KissMeData/009140/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185300	32059010	18680	18680	18680	18680	182
3	20250304	185200	32059010	18680	18680	18680	18680	0
4	20250304	185100	32059010	18680	18680	18680	18680	0
5	20250304	185000	32059010	18680	18680	18680	18680	0
6	20250304	184900	32059010	18680	18680	18680	18680	0
7	20250304	184800	32059010	18680	18680	18680	18680	0
8	20250304	184700	32059010	18680	18680	18680	18680	0
9	20250304	184600	32059010	18680	18680	18680	18680	0
10	20250304	184500	32059010	18680	18680	18680	18680	0
11	20250304	184400	32059010	18680	18680	18680	18680	0
12	20250304	184300	32059010	18680	18680	18680	18680	0
13	20250304	184200	32059010	18680	18680	18680	18680	0
14	20250304	184100	32059010	18680	18680	18680	18680	0
15	20250304	184000	32059010	18680	18680	18680	18680	0
16	20250304	183900	32059010	18680	18680	18680	18680	0
17	20250304	183800	32059010	18680	18680	18680	18680	0
18	20250304	183700	32059010	18680	18680	18680	18680	0
19	20250304	183600	32059010	18680	18680	18680	18680	0
20	20250304	183500	32059010	18680	18680	18680	18680	0
21	20250304	183400	32059010	18680	18680	18680	18680	0
22	20250304	183300	32059010	18680	18680	18680	18680	0
23	20250304	183200	32059010	18680	18680	18680	18680	0
24	20250304	183100	32059010	18680	18680	18680	18680	0
25	20250304	183000	32059010	18680	18680	18680	18680	0
26	20250304	182900	32059010	18680	18680	18680	18680	0
27	20250304	182800	32059010	18680	18680	18680	18680	0
28	20250304	182700	32059010	18680	18680	18680	18680	0
29	20250304	182600	32059010	18680	18680	18680	18680	0
30	20250304	182500	32059010	18680	18680	18680	18680	0
31	20250304	182400	32059010	18680	18680	18680	18680	0
32	20250304	182300	32059010	18680	18680	18680	18680	182
33	20250304	182200	32059010	18680	18680	18680	18680	0
34	20250304	182100	32059010	18680	18680	18680	18680	0
35	20250304	182000	32059010	18680	18680	18680	18680	0
36	20250304	181900	32059010	18680	18680	18680	18680	0
37	20250304	181800	32059010	18680	18680	18680	18680	0
38	20250304	181700	32059010	18680	18680	18680	18680	0
39	20250304	181600	32059010	18680	18680	18680	18680	0
40	20250304	181500	32059010	18680	18680	18680	18680	0
41	20250304	181400	32059010	18680	18680	18680	18680	0
42	20250304	181300	32059010	18680	18680	18680	18680	0
43	20250304	181200	32059010	18680	18680	18680	18680	0
44	20250304	181100	32059010	18680	18680	18680	18680	0
45	20250304	181000	32059010	18680	18680	18680	18680	0
46	20250304	180900	32059010	18680	18680	18680	18680	0
47	20250304	180800	32059010	18680	18680	18680	18680	0
48	20250304	180700	32059010	18680	18680	18680	18680	0
49	20250304	180600	32059010	18680	18680	18680	18680	0
50	20250304	180500	32059010	18680	18680	18680	18680	0
51	20250304	180400	32059010	18680	18680	18680	18680	0
52	20250304	180300	32059010	18680	18680	18680	18680	0
53	20250304	180200	32059010	18680	18680	18680	18680	0
54	20250304	180100	32059010	18680	18680	18680	18680	0
55	20250304	180000	32059010	18680	18680	18680	18680	0
56	20250304	175900	32059010	18680	18680	18680	18680	0
57	20250304	175800	32059010	18680	18680	18680	18680	0
58	20250304	175700	32059010	18680	18680	18680	18680	0
59	20250304	175600	32059010	18680	18680	18680	18680	0
60	20250304	175500	32059010	18680	18680	18680	18680	0
61	20250304	175400	32059010	18680	18680	18680	18680	0
62	20250304	175300	32059010	18680	18680	18680	18680	182
63	20250304	175200	32059010	18680	18680	18680	18680	0
64	20250304	175100	32059010	18680	18680	18680	18680	0
65	20250304	175000	32059010	18680	18680	18680	18680	0
66	20250304	174900	32059010	18680	18680	18680	18680	0
67	20250304	174800	32059010	18680	18680	18680	18680	0
68	20250304	174700	32059010	18680	18680	18680	18680	0
69	20250304	174600	32059010	18680	18680	18680	18680	0
70	20250304	174500	32059010	18680	18680	18680	18680	0
71	20250304	174400	32059010	18680	18680	18680	18680	0
72	20250304	174300	32059010	18680	18680	18680	18680	0
73	20250304	174200	32059010	18680	18680	18680	18680	0
74	20250304	174100	32059010	18680	18680	18680	18680	0
75	20250304	174000	32059010	18680	18680	18680	18680	0
