KissMeData/009140/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185300	43274250	18670	18670	18670	18670	100
3	20250311	185200	43274250	18670	18670	18670	18670	0
4	20250311	185100	43274250	18670	18670	18670	18670	0
5	20250311	185000	43274250	18670	18670	18670	18670	0
6	20250311	184900	43274250	18670	18670	18670	18670	0
7	20250311	184800	43274250	18670	18670	18670	18670	0
8	20250311	184700	43274250	18670	18670	18670	18670	0
9	20250311	184600	43274250	18670	18670	18670	18670	0
10	20250311	184500	43274250	18670	18670	18670	18670	0
11	20250311	184400	43274250	18670	18670	18670	18670	0
12	20250311	184300	43274250	18670	18670	18670	18670	0
13	20250311	184200	43274250	18670	18670	18670	18670	0
14	20250311	184100	43274250	18670	18670	18670	18670	0
15	20250311	184000	43274250	18670	18670	18670	18670	0
16	20250311	183900	43274250	18670	18670	18670	18670	0
17	20250311	183800	43274250	18670	18670	18670	18670	0
18	20250311	183700	43274250	18670	18670	18670	18670	0
19	20250311	183600	43274250	18670	18670	18670	18670	0
20	20250311	183500	43274250	18670	18670	18670	18670	0
21	20250311	183400	43274250	18670	18670	18670	18670	0
22	20250311	183300	43274250	18670	18670	18670	18670	0
23	20250311	183200	43274250	18670	18670	18670	18670	0
24	20250311	183100	43274250	18670	18670	18670	18670	0
25	20250311	183000	43274250	18670	18670	18670	18670	0
26	20250311	182900	43274250	18670	18670	18670	18670	0
27	20250311	182800	43274250	18670	18670	18670	18670	0
28	20250311	182700	43274250	18670	18670	18670	18670	0
29	20250311	182600	43274250	18670	18670	18670	18670	0
30	20250311	182500	43274250	18670	18670	18670	18670	0
31	20250311	182400	43274250	18670	18670	18670	18670	0
32	20250311	182300	43274250	18670	18670	18670	18670	100
33	20250311	182200	43274250	18670	18670	18670	18670	0
34	20250311	182100	43274250	18670	18670	18670	18670	0
35	20250311	182000	43274250	18670	18670	18670	18670	0
36	20250311	181900	43274250	18670	18670	18670	18670	0
37	20250311	181800	43274250	18670	18670	18670	18670	0
38	20250311	181700	43274250	18670	18670	18670	18670	0
39	20250311	181600	43274250	18670	18670	18670	18670	0
40	20250311	181500	43274250	18670	18670	18670	18670	0
41	20250311	181400	43274250	18670	18670	18670	18670	0
42	20250311	181300	43274250	18670	18670	18670	18670	0
43	20250311	181200	43274250	18670	18670	18670	18670	0
44	20250311	181100	43274250	18670	18670	18670	18670	0
45	20250311	181000	43274250	18670	18670	18670	18670	0
46	20250311	180900	43274250	18670	18670	18670	18670	0
47	20250311	180800	43274250	18670	18670	18670	18670	0
48	20250311	180700	43274250	18670	18670	18670	18670	0
49	20250311	180600	43274250	18670	18670	18670	18670	0
50	20250311	180500	43274250	18670	18670	18670	18670	0
51	20250311	180400	43274250	18670	18670	18670	18670	0
52	20250311	180300	43274250	18670	18670	18670	18670	0
53	20250311	180200	43274250	18670	18670	18670	18670	0
54	20250311	180100	43274250	18670	18670	18670	18670	0
55	20250311	180000	43274250	18670	18670	18670	18670	0
56	20250311	175900	43274250	18670	18670	18670	18670	0
57	20250311	175800	43274250	18670	18670	18670	18670	0
58	20250311	175700	43274250	18670	18670	18670	18670	0
59	20250311	175600	43274250	18670	18670	18670	18670	0
60	20250311	175500	43274250	18670	18670	18670	18670	0
61	20250311	175400	43274250	18670	18670	18670	18670	0
62	20250311	175300	43274250	18670	18670	18670	18670	100
63	20250311	175200	43274250	18670	18670	18670	18670	0
64	20250311	175100	43274250	18670	18670	18670	18670	0
65	20250311	175000	43274250	18670	18670	18670	18670	0
66	20250311	174900	43274250	18670	18670	18670	18670	0
67	20250311	174800	43274250	18670	18670	18670	18670	0
68	20250311	174700	43274250	18670	18670	18670	18670	0
69	20250311	174600	43274250	18670	18670	18670	18670	0
70	20250311	174500	43274250	18670	18670	18670	18670	0
71	20250311	174400	43274250	18670	18670	18670	18670	0
72	20250311	174300	43274250	18670	18670	18670	18670	0
73	20250311	174200	43274250	18670	18670	18670	18670	0
74	20250311	174100	43274250	18670	18670	18670	18670	0
75	20250311	174000	43274250	18670	18670	18670	18670	0
