KissMeData/001460/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183400	16791100	27400	27400	27400	27400	5
3	20250304	183300	16791100	27400	27400	27400	27400	0
4	20250304	183200	16791100	27400	27400	27400	27400	0
5	20250304	183100	16791100	27400	27400	27400	27400	0
6	20250304	183000	16791100	27400	27400	27400	27400	0
7	20250304	182900	16791100	27400	27400	27400	27400	0
8	20250304	182800	16791100	27400	27400	27400	27400	0
9	20250304	182700	16791100	27400	27400	27400	27400	0
10	20250304	182600	16791100	27400	27400	27400	27400	0
11	20250304	182500	16791100	27400	27400	27400	27400	0
12	20250304	182400	16791100	27400	27400	27400	27400	0
13	20250304	182300	16791100	27400	27400	27400	27400	0
14	20250304	182200	16791100	27400	27400	27400	27400	0
15	20250304	182100	16791100	27400	27400	27400	27400	0
16	20250304	182000	16791100	27400	27400	27400	27400	0
17	20250304	181900	16791100	27400	27400	27400	27400	0
18	20250304	181800	16791100	27400	27400	27400	27400	0
19	20250304	181700	16791100	27400	27400	27400	27400	0
20	20250304	181600	16791100	27400	27400	27400	27400	0
21	20250304	181500	16791100	27400	27400	27400	27400	0
22	20250304	181400	16791100	27400	27400	27400	27400	0
23	20250304	181300	16791100	27400	27400	27400	27400	0
24	20250304	181200	16791100	27400	27400	27400	27400	0
25	20250304	181100	16791100	27400	27400	27400	27400	0
26	20250304	181000	16791100	27400	27400	27400	27400	0
27	20250304	180900	16791100	27400	27400	27400	27400	0
28	20250304	180800	16791100	27400	27400	27400	27400	0
29	20250304	180700	16791100	27400	27400	27400	27400	0
30	20250304	180600	16791100	27400	27400	27400	27400	0
31	20250304	180500	16791100	27400	27400	27400	27400	0
32	20250304	180400	16791100	27400	27400	27400	27400	5
33	20250304	180300	16791100	27400	27400	27400	27400	0
34	20250304	180200	16791100	27400	27400	27400	27400	0
35	20250304	180100	16791100	27400	27400	27400	27400	0
36	20250304	180000	16791100	27400	27400	27400	27400	0
37	20250304	175900	16791100	27400	27400	27400	27400	0
38	20250304	175800	16791100	27400	27400	27400	27400	0
39	20250304	175700	16791100	27400	27400	27400	27400	0
40	20250304	175600	16791100	27400	27400	27400	27400	0
41	20250304	175500	16791100	27400	27400	27400	27400	0
42	20250304	175400	16791100	27400	27400	27400	27400	0
43	20250304	175300	16791100	27400	27400	27400	27400	0
44	20250304	175200	16791100	27400	27400	27400	27400	0
45	20250304	175100	16791100	27400	27400	27400	27400	0
46	20250304	175000	16791100	27400	27400	27400	27400	0
47	20250304	174900	16791100	27400	27400	27400	27400	0
48	20250304	174800	16791100	27400	27400	27400	27400	0
49	20250304	174700	16791100	27400	27400	27400	27400	0
50	20250304	174600	16791100	27400	27400	27400	27400	0
51	20250304	174500	16791100	27400	27400	27400	27400	0
52	20250304	174400	16791100	27400	27400	27400	27400	0
53	20250304	174300	16791100	27400	27400	27400	27400	0
54	20250304	174200	16791100	27400	27400	27400	27400	0
55	20250304	174100	16791100	27400	27400	27400	27400	0
56	20250304	174000	16791100	27400	27400	27400	27400	0
57	20250304	173900	16791100	27400	27400	27400	27400	0
58	20250304	173800	16791100	27400	27400	27400	27400	0
59	20250304	173700	16791100	27400	27400	27400	27400	0
