17690	17690	17690	17690	30
249	20250319	151600	42047030	17690	17690	17690	17690	0
250	20250319	151500	42047030	17690	17690	17690	17690	44
251	20250319	151400	41268670	17700	17700	17700	17700	0
252	20250319	151300	41268670	17700	17700	17700	17700	50
253	20250319	151200	40383670	17700	17700	17700	17700	0
254	20250319	151100	40383670	17700	17700	17700	17700	0
255	20250319	151000	40383670	17700	17700	17700	17700	1
256	20250319	150900	40365970	17700	17700	17700	17700	3
257	20250319	150800	40312870	17700	17700	17700	17700	1
258	20250319	150700	40295170	17700	17700	17700	17700	199
259	20250319	150600	36772870	17700	17690	17700	17690	292
260	20250319	150500	31605310	17690	17690	17690	17690	0
261	20250319	150400	31605310	17690	17690	17690	17690	1
262	20250319	150300	31587620	17680	17680	17680	17680	0
263	20250319	150200	31587620	17680	17680	17680	17680	0
264	20250319	150100	31587620	17680	17680	17680	17680	29
265	20250319	150000	31074900	17690	17690	17690	17690	0
266	20250319	145900	31074900	17690	17690	17690	17690	0
267	20250319	145800	31074900	17690	17690	17690	17690	0
268	20250319	145700	31074900	17690	17690	17690	17690	0
269	20250319	145600	31074900	17690	17690	17690	17690	0
270	20250319	145500	31074900	17690	17690	17690	17690	1
271	20250319	145400	31057210	17650	17650	17650	17650	0
272	20250319	145300	31057210	17650	17650	17650	17650	0
273	20250319	145200	31057210	17650	17650	17650	17650	0
274	20250319	145100	31057210	17650	17650	17650	17650	0
275	20250319	145000	31057210	17650	17650	17650	17650	0
276	20250319	144900	31057210	17650	17650	17650	17650	0
277	20250319	144800	31057210	17650	17650	17650	17650	50
278	20250319	144700	30174710	17650	17650	17650	17650	0
279	20250319	144600	30174710	17650	17650	17650	17650	1
280	20250319	144500	30157060	17700	17700	17700	17700	0
281	20250319	144400	30157060	17700	17700	17700	17700	0
282	20250319	144300	30157060	17700	17700	17700	17700	0
283	20250319	144200	30157060	17700	17700	17700	17700	0
284	20250319	144100	30157060	17700	17700	17700	17700	0
285	20250319	144000	30157060	17700	17700	17700	17700	0
286	20250319	143900	30157060	17700	17700	17700	17700	0
287	20250319	143800	30157060	17700	17700	17700	17700	0
288	20250319	143700	30157060	17700	17700	17700	17700	0
289	20250319	143600	30157060	17700	17690	17700	17690	400
290	20250319	143500	23077240	17690	17690	17690	17690	0
291	20250319	143400	23077240	17690	17690	17690	17690	0
292	20250319	143300	23077240	17690	17670	17690	17670	230
293	20250319	143200	19010370	17670	17670	17670	17670	0
294	20250319	143100	19010370	17670	17670	17670	17670	0
295	20250319	143000	19010370	17670	17650	17670	17650	198
296	20250319	142900	15515640	17640	17640	17640	17640	0
297	20250319	142800	15515640	17640	17640	17640	17640	1
298	20250319	142700	15498000	17650	17650	17650	17650	0
299	20250319	142600	15498000	17650	17650	17650	17650	0
300	20250319	142500	15498000	17650	17650	17650	17650	0
301	20250319	142400	15498000	17650	17650	17650	17650	0
302	20250319	142300	15498000	17650	17650	17650	17650	0
303	20250319	142200	15498000	17650	17650	17650	17650	0
304	20250319	142100	15498000	17650	17650	17650	17650	0
305	20250319	142000	15498000	17650	17650	17650	17650	0
306	20250319	141900	15498000	17650	17650	17650	17650	0
307	20250319	141800	15498000	17650	17650	17650	17650	0
308	20250319	141700	15498000	17650	17650	17650	17650	0
309	20250319	141600	15498000	17650	17650	17650	17650	270