76	20250311	173900	43274250	18670	18670	18670	18670	0
77	20250311	173800	43274250	18670	18670	18670	18670	0
78	20250311	173700	43274250	18670	18670	18670	18670	0
79	20250311	173600	43274250	18670	18670	18670	18670	0
80	20250311	173500	43274250	18670	18670	18670	18670	0
81	20250311	173400	43274250	18670	18670	18670	18670	0
82	20250311	173300	43274250	18670	18670	18670	18670	0
83	20250311	173200	43274250	18670	18670	18670	18670	0
84	20250311	173100	43274250	18670	18670	18670	18670	0
85	20250311	173000	43274250	18670	18670	18670	18670	0
86	20250311	172900	43274250	18670	18670	18670	18670	0
87	20250311	172800	43274250	18670	18670	18670	18670	0
88	20250311	172700	43274250	18670	18670	18670	18670	0
89	20250311	172600	43274250	18670	18670	18670	18670	0
90	20250311	172500	43274250	18670	18670	18670	18670	0
91	20250311	172400	43274250	18670	18670	18670	18670	0
92	20250311	172300	43274250	18670	18670	18670	18670	100
93	20250311	172200	43274250	18670	18670	18670	18670	0
94	20250311	172100	43274250	18670	18670	18670	18670	0
95	20250311	172000	43274250	18670	18670	18670	18670	0
96	20250311	171900	43274250	18670	18670	18670	18670	0
97	20250311	171800	43274250	18670	18670	18670	18670	0
98	20250311	171700	43274250	18670	18670	18670	18670	0
99	20250311	171600	43274250	18670	18670	18670	18670	0
100	20250311	171500	43274250	18670	18670	18670	18670	0
101	20250311	171400	43274250	18670	18670	18670	18670	0
102	20250311	171300	43274250	18670	18670	18670	18670	0
103	20250311	171200	43274250	18670	18670	18670	18670	0
104	20250311	171100	43274250	18670	18670	18670	18670	0
105	20250311	171000	43274250	18670	18670	18670	18670	0
106	20250311	170900	43274250	18670	18670	18670	18670	0
107	20250311	170800	43274250	18670	18670	18670	18670	0
108	20250311	170700	43274250	18670	18670	18670	18670	0
109	20250311	170600	43274250	18670	18670	18670	18670	0
110	20250311	170500	43274250	18670	18670	18670	18670	0
111	20250311	170400	43274250	18670	18670	18670	18670	0
112	20250311	170300	43274250	18670	18670	18670	18670	0
113	20250311	170200	43274250	18670	18670	18670	18670	0
114	20250311	170100	43274250	18670	18670	18670	18670	0
115	20250311	170000	43274250	18670	18670	18670	18670	0
116	20250311	165900	43274250	18670	18670	18670	18670	0
117	20250311	165800	43274250	18670	18670	18670	18670	0
118	20250311	165700	43274250	18670	18670	18670	18670	0
119	20250311	165600	43274250	18670	18670	18670	18670	0
120	20250311	165500	43274250	18670	18670	18670	18670	0
121	20250311	165400	43274250	18670	18670	18670	18670	0
122	20250311	165300	43274250	18670	18670	18670	18670	100
123	20250311	165200	43274250	18670	18670	18670	18670	0
124	20250311	165100	43274250	18670	18670	18670	18670	0
125	20250311	165000	43274250	18670	18670	18670	18670	0
126	20250311	164900	43274250	18670	18670	18670	18670	0
127	20250311	164800	43274250	18670	18670	18670	18670	0
128	20250311	164700	43274250	18670	18670	18670	18670	0
129	20250311	164600	43274250	18670	18670	18670	18670	0
130	20250311	164500	43274250	18670	18670	18670	18670	0
131	20250311	164400	43274250	18670	18670	18670	18670	0
132	20250311	164300	43274250	18670	18670	18670	18670	0
133	20250311	164200	43274250	18670	18670	18670	18670	0
134	20250311	164100	43274250	18670	18670	18670	18670	0
135	20250311	164000	43274250	18670	18670	18670	18670	0
136	20250311	163900	43274250	18670	18670	18670	18670	0
137	20250311	163800	43274250	18670	18670	18670	18670	0
138	20250311	163700	43274250	18670	18670	18670	18670	0
139	20250311	163600	43274250	18670	18670	18670	18670	0
140	20250311	163500	43274250	18670	18670	18670	18670	0
141	20250311	163400	43274250	18670	18670	18670	18670	0
142	20250311	163300	43274250	18670	18670	18670	18670	0
143	20250311	163200	43274250	18670	18670	18670	18670	0
144	20250311	163100	43274250	18670	18670	18670	18670	0
145	20250311	163000	43274250	18670	18670	18670	18670	0
146	20250311	162900	43274250	18670	18670	18670	18670	0
147	20250311	162800	43274250	18670	18670	18670	18670	0
148	20250311	162700	43274250	18670	18670	18670	18670	0
149	20250311	162600	43274250	18670	18670	18670	18670	0
150	20250311	162500	43274250	18670	18670	18670	18670	0