76	20250304	173900	32059010	18680	18680	18680	18680	0
77	20250304	173800	32059010	18680	18680	18680	18680	0
78	20250304	173700	32059010	18680	18680	18680	18680	0
79	20250304	173600	32059010	18680	18680	18680	18680	0
80	20250304	173500	32059010	18680	18680	18680	18680	0
81	20250304	173400	32059010	18680	18680	18680	18680	0
82	20250304	173300	32059010	18680	18680	18680	18680	0
83	20250304	173200	32059010	18680	18680	18680	18680	0
84	20250304	173100	32059010	18680	18680	18680	18680	0
85	20250304	173000	32059010	18680	18680	18680	18680	0
86	20250304	172900	32059010	18680	18680	18680	18680	0
87	20250304	172800	32059010	18680	18680	18680	18680	0
88	20250304	172700	32059010	18680	18680	18680	18680	0
89	20250304	172600	32059010	18680	18680	18680	18680	0
90	20250304	172500	32059010	18680	18680	18680	18680	0
91	20250304	172400	32059010	18680	18680	18680	18680	0
92	20250304	172300	32059010	18680	18680	18680	18680	182
93	20250304	172200	32059010	18680	18680	18680	18680	0
94	20250304	172100	32059010	18680	18680	18680	18680	0
95	20250304	172000	32059010	18680	18680	18680	18680	0
96	20250304	171900	32059010	18680	18680	18680	18680	0
97	20250304	171800	32059010	18680	18680	18680	18680	0
98	20250304	171700	32059010	18680	18680	18680	18680	0
99	20250304	171600	32059010	18680	18680	18680	18680	0
100	20250304	171500	32059010	18680	18680	18680	18680	0
101	20250304	171400	32059010	18680	18680	18680	18680	0
102	20250304	171300	32059010	18680	18680	18680	18680	0
103	20250304	171200	32059010	18680	18680	18680	18680	0
104	20250304	171100	32059010	18680	18680	18680	18680	0
105	20250304	171000	32059010	18680	18680	18680	18680	0
106	20250304	170900	32059010	18680	18680	18680	18680	0
107	20250304	170800	32059010	18680	18680	18680	18680	0
108	20250304	170700	32059010	18680	18680	18680	18680	0
109	20250304	170600	32059010	18680	18680	18680	18680	0
110	20250304	170500	32059010	18680	18680	18680	18680	0
111	20250304	170400	32059010	18680	18680	18680	18680	0
112	20250304	170300	32059010	18680	18680	18680	18680	0
113	20250304	170200	32059010	18680	18680	18680	18680	0
114	20250304	170100	32059010	18680	18680	18680	18680	0
115	20250304	170000	32059010	18680	18680	18680	18680	0
116	20250304	165900	32059010	18680	18680	18680	18680	0
117	20250304	165800	32059010	18680	18680	18680	18680	0
118	20250304	165700	32059010	18680	18680	18680	18680	0
119	20250304	165600	32059010	18680	18680	18680	18680	0
120	20250304	165500	32059010	18680	18680	18680	18680	0
121	20250304	165400	32059010	18680	18680	18680	18680	0
122	20250304	165300	32059010	18680	18680	18680	18680	182
123	20250304	165200	32059010	18680	18680	18680	18680	0
124	20250304	165100	32059010	18680	18680	18680	18680	0
125	20250304	165000	32059010	18680	18680	18680	18680	0
126	20250304	164900	32059010	18680	18680	18680	18680	0
127	20250304	164800	32059010	18680	18680	18680	18680	0
128	20250304	164700	32059010	18680	18680	18680	18680	0
129	20250304	164600	32059010	18680	18680	18680	18680	0
130	20250304	164500	32059010	18680	18680	18680	18680	0
131	20250304	164400	32059010	18680	18680	18680	18680	0
132	20250304	164300	32059010	18680	18680	18680	18680	0
133	20250304	164200	32059010	18680	18680	18680	18680	0
134	20250304	164100	32059010	18680	18680	18680	18680	0
135	20250304	164000	32059010	18680	18680	18680	18680	0
136	20250304	163900	32059010	18680	18680	18680	18680	0
137	20250304	163800	32059010	18680	18680	18680	18680	0
138	20250304	163700	32059010	18680	18680	18680	18680	0
139	20250304	163600	32059010	18680	18680	18680	18680	0
140	20250304	163500	32059010	18680	18680	18680	18680	0
141	20250304	163400	32059010	18680	18680	18680	18680	0
142	20250304	163300	32059010	18680	18680	18680	18680	0
143	20250304	163200	32059010	18680	18680	18680	18680	0
144	20250304	163100	32059010	18680	18680	18680	18680	0
145	20250304	163000	32059010	18680	18680	18680	18680	0
146	20250304	162900	32059010	18680	18680	18680	18680	0
147	20250304	162800	32059010	18680	18680	18680	18680	0
148	20250304	162700	32059010	18680	18680	18680	18680	0
149	20250304	162600	32059010	18680	18680	18680	18680	0
150	20250304	162500	32059010	18680	18680	18680	18680	0
