KissMeData/000950/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183200	75770570	19080	19080	19080	19080	559
3	20250304	183100	75770570	19080	19080	19080	19080	0
4	20250304	183000	75770570	19080	19080	19080	19080	0
5	20250304	182900	75770570	19080	19080	19080	19080	0
6	20250304	182800	75770570	19080	19080	19080	19080	0
7	20250304	182700	75770570	19080	19080	19080	19080	0
8	20250304	182600	75770570	19080	19080	19080	19080	0
9	20250304	182500	75770570	19080	19080	19080	19080	0
10	20250304	182400	75770570	19080	19080	19080	19080	0
11	20250304	182300	75770570	19080	19080	19080	19080	0
12	20250304	182200	75770570	19080	19080	19080	19080	0
13	20250304	182100	75770570	19080	19080	19080	19080	0
14	20250304	182000	75770570	19080	19080	19080	19080	0
15	20250304	181900	75770570	19080	19080	19080	19080	0
16	20250304	181800	75770570	19080	19080	19080	19080	0
17	20250304	181700	75770570	19080	19080	19080	19080	0
18	20250304	181600	75770570	19080	19080	19080	19080	0
19	20250304	181500	75770570	19080	19080	19080	19080	0
20	20250304	181400	75770570	19080	19080	19080	19080	0
21	20250304	181300	75770570	19080	19080	19080	19080	0
22	20250304	181200	75770570	19080	19080	19080	19080	0
23	20250304	181100	75770570	19080	19080	19080	19080	0
24	20250304	181000	75770570	19080	19080	19080	19080	0
25	20250304	180900	75770570	19080	19080	19080	19080	0
26	20250304	180800	75770570	19080	19080	19080	19080	0
27	20250304	180700	75770570	19080	19080	19080	19080	0
28	20250304	180600	75770570	19080	19080	19080	19080	0
29	20250304	180500	75770570	19080	19080	19080	19080	0
30	20250304	180400	75770570	19080	19080	19080	19080	0
31	20250304	180300	75770570	19080	19080	19080	19080	0
32	20250304	180200	75770570	19080	19080	19080	19080	559
33	20250304	180100	75770570	19080	19080	19080	19080	0
34	20250304	180000	75770570	19080	19080	19080	19080	0
35	20250304	175900	75770570	19080	19080	19080	19080	0
36	20250304	175800	75770570	19080	19080	19080	19080	0
37	20250304	175700	75770570	19080	19080	19080	19080	0
38	20250304	175600	75770570	19080	19080	19080	19080	0
39	20250304	175500	75770570	19080	19080	19080	19080	0
40	20250304	175400	75770570	19080	19080	19080	19080	0
41	20250304	175300	75770570	19080	19080	19080	19080	0
42	20250304	175200	75770570	19080	19080	19080	19080	0
43	20250304	175100	75770570	19080	19080	19080	19080	0
44	20250304	175000	75770570	19080	19080	19080	19080	0
45	20250304	174900	75770570	19080	19080	19080	19080	0
46	20250304	174800	75770570	19080	19080	19080	19080	0
47	20250304	174700	75770570	19080	19080	19080	19080	0
48	20250304	174600	75770570	19080	19080	19080	19080	0
49	20250304	174500	75770570	19080	19080	19080	19080	0
50	20250304	174400	75770570	19080	19080	19080	19080	0
51	20250304	174300	75770570	19080	19080	19080	19080	0
52	20250304	174200	75770570	19080	19080	19080	19080	0
53	20250304	174100	75770570	19080	19080	19080	19080	0
54	20250304	174000	75770570	19080	19080	19080	19080	0
55	20250304	173900	75770570	19080	19080	19080	19080	0
56	20250304	173800	75770570	19080	19080	19080	19080	0
57	20250304	173700	75770570	19080	19080	19080	19080	0
58	20250304	173600	75770570	19080	19080	19080	19080	0
59	20250304	173500	75770570	19080	19080	19080	19080	0
60	20250304	173400	75770570	19080	19080	19080	19080	0
61	20250304	173300	75770570	19080	19080	19080	19080	0
62	20250304	173200	75770570	19080	19080	19080	19080	559
63	20250304	173100	75770570	19080	19080	19080	19080	0
64	20250304	173000	75770570	19080	19080	19080	19080	0
65	20250304	172900	75770570	19080	19080	19080	19080	0
66	20250304	172800	75770570	19080	19080	19080	19080	0
67	20250304	172700	75770570	19080	19080	19080	19080	0
68	20250304	172600	75770570	19080	19080	19080	19080	0
69	20250304	172500	75770570	19080	19080	19080	19080	0
70	20250304	172400	75770570	19080	19080	19080	19080	0
71	20250304	172300	75770570	19080	19080	19080	19080	0
72	20250304	172200	75770570	19080	19080	19080	19080	0
73	20250304	172100	75770570	19080	19080	19080	19080	0