151	20250311	162400	43274250	18670	18670	18670	18670	0
152	20250311	162300	43274250	18670	18670	18670	18670	100
153	20250311	162200	43274250	18670	18670	18670	18670	0
154	20250311	162100	43274250	18670	18670	18670	18670	0
155	20250311	162000	43274250	18670	18670	18670	18670	0
156	20250311	161900	43274250	18670	18670	18670	18670	0
157	20250311	161800	43274250	18670	18670	18670	18670	0
158	20250311	161700	43274250	18670	18670	18670	18670	0
159	20250311	161600	43274250	18670	18670	18670	18670	0
160	20250311	161500	43274250	18670	18670	18670	18670	0
161	20250311	161400	43274250	18670	18670	18670	18670	0
162	20250311	161300	43274250	18670	18670	18670	18670	0
163	20250311	161200	43274250	18670	18670	18670	18670	0
164	20250311	161100	43274250	18670	18670	18670	18670	0
165	20250311	161000	43274250	18670	18670	18670	18670	0
166	20250311	160900	43274250	18670	18670	18670	18670	0
167	20250311	160800	43274250	18670	18670	18670	18670	0
168	20250311	160700	43274250	18670	18670	18670	18670	0
169	20250311	160600	43274250	18670	18670	18670	18670	0
170	20250311	160500	43274250	18670	18670	18670	18670	0
171	20250311	160400	43274250	18670	18670	18670	18670	0
172	20250311	160300	43274250	18670	18670	18670	18670	0
173	20250311	160200	43274250	18670	18670	18670	18670	0
174	20250311	160100	43274250	18670	18670	18670	18670	0
175	20250311	160000	43274250	18670	18670	18670	18670	0
176	20250311	155900	43274250	18670	18670	18670	18670	0
177	20250311	155800	43274250	18670	18670	18670	18670	0
178	20250311	155700	43274250	18670	18670	18670	18670	0
179	20250311	155600	43274250	18670	18670	18670	18670	0
180	20250311	155500	43274250	18670	18670	18670	18670	0
181	20250311	155400	43274250	18670	18670	18670	18670	0
182	20250311	155300	43274250	18670	18670	18670	18670	100
183	20250311	155200	43274250	18670	18670	18670	18670	0
184	20250311	155100	43274250	18670	18670	18670	18670	0
185	20250311	155000	43274250	18670	18670	18670	18670	0
186	20250311	154900	43274250	18670	18670	18670	18670	0
187	20250311	154800	43274250	18670	18670	18670	18670	0
188	20250311	154700	43274250	18670	18670	18670	18670	0
189	20250311	154600	43274250	18670	18670	18670	18670	0
190	20250311	154500	43274250	18670	18670	18670	18670	0
191	20250311	154400	43274250	18670	18670	18670	18670	0
192	20250311	154300	43274250	18670	18670	18670	18670	0
193	20250311	154200	43274250	18670	18670	18670	18670	0
194	20250311	154100	43274250	18670	18670	18670	18670	0
195	20250311	154000	43274250	18670	18670	18670	18670	0
196	20250311	153900	43274250	18670	18670	18670	18670	0
197	20250311	153800	43274250	18670	18670	18670	18670	0
198	20250311	153700	43274250	18670	18670	18670	18670	0
199	20250311	153600	43274250	18670	18670	18670	18670	0
200	20250311	153500	43274250	18670	18670	18670	18670	0
201	20250311	153400	43274250	18670	18670	18670	18670	0
202	20250311	153300	43274250	18670	18670	18670	18670	0
203	20250311	153200	43274250	18670	18670	18670	18670	0
204	20250311	153100	43274250	18670	18670	18670	18670	0
205	20250311	153000	43274250	18670	18670	18670	18670	100
206	20250311	152900	41407250	18690	18690	18690	18690	0
207	20250311	152800	41407250	18690	18690	18690	18690	0
208	20250311	152700	41407250	18690	18690	18690	18690	0
209	20250311	152600	41407250	18690	18690	18690	18690	0
210	20250311	152500	41407250	18690	18690	18690	18690	0
211	20250311	152400	41407250	18690	18690	18690	18690	0
212	20250311	152300	41407250	18690	18690	18690	18690	0
213	20250311	152200	41407250	18690	18690	18690	18690	0
214	20250311	152100	41407250	18690	18690	18690	18690	0
215	20250311	152000	41407250	18690	18690	18690	18690	0
216	20250311	151900	41407250	18690	18690	18690	18690	0
217	20250311	151800	41407250	18690	18690	18690	18690	0
218	20250311	151700	41407250	18690	18690	18690	18690	0
219	20250311	151600	41407250	18690	18690	18690	18690	0
220	20250311	151500	41407250	18690	18690	18690	18690	0
221	20250311	151400	41407250	18690	18690	18690	18690	0
222	20250311	151300	41407250	18690	18690	18690	18690	0
223	20250311	151200	41407250	18690	18680	18690	18680	13
224	20250311	151100	41164400	18680	18670	18680	18670	2