151	20250304	162400	32059010	18680	18680	18680	18680	0
152	20250304	162300	32059010	18680	18680	18680	18680	182
153	20250304	162200	32059010	18680	18680	18680	18680	0
154	20250304	162100	32059010	18680	18680	18680	18680	0
155	20250304	162000	32059010	18680	18680	18680	18680	0
156	20250304	161900	32059010	18680	18680	18680	18680	0
157	20250304	161800	32059010	18680	18680	18680	18680	0
158	20250304	161700	32059010	18680	18680	18680	18680	0
159	20250304	161600	32059010	18680	18680	18680	18680	0
160	20250304	161500	32059010	18680	18680	18680	18680	0
161	20250304	161400	32059010	18680	18680	18680	18680	0
162	20250304	161300	32059010	18680	18680	18680	18680	0
163	20250304	161200	32059010	18680	18680	18680	18680	0
164	20250304	161100	32059010	18680	18680	18680	18680	0
165	20250304	161000	32059010	18680	18680	18680	18680	0
166	20250304	160900	32059010	18680	18680	18680	18680	0
167	20250304	160800	32059010	18680	18680	18680	18680	0
168	20250304	160700	32059010	18680	18680	18680	18680	0
169	20250304	160600	32059010	18680	18680	18680	18680	0
170	20250304	160500	32059010	18680	18680	18680	18680	0
171	20250304	160400	32059010	18680	18680	18680	18680	0
172	20250304	160300	32059010	18680	18680	18680	18680	0
173	20250304	160200	32059010	18680	18680	18680	18680	0
174	20250304	160100	32059010	18680	18680	18680	18680	0
175	20250304	160000	32059010	18680	18680	18680	18680	0
176	20250304	155900	32059010	18680	18680	18680	18680	0
177	20250304	155800	32059010	18680	18680	18680	18680	0
178	20250304	155700	32059010	18680	18680	18680	18680	0
179	20250304	155600	32059010	18680	18680	18680	18680	0
180	20250304	155500	32059010	18680	18680	18680	18680	0
181	20250304	155400	32059010	18680	18680	18680	18680	0
182	20250304	155300	32059010	18680	18680	18680	18680	182
183	20250304	155200	32059010	18680	18680	18680	18680	0
184	20250304	155100	32059010	18680	18680	18680	18680	0
185	20250304	155000	32059010	18680	18680	18680	18680	0
186	20250304	154900	32059010	18680	18680	18680	18680	0
187	20250304	154800	32059010	18680	18680	18680	18680	0
188	20250304	154700	32059010	18680	18680	18680	18680	0
189	20250304	154600	32059010	18680	18680	18680	18680	0
190	20250304	154500	32059010	18680	18680	18680	18680	0
191	20250304	154400	32059010	18680	18680	18680	18680	0
192	20250304	154300	32059010	18680	18680	18680	18680	0
193	20250304	154200	32059010	18680	18680	18680	18680	0
194	20250304	154100	32059010	18680	18680	18680	18680	0
195	20250304	154000	32059010	18680	18680	18680	18680	0
196	20250304	153900	32059010	18680	18680	18680	18680	0
197	20250304	153800	32059010	18680	18680	18680	18680	0
198	20250304	153700	32059010	18680	18680	18680	18680	0
199	20250304	153600	32059010	18680	18680	18680	18680	0
200	20250304	153500	32059010	18680	18680	18680	18680	0
201	20250304	153400	32059010	18680	18680	18680	18680	0
202	20250304	153300	32059010	18680	18680	18680	18680	0
203	20250304	153200	32059010	18680	18680	18680	18680	0
204	20250304	153100	32059010	18680	18680	18680	18680	0
205	20250304	153000	32059010	18680	18680	18680	18680	182
206	20250304	152900	28659250	18590	18590	18590	18590	0
207	20250304	152800	28659250	18590	18590	18590	18590	0
208	20250304	152700	28659250	18590	18590	18590	18590	0
209	20250304	152600	28659250	18590	18590	18590	18590	0
210	20250304	152500	28659250	18590	18590	18590	18590	0
211	20250304	152400	28659250	18590	18590	18590	18590	0
212	20250304	152300	28659250	18590	18590	18590	18590	0
213	20250304	152200	28659250	18590	18590	18590	18590	0
214	20250304	152100	28659250	18590	18590	18590	18590	0
215	20250304	152000	28659250	18590	18590	18590	18590	0
216	20250304	151900	28659250	18590	18590	18590	18590	1
217	20250304	151800	28640660	18590	18590	18590	18590	12
218	20250304	151700	28417580	18590	18590	18590	18590	9
219	20250304	151600	28250270	18630	18630	18630	18630	0
220	20250304	151500	28250270	18630	18630	18630	18630	0
221	20250304	151400	28250270	18630	18630	18630	18630	5
222	20250304	151300	28157120	18630	18630	18630	18630	0
223	20250304	151200	28157120	18630	18630	18630	18630	0
224	20250304	151100	28157120	18630	18630	18630	18630	0