60	20250304	173600	16791100	27400	27400	27400	27400	0
61	20250304	173500	16791100	27400	27400	27400	27400	0
62	20250304	173400	16791100	27400	27400	27400	27400	5
63	20250304	173300	16791100	27400	27400	27400	27400	0
64	20250304	173200	16791100	27400	27400	27400	27400	0
65	20250304	173100	16791100	27400	27400	27400	27400	0
66	20250304	173000	16791100	27400	27400	27400	27400	0
67	20250304	172900	16791100	27400	27400	27400	27400	0
68	20250304	172800	16791100	27400	27400	27400	27400	0
69	20250304	172700	16791100	27400	27400	27400	27400	0
70	20250304	172600	16791100	27400	27400	27400	27400	0
71	20250304	172500	16791100	27400	27400	27400	27400	0
72	20250304	172400	16791100	27400	27400	27400	27400	0
73	20250304	172300	16791100	27400	27400	27400	27400	0
74	20250304	172200	16791100	27400	27400	27400	27400	0
75	20250304	172100	16791100	27400	27400	27400	27400	0
76	20250304	172000	16791100	27400	27400	27400	27400	0
77	20250304	171900	16791100	27400	27400	27400	27400	0
78	20250304	171800	16791100	27400	27400	27400	27400	0
79	20250304	171700	16791100	27400	27400	27400	27400	0
80	20250304	171600	16791100	27400	27400	27400	27400	0
81	20250304	171500	16791100	27400	27400	27400	27400	0
82	20250304	171400	16791100	27400	27400	27400	27400	0
83	20250304	171300	16791100	27400	27400	27400	27400	0
84	20250304	171200	16791100	27400	27400	27400	27400	0
85	20250304	171100	16791100	27400	27400	27400	27400	0
86	20250304	171000	16791100	27400	27400	27400	27400	0
87	20250304	170900	16791100	27400	27400	27400	27400	0
88	20250304	170800	16791100	27400	27400	27400	27400	0
89	20250304	170700	16791100	27400	27400	27400	27400	0
90	20250304	170600	16791100	27400	27400	27400	27400	0
91	20250304	170500	16791100	27400	27400	27400	27400	0
92	20250304	170400	16791100	27400	27400	27400	27400	5
93	20250304	170300	16791100	27400	27400	27400	27400	0
94	20250304	170200	16791100	27400	27400	27400	27400	0
95	20250304	170100	16791100	27400	27400	27400	27400	0
96	20250304	170000	16791100	27400	27400	27400	27400	0
97	20250304	165900	16791100	27400	27400	27400	27400	0
98	20250304	165800	16791100	27400	27400	27400	27400	0
99	20250304	165700	16791100	27400	27400	27400	27400	0
100	20250304	165600	16791100	27400	27400	27400	27400	0
101	20250304	165500	16791100	27400	27400	27400	27400	0
102	20250304	165400	16791100	27400	27400	27400	27400	0
103	20250304	165300	16791100	27400	27400	27400	27400	0
104	20250304	165200	16791100	27400	27400	27400	27400	0
105	20250304	165100	16791100	27400	27400	27400	27400	0
106	20250304	165000	16791100	27400	27400	27400	27400	0
107	20250304	164900	16791100	27400	27400	27400	27400	0
108	20250304	164800	16791100	27400	27400	27400	27400	0
109	20250304	164700	16791100	27400	27400	27400	27400	0
110	20250304	164600	16791100	27400	27400	27400	27400	0
111	20250304	164500	16791100	27400	27400	27400	27400	0
112	20250304	164400	16791100	27400	27400	27400	27400	0
113	20250304	164300	16791100	27400	27400	27400	27400	0
114	20250304	164200	16791100	27400	27400	27400	27400	0
115	20250304	164100	16791100	27400	27400	27400	27400	0
116	20250304	164000	16791100	27400	27400	27400	27400	0
117	20250304	163900	16791100	27400	27400	27400	27400	0