225	20250311	151000	41127050	18690	18690	18690	18690	0
226	20250311	150900	41127050	18690	18650	18690	18650	36
227	20250311	150800	40455300	18690	18690	18690	18690	0
228	20250311	150700	40455300	18690	18690	18690	18690	0
229	20250311	150600	40455300	18690	18690	18690	18690	0
230	20250311	150500	40455300	18690	18690	18690	18690	0
231	20250311	150400	40455300	18690	18690	18690	18690	0
232	20250311	150300	40455300	18690	18690	18690	18690	0
233	20250311	150200	40455300	18690	18690	18690	18690	0
234	20250311	150100	40455300	18690	18690	18690	18690	0
235	20250311	150000	40455300	18690	18690	18690	18690	0
236	20250311	145900	40455300	18690	18690	18690	18690	0
237	20250311	145800	40455300	18690	18690	18690	18690	0
238	20250311	145700	40455300	18690	18690	18690	18690	0
239	20250311	145600	40455300	18690	18690	18690	18690	0
240	20250311	145500	40455300	18690	18690	18690	18690	1
241	20250311	145400	40436610	18700	18700	18700	18700	0
242	20250311	145300	40436610	18700	18700	18700	18700	0
243	20250311	145200	40436610	18700	18700	18700	18700	0
244	20250311	145100	40436610	18700	18700	18700	18700	0
245	20250311	145000	40436610	18700	18700	18700	18700	0
246	20250311	144900	40436610	18700	18700	18700	18700	0
247	20250311	144800	40436610	18700	18700	18700	18700	0
248	20250311	144700	40436610	18700	18700	18700	18700	0
249	20250311	144600	40436610	18700	18700	18700	18700	0
250	20250311	144500	40436610	18700	18700	18700	18700	0
251	20250311	144400	40436610	18700	18700	18700	18700	0
252	20250311	144300	40436610	18700	18700	18700	18700	0
253	20250311	144200	40436610	18700	18700	18700	18700	0
254	20250311	144100	40436610	18700	18660	18700	18660	26
255	20250311	144000	39951240	18670	18560	18670	18560	550
256	20250311	143900	29700230	18570	18570	18570	18570	0
257	20250311	143800	29700230	18570	18570	18570	18570	0
258	20250311	143700	29700230	18570	18570	18570	18570	0
259	20250311	143600	29700230	18570	18490	18570	18490	25
260	20250311	143500	29237390	18440	18440	18440	18440	0
261	20250311	143400	29237390	18440	18440	18440	18440	0
262	20250311	143300	29237390	18440	18440	18440	18440	0
263	20250311	143200	29237390	18440	18440	18440	18440	0
264	20250311	143100	29237390	18440	18440	18440	18440	0
265	20250311	143000	29237390	18440	18440	18440	18440	0
266	20250311	142900	29237390	18440	18440	18440	18440	0
267	20250311	142800	29237390	18440	18440	18440	18440	1
268	20250311	142700	29218950	18480	18480	18480	18480	0
269	20250311	142600	29218950	18480	18480	18480	18480	1
270	20250311	142500	29200470	18490	18490	18490	18490	0
271	20250311	142400	29200470	18490	18490	18490	18490	0
272	20250311	142300	29200470	18490	18490	18490	18490	0
273	20250311	142200	29200470	18490	18490	18490	18490	0
274	20250311	142100	29200470	18490	18490	18490	18490	0
275	20250311	142000	29200470	18490	18490	18490	18490	0
276	20250311	141900	29200470	18490	18490	18490	18490	0
277	20250311	141800	29200470	18490	18490	18490	18490	0
278	20250311	141700	29200470	18490	18490	18490	18490	0
279	20250311	141600	29200470	18490	18490	18490	18490	0
280	20250311	141500	29200470	18490	18490	18490	18490	0
281	20250311	141400	29200470	18490	18490	18490	18490	0
282	20250311	141300	29200470	18490	18490	18490	18490	0
283	20250311	141200	29200470	18490	18490	18490	18490	0
284	20250311	141100	29200470	18490	18490	18490	18490	0
285	20250311	141000	29200470	18490	18490	18490	18490	0
286	20250311	140900	29200470	18490	18490	18490	18490	0
287	20250311	140800	29200470	18490	18490	18490	18490	0
288	20250311	140700	29200470	18490	18490	18490	18490	0
289	20250311	140600	29200470	18490	18490	18490	18490	0
290	20250311	140500	29200470	18490	18490	18490	18490	0
291	20250311	140400	29200470	18490	18490	18490	18490	0
292	20250311	140300	29200470	18490	18490	18490	18490	0
293	20250311	140200	29200470	18490	18490	18490	18490	0
294	20250311	140100	29200470	18490	18490	18490	18490	0
295	20250311	140000	29200470	18490	18490	18490	18490	0
296	20250311	135900	29200470	18490	18490	18490	18490	0
297	20250311	135800	29200470	18490	18490	18490	18490	0