225	20250304	151000	28157120	18630	18630	18630	18630	0
226	20250304	150900	28157120	18630	18630	18630	18630	0
227	20250304	150800	28157120	18630	18630	18630	18630	0
228	20250304	150700	28157120	18630	18630	18630	18630	0
229	20250304	150600	28157120	18630	18630	18630	18630	0
230	20250304	150500	28157120	18630	18630	18630	18630	0
231	20250304	150400	28157120	18630	18630	18630	18630	0
232	20250304	150300	28157120	18630	18630	18630	18630	0
233	20250304	150200	28157120	18630	18630	18630	18630	0
234	20250304	150100	28157120	18630	18630	18630	18630	0
235	20250304	150000	28157120	18630	18630	18630	18630	0
236	20250304	145900	28157120	18630	18630	18630	18630	0
237	20250304	145800	28157120	18630	18630	18630	18630	0
238	20250304	145700	28157120	18630	18630	18630	18630	0
239	20250304	145600	28157120	18630	18630	18630	18630	0
240	20250304	145500	28157120	18630	18630	18630	18630	1
241	20250304	145400	28138490	18630	18630	18630	18630	0
242	20250304	145300	28138490	18630	18630	18630	18630	0
243	20250304	145200	28138490	18630	18590	18630	18590	2
244	20250304	145100	28101270	18570	18570	18570	18570	0
245	20250304	145000	28101270	18570	18570	18570	18570	0
246	20250304	144900	28101270	18570	18570	18570	18570	0
247	20250304	144800	28101270	18570	18570	18570	18570	0
248	20250304	144700	28101270	18570	18570	18570	18570	0
249	20250304	144600	28101270	18570	18570	18570	18570	0
250	20250304	144500	28101270	18570	18570	18570	18570	0
251	20250304	144400	28101270	18570	18570	18570	18570	0
252	20250304	144300	28101270	18570	18570	18570	18570	0
253	20250304	144200	28101270	18570	18570	18570	18570	0
254	20250304	144100	28101270	18570	18570	18570	18570	0
255	20250304	144000	28101270	18570	18570	18570	18570	0
256	20250304	143900	28101270	18570	18570	18570	18570	0
257	20250304	143800	28101270	18570	18570	18570	18570	0
258	20250304	143700	28101270	18570	18570	18570	18570	0
259	20250304	143600	28101270	18570	18570	18570	18570	0
260	20250304	143500	28101270	18570	18570	18570	18570	0
261	20250304	143400	28101270	18570	18570	18570	18570	0
262	20250304	143300	28101270	18570	18570	18570	18570	0
263	20250304	143200	28101270	18570	18570	18570	18570	0
264	20250304	143100	28101270	18570	18570	18570	18570	0
265	20250304	143000	28101270	18570	18570	18570	18570	0
266	20250304	142900	28101270	18570	18570	18570	18570	0
267	20250304	142800	28101270	18570	18570	18570	18570	1
268	20250304	142700	28082700	18560	18560	18560	18560	0
269	20250304	142600	28082700	18560	18560	18560	18560	0
270	20250304	142500	28082700	18560	18560	18560	18560	0
271	20250304	142400	28082700	18560	18560	18560	18560	0
272	20250304	142300	28082700	18560	18560	18560	18560	0
273	20250304	142200	28082700	18560	18560	18560	18560	0
274	20250304	142100	28082700	18560	18560	18560	18560	0
275	20250304	142000	28082700	18560	18560	18560	18560	0
276	20250304	141900	28082700	18560	18560	18560	18560	0
277	20250304	141800	28082700	18560	18560	18560	18560	0
278	20250304	141700	28082700	18560	18560	18560	18560	0
279	20250304	141600	28082700	18560	18560	18560	18560	0
280	20250304	141500	28082700	18560	18560	18560	18560	0
281	20250304	141400	28082700	18560	18560	18560	18560	0
282	20250304	141300	28082700	18560	18560	18560	18560	0
283	20250304	141200	28082700	18560	18560	18560	18560	0
284	20250304	141100	28082700	18560	18560	18560	18560	0
285	20250304	141000	28082700	18560	18560	18560	18560	0
286	20250304	140900	28082700	18560	18560	18560	18560	0
287	20250304	140800	28082700	18560	18560	18560	18560	0
288	20250304	140700	28082700	18560	18560	18560	18560	0
289	20250304	140600	28082700	18560	18560	18560	18560	13
290	20250304	140500	27841420	18560	18560	18560	18560	0
291	20250304	140400	27841420	18560	18560	18560	18560	0
292	20250304	140300	27841420	18560	18560	18560	18560	0
293	20250304	140200	27841420	18560	18560	18560	18560	0
294	20250304	140100	27841420	18560	18560	18560	18560	0
295	20250304	140000	27841420	18560	18560	18560	18560	0
296	20250304	135900	27841420	18560	18560	18560	18560	0
297	20250304	135800	27841420	18560	18560	18560	18560	0
298	20250304	135700	27841420	18560	18560	18560	18560	0