74	20250304	172000	75770570	19080	19080	19080	19080	0
75	20250304	171900	75770570	19080	19080	19080	19080	0
76	20250304	171800	75770570	19080	19080	19080	19080	0
77	20250304	171700	75770570	19080	19080	19080	19080	0
78	20250304	171600	75770570	19080	19080	19080	19080	0
79	20250304	171500	75770570	19080	19080	19080	19080	0
80	20250304	171400	75770570	19080	19080	19080	19080	0
81	20250304	171300	75770570	19080	19080	19080	19080	0
82	20250304	171200	75770570	19080	19080	19080	19080	0
83	20250304	171100	75770570	19080	19080	19080	19080	0
84	20250304	171000	75770570	19080	19080	19080	19080	0
85	20250304	170900	75770570	19080	19080	19080	19080	0
86	20250304	170800	75770570	19080	19080	19080	19080	0
87	20250304	170700	75770570	19080	19080	19080	19080	0
88	20250304	170600	75770570	19080	19080	19080	19080	0
89	20250304	170500	75770570	19080	19080	19080	19080	0
90	20250304	170400	75770570	19080	19080	19080	19080	0
91	20250304	170300	75770570	19080	19080	19080	19080	0
92	20250304	170200	75770570	19080	19080	19080	19080	559
93	20250304	170100	75770570	19080	19080	19080	19080	0
94	20250304	170000	75770570	19080	19080	19080	19080	0
95	20250304	165900	75770570	19080	19080	19080	19080	0
96	20250304	165800	75770570	19080	19080	19080	19080	0
97	20250304	165700	75770570	19080	19080	19080	19080	0
98	20250304	165600	75770570	19080	19080	19080	19080	0
99	20250304	165500	75770570	19080	19080	19080	19080	0
100	20250304	165400	75770570	19080	19080	19080	19080	0
101	20250304	165300	75770570	19080	19080	19080	19080	0
102	20250304	165200	75770570	19080	19080	19080	19080	0
103	20250304	165100	75770570	19080	19080	19080	19080	0
104	20250304	165000	75770570	19080	19080	19080	19080	0
105	20250304	164900	75770570	19080	19080	19080	19080	0
106	20250304	164800	75770570	19080	19080	19080	19080	0
107	20250304	164700	75770570	19080	19080	19080	19080	0
108	20250304	164600	75770570	19080	19080	19080	19080	0
109	20250304	164500	75770570	19080	19080	19080	19080	0
110	20250304	164400	75770570	19080	19080	19080	19080	0
111	20250304	164300	75770570	19080	19080	19080	19080	0
112	20250304	164200	75770570	19080	19080	19080	19080	0
113	20250304	164100	75770570	19080	19080	19080	19080	0
114	20250304	164000	75770570	19080	19080	19080	19080	0
115	20250304	163900	75770570	19080	19080	19080	19080	0
116	20250304	163800	75770570	19080	19080	19080	19080	0
117	20250304	163700	75770570	19080	19080	19080	19080	0
118	20250304	163600	75770570	19080	19080	19080	19080	0
119	20250304	163500	75770570	19080	19080	19080	19080	0
120	20250304	163400	75770570	19080	19080	19080	19080	0
121	20250304	163300	75770570	19080	19080	19080	19080	0
122	20250304	163200	75770570	19080	19080	19080	19080	559
123	20250304	163100	75770570	19080	19080	19080	19080	0
124	20250304	163000	75770570	19080	19080	19080	19080	0
125	20250304	162900	75770570	19080	19080	19080	19080	0
126	20250304	162800	75770570	19080	19080	19080	19080	0
127	20250304	162700	75770570	19080	19080	19080	19080	0
128	20250304	162600	75770570	19080	19080	19080	19080	0
129	20250304	162500	75770570	19080	19080	19080	19080	0
130	20250304	162400	75770570	19080	19080	19080	19080	0
131	20250304	162300	75770570	19080	19080	19080	19080	0
132	20250304	162200	75770570	19080	19080	19080	19080	0
133	20250304	162100	75770570	19080	19080	19080	19080	0
134	20250304	162000	75770570	19080	19080	19080	19080	0
135	20250304	161900	75770570	19080	19080	19080	19080	0
136	20250304	161800	75770570	19080	19080	19080	19080	0
137	20250304	161700	75770570	19080	19080	19080	19080	0
138	20250304	161600	75770570	19080	19080	19080	19080	0
139	20250304	161500	75770570	19080	19080	19080	19080	0
140	20250304	161400	75770570	19080	19080	19080	19080	0
141	20250304	161300	75770570	19080	19080	19080	19080	0
142	20250304	161200	75770570	19080	19080	19080	19080	0
143	20250304	161100	75770570	19080	19080	19080	19080	0
144	20250304	161000	75770570	19080	19080	19080	19080	0
145	20250304	160900	75770570	19080	19080	19080	19080	0