298	20250311	135700	29200470	18490	18490	18490	18490	0
299	20250311	135600	29200470	18490	18490	18490	18490	0
300	20250311	135500	29200470	18490	18490	18490	18490	0
301	20250311	135400	29200470	18490	18490	18490	18490	0
302	20250311	135300	29200470	18490	18490	18490	18490	0
303	20250311	135200	29200470	18490	18490	18490	18490	0
304	20250311	135100	29200470	18490	18490	18490	18490	0
305	20250311	135000	29200470	18490	18490	18490	18490	0
306	20250311	134900	29200470	18490	18490	18490	18490	0
307	20250311	134800	29200470	18490	18490	18490	18490	0
308	20250311	134700	29200470	18490	18490	18490	18490	0
309	20250311	134600	29200470	18490	18490	18490	18490	0
310	20250311	134500	29200470	18490	18490	18490	18490	0
311	20250311	134400	29200470	18490	18490	18490	18490	0
312	20250311	134300	29200470	18490	18490	18490	18490	0
313	20250311	134200	29200470	18490	18490	18490	18490	0
314	20250311	134100	29200470	18490	18490	18490	18490	0
315	20250311	134000	29200470	18490	18490	18490	18490	0
316	20250311	133900	29200470	18490	18490	18490	18490	0
317	20250311	133800	29200470	18490	18490	18490	18490	0
318	20250311	133700	29200470	18490	18490	18490	18490	0
319	20250311	133600	29200470	18490	18490	18490	18490	0
320	20250311	133500	29200470	18490	18490	18490	18490	0
321	20250311	133400	29200470	18490	18490	18490	18490	0
322	20250311	133300	29200470	18490	18490	18490	18490	0
323	20250311	133200	29200470	18490	18490	18490	18490	0
324	20250311	133100	29200470	18490	18490	18490	18490	0
325	20250311	133000	29200470	18490	18490	18490	18490	0
326	20250311	132900	29200470	18490	18490	18490	18490	0
327	20250311	132800	29200470	18490	18490	18490	18490	1
328	20250311	132700	29181980	18450	18450	18450	18450	0
329	20250311	132600	29181980	18450	18450	18450	18450	0
330	20250311	132500	29181980	18450	18450	18450	18450	331
331	20250311	132400	23075030	18450	18450	18450	18450	0
332	20250311	132300	23075030	18450	18450	18450	18450	0
333	20250311	132200	23075030	18450	18450	18450	18450	0
334	20250311	132100	23075030	18450	18450	18450	18450	0
335	20250311	132000	23075030	18450	18450	18450	18450	0
336	20250311	131900	23075030	18450	18450	18450	18450	0
337	20250311	131800	23075030	18450	18450	18450	18450	63
338	20250311	131700	21912680	18450	18450	18450	18450	0
339	20250311	131600	21912680	18450	18450	18450	18450	0
340	20250311	131500	21912680	18450	18450	18450	18450	0
341	20250311	131400	21912680	18450	18450	18450	18450	0
342	20250311	131300	21912680	18450	18450	18450	18450	0
343	20250311	131200	21912680	18450	18450	18450	18450	0
344	20250311	131100	21912680	18450	18450	18450	18450	0
345	20250311	131000	21912680	18450	18430	18450	18430	2
346	20250311	130900	21875800	18450	18450	18450	18450	0
347	20250311	130800	21875800	18450	18450	18450	18450	0
348	20250311	130700	21875800	18450	18450	18450	18450	0
349	20250311	130600	21875800	18450	18450	18450	18450	0
350	20250311	130500	21875800	18450	18450	18450	18450	0
351	20250311	130400	21875800	18450	18440	18450	18440	3
352	20250311	130300	21820470	18440	18440	18440	18440	0
353	20250311	130200	21820470	18440	18440	18440	18440	1
354	20250311	130100	21802030	18450	18450	18450	18450	0
355	20250311	130000	21802030	18450	18450	18450	18450	0
356	20250311	125900	21802030	18450	18450	18450	18450	0
357	20250311	125800	21802030	18450	18450	18450	18450	0
358	20250311	125700	21802030	18450	18450	18450	18450	0
359	20250311	125600	21802030	18450	18450	18450	18450	0
360	20250311	125500	21802030	18450	18450	18450	18450	0
361	20250311	125400	21802030	18450	18450	18450	18450	0
362	20250311	125300	21802030	18450	18450	18450	18450	0
363	20250311	125200	21802030	18450	18450	18450	18450	5
364	20250311	125100	21709780	18450	18450	18450	18450	5
365	20250311	125000	21617530	18450	18450	18450	18450	0
366	20250311	124900	21617530	18450	18450	18450	18450	0
367	20250311	124800	21617530	18450	18450	18450	18450	1
368	20250311	124700	21599080	18440	18440	18440	18440	2
369	20250311	124600	21562200	18440	18440	18440	18440	0
370	20250311	124500	21562200	18440	18440	18440	18440	0
371	20250311	124400	21562200	18440	18440	18440	18440	0