299	20250304	135600	27841420	18560	18560	18560	18560	0
300	20250304	135500	27841420	18560	18560	18560	18560	0
301	20250304	135400	27841420	18560	18560	18560	18560	0
302	20250304	135300	27841420	18560	18560	18560	18560	0
303	20250304	135200	27841420	18560	18560	18560	18560	0
304	20250304	135100	27841420	18560	18560	18560	18560	0
305	20250304	135000	27841420	18560	18560	18560	18560	0
306	20250304	134900	27841420	18560	18560	18560	18560	0
307	20250304	134800	27841420	18560	18560	18560	18560	0
308	20250304	134700	27841420	18560	18560	18560	18560	0
309	20250304	134600	27841420	18560	18560	18560	18560	0
310	20250304	134500	27841420	18560	18560	18560	18560	0
311	20250304	134400	27841420	18560	18560	18560	18560	0
312	20250304	134300	27841420	18560	18560	18560	18560	0
313	20250304	134200	27841420	18560	18560	18560	18560	0
314	20250304	134100	27841420	18560	18560	18560	18560	0
315	20250304	134000	27841420	18560	18560	18560	18560	0
316	20250304	133900	27841420	18560	18560	18560	18560	0
317	20250304	133800	27841420	18560	18560	18560	18560	0
318	20250304	133700	27841420	18560	18560	18560	18560	0
319	20250304	133600	27841420	18560	18560	18560	18560	0
320	20250304	133500	27841420	18560	18560	18560	18560	0
321	20250304	133400	27841420	18560	18560	18560	18560	0
322	20250304	133300	27841420	18560	18560	18560	18560	0
323	20250304	133200	27841420	18560	18560	18560	18560	0
324	20250304	133100	27841420	18560	18560	18560	18560	0
325	20250304	133000	27841420	18560	18560	18560	18560	0
326	20250304	132900	27841420	18560	18560	18560	18560	0
327	20250304	132800	27841420	18560	18560	18560	18560	0
328	20250304	132700	27841420	18560	18560	18560	18560	0
329	20250304	132600	27841420	18560	18560	18560	18560	0
330	20250304	132500	27841420	18560	18560	18560	18560	0
331	20250304	132400	27841420	18560	18560	18560	18560	0
332	20250304	132300	27841420	18560	18560	18560	18560	0
333	20250304	132200	27841420	18560	18560	18560	18560	0
334	20250304	132100	27841420	18560	18560	18560	18560	0
335	20250304	132000	27841420	18560	18560	18560	18560	0
336	20250304	131900	27841420	18560	18560	18560	18560	0
337	20250304	131800	27841420	18560	18560	18560	18560	0
338	20250304	131700	27841420	18560	18560	18560	18560	0
339	20250304	131600	27841420	18560	18560	18560	18560	0
340	20250304	131500	27841420	18560	18560	18560	18560	0
341	20250304	131400	27841420	18560	18600	18600	18560	46
342	20250304	131300	26987500	18630	18630	18630	18630	0
343	20250304	131200	26987500	18630	18630	18630	18630	0
344	20250304	131100	26987500	18630	18630	18630	18630	0
345	20250304	131000	26987500	18630	18630	18630	18630	0
346	20250304	130900	26987500	18630	18630	18630	18630	0
347	20250304	130800	26987500	18630	18630	18630	18630	0
348	20250304	130700	26987500	18630	18630	18630	18630	0
349	20250304	130600	26987500	18630	18630	18630	18630	0
350	20250304	130500	26987500	18630	18630	18630	18630	0
351	20250304	130400	26987500	18630	18630	18630	18630	0
352	20250304	130300	26987500	18630	18630	18630	18630	0
353	20250304	130200	26987500	18630	18630	18630	18630	0
354	20250304	130100	26987500	18630	18630	18630	18630	0
355	20250304	130000	26987500	18630	18630	18630	18630	0
356	20250304	125900	26987500	18630	18630	18630	18630	0
357	20250304	125800	26987500	18630	18630	18630	18630	0
358	20250304	125700	26987500	18630	18630	18630	18630	0
359	20250304	125600	26987500	18630	18630	18630	18630	0
360	20250304	125500	26987500	18630	18630	18630	18630	1
361	20250304	125400	26968870	18550	18550	18550	18550	0
362	20250304	125300	26968870	18550	18550	18550	18550	0
363	20250304	125200	26968870	18550	18550	18550	18550	0
364	20250304	125100	26968870	18550	18550	18550	18550	0
365	20250304	125000	26968870	18550	18550	18550	18550	0
366	20250304	124900	26968870	18550	18550	18550	18550	0
367	20250304	124800	26968870	18550	18550	18550	18550	0
368	20250304	124700	26968870	18550	18550	18550	18550	0
369	20250304	124600	26968870	18550	18550	18550	18550	0
370	20250304	124500	26968870	18550	18550	18550	18550	0
371	20250304	124400	26968870	18550	18550	18550	18550	0
372	20250304	124300	26968870	18550	18550	18550	18550	0