146	20250304	160800	75770570	19080	19080	19080	19080	0
147	20250304	160700	75770570	19080	19080	19080	19080	0
148	20250304	160600	75770570	19080	19080	19080	19080	0
149	20250304	160500	75770570	19080	19080	19080	19080	0
150	20250304	160400	75770570	19080	19080	19080	19080	0
151	20250304	160300	75770570	19080	19080	19080	19080	0
152	20250304	160200	75770570	19080	19080	19080	19080	559
153	20250304	160100	75770570	19080	19080	19080	19080	0
154	20250304	160000	75770570	19080	19080	19080	19080	0
155	20250304	155900	75770570	19080	19080	19080	19080	0
156	20250304	155800	75770570	19080	19080	19080	19080	0
157	20250304	155700	75770570	19080	19080	19080	19080	0
158	20250304	155600	75770570	19080	19080	19080	19080	0
159	20250304	155500	75770570	19080	19080	19080	19080	0
160	20250304	155400	75770570	19080	19080	19080	19080	0
161	20250304	155300	75770570	19080	19080	19080	19080	0
162	20250304	155200	75770570	19080	19080	19080	19080	0
163	20250304	155100	75770570	19080	19080	19080	19080	0
164	20250304	155000	75770570	19080	19080	19080	19080	0
165	20250304	154900	75770570	19080	19080	19080	19080	0
166	20250304	154800	75770570	19080	19080	19080	19080	0
167	20250304	154700	75770570	19080	19080	19080	19080	0
168	20250304	154600	75770570	19080	19080	19080	19080	0
169	20250304	154500	75770570	19080	19080	19080	19080	0
170	20250304	154400	75770570	19080	19080	19080	19080	0
171	20250304	154300	75770570	19080	19080	19080	19080	0
172	20250304	154200	75770570	19080	19080	19080	19080	0
173	20250304	154100	75770570	19080	19080	19080	19080	0
174	20250304	154000	75770570	19080	19080	19080	19080	0
175	20250304	153900	75770570	19080	19080	19080	19080	0
176	20250304	153800	75770570	19080	19080	19080	19080	0
177	20250304	153700	75770570	19080	19080	19080	19080	0
178	20250304	153600	75770570	19080	19080	19080	19080	0
179	20250304	153500	75770570	19080	19080	19080	19080	0
180	20250304	153400	75770570	19080	19080	19080	19080	0
181	20250304	153300	75770570	19080	19080	19080	19080	0
182	20250304	153200	75770570	19080	19080	19080	19080	559
183	20250304	153100	75770570	19080	19080	19080	19080	0
184	20250304	153000	75770570	19080	19080	19080	19080	559
185	20250304	152900	65104850	19090	19090	19090	19090	0
186	20250304	152800	65104850	19090	19090	19090	19090	0
187	20250304	152700	65104850	19090	19090	19090	19090	0
188	20250304	152600	65104850	19090	19090	19090	19090	0
189	20250304	152500	65104850	19090	19090	19090	19090	0
190	20250304	152400	65104850	19090	19090	19090	19090	0
191	20250304	152300	65104850	19090	19090	19090	19090	0
192	20250304	152200	65104850	19090	19090	19090	19090	0
193	20250304	152100	65104850	19090	19090	19090	19090	0
194	20250304	152000	65104850	19090	19090	19090	19090	0
195	20250304	151900	65104850	19090	19090	19090	19090	0
196	20250304	151800	65104850	19090	19090	19090	19090	0
197	20250304	151700	65104850	19090	19090	19090	19090	0
198	20250304	151600	65104850	19090	19090	19090	19090	0
199	20250304	151500	65104850	19090	19090	19090	19090	0
200	20250304	151400	65104850	19090	19090	19090	19090	0
201	20250304	151300	65104850	19090	19090	19090	19090	0
202	20250304	151200	65104850	19090	19090	19090	19090	0
203	20250304	151100	65104850	19090	19090	19090	19090	0
204	20250304	151000	65104850	19090	19090	19090	19090	1
205	20250304	150900	65085760	19090	19090	19090	19090	0
206	20250304	150800	65085760	19090	19090	19090	19090	0
207	20250304	150700	65085760	19090	19090	19090	19090	0
208	20250304	150600	65085760	19090	19090	19090	19090	0
209	20250304	150500	65085760	19090	19090	19090	19090	0
210	20250304	150400	65085760	19090	19090	19090	19090	0
211	20250304	150300	65085760	19090	19100	19100	19090	502
212	20250304	150200	55501470	19100	19110	19110	19100	20
213	20250304	150100	55119460	19120	19120	19120	19120	0
214	20250304	150000	55119460	19120	19120	19120	19120	0
215	20250304	145900	55119460	19120	19120	19120	19120	1
216	20250304	145800	55100340	19120	19120	19120	19120	0