310	20250319	141500	10732500	17650	17650	17650	17650	30
311	20250319	141400	10203000	17660	17660	17660	17660	0
312	20250319	141300	10203000	17660	17660	17660	17660	0
313	20250319	141200	10203000	17660	17660	17660	17660	0
314	20250319	141100	10203000	17660	17660	17660	17660	0
315	20250319	141000	10203000	17660	17660	17660	17660	0
316	20250319	140900	10203000	17660	17660	17660	17660	0
317	20250319	140800	10203000	17660	17660	17660	17660	0
318	20250319	140700	10203000	17660	17660	17660	17660	0
319	20250319	140600	10203000	17660	17660	17660	17660	0
320	20250319	140500	10203000	17660	17660	17660	17660	0
321	20250319	140400	10203000	17660	17660	17660	17660	0
322	20250319	140300	10203000	17660	17660	17660	17660	0
323	20250319	140200	10203000	17660	17660	17660	17660	0
324	20250319	140100	10203000	17660	17660	17660	17660	0
325	20250319	140000	10203000	17660	17660	17660	17660	0
326	20250319	135900	10203000	17660	17660	17660	17660	0
327	20250319	135800	10203000	17660	17660	17660	17660	0
328	20250319	135700	10203000	17660	17660	17660	17660	0
329	20250319	135600	10203000	17660	17660	17660	17660	0
330	20250319	135500	10203000	17660	17660	17660	17660	1
331	20250319	135400	10185340	17660	17660	17660	17660	0
332	20250319	135300	10185340	17660	17660	17660	17660	0
333	20250319	135200	10185340	17660	17660	17660	17660	0
334	20250319	135100	10185340	17660	17660	17660	17660	0
335	20250319	135000	10185340	17660	17660	17660	17660	0
336	20250319	134900	10185340	17660	17660	17660	17660	1
337	20250319	134800	10167680	17640	17640	17640	17640	0
338	20250319	134700	10167680	17640	17640	17640	17640	0
339	20250319	134600	10167680	17640	17640	17640	17640	0
340	20250319	134500	10167680	17640	17640	17640	17640	0
341	20250319	134400	10167680	17640	17640	17640	17640	0
342	20250319	134300	10167680	17640	17640	17640	17640	0
343	20250319	134200	10167680	17640	17640	17640	17640	0
344	20250319	134100	10167680	17640	17640	17640	17640	0
345	20250319	134000	10167680	17640	17640	17640	17640	0
346	20250319	133900	10167680	17640	17640	17640	17640	0
347	20250319	133800	10167680	17640	17640	17640	17640	0
348	20250319	133700	10167680	17640	17650	17650	17640	56
349	20250319	133600	9179400	17660	17660	17660	17660	2
350	20250319	133500	9144080	17660	17660	17660	17660	0
351	20250319	133400	9144080	17660	17660	17660	17660	5
352	20250319	133300	9055780	17650	17650	17650	17650	0
353	20250319	133200	9055780	17650	17650	17650	17650	0
354	20250319	133100	9055780	17650	17650	17650	17650	0
355	20250319	133000	9055780	17650	17650	17650	17650	0
356	20250319	132900	9055780	17650	17650	17650	17650	1
357	20250319	132800	9038130	17650	17650	17650	17650	0
358	20250319	132700	9038130	17650	17650	17650	17650	0
359	20250319	132600	9038130	17650	17650	17650	17650	0
360	20250319	132500	9038130	17650	17650	17650	17650	0
361	20250319	132400	9038130	17650	17650	17650	17650	0
362	20250319	132300	9038130	17650	17650	17650	17650	0
363	20250319	132200	9038130	17650	17650	17650	17650	0
364	20250319	132100	9038130	17650	17650	17650	17650	0
365	20250319	132000	9038130	17650	17650	17650	17650	0
366	20250319	131900	9038130	17650	17650	17650	17650	0
367	20250319	131800	9038130	17650	17650	17650	17650	0
368	20250319	131700	9038130	17650	17650	17650	17650	0
369	20250319	131600	9038130	17650	17650	17650	17650	1
370	20250319	131500	9020480	17660	17660	17660	17660	0
371	20250319	131400	9020480	17660	17660	17660	17660	0
372	20250319	131300	9020480	17660	17660	17660	17660	0