372	20250311	124300	21562200	18440	18410	18440	18410	45
373	20250311	124200	20733720	18410	18410	18410	18410	0
374	20250311	124100	20733720	18410	18410	18410	18410	0
375	20250311	124000	20733720	18410	18410	18410	18410	0
376	20250311	123900	20733720	18410	18410	18410	18410	0
377	20250311	123800	20733720	18410	18410	18410	18410	0
378	20250311	123700	20733720	18410	18410	18410	18410	0
379	20250311	123600	20733720	18410	18410	18410	18410	0
380	20250311	123500	20733720	18410	18410	18410	18410	0
381	20250311	123400	20733720	18410	18410	18410	18410	0
382	20250311	123300	20733720	18410	18410	18410	18410	0
383	20250311	123200	20733720	18410	18410	18410	18410	0
384	20250311	123100	20733720	18410	18410	18410	18410	26
385	20250311	123000	20255060	18420	18420	18420	18420	117
386	20250311	122900	18099920	18430	18430	18430	18430	0
387	20250311	122800	18099920	18430	18430	18430	18430	0
388	20250311	122700	18099920	18430	18430	18430	18430	0
389	20250311	122600	18099920	18430	18430	18430	18430	0
390	20250311	122500	18099920	18430	18430	18430	18430	0
391	20250311	122400	18099920	18430	18430	18430	18430	0
392	20250311	122300	18099920	18430	18430	18430	18430	0
393	20250311	122200	18099920	18430	18430	18430	18430	0
394	20250311	122100	18099920	18430	18430	18430	18430	0
395	20250311	122000	18099920	18430	18430	18430	18430	0
396	20250311	121900	18099920	18430	18430	18430	18430	14
397	20250311	121800	17841900	18430	18430	18430	18430	5
398	20250311	121700	17749750	18430	18430	18430	18430	3
399	20250311	121600	17694460	18430	18430	18430	18430	0
400	20250311	121500	17694460	18430	18430	18430	18430	0
401	20250311	121400	17694460	18430	18430	18430	18430	0
402	20250311	121300	17694460	18430	18440	18440	18430	111
403	20250311	121200	15647730	18450	18450	18450	18450	0
404	20250311	121100	15647730	18450	18450	18450	18450	93
405	20250311	121000	13931880	18450	18450	18450	18450	0
406	20250311	120900	13931880	18450	18450	18450	18450	0
407	20250311	120800	13931880	18450	18450	18450	18450	0
408	20250311	120700	13931880	18450	18450	18450	18450	0
409	20250311	120600	13931880	18450	18450	18450	18450	0
410	20250311	120500	13931880	18450	18450	18450	18450	0
411	20250311	120400	13931880	18450	18450	18450	18450	0
412	20250311	120300	13931880	18450	18450	18450	18450	0
413	20250311	120200	13931880	18450	18450	18450	18450	43
414	20250311	120100	13138530	18460	18460	18460	18460	0
415	20250311	120000	13138530	18460	18460	18460	18460	0
416	20250311	115900	13138530	18460	18460	18460	18460	0
417	20250311	115800	13138530	18460	18460	18460	18460	0
418	20250311	115700	13138530	18460	18460	18460	18460	2
419	20250311	115600	13101610	18460	18460	18460	18460	0
420	20250311	115500	13101610	18460	18460	18460	18460	9
421	20250311	115400	12935470	18490	18490	18490	18490	0
422	20250311	115300	12935470	18490	18490	18490	18490	0
423	20250311	115200	12935470	18490	18490	18490	18490	0
424	20250311	115100	12935470	18490	18490	18490	18490	0
425	20250311	115000	12935470	18490	18490	18490	18490	0
426	20250311	114900	12935470	18490	18490	18490	18490	30
427	20250311	114800	12380770	18490	18490	18490	18490	86
428	20250311	114700	10790630	18500	18500	18500	18500	0
429	20250311	114600	10790630	18500	18500	18500	18500	7
430	20250311	114500	10661130	18540	18540	18540	18540	0
431	20250311	114400	10661130	18540	18540	18540	18540	0
432	20250311	114300	10661130	18540	18540	18540	18540	0
433	20250311	114200	10661130	18540	18540	18540	18540	0
434	20250311	114100	10661130	18540	18540	18540	18540	0
435	20250311	114000	10661130	18540	18540	18540	18540	0
436	20250311	113900	10661130	18540	18540	18540	18540	0
437	20250311	113800	10661130	18540	18540	18540	18540	0
438	20250311	113700	10661130	18540	18540	18540	18540	0
439	20250311	113600	10661130	18540	18540	18540	18540	0
440	20250311	113500	10661130	18540	18540	18540	18540	0
441	20250311	113400	10661130	18540	18540	18540	18540	0
442	20250311	113300	10661130	18540	18540	18540	18540	0
443	20250311	113200	10661130	18540	18540	18540	18540	0
444	20250311	113100	10661130	18540	18540	18540	18540	0
445	20250311	113000	10661130	18540	18540	18540	18540	0