373	20250304	124200	26968870	18550	18550	18550	18550	0
374	20250304	124100	26968870	18550	18550	18550	18550	0
375	20250304	124000	26968870	18550	18550	18550	18550	0
376	20250304	123900	26968870	18550	18550	18550	18550	0
377	20250304	123800	26968870	18550	18550	18550	18550	0
378	20250304	123700	26968870	18550	18550	18550	18550	0
379	20250304	123600	26968870	18550	18550	18550	18550	0
380	20250304	123500	26968870	18550	18550	18550	18550	0
381	20250304	123400	26968870	18550	18550	18550	18550	0
382	20250304	123300	26968870	18550	18550	18550	18550	0
383	20250304	123200	26968870	18550	18560	18560	18550	330
384	20250304	123100	20847330	18560	18560	18560	18560	0
385	20250304	123000	20847330	18560	18560	18560	18560	0
386	20250304	122900	20847330	18560	18560	18560	18560	0
387	20250304	122800	20847330	18560	18560	18560	18560	0
388	20250304	122700	20847330	18560	18560	18560	18560	0
389	20250304	122600	20847330	18560	18560	18560	18560	0
390	20250304	122500	20847330	18560	18560	18560	18560	0
391	20250304	122400	20847330	18560	18560	18560	18560	0
392	20250304	122300	20847330	18560	18560	18560	18560	0
393	20250304	122200	20847330	18560	18560	18560	18560	0
394	20250304	122100	20847330	18560	18560	18560	18560	0
395	20250304	122000	20847330	18560	18560	18560	18560	0
396	20250304	121900	20847330	18560	18560	18560	18560	0
397	20250304	121800	20847330	18560	18560	18560	18560	0
398	20250304	121700	20847330	18560	18560	18560	18560	0
399	20250304	121600	20847330	18560	18560	18560	18560	1
400	20250304	121500	20828770	18550	18550	18550	18550	0
401	20250304	121400	20828770	18550	18550	18550	18550	7
402	20250304	121300	20698920	18550	18560	18560	18550	10
403	20250304	121200	20513380	18670	18670	18670	18670	0
404	20250304	121100	20513380	18670	18670	18670	18670	0
405	20250304	121000	20513380	18670	18670	18670	18670	0
406	20250304	120900	20513380	18670	18670	18670	18670	0
407	20250304	120800	20513380	18670	18670	18670	18670	0
408	20250304	120700	20513380	18670	18670	18670	18670	0
409	20250304	120600	20513380	18670	18550	18670	18550	3
410	20250304	120500	20457610	18550	18550	18550	18550	0
411	20250304	120400	20457610	18550	18550	18550	18550	0
412	20250304	120300	20457610	18550	18550	18550	18550	100
413	20250304	120200	18602610	18550	18550	18550	18550	0
414	20250304	120100	18602610	18550	18550	18550	18550	0
415	20250304	120000	18602610	18550	18550	18550	18550	0
416	20250304	115900	18602610	18550	18550	18550	18550	0
417	20250304	115800	18602610	18550	18550	18550	18550	0
418	20250304	115700	18602610	18550	18550	18550	18550	0
419	20250304	115600	18602610	18550	18550	18550	18550	0
420	20250304	115500	18602610	18550	18550	18550	18550	1
421	20250304	115400	18584060	18670	18670	18670	18670	0
422	20250304	115300	18584060	18670	18670	18670	18670	0
423	20250304	115200	18584060	18670	18670	18670	18670	0
424	20250304	115100	18584060	18670	18670	18670	18670	0
425	20250304	115000	18584060	18670	18670	18670	18670	0
426	20250304	114900	18584060	18670	18670	18670	18670	0
427	20250304	114800	18584060	18670	18670	18670	18670	0
428	20250304	114700	18584060	18670	18670	18670	18670	0
429	20250304	114600	18584060	18670	18670	18670	18670	0
430	20250304	114500	18584060	18670	18670	18670	18670	0
431	20250304	114400	18584060	18670	18670	18670	18670	0
432	20250304	114300	18584060	18670	18670	18670	18670	0
433	20250304	114200	18584060	18670	18670	18670	18670	1
434	20250304	114100	18565390	18670	18670	18670	18670	0
435	20250304	114000	18565390	18670	18670	18670	18670	4
436	20250304	113900	18490710	18670	18670	18670	18670	0
437	20250304	113800	18490710	18670	18670	18670	18670	0
438	20250304	113700	18490710	18670	18670	18670	18670	0
439	20250304	113600	18490710	18670	18670	18670	18670	0
440	20250304	113500	18490710	18670	18670	18670	18670	0
441	20250304	113400	18490710	18670	18670	18670	18670	0
442	20250304	113300	18490710	18670	18670	18670	18670	0
443	20250304	113200	18490710	18670	18670	18670	18670	0
444	20250304	113100	18490710	18670	18670	18670	18670	0
445	20250304	113000	18490710	18670	18670	18670	18670	0
446	20250304	112900	18490710	18670	18670	18670	18670	0
447	20250304	112800	18490710	18670	18670	18670	18670	0