373	20250319	131200	9020480	17660	17660	17660	17660	0
374	20250319	131100	9020480	17660	17660	17660	17660	0
375	20250319	131000	9020480	17660	17660	17660	17660	3
376	20250319	130900	8967500	17670	17670	17670	17670	0
377	20250319	130800	8967500	17670	17670	17670	17670	0
378	20250319	130700	8967500	17670	17670	17670	17670	0
379	20250319	130600	8967500	17670	17670	17670	17670	0
380	20250319	130500	8967500	17670	17670	17670	17670	0
381	20250319	130400	8967500	17670	17670	17670	17670	0
382	20250319	130300	8967500	17670	17670	17670	17670	0
383	20250319	130200	8967500	17670	17670	17670	17670	5
384	20250319	130100	8879150	17670	17670	17670	17670	0
385	20250319	130000	8879150	17670	17670	17670	17670	0
386	20250319	125900	8879150	17670	17670	17670	17670	0
387	20250319	125800	8879150	17670	17670	17670	17670	0
388	20250319	125700	8879150	17670	17670	17670	17670	0
389	20250319	125600	8879150	17670	17670	17670	17670	0
390	20250319	125500	8879150	17670	17670	17670	17670	1
391	20250319	125400	8861480	17670	17670	17670	17670	0
392	20250319	125300	8861480	17670	17670	17670	17670	0
393	20250319	125200	8861480	17670	17670	17670	17670	0
394	20250319	125100	8861480	17670	17670	17670	17670	0
395	20250319	125000	8861480	17670	17670	17670	17670	0
396	20250319	124900	8861480	17670	17670	17670	17670	0
397	20250319	124800	8861480	17670	17670	17670	17670	0
398	20250319	124700	8861480	17670	17670	17670	17670	0
399	20250319	124600	8861480	17670	17670	17670	17670	0
400	20250319	124500	8861480	17670	17670	17670	17670	0
401	20250319	124400	8861480	17670	17670	17670	17670	0
402	20250319	124300	8861480	17670	17670	17670	17670	0
403	20250319	124200	8861480	17670	17670	17670	17670	0
404	20250319	124100	8861480	17670	17670	17670	17670	0
405	20250319	124000	8861480	17670	17670	17670	17670	0
406	20250319	123900	8861480	17670	17670	17670	17670	0
407	20250319	123800	8861480	17670	17670	17670	17670	0
408	20250319	123700	8861480	17670	17670	17670	17670	0
409	20250319	123600	8861480	17670	17670	17670	17670	0
410	20250319	123500	8861480	17670	17670	17670	17670	0
411	20250319	123400	8861480	17670	17670	17670	17670	0
412	20250319	123300	8861480	17670	17670	17670	17670	2
413	20250319	123200	8826140	17640	17640	17640	17640	0
414	20250319	123100	8826140	17640	17650	17650	17640	69
415	20250319	123000	7608860	17680	17680	17680	17680	0
416	20250319	122900	7608860	17680	17680	17680	17680	0
417	20250319	122800	7608860	17680	17680	17680	17680	0
418	20250319	122700	7608860	17680	17680	17680	17680	0
419	20250319	122600	7608860	17680	17680	17680	17680	0
420	20250319	122500	7608860	17680	17680	17680	17680	0
421	20250319	122400	7608860	17680	17680	17680	17680	0
422	20250319	122300	7608860	17680	17680	17680	17680	0
423	20250319	122200	7608860	17680	17680	17680	17680	0
424	20250319	122100	7608860	17680	17680	17680	17680	0
425	20250319	122000	7608860	17680	17680	17680	17680	0
426	20250319	121900	7608860	17680	17680	17680	17680	0
427	20250319	121800	7608860	17680	17680	17680	17680	0
428	20250319	121700	7608860	17680	17680	17680	17680	0
429	20250319	121600	7608860	17680	17680	17680	17680	0
430	20250319	121500	7608860	17680	17680	17680	17680	0
431	20250319	121400	7608860	17680	17680	17680	17680	0
432	20250319	121300	7608860	17680	17680	17680	17680	0
433	20250319	121200	7608860	17680	17680	17680	17680	0
434	20250319	121100	7608860	17680	17680	17680	17680	0
435	20250319	121000	7608860	17680	17680	17680	17680	0