118	20250304	163800	16791100	27400	27400	27400	27400	0
119	20250304	163700	16791100	27400	27400	27400	27400	0
120	20250304	163600	16791100	27400	27400	27400	27400	0
121	20250304	163500	16791100	27400	27400	27400	27400	0
122	20250304	163400	16791100	27400	27400	27400	27400	5
123	20250304	163300	16791100	27400	27400	27400	27400	0
124	20250304	163200	16791100	27400	27400	27400	27400	0
125	20250304	163100	16791100	27400	27400	27400	27400	0
126	20250304	163000	16791100	27400	27400	27400	27400	0
127	20250304	162900	16791100	27400	27400	27400	27400	0
128	20250304	162800	16791100	27400	27400	27400	27400	0
129	20250304	162700	16791100	27400	27400	27400	27400	0
130	20250304	162600	16791100	27400	27400	27400	27400	0
131	20250304	162500	16791100	27400	27400	27400	27400	0
132	20250304	162400	16791100	27400	27400	27400	27400	0
133	20250304	162300	16791100	27400	27400	27400	27400	0
134	20250304	162200	16791100	27400	27400	27400	27400	0
135	20250304	162100	16791100	27400	27400	27400	27400	0
136	20250304	162000	16791100	27400	27400	27400	27400	0
137	20250304	161900	16791100	27400	27400	27400	27400	0
138	20250304	161800	16791100	27400	27400	27400	27400	0
139	20250304	161700	16791100	27400	27400	27400	27400	0
140	20250304	161600	16791100	27400	27400	27400	27400	0
141	20250304	161500	16791100	27400	27400	27400	27400	0
142	20250304	161400	16791100	27400	27400	27400	27400	0
143	20250304	161300	16791100	27400	27400	27400	27400	0
144	20250304	161200	16791100	27400	27400	27400	27400	0
145	20250304	161100	16791100	27400	27400	27400	27400	0
146	20250304	161000	16791100	27400	27400	27400	27400	0
147	20250304	160900	16791100	27400	27400	27400	27400	0
148	20250304	160800	16791100	27400	27400	27400	27400	0
149	20250304	160700	16791100	27400	27400	27400	27400	0
150	20250304	160600	16791100	27400	27400	27400	27400	0
151	20250304	160500	16791100	27400	27400	27400	27400	0
152	20250304	160400	16791100	27400	27400	27400	27400	5
153	20250304	160300	16791100	27400	27400	27400	27400	0
154	20250304	160200	16791100	27400	27400	27400	27400	0
155	20250304	160100	16791100	27400	27400	27400	27400	0
156	20250304	160000	16791100	27400	27400	27400	27400	0
157	20250304	155900	16791100	27400	27400	27400	27400	0
158	20250304	155800	16791100	27400	27400	27400	27400	0
159	20250304	155700	16791100	27400	27400	27400	27400	0
160	20250304	155600	16791100	27400	27400	27400	27400	0
161	20250304	155500	16791100	27400	27400	27400	27400	0
162	20250304	155400	16791100	27400	27400	27400	27400	0
163	20250304	155300	16791100	27400	27400	27400	27400	0
164	20250304	155200	16791100	27400	27400	27400	27400	0
165	20250304	155100	16791100	27400	27400	27400	27400	0
166	20250304	155000	16791100	27400	27400	27400	27400	0
167	20250304	154900	16791100	27400	27400	27400	27400	0
168	20250304	154800	16791100	27400	27400	27400	27400	0
169	20250304	154700	16791100	27400	27400	27400	27400	0
170	20250304	154600	16791100	27400	27400	27400	27400	0
171	20250304	154500	16791100	27400	27400	27400	27400	0
172	20250304	154400	16791100	27400	27400	27400	27400	0
173	20250304	154300	16791100	27400	27400	27400	27400	0
174	20250304	154200	16791100	27400	27400	27400	27400	0
175	20250304	154100	16791100	27400	27400	27400	27400	0