217	20250304	145700	55100340	19120	19120	19120	19120	0
218	20250304	145600	55100340	19120	19120	19120	19120	0
219	20250304	145500	55100340	19120	19120	19120	19120	0
220	20250304	145400	55100340	19120	19120	19120	19120	0
221	20250304	145300	55100340	19120	19120	19120	19120	0
222	20250304	145200	55100340	19120	19120	19120	19120	197
223	20250304	145100	51333700	19120	19120	19120	19120	0
224	20250304	145000	51333700	19120	19120	19120	19120	1
225	20250304	144900	51314580	19120	19120	19120	19120	0
226	20250304	144800	51314580	19120	19120	19120	19120	0
227	20250304	144700	51314580	19120	19120	19120	19120	0
228	20250304	144600	51314580	19120	19120	19120	19120	0
229	20250304	144500	51314580	19120	19120	19120	19120	0
230	20250304	144400	51314580	19120	19120	19120	19120	200
231	20250304	144300	47490580	19120	19120	19120	19120	0
232	20250304	144200	47490580	19120	19120	19120	19120	0
233	20250304	144100	47490580	19120	19120	19120	19120	0
234	20250304	144000	47490580	19120	19120	19120	19120	300
235	20250304	143900	41754580	19120	19120	19120	19120	0
236	20250304	143800	41754580	19120	19120	19120	19120	0
237	20250304	143700	41754580	19120	19120	19120	19120	0
238	20250304	143600	41754580	19120	19120	19120	19120	0
239	20250304	143500	41754580	19120	19120	19120	19120	0
240	20250304	143400	41754580	19120	19120	19120	19120	0
241	20250304	143300	41754580	19120	19120	19120	19120	0
242	20250304	143200	41754580	19120	19120	19120	19120	0
243	20250304	143100	41754580	19120	19120	19120	19120	280
244	20250304	143000	36400980	19120	19120	19120	19120	0
245	20250304	142900	36400980	19120	19120	19120	19120	300
246	20250304	142800	30664980	19120	19120	19120	19120	200
247	20250304	142700	26840980	19120	19120	19120	19110	317
248	20250304	142600	20780110	19120	19120	19120	19120	0
249	20250304	142500	20780110	19120	19120	19120	19120	0
250	20250304	142400	20780110	19120	19120	19120	19120	0
251	20250304	142300	20780110	19120	19120	19120	19120	0
252	20250304	142200	20780110	19120	19120	19120	19120	0
253	20250304	142100	20780110	19120	19120	19120	19120	0
254	20250304	142000	20780110	19120	19120	19120	19120	0
255	20250304	141900	20780110	19120	19120	19120	19120	0
256	20250304	141800	20780110	19120	19120	19120	19120	0
257	20250304	141700	20780110	19120	19120	19120	19120	0
258	20250304	141600	20780110	19120	19120	19120	19120	0
259	20250304	141500	20780110	19120	19120	19120	19120	0
260	20250304	141400	20780110	19120	19120	19120	19120	0
261	20250304	141300	20780110	19120	19120	19120	19120	0
262	20250304	141200	20780110	19120	19120	19120	19120	0
263	20250304	141100	20780110	19120	19120	19120	19120	0
264	20250304	141000	20780110	19120	19120	19120	19120	0
265	20250304	140900	20780110	19120	19120	19120	19120	0
266	20250304	140800	20780110	19120	19120	19120	19120	0
267	20250304	140700	20780110	19120	19120	19120	19120	0
268	20250304	140600	20780110	19120	19120	19120	19120	0
269	20250304	140500	20780110	19120	19120	19120	19120	0
270	20250304	140400	20780110	19120	19120	19120	19120	4
271	20250304	140300	20703630	19120	19120	19120	19120	0
272	20250304	140200	20703630	19120	19120	19120	19120	0
273	20250304	140100	20703630	19120	19120	19120	19120	0
274	20250304	140000	20703630	19120	19120	19120	19120	0
275	20250304	135900	20703630	19120	19120	19120	19120	0
276	20250304	135800	20703630	19120	19120	19120	19120	0
277	20250304	135700	20703630	19120	19120	19120	19120	0
278	20250304	135600	20703630	19120	19120	19120	19120	0
279	20250304	135500	20703630	19120	19120	19120	19120	1
280	20250304	135400	20684510	19120	19120	19120	19120	0
281	20250304	135300	20684510	19120	19120	19120	19120	0
282	20250304	135200	20684510	19120	19120	19120	19120	0
283	20250304	135100	20684510	19120	19120	19120	19120	0
284	20250304	135000	20684510	19120	19120	19120	19120	0
285	20250304	134900	20684510	19120	19120	19120	19120	0
286	20250304	134800	20684510	19120	19120	19120	19120	0
287	20250304	134700	20684510	19120	19120	19120	19120	0