448	20250304	112700	18490710	18670	18670	18670	18670	0
449	20250304	112600	18490710	18670	18670	18670	18670	0
450	20250304	112500	18490710	18670	18670	18670	18670	0
451	20250304	112400	18490710	18670	18670	18670	18670	0
452	20250304	112300	18490710	18670	18670	18670	18670	0
453	20250304	112200	18490710	18670	18670	18670	18670	0
454	20250304	112100	18490710	18670	18670	18670	18670	0
455	20250304	112000	18490710	18670	18670	18670	18670	0
456	20250304	111900	18490710	18670	18670	18670	18670	0
457	20250304	111800	18490710	18670	18670	18670	18670	0
458	20250304	111700	18490710	18670	18670	18670	18670	0
459	20250304	111600	18490710	18670	18670	18670	18670	1
460	20250304	111500	18472040	18550	18550	18550	18550	0
461	20250304	111400	18472040	18550	18550	18550	18550	0
462	20250304	111300	18472040	18550	18550	18550	18550	0
463	20250304	111200	18472040	18550	18550	18550	18550	0
464	20250304	111100	18472040	18550	18550	18550	18550	0
465	20250304	111000	18472040	18550	18550	18550	18550	0
466	20250304	110900	18472040	18550	18550	18550	18550	0
467	20250304	110800	18472040	18550	18550	18550	18550	0
468	20250304	110700	18472040	18550	18550	18550	18550	0
469	20250304	110600	18472040	18550	18550	18550	18550	0
470	20250304	110500	18472040	18550	18550	18550	18550	0
471	20250304	110400	18472040	18550	18550	18550	18550	0
472	20250304	110300	18472040	18550	18550	18550	18550	0
473	20250304	110200	18472040	18550	18550	18550	18550	1
474	20250304	110100	18453490	18450	18450	18450	18450	0
475	20250304	110000	18453490	18450	18450	18450	18450	0
476	20250304	105900	18453490	18450	18450	18450	18450	0
477	20250304	105800	18453490	18450	18450	18450	18450	0
478	20250304	105700	18453490	18450	18450	18450	18450	0
479	20250304	105600	18453490	18450	18450	18450	18450	0
480	20250304	105500	18453490	18450	18450	18450	18450	0
481	20250304	105400	18453490	18450	18450	18450	18450	0
482	20250304	105300	18453490	18450	18450	18450	18450	0
483	20250304	105200	18453490	18450	18450	18450	18450	0
484	20250304	105100	18453490	18450	18450	18450	18450	0
485	20250304	105000	18453490	18450	18450	18450	18450	0
486	20250304	104900	18453490	18450	18450	18450	18450	0
487	20250304	104800	18453490	18450	18450	18450	18450	0
488	20250304	104700	18453490	18450	18450	18450	18450	0
489	20250304	104600	18453490	18450	18450	18450	18450	0
490	20250304	104500	18453490	18450	18450	18450	18450	0
491	20250304	104400	18453490	18450	18450	18450	18450	0
492	20250304	104300	18453490	18450	18450	18450	18450	0
493	20250304	104200	18453490	18450	18450	18450	18450	0
494	20250304	104100	18453490	18450	18450	18450	18450	0
495	20250304	104000	18453490	18450	18450	18450	18450	0
496	20250304	103900	18453490	18450	18450	18450	18450	0
497	20250304	103800	18453490	18450	18450	18450	18450	0
498	20250304	103700	18453490	18450	18450	18450	18450	0
499	20250304	103600	18453490	18450	18450	18450	18450	0
500	20250304	103500	18453490	18450	18450	18450	18450	0
501	20250304	103400	18453490	18450	18450	18450	18450	0
502	20250304	103300	18453490	18450	18450	18450	18450	14
503	20250304	103200	18195190	18430	18430	18430	18430	0
504	20250304	103100	18195190	18430	18430	18430	18430	0
505	20250304	103000	18195190	18430	18430	18430	18430	0
506	20250304	102900	18195190	18430	18430	18430	18430	0
507	20250304	102800	18195190	18430	18430	18430	18430	0
508	20250304	102700	18195190	18430	18430	18430	18430	0
509	20250304	102600	18195190	18430	18430	18430	18430	0
510	20250304	102500	18195190	18430	18430	18430	18430	0
511	20250304	102400	18195190	18430	18430	18430	18430	0
512	20250304	102300	18195190	18430	18430	18430	18430	0
513	20250304	102200	18195190	18430	18430	18430	18430	0
514	20250304	102100	18195190	18430	18430	18430	18430	0
515	20250304	102000	18195190	18430	18430	18430	18430	0
516	20250304	101900	18195190	18430	18430	18430	18430	0
517	20250304	101800	18195190	18430	18430	18430	18430	0
518	20250304	101700	18195190	18430	18430	18430	18430	0
519	20250304	101600	18195190	18430	18430	18430	18430	1
520	20250304	101500	18176760	18400	18400	18400	18400	0
521	20250304	101400	18176760	18400	18670	18670	18400	215