446	20250311	112900	10661130	18540	18540	18540	18540	0
447	20250311	112800	10661130	18540	18540	18540	18540	0
448	20250311	112700	10661130	18540	18540	18540	18540	1
449	20250311	112600	10642590	18560	18560	18560	18560	0
450	20250311	112500	10642590	18560	18560	18560	18560	0
451	20250311	112400	10642590	18560	18560	18560	18560	0
452	20250311	112300	10642590	18560	18560	18560	18560	0
453	20250311	112200	10642590	18560	18560	18560	18560	0
454	20250311	112100	10642590	18560	18560	18560	18560	0
455	20250311	112000	10642590	18560	18560	18560	18560	0
456	20250311	111900	10642590	18560	18560	18560	18560	0
457	20250311	111800	10642590	18560	18560	18560	18560	0
458	20250311	111700	10642590	18560	18560	18560	18560	0
459	20250311	111600	10642590	18560	18560	18560	18560	1
460	20250311	111500	10624030	18580	18580	18580	18580	0
461	20250311	111400	10624030	18580	18580	18580	18580	0
462	20250311	111300	10624030	18580	18580	18580	18580	0
463	20250311	111200	10624030	18580	18580	18580	18580	0
464	20250311	111100	10624030	18580	18580	18580	18580	0
465	20250311	111000	10624030	18580	18580	18580	18580	0
466	20250311	110900	10624030	18580	18580	18580	18580	0
467	20250311	110800	10624030	18580	18580	18580	18580	0
468	20250311	110700	10624030	18580	18580	18580	18580	0
469	20250311	110600	10624030	18580	18580	18580	18580	0
470	20250311	110500	10624030	18580	18580	18580	18580	0
471	20250311	110400	10624030	18580	18580	18580	18580	0
472	20250311	110300	10624030	18580	18580	18580	18580	0
473	20250311	110200	10624030	18580	18580	18580	18580	0
474	20250311	110100	10624030	18580	18580	18580	18580	0
475	20250311	110000	10624030	18580	18580	18580	18580	0
476	20250311	105900	10624030	18580	18580	18580	18580	0
477	20250311	105800	10624030	18580	18580	18580	18580	0
478	20250311	105700	10624030	18580	18580	18580	18580	0
479	20250311	105600	10624030	18580	18580	18580	18580	0
480	20250311	105500	10624030	18580	18580	18580	18580	1
481	20250311	105400	10605450	18500	18500	18500	18500	0
482	20250311	105300	10605450	18500	18500	18500	18500	0
483	20250311	105200	10605450	18500	18500	18500	18500	0
484	20250311	105100	10605450	18500	18500	18500	18500	0
485	20250311	105000	10605450	18500	18500	18500	18500	0
486	20250311	104900	10605450	18500	18510	18510	18500	67
487	20250311	104800	9365860	18510	18510	18510	18510	0
488	20250311	104700	9365860	18510	18510	18510	18510	0
489	20250311	104600	9365860	18510	18510	18510	18510	0
490	20250311	104500	9365860	18510	18510	18510	18510	0
491	20250311	104400	9365860	18510	18510	18510	18510	100
492	20250311	104300	7514860	18580	18580	18580	18580	0
493	20250311	104200	7514860	18580	18580	18580	18580	1
494	20250311	104100	7496280	18580	18580	18580	18580	1
495	20250311	104000	7477700	18510	18510	18510	18510	1
496	20250311	103900	7459190	18500	18500	18500	18500	0
497	20250311	103800	7459190	18500	18500	18500	18500	0
498	20250311	103700	7459190	18500	18500	18500	18500	0
499	20250311	103600	7459190	18500	18500	18500	18500	0
500	20250311	103500	7459190	18500	18500	18500	18500	0
501	20250311	103400	7459190	18500	18500	18500	18500	0
502	20250311	103300	7459190	18500	18500	18500	18500	0
503	20250311	103200	7459190	18500	18500	18500	18500	0
504	20250311	103100	7459190	18500	18500	18500	18500	0
505	20250311	103000	7459190	18500	18500	18500	18500	0
506	20250311	102900	7459190	18500	18500	18500	18500	0
507	20250311	102800	7459190	18500	18500	18500	18500	0
508	20250311	102700	7459190	18500	18500	18500	18500	0
509	20250311	102600	7459190	18500	18500	18500	18500	0
510	20250311	102500	7459190	18500	18500	18500	18500	0
511	20250311	102400	7459190	18500	18500	18500	18500	0
512	20250311	102300	7459190	18500	18500	18500	18500	0
513	20250311	102200	7459190	18500	18500	18500	18500	0
514	20250311	102100	7459190	18500	18500	18500	18500	0
515	20250311	102000	7459190	18500	18500	18500	18500	0
516	20250311	101900	7459190	18500	18500	18500	18500	0
517	20250311	101800	7459190	18500	18500	18500	18500	0
518	20250311	101700	7459190	18500	18500	18500	18500	0
519	20250311	101600	7459190	18500	18500	18500	18500	1
520	20250311	101500	7440690	18510	18510	18510	18510	0