176	20250304	154000	16791100	27400	27400	27400	27400	0
177	20250304	153900	16791100	27400	27400	27400	27400	0
178	20250304	153800	16791100	27400	27400	27400	27400	0
179	20250304	153700	16791100	27400	27400	27400	27400	0
180	20250304	153600	16791100	27400	27400	27400	27400	0
181	20250304	153500	16791100	27400	27400	27400	27400	0
182	20250304	153400	16791100	27400	27400	27400	27400	5
183	20250304	153300	16791100	27400	27400	27400	27400	0
184	20250304	153200	16791100	27400	27400	27400	27400	0
185	20250304	153100	16791100	27400	27400	27400	27400	0
186	20250304	153000	16791100	27400	27400	27400	27400	5
187	20250304	152900	16654100	27300	27300	27300	27300	0
188	20250304	152800	16654100	27300	27300	27300	27300	0
189	20250304	152700	16654100	27300	27300	27300	27300	0
190	20250304	152600	16654100	27300	27300	27300	27300	0
191	20250304	152500	16654100	27300	27300	27300	27300	0
192	20250304	152400	16654100	27300	27300	27300	27300	0
193	20250304	152300	16654100	27300	27300	27300	27300	0
194	20250304	152200	16654100	27300	27300	27300	27300	0
195	20250304	152100	16654100	27300	27300	27300	27300	0
196	20250304	152000	16654100	27300	27300	27300	27300	0
197	20250304	151900	16654100	27300	27300	27300	27300	0
198	20250304	151800	16654100	27300	27300	27300	27300	0
199	20250304	151700	16654100	27300	27300	27300	27300	0
200	20250304	151600	16654100	27300	27300	27300	27300	0
201	20250304	151500	16654100	27300	27300	27300	27300	1
202	20250304	151400	16626800	27300	27300	27300	27300	0
203	20250304	151300	16626800	27300	27300	27300	27300	1
204	20250304	151200	16599500	27300	27300	27300	27300	1
205	20250304	151100	16572200	27300	27300	27300	27300	0
206	20250304	151000	16572200	27300	27300	27300	27300	3
207	20250304	150900	16490300	27300	27300	27300	27300	1
208	20250304	150800	16463000	27300	27300	27300	27300	0
209	20250304	150700	16463000	27300	27300	27300	27300	1
210	20250304	150600	16435700	27350	27350	27350	27350	1
211	20250304	150500	16408350	27350	27350	27350	27350	0
212	20250304	150400	16408350	27350	27350	27350	27350	1
213	20250304	150300	16381000	27350	27350	27350	27350	1
214	20250304	150200	16353650	27350	27350	27350	27350	0
215	20250304	150100	16353650	27350	27350	27350	27350	1
216	20250304	150000	16326300	27350	27400	27400	27350	3
217	20250304	145900	16244200	27350	27350	27350	27350	1
218	20250304	145800	16216850	27350	27350	27350	27350	0
219	20250304	145700	16216850	27350	27350	27350	27350	1
220	20250304	145600	16189500	27350	27350	27350	27350	1
221	20250304	145500	16162150	27350	27350	27350	27350	0
222	20250304	145400	16162150	27350	27350	27350	27350	1
223	20250304	145300	16134800	27350	27350	27350	27350	1
224	20250304	145200	16107450	27350	27350	27350	27350	0
225	20250304	145100	16107450	27350	27350	27350	27350	1
226	20250304	145000	16080100	27350	27350	27350	27350	1
227	20250304	144900	16052750	27350	27350	27350	27350	0
228	20250304	144800	16052750	27350	27350	27350	27350	1
229	20250304	144700	16025400	27350	27350	27350	27350	1
230	20250304	144600	15998050	27350	27350	27350	27350	1
231	20250304	144500	15970700	27350	27350	27350	27350	0
232	20250304	144400	15970700	27350	27350	27350	27350	1