288	20250304	134600	20684510	19120	19120	19120	19120	0
289	20250304	134500	20684510	19120	19120	19120	19120	0
290	20250304	134400	20684510	19120	19120	19120	19120	0
291	20250304	134300	20684510	19120	19120	19120	19120	270
292	20250304	134200	15522110	19120	19120	19120	19120	0
293	20250304	134100	15522110	19120	19120	19120	19120	0
294	20250304	134000	15522110	19120	19120	19120	19120	0
295	20250304	133900	15522110	19120	19120	19120	19120	0
296	20250304	133800	15522110	19120	19120	19120	19120	0
297	20250304	133700	15522110	19120	19120	19120	19120	106
298	20250304	133600	13495390	19120	19120	19120	19120	0
299	20250304	133500	13495390	19120	19120	19120	19120	0
300	20250304	133400	13495390	19120	19120	19120	19120	0
301	20250304	133300	13495390	19120	19120	19120	19120	0
302	20250304	133200	13495390	19120	19120	19120	19120	0
303	20250304	133100	13495390	19120	19120	19120	19120	0
304	20250304	133000	13495390	19120	19120	19120	19120	8
305	20250304	132900	13342430	19090	19090	19090	19090	0
306	20250304	132800	13342430	19090	19090	19090	19090	0
307	20250304	132700	13342430	19090	19090	19090	19090	0
308	20250304	132600	13342430	19090	19090	19090	19090	0
309	20250304	132500	13342430	19090	19090	19090	19090	0
310	20250304	132400	13342430	19090	19090	19090	19090	0
311	20250304	132300	13342430	19090	19090	19090	19090	0
312	20250304	132200	13342430	19090	19090	19090	19090	0
313	20250304	132100	13342430	19090	19090	19090	19090	0
314	20250304	132000	13342430	19090	19090	19090	19090	0
315	20250304	131900	13342430	19090	19090	19090	19090	0
316	20250304	131800	13342430	19090	19090	19090	19090	0
317	20250304	131700	13342430	19090	19090	19090	19090	0
318	20250304	131600	13342430	19090	19090	19090	19090	0
319	20250304	131500	13342430	19090	19090	19090	19090	0
320	20250304	131400	13342430	19090	19090	19090	19090	0
321	20250304	131300	13342430	19090	19090	19090	19090	0
322	20250304	131200	13342430	19090	19090	19090	19090	0
323	20250304	131100	13342430	19090	19090	19090	19090	0
324	20250304	131000	13342430	19090	19090	19090	19090	16
325	20250304	130900	13036990	19090	19100	19100	19090	10
326	20250304	130800	12846050	19190	19190	19190	19190	0
327	20250304	130700	12846050	19190	19190	19190	19190	0
328	20250304	130600	12846050	19190	19190	19190	19190	0
329	20250304	130500	12846050	19190	19190	19190	19190	0
330	20250304	130400	12846050	19190	19190	19190	19190	0
331	20250304	130300	12846050	19190	19190	19190	19190	0
332	20250304	130200	12846050	19190	19190	19190	19190	0
333	20250304	130100	12846050	19190	19190	19190	19190	0
334	20250304	130000	12846050	19190	19190	19190	19190	0
335	20250304	125900	12846050	19190	19190	19190	19190	0
336	20250304	125800	12846050	19190	19190	19190	19190	0
337	20250304	125700	12846050	19190	19190	19190	19190	0
338	20250304	125600	12846050	19190	19190	19190	19190	0
339	20250304	125500	12846050	19190	19190	19190	19190	0
340	20250304	125400	12846050	19190	19190	19190	19190	0
341	20250304	125300	12846050	19190	19190	19190	19190	0
342	20250304	125200	12846050	19190	19190	19190	19190	0
343	20250304	125100	12846050	19190	19190	19190	19190	0
344	20250304	125000	12846050	19190	19190	19190	19190	0
345	20250304	124900	12846050	19190	19190	19190	19190	0
346	20250304	124800	12846050	19190	19190	19190	19190	0
347	20250304	124700	12846050	19190	19190	19190	19190	0
348	20250304	124600	12846050	19190	19190	19190	19190	0
349	20250304	124500	12846050	19190	19190	19190	19190	0
350	20250304	124400	12846050	19190	19190	19190	19190	0
351	20250304	124300	12846050	19190	19190	19190	19190	0
352	20250304	124200	12846050	19190	19190	19190	19190	0
353	20250304	124100	12846050	19190	19190	19190	19190	0
354	20250304	124000	12846050	19190	19190	19190	19190	0
355	20250304	123900	12846050	19190	19190	19190	19190	0
356	20250304	123800	12846050	19190	19190	19190	19190	0
357	20250304	123700	12846050	19190	19190	19190	19190	0
358	20250304	123600	12846050	19190	19190	19190	19190	0
359	20250304	123500	12846050	19190	19190	19190	19190	0