522	20250304	101300	14207060	18690	18690	18690	18690	0
523	20250304	101200	14207060	18690	18690	18690	18690	0
524	20250304	101100	14207060	18690	18690	18690	18690	0
525	20250304	101000	14207060	18690	18690	18690	18690	0
526	20250304	100900	14207060	18690	18690	18690	18690	0
527	20250304	100800	14207060	18690	18690	18690	18690	0
528	20250304	100700	14207060	18690	18690	18690	18690	0
529	20250304	100600	14207060	18690	18690	18690	18690	0
530	20250304	100500	14207060	18690	18690	18690	18690	0
531	20250304	100400	14207060	18690	18690	18690	18690	0
532	20250304	100300	14207060	18690	18690	18690	18690	0
533	20250304	100200	14207060	18690	18690	18690	18690	0
534	20250304	100100	14207060	18690	18690	18690	18690	0
535	20250304	100000	14207060	18690	18690	18690	18690	0
536	20250304	095900	14207060	18690	18690	18690	18690	0
537	20250304	095800	14207060	18690	18690	18690	18690	0
538	20250304	095700	14207060	18690	18690	18690	18690	0
539	20250304	095600	14207060	18690	18700	18700	18690	2
540	20250304	095500	14169670	18700	18700	18700	18700	0
541	20250304	095400	14169670	18700	18700	18700	18700	0
542	20250304	095300	14169670	18700	18700	18700	18700	0
543	20250304	095200	14169670	18700	18700	18700	18700	0
544	20250304	095100	14169670	18700	18700	18700	18700	0
545	20250304	095000	14169670	18700	18700	18700	18700	0
546	20250304	094900	14169670	18700	18700	18700	18700	0
547	20250304	094800	14169670	18700	18700	18700	18700	0
548	20250304	094700	14169670	18700	18700	18700	18700	0
549	20250304	094600	14169670	18700	18700	18700	18700	0
550	20250304	094500	14169670	18700	18590	18700	18590	96
551	20250304	094400	12384920	18590	18590	18590	18590	0
552	20250304	094300	12384920	18590	18590	18590	18590	0
553	20250304	094200	12384920	18590	18590	18590	18590	0
554	20250304	094100	12384920	18590	18590	18590	18590	0
555	20250304	094000	12384920	18590	18590	18590	18590	0
556	20250304	093900	12384920	18590	18590	18590	18590	0
557	20250304	093800	12384920	18590	18590	18590	18590	0
558	20250304	093700	12384920	18590	18590	18590	18590	40
559	20250304	093600	11641320	18590	18590	18590	18590	1
560	20250304	093500	11622730	18590	18590	18590	18590	1
561	20250304	093400	11604140	18510	18510	18510	18510	0
562	20250304	093300	11604140	18510	18510	18510	18510	0
563	20250304	093200	11604140	18510	18510	18510	18510	0
564	20250304	093100	11604140	18510	18510	18510	18510	0
565	20250304	093000	11604140	18510	18510	18510	18510	0
566	20250304	092900	11604140	18510	18510	18510	18510	0
567	20250304	092800	11604140	18510	18510	18510	18510	0
568	20250304	092700	11604140	18510	18510	18510	18510	0
569	20250304	092600	11604140	18510	18510	18510	18510	0
570	20250304	092500	11604140	18510	18510	18510	18510	0
571	20250304	092400	11604140	18510	18510	18510	18510	0
572	20250304	092300	11604140	18510	18510	18510	18510	0
573	20250304	092200	11604140	18510	18510	18510	18510	2
574	20250304	092100	11567120	18250	18250	18250	18250	0
575	20250304	092000	11567120	18250	18250	18250	18250	0
576	20250304	091900	11567120	18250	18250	18250	18250	0
577	20250304	091800	11567120	18250	18250	18250	18250	0
578	20250304	091700	11567120	18250	18250	18250	18250	0
579	20250304	091600	11567120	18250	18250	18250	18250	0
580	20250304	091500	11567120	18250	18250	18250	18250	0
581	20250304	091400	11567120	18250	18710	18710	18250	179
582	20250304	091300	8266510	18840	18840	18840	18840	0
583	20250304	091200	8266510	18840	18840	18840	18840	0
584	20250304	091100	8266510	18840	18840	18840	18840	0
585	20250304	091000	8266510	18840	18840	18840	18840	0
586	20250304	090900	8266510	18840	18840	18840	18840	0
587	20250304	090800	8266510	18840	18840	18840	18840	7
588	20250304	090700	8134630	18850	18850	18850	18850	24
589	20250304	090600	7682230	18850	18840	18850	18840	148
590	20250304	090500	4893740	18950	18950	18950	18950	0
591	20250304	090400	4893740	18950	18650	19250	18650	134
592	20250304	090300	2363760	18760	18760	18760	18760	1
593	20250304	090200	2345000	18760	18760	18760	18760	24
594	20250304	090100	1894760	18760	18760	18760	18760	0
595	20250304	090000	1894760	18760	18760	18760	18760	82