521	20250311	101400	7440690	18510	18510	18510	18510	4
522	20250311	101300	7366650	18650	18650	18650	18650	0
523	20250311	101200	7366650	18650	18650	18650	18650	0
524	20250311	101100	7366650	18650	18650	18650	18650	0
525	20250311	101000	7366650	18650	18650	18650	18650	1
526	20250311	100900	7348000	18670	18670	18670	18670	0
527	20250311	100800	7348000	18670	18670	18670	18670	0
528	20250311	100700	7348000	18670	18670	18670	18670	0
529	20250311	100600	7348000	18670	18670	18670	18670	0
530	20250311	100500	7348000	18670	18670	18670	18670	0
531	20250311	100400	7348000	18670	18670	18670	18670	0
532	20250311	100300	7348000	18670	18670	18670	18670	0
533	20250311	100200	7348000	18670	18670	18670	18670	0
534	20250311	100100	7348000	18670	18670	18670	18670	0
535	20250311	100000	7348000	18670	18670	18670	18670	0
536	20250311	095900	7348000	18670	18670	18670	18670	0
537	20250311	095800	7348000	18670	18670	18670	18670	0
538	20250311	095700	7348000	18670	18670	18670	18670	0
539	20250311	095600	7348000	18670	18670	18670	18670	0
540	20250311	095500	7348000	18670	18670	18670	18670	0
541	20250311	095400	7348000	18670	18670	18670	18670	0
542	20250311	095300	7348000	18670	18670	18670	18670	0
543	20250311	095200	7348000	18670	18670	18670	18670	0
544	20250311	095100	7348000	18670	18670	18670	18670	0
545	20250311	095000	7348000	18670	18670	18670	18670	0
546	20250311	094900	7348000	18670	18670	18670	18670	0
547	20250311	094800	7348000	18670	18670	18670	18670	0
548	20250311	094700	7348000	18670	18670	18670	18670	0
549	20250311	094600	7348000	18670	18670	18670	18670	0
550	20250311	094500	7348000	18670	18670	18670	18670	0
551	20250311	094400	7348000	18670	18670	18670	18670	0
552	20250311	094300	7348000	18670	18670	18670	18670	0
553	20250311	094200	7348000	18670	18670	18670	18670	0
554	20250311	094100	7348000	18670	18670	18670	18670	0
555	20250311	094000	7348000	18670	18670	18670	18670	0
556	20250311	093900	7348000	18670	18670	18670	18670	0
557	20250311	093800	7348000	18670	18670	18670	18670	0
558	20250311	093700	7348000	18670	18670	18670	18670	0
559	20250311	093600	7348000	18670	18670	18670	18670	0
560	20250311	093500	7348000	18670	18670	18670	18670	0
561	20250311	093400	7348000	18670	18670	18670	18670	1
562	20250311	093300	7329330	18450	18450	18450	18450	0
563	20250311	093200	7329330	18450	18450	18450	18450	0
564	20250311	093100	7329330	18450	18450	18450	18450	0
565	20250311	093000	7329330	18450	18450	18450	18450	0
566	20250311	092900	7329330	18450	18450	18450	18450	0
567	20250311	092800	7329330	18450	18450	18450	18450	0
568	20250311	092700	7329330	18450	18450	18450	18450	0
569	20250311	092600	7329330	18450	18490	18490	18450	43
570	20250311	092500	6535460	18490	18540	18540	18490	130
571	20250311	092400	4130610	18530	18530	18530	18530	0
572	20250311	092300	4130610	18530	18530	18530	18530	0
573	20250311	092200	4130610	18530	18530	18530	18530	0
574	20250311	092100	4130610	18530	18530	18530	18530	0
575	20250311	092000	4130610	18530	18530	18530	18530	0
576	20250311	091900	4130610	18530	18530	18530	18530	0
577	20250311	091800	4130610	18530	18530	18530	18530	0
578	20250311	091700	4130610	18530	18530	18530	18530	0
579	20250311	091600	4130610	18530	18530	18530	18530	1
580	20250311	091500	4112080	18500	18500	18500	18500	0
581	20250311	091400	4112080	18500	18500	18500	18500	10
582	20250311	091300	3927080	18500	18500	18500	18500	0
583	20250311	091200	3927080	18500	18500	18500	18500	0
584	20250311	091100	3927080	18500	18500	18500	18500	0
585	20250311	091000	3927080	18500	18500	18500	18500	0
586	20250311	090900	3927080	18500	18500	18500	18500	0
587	20250311	090800	3927080	18500	18500	18500	18500	20
588	20250311	090700	3557080	18500	18500	18500	18500	0
589	20250311	090600	3557080	18500	18500	18500	18500	0
590	20250311	090500	3557080	18500	18500	18500	18500	0
591	20250311	090400	3557080	18500	18500	18500	18500	50
592	20250311	090300	2632080	18540	18540	18540	18540	0
593	20250311	090200	2632080	18540	18540	18540	18540	0
594	20250311	090100	2632080	18540	18540	18540	18510	66
595	20250311	090000	1409040	18540	18540	18540	18540	76