436	20250319	120900	7608860	17680	17680	17680	17680	1
437	20250319	120800	7591180	17670	17670	17670	17670	120
438	20250319	120700	5470780	17660	17660	17660	17660	3
439	20250319	120600	5417800	17680	17680	17680	17680	0
440	20250319	120500	5417800	17680	17680	17680	17680	0
441	20250319	120400	5417800	17680	17680	17680	17680	0
442	20250319	120300	5417800	17680	17680	17680	17680	0
443	20250319	120200	5417800	17680	17680	17680	17680	0
444	20250319	120100	5417800	17680	17680	17680	17680	0
445	20250319	120000	5417800	17680	17680	17680	17680	0
446	20250319	115900	5417800	17680	17680	17680	17680	0
447	20250319	115800	5417800	17680	17680	17680	17680	0
448	20250319	115700	5417800	17680	17680	17680	17680	0
449	20250319	115600	5417800	17680	17680	17680	17680	0
450	20250319	115500	5417800	17680	17680	17680	17680	0
451	20250319	115400	5417800	17680	17680	17680	17680	0
452	20250319	115300	5417800	17680	17680	17680	17680	0
453	20250319	115200	5417800	17680	17680	17680	17680	0
454	20250319	115100	5417800	17680	17680	17680	17680	0
455	20250319	115000	5417800	17680	17680	17680	17680	0
456	20250319	114900	5417800	17680	17680	17680	17680	0
457	20250319	114800	5417800	17680	17680	17680	17680	0
458	20250319	114700	5417800	17680	17680	17680	17680	0
459	20250319	114600	5417800	17680	17680	17680	17680	0
460	20250319	114500	5417800	17680	17680	17680	17680	0
461	20250319	114400	5417800	17680	17680	17680	17680	0
462	20250319	114300	5417800	17680	17680	17680	17680	0
463	20250319	114200	5417800	17680	17680	17680	17680	0
464	20250319	114100	5417800	17680	17680	17680	17680	0
465	20250319	114000	5417800	17680	17680	17680	17680	0
466	20250319	113900	5417800	17680	17680	17680	17680	0
467	20250319	113800	5417800	17680	17680	17680	17680	0
468	20250319	113700	5417800	17680	17680	17680	17680	0
469	20250319	113600	5417800	17680	17680	17680	17680	0
470	20250319	113500	5417800	17680	17680	17680	17680	0
471	20250319	113400	5417800	17680	17680	17680	17680	0
472	20250319	113300	5417800	17680	17680	17680	17680	0
473	20250319	113200	5417800	17680	17680	17680	17680	43
474	20250319	113100	4657560	17680	17680	17680	17680	0
475	20250319	113000	4657560	17680	17680	17680	17680	0
476	20250319	112900	4657560	17680	17680	17680	17680	0
477	20250319	112800	4657560	17680	17680	17680	17680	0
478	20250319	112700	4657560	17680	17680	17680	17680	0
479	20250319	112600	4657560	17680	17680	17680	17680	0
480	20250319	112500	4657560	17680	17680	17680	17680	0
481	20250319	112400	4657560	17680	17680	17680	17680	0
482	20250319	112300	4657560	17680	17680	17680	17680	0
483	20250319	112200	4657560	17680	17680	17680	17680	0
484	20250319	112100	4657560	17680	17680	17680	17680	0
485	20250319	112000	4657560	17680	17680	17680	17680	0
486	20250319	111900	4657560	17680	17680	17680	17680	0
487	20250319	111800	4657560	17680	17680	17680	17680	0
488	20250319	111700	4657560	17680	17680	17680	17680	0
489	20250319	111600	4657560	17680	17640	17680	17640	2
490	20250319	111500	4622240	17690	17690	17690	17690	0
491	20250319	111400	4622240	17690	17690	17690	17690	0
492	20250319	111300	4622240	17690	17690	17690	17690	0
493	20250319	111200	4622240	17690	17690	17690	17690	0
494	20250319	111100	4622240	17690	17690	17690	17690	0
495	20250319	111000	4622240	17690	17690	17690	17690	0
496	20250319	110900	4622240	17690	17690	17690	17690	0
497	20250319	110800	4622240	17690	17690	17690	17690	0
498	20250319	110700	4622240	17690	17690	17690	17690	0