360	20250304	123400	12846050	19190	19190	19190	19190	0
361	20250304	123300	12846050	19190	19190	19190	19190	0
362	20250304	123200	12846050	19190	19190	19190	19190	0
363	20250304	123100	12846050	19190	19190	19190	19190	0
364	20250304	123000	12846050	19190	19190	19190	19190	0
365	20250304	122900	12846050	19190	19190	19190	19190	0
366	20250304	122800	12846050	19190	19190	19190	19190	0
367	20250304	122700	12846050	19190	19190	19190	19190	0
368	20250304	122600	12846050	19190	19190	19190	19190	0
369	20250304	122500	12846050	19190	19190	19190	19190	0
370	20250304	122400	12846050	19190	19190	19190	19190	0
371	20250304	122300	12846050	19190	19190	19190	19190	0
372	20250304	122200	12846050	19190	19190	19190	19190	0
373	20250304	122100	12846050	19190	19190	19190	19190	0
374	20250304	122000	12846050	19190	19190	19190	19190	0
375	20250304	121900	12846050	19190	19190	19190	19190	0
376	20250304	121800	12846050	19190	19190	19190	19190	0
377	20250304	121700	12846050	19190	19190	19190	19190	0
378	20250304	121600	12846050	19190	19190	19190	19190	0
379	20250304	121500	12846050	19190	19190	19190	19190	0
380	20250304	121400	12846050	19190	19190	19190	19190	0
381	20250304	121300	12846050	19190	19190	19190	19190	0
382	20250304	121200	12846050	19190	19190	19190	19190	0
383	20250304	121100	12846050	19190	19190	19190	19190	0
384	20250304	121000	12846050	19190	19190	19190	19190	0
385	20250304	120900	12846050	19190	19190	19190	19190	0
386	20250304	120800	12846050	19190	19190	19190	19190	0
387	20250304	120700	12846050	19190	19190	19190	19190	0
388	20250304	120600	12846050	19190	19190	19190	19190	0
389	20250304	120500	12846050	19190	19190	19190	19190	0
390	20250304	120400	12846050	19190	19190	19190	19190	0
391	20250304	120300	12846050	19190	19190	19190	19190	0
392	20250304	120200	12846050	19190	19190	19190	19190	0
393	20250304	120100	12846050	19190	19190	19190	19190	0
394	20250304	120000	12846050	19190	19190	19190	19190	0
395	20250304	115900	12846050	19190	19190	19190	19190	0
396	20250304	115800	12846050	19190	19190	19190	19190	0
397	20250304	115700	12846050	19190	19190	19190	19190	0
398	20250304	115600	12846050	19190	19190	19190	19190	0
399	20250304	115500	12846050	19190	19190	19190	19190	0
400	20250304	115400	12846050	19190	19190	19190	19190	0
401	20250304	115300	12846050	19190	19190	19190	19190	0
402	20250304	115200	12846050	19190	19190	19190	19190	0
403	20250304	115100	12846050	19190	19190	19190	19190	0
404	20250304	115000	12846050	19190	19190	19190	19190	0
405	20250304	114900	12846050	19190	19190	19190	19190	0
406	20250304	114800	12846050	19190	19190	19190	19190	0
407	20250304	114700	12846050	19190	19190	19190	19190	0
408	20250304	114600	12846050	19190	19190	19190	19190	0
409	20250304	114500	12846050	19190	19190	19190	19190	0
410	20250304	114400	12846050	19190	19190	19190	19190	0
411	20250304	114300	12846050	19190	19190	19190	19190	0
412	20250304	114200	12846050	19190	19190	19190	19190	0
413	20250304	114100	12846050	19190	19190	19190	19190	0
414	20250304	114000	12846050	19190	19190	19190	19190	0
415	20250304	113900	12846050	19190	19190	19190	19190	0
416	20250304	113800	12846050	19190	19190	19190	19190	0
417	20250304	113700	12846050	19190	19190	19190	19190	0
418	20250304	113600	12846050	19190	19190	19190	19190	0
419	20250304	113500	12846050	19190	19190	19190	19190	0
420	20250304	113400	12846050	19190	19190	19190	19190	0
421	20250304	113300	12846050	19190	19190	19190	19190	0
422	20250304	113200	12846050	19190	19190	19190	19190	0
423	20250304	113100	12846050	19190	19190	19190	19190	0
424	20250304	113000	12846050	19190	19190	19190	19190	0
425	20250304	112900	12846050	19190	19190	19190	19190	0
426	20250304	112800	12846050	19190	19190	19190	19190	0
427	20250304	112700	12846050	19190	19190	19190	19190	0
428	20250304	112600	12846050	19190	19190	19190	19190	0
429	20250304	112500	12846050	19190	19190	19190	19190	0
430	20250304	112400	12846050	19190	19190	19190	19190	0
431	20250304	112300	12846050	19190	19190	19190	19190	0
432	20250304	112200	12846050	19190	19190	19190	19190	1
433	20250304	112100	12826860	19230	19230	19230	19230	0
434	20250304	112000	12826860	19230	19230	19230	19230	0
435	20250304	111900	12826860	19230	19230	19230	19230	0
436	20250304	111800	12826860	19230	19230	19230	19230	0
437	20250304	111700	12826860	19230	19230	19230	19230	0
438	20250304	111600	12826860	19230	19230	19230	19230	0
439	20250304	111500	12826860	19230	19230	19230	19230	0
440	20250304	111400	12826860	19230	19230	19230	19230	0
441	20250304	111300	12826860	19230	19230	19230	19230	0
442	20250304	111200	12826860	19230	19230	19230	19230	0
443	20250304	111100	12826860	19230	19230	19230	19230	0
444	20250304	111000	12826860	19230	19230	19230	19230	0
445	20250304	110900	12826860	19230	19230	19230	19230	0
446	20250304	110800	12826860	19230	19230	19230	19230	0
447	20250304	110700	12826860	19230	19230	19230	19230	0
448	20250304	110600	12826860	19230	19230	19230	19230	0
449	20250304	110500	12826860	19230	19230	19230	19230	0
450	20250304	110400	12826860	19230	19230	19230	19230	0
451	20250304	110300	12826860	19230	19230	19230	19230	0
452	20250304	110200	12826860	19230	19230	19230	19230	0
453	20250304	110100	12826860	19230	19230	19230	19230	0
454	20250304	110000	12826860	19230	19230	19230	19230	0
455	20250304	105900	12826860	19230	19230	19230	19230	0
456	20250304	105800	12826860	19230	19230	19230	19230	0
457	20250304	105700	12826860	19230	19230	19230	19230	0
458	20250304	105600	12826860	19230	19230	19230	19230	0
459	20250304	105500	12826860	19230	19230	19230	19230	0
460	20250304	105400	12826860	19230	19230	19230	19230	0
461	20250304	105300	12826860	19230	19230	19230	19230	0
462	20250304	105200	12826860	19230	19230	19230	19230	0
463	20250304	105100	12826860	19230	19230	19230	19230	0
464	20250304	105000	12826860	19230	19230	19230	19230	0
465	20250304	104900	12826860	19230	19230	19230	19230	0
466	20250304	104800	12826860	19230	19230	19230	19230	0
467	20250304	104700	12826860	19230	19230	19230	19230	0
468	20250304	104600	12826860	19230	19230	19230	19230	0
469	20250304	104500	12826860	19230	19230	19230	19230	0
470	20250304	104400	12826860	19230	19230	19230	19230	0
471	20250304	104300	12826860	19230	19230	19230	19230	0
472	20250304	104200	12826860	19230	19230	19230	19230	0
473	20250304	104100	12826860	19230	19230	19230	19230	6
474	20250304	104000	12711480	19070	19070	19070	19070	0
475	20250304	103900	12711480	19070	19070	19070	19070	0
476	20250304	103800	12711480	19070	19070	19070	19070	0
477	20250304	103700	12711480	19070	19070	19070	19070	0
478	20250304	103600	12711480	19070	19070	19070	19070	0
479	20250304	103500	12711480	19070	19070	19070	19070	0
480	20250304	103400	12711480	19070	19070	19070	19070	0
481	20250304	103300	12711480	19070	19070	19070	19070	0
482	20250304	103200	12711480	19070	19070	19070	19070	0
483	20250304	103100	12711480	19070	19070	19070	19070	0
484	20250304	103000	12711480	19070	19070	19070	19070	0
485	20250304	102900	12711480	19070	19070	19070	19070	0
486	20250304	102800	12711480	19070	19070	19070	19070	0
487	20250304	102700	12711480	19070	19070	19070	19070	0
488	20250304	102600	12711480	19070	19070	19070	19070	0
489	20250304	102500	12711480	19070	19070	19070	19070	0
490	20250304	102400	12711480	19070	19070	19070	19070	0
491	20250304	102300	12711480	19070	19070	19070	19070	0
492	20250304	102200	12711480	19070	19070	19070	19070	0
493	20250304	102100	12711480	19070	19070	19070	19070	0
494	20250304	102000	12711480	19070	19070	19070	19070	0
495	20250304	101900	12711480	19070	19080	19080	19070	62
496	20250304	101800	11529010	19070	19070	19070	19070	0
497	20250304	101700	11529010	19070	19070	19070	19070	0
498	20250304	101600	11529010	19070	19070	19070	19070	0
499	20250304	101500	11529010	19070	19070	19070	19070	0
500	20250304	101400	11529010	19070	19080	19080	19070	5
501	20250304	101300	11433640	19130	19350	19360	19130	63
502	20250304	101200	10222280	19150	19150	19150	19150	0