499	20250319	110600	4622240	17690	17690	17690	17690	0
500	20250319	110500	4622240	17690	17690	17690	17690	0
501	20250319	110400	4622240	17690	17690	17690	17690	0
502	20250319	110300	4622240	17690	17690	17690	17690	0
503	20250319	110200	4622240	17690	17690	17690	17690	0
504	20250319	110100	4622240	17690	17690	17690	17690	0
505	20250319	110000	4622240	17690	17690	17690	17690	0
506	20250319	105900	4622240	17690	17690	17690	17690	0
507	20250319	105800	4622240	17690	17690	17690	17690	1
508	20250319	105700	4604550	17690	17690	17690	17690	3
509	20250319	105600	4551480	17690	17690	17690	17690	0
510	20250319	105500	4551480	17690	17690	17690	17690	1
511	20250319	105400	4533790	17690	17690	17690	17690	0
512	20250319	105300	4533790	17690	17690	17690	17690	0
513	20250319	105200	4533790	17690	17690	17690	17690	0
514	20250319	105100	4533790	17690	17690	17690	17690	0
515	20250319	105000	4533790	17690	17690	17690	17690	0
516	20250319	104900	4533790	17690	17690	17690	17690	0
517	20250319	104800	4533790	17690	17690	17690	17690	0
518	20250319	104700	4533790	17690	17690	17690	17690	0
519	20250319	104600	4533790	17690	17690	17690	17690	0
520	20250319	104500	4533790	17690	17690	17690	17690	0
521	20250319	104400	4533790	17690	17690	17690	17690	0
522	20250319	104300	4533790	17690	17690	17690	17690	0
523	20250319	104200	4533790	17690	17690	17690	17690	0
524	20250319	104100	4533790	17690	17690	17690	17690	0
525	20250319	104000	4533790	17690	17690	17690	17690	0
526	20250319	103900	4533790	17690	17690	17690	17690	0
527	20250319	103800	4533790	17690	17690	17690	17690	0
528	20250319	103700	4533790	17690	17690	17690	17690	0
529	20250319	103600	4533790	17690	17690	17690	17690	0
530	20250319	103500	4533790	17690	17690	17690	17690	0
531	20250319	103400	4533790	17690	17690	17690	17690	0
532	20250319	103300	4533790	17690	17690	17690	17690	0
533	20250319	103200	4533790	17690	17690	17690	17690	0
534	20250319	103100	4533790	17690	17690	17690	17690	0
535	20250319	103000	4533790	17690	17690	17690	17690	0
536	20250319	102900	4533790	17690	17690	17690	17690	0
537	20250319	102800	4533790	17690	17690	17690	17690	0
538	20250319	102700	4533790	17690	17690	17690	17690	0
539	20250319	102600	4533790	17690	17690	17690	17690	0
540	20250319	102500	4533790	17690	17690	17690	17690	0
541	20250319	102400	4533790	17690	17690	17690	17690	0
542	20250319	102300	4533790	17690	17690	17690	17690	0
543	20250319	102200	4533790	17690	17690	17690	17690	0
544	20250319	102100	4533790	17690	17690	17690	17690	0
545	20250319	102000	4533790	17690	17690	17690	17690	0
546	20250319	101900	4533790	17690	17690	17690	17690	0
547	20250319	101800	4533790	17690	17690	17690	17690	0
548	20250319	101700	4533790	17690	17690	17690	17690	1
549	20250319	101600	4516100	17630	17630	17630	17630	1
550	20250319	101500	4498470	17700	17700	17700	17700	0
551	20250319	101400	4498470	17700	17700	17700	17700	0
552	20250319	101300	4498470	17700	17700	17700	17700	0
553	20250319	101200	4498470	17700	17700	17700	17700	0
554	20250319	101100	4498470	17700	17700	17700	17700	0
555	20250319	101000	4498470	17700	17700	17700	17700	0
556	20250319	100900	4498470	17700	17700	17700	17700	0
557	20250319	100800	4498470	17700	17700	17700	17700	0
558	20250319	100700	4498470	17700	17700	17700	17700	1
559	20250319	100600	4480770	17700	17700	17700	17700	0
560	20250319	100500	4480770	17700	17700	17700	17700	0
561	20250319	100400	4480770	17700	17700	17700	17700	0
562	20250319	100300	4480770	17700	17700	17700	17700	0