503	20250304	101100	10222280	19150	19150	19150	19150	0
504	20250304	101000	10222280	19150	19150	19150	19150	0
505	20250304	100900	10222280	19150	19150	19150	19150	0
506	20250304	100800	10222280	19150	19150	19150	19150	0
507	20250304	100700	10222280	19150	19150	19150	19150	0
508	20250304	100600	10222280	19150	19150	19150	19150	0
509	20250304	100500	10222280	19150	19150	19150	19150	0
510	20250304	100400	10222280	19150	19150	19150	19150	0
511	20250304	100300	10222280	19150	19150	19150	19150	2
512	20250304	100200	10183980	19360	19360	19360	19360	0
513	20250304	100100	10183980	19360	19360	19360	19360	0
514	20250304	100000	10183980	19360	19360	19360	19360	1
515	20250304	095900	10164620	19360	19360	19360	19360	0
516	20250304	095800	10164620	19360	19360	19360	19360	0
517	20250304	095700	10164620	19360	19360	19360	19360	0
518	20250304	095600	10164620	19360	19360	19360	19360	0
519	20250304	095500	10164620	19360	19360	19360	19360	0
520	20250304	095400	10164620	19360	19360	19360	19360	0
521	20250304	095300	10164620	19360	19360	19360	19360	0
522	20250304	095200	10164620	19360	19360	19360	19360	0
523	20250304	095100	10164620	19360	19360	19360	19360	0
524	20250304	095000	10164620	19360	19360	19360	19360	0
525	20250304	094900	10164620	19360	19360	19360	19360	0
526	20250304	094800	10164620	19360	19360	19360	19360	0
527	20250304	094700	10164620	19360	19360	19360	19360	0
528	20250304	094600	10164620	19360	19360	19360	19360	1
529	20250304	094500	10145260	19410	19410	19410	19410	0
530	20250304	094400	10145260	19410	19410	19410	19410	0
531	20250304	094300	10145260	19410	19410	19410	19410	0
532	20250304	094200	10145260	19410	19410	19410	19410	0
533	20250304	094100	10145260	19410	19410	19410	19410	0
534	20250304	094000	10145260	19410	19410	19410	19410	0
535	20250304	093900	10145260	19410	19410	19410	19410	0
536	20250304	093800	10145260	19410	19410	19410	19410	0
537	20250304	093700	10145260	19410	19410	19410	19410	0
538	20250304	093600	10145260	19410	19410	19410	19410	0
539	20250304	093500	10145260	19410	19410	19410	19410	0
540	20250304	093400	10145260	19410	19410	19410	19410	0
541	20250304	093300	10145260	19410	19410	19410	19410	0
542	20250304	093200	10145260	19410	19410	19410	19410	0
543	20250304	093100	10145260	19410	19410	19410	19410	0
544	20250304	093000	10145260	19410	19410	19410	19410	0
545	20250304	092900	10145260	19410	19410	19410	19410	0
546	20250304	092800	10145260	19410	19410	19410	19410	0
547	20250304	092700	10145260	19410	19410	19410	19410	0
548	20250304	092600	10145260	19410	19410	19410	19410	0
549	20250304	092500	10145260	19410	19410	19410	19410	0
550	20250304	092400	10145260	19410	19390	19410	19390	301
551	20250304	092300	4303810	19430	19430	19430	19430	0
552	20250304	092200	4303810	19430	19430	19430	19430	0
553	20250304	092100	4303810	19430	19430	19430	19430	0
554	20250304	092000	4303810	19430	19430	19430	19430	0
555	20250304	091900	4303810	19430	19430	19430	19430	0
556	20250304	091800	4303810	19430	19430	19430	19430	0
557	20250304	091700	4303810	19430	19430	19430	19430	0
558	20250304	091600	4303810	19430	19430	19430	19430	0
559	20250304	091500	4303810	19430	19430	19430	19430	3
560	20250304	091400	4245520	19460	19460	19460	19460	0
561	20250304	091300	4245520	19460	19460	19460	19460	0
562	20250304	091200	4245520	19460	19460	19460	19460	0
563	20250304	091100	4245520	19460	19390	19460	19390	187
564	20250304	091000	609460	19450	19450	19450	19450	0
565	20250304	090900	609460	19450	19450	19450	19450	0
566	20250304	090800	609460	19450	19450	19450	19450	0
567	20250304	090700	609460	19450	19450	19450	19450	0
568	20250304	090600	609460	19450	19450	19450	19450	1
569	20250304	090500	590010	19010	19010	19010	19010	0
570	20250304	090400	590010	19010	19460	19460	19010	4
571	20250304	090300	513070	19010	19010	19010	19010	0
572	20250304	090200	513070	19010	19010	19010	19010	7
573	20250304	090100	380000	19000	19000	19000	19000	0
574	20250304	090000	380000	19000	19000	19000	19000	20