563	20250319	100200	4480770	17700	17700	17700	17700	0
564	20250319	100100	4480770	17700	17600	17700	17600	2
565	20250319	100000	4445470	17600	17600	17600	17600	1
566	20250319	095900	4427870	17700	17700	17700	17700	0
567	20250319	095800	4427870	17700	17700	17700	17700	0
568	20250319	095700	4427870	17700	17700	17700	17700	0
569	20250319	095600	4427870	17700	17600	17700	17600	22
570	20250319	095500	4040570	17600	17600	17600	17600	0
571	20250319	095400	4040570	17600	17600	17600	17600	0
572	20250319	095300	4040570	17600	17600	17600	17600	2
573	20250319	095200	4005370	17700	17700	17700	17700	0
574	20250319	095100	4005370	17700	17700	17700	17700	0
575	20250319	095000	4005370	17700	17700	17700	17700	0
576	20250319	094900	4005370	17700	17700	17700	17700	0
577	20250319	094800	4005370	17700	17700	17700	17700	0
578	20250319	094700	4005370	17700	17700	17700	17700	1
579	20250319	094600	3987670	17590	17600	17600	17590	61
580	20250319	094500	2914180	17700	17700	17700	17700	0
581	20250319	094400	2914180	17700	17700	17700	17700	0
582	20250319	094300	2914180	17700	17700	17700	17700	0
583	20250319	094200	2914180	17700	17700	17700	17700	0
584	20250319	094100	2914180	17700	17700	17700	17700	0
585	20250319	094000	2914180	17700	17700	17700	17700	0
586	20250319	093900	2914180	17700	17700	17700	17700	0
587	20250319	093800	2914180	17700	17700	17700	17700	0
588	20250319	093700	2914180	17700	17700	17700	17700	28
589	20250319	093600	2418580	17700	17700	17700	17700	0
590	20250319	093500	2418580	17700	17700	17700	17700	0
591	20250319	093400	2418580	17700	17700	17700	17700	0
592	20250319	093300	2418580	17700	17700	17700	17700	0
593	20250319	093200	2418580	17700	17700	17700	17700	0
594	20250319	093100	2418580	17700	17700	17700	17700	50
595	20250319	093000	1533580	17700	17700	17700	17700	0
596	20250319	092900	1533580	17700	17700	17700	17700	1
597	20250319	092800	1515880	17590	17590	17590	17590	1
598	20250319	092700	1498290	17700	17700	17700	17700	0
599	20250319	092600	1498290	17700	17700	17700	17700	0
600	20250319	092500	1498290	17700	17700	17700	17700	0
601	20250319	092400	1498290	17700	17700	17700	17700	0
602	20250319	092300	1498290	17700	17700	17700	17700	0
603	20250319	092200	1498290	17700	17700	17700	17700	0
604	20250319	092100	1498290	17700	17700	17700	17700	8
605	20250319	092000	1356690	17750	17750	17750	17750	0
606	20250319	091900	1356690	17750	17750	17750	17750	0
607	20250319	091800	1356690	17750	17750	17750	17750	0
608	20250319	091700	1356690	17750	17750	17750	17750	0
609	20250319	091600	1356690	17750	17750	17750	17750	0
610	20250319	091500	1356690	17750	17750	17750	17750	0
611	20250319	091400	1356690	17750	17750	17750	17750	0
612	20250319	091300	1356690	17750	17750	17750	17750	0
613	20250319	091200	1356690	17750	17750	17750	17750	0
614	20250319	091100	1356690	17750	17750	17750	17750	0
615	20250319	091000	1356690	17750	17750	17750	17750	0
616	20250319	090900	1356690	17750	17750	17750	17750	0
617	20250319	090800	1356690	17750	17750	17750	17750	0
618	20250319	090700	1356690	17750	17750	17750	17750	0
619	20250319	090600	1356690	17750	17740	17750	17560	14
620	20250319	090500	1109320	17740	17700	17750	17570	33
621	20250319	090400	528770	17700	17660	17700	17660	21
622	20250319	090300	157870	17630	17630	17630	17630	0
623	20250319	090200	157870	17630	17630	17630	17630	1
624	20250319	090100	140240	17530	17530	17530	17530	0
625	20250319	090000	140240	17530	17530	17530	17530	8