233	20250304	144300	15943350	27350	27350	27350	27350	1
234	20250304	144200	15916000	27350	27350	27350	27350	0
235	20250304	144100	15916000	27350	27350	27350	27350	1
236	20250304	144000	15888650	27400	27400	27400	27400	1
237	20250304	143900	15861250	27400	27400	27400	27400	0
238	20250304	143800	15861250	27400	27400	27400	27400	0
239	20250304	143700	15861250	27400	27400	27400	27400	0
240	20250304	143600	15861250	27400	27400	27400	27400	0
241	20250304	143500	15861250	27400	27400	27400	27400	0
242	20250304	143400	15861250	27400	27400	27400	27400	0
243	20250304	143300	15861250	27400	27400	27400	27400	0
244	20250304	143200	15861250	27400	27400	27400	27400	0
245	20250304	143100	15861250	27400	27400	27400	27400	0
246	20250304	143000	15861250	27400	27400	27400	27400	0
247	20250304	142900	15861250	27400	27400	27400	27400	0
248	20250304	142800	15861250	27400	27400	27400	27400	0
249	20250304	142700	15861250	27400	27400	27400	27400	0
250	20250304	142600	15861250	27400	27400	27400	27400	0
251	20250304	142500	15861250	27400	27400	27400	27400	0
252	20250304	142400	15861250	27400	27400	27400	27400	0
253	20250304	142300	15861250	27400	27400	27400	27400	0
254	20250304	142200	15861250	27400	27400	27400	27400	0
255	20250304	142100	15861250	27400	27400	27400	27400	0
256	20250304	142000	15861250	27400	27400	27400	27400	0
257	20250304	141900	15861250	27400	27400	27400	27400	0
258	20250304	141800	15861250	27400	27400	27400	27400	0
259	20250304	141700	15861250	27400	27400	27400	27400	0
260	20250304	141600	15861250	27400	27400	27400	27400	0
261	20250304	141500	15861250	27400	27400	27400	27400	0
262	20250304	141400	15861250	27400	27400	27400	27400	0
263	20250304	141300	15861250	27400	27400	27400	27400	0
264	20250304	141200	15861250	27400	27400	27400	27400	0
265	20250304	141100	15861250	27400	27400	27400	27400	0
266	20250304	141000	15861250	27400	27400	27400	27400	0
267	20250304	140900	15861250	27400	27400	27400	27400	0
268	20250304	140800	15861250	27400	27400	27400	27400	0
269	20250304	140700	15861250	27400	27400	27400	27400	54
270	20250304	140600	14381650	27500	27500	27500	27500	0
271	20250304	140500	14381650	27500	27500	27500	27500	0
272	20250304	140400	14381650	27500	27500	27500	27500	0
273	20250304	140300	14381650	27500	27500	27500	27500	0
274	20250304	140200	14381650	27500	27500	27500	27500	0
275	20250304	140100	14381650	27500	27500	27500	27500	0
276	20250304	140000	14381650	27500	27500	27500	27500	0
277	20250304	135900	14381650	27500	27500	27500	27500	0
278	20250304	135800	14381650	27500	27500	27500	27500	0
279	20250304	135700	14381650	27500	27500	27500	27500	0
280	20250304	135600	14381650	27500	27500	27500	27500	0
281	20250304	135500	14381650	27500	27500	27500	27500	0
282	20250304	135400	14381650	27500	27500	27500	27500	0
283	20250304	135300	14381650	27500	27500	27500	27500	0
284	20250304	135200	14381650	27500	27500	27500	27500	0
285	20250304	135100	14381650	27500	27500	27500	27500	0
286	20250304	135000	14381650	27500	27500	27500	27500	0
287	20250304	134900	14381650	27500	27500	27500	27500	0
288	20250304	134800	14381650	27500	27500	27500	27500	0
289	20250304	134700	14381650	27500	27500	27500	27500	0
290	20250304	134600	14381650	27500	27500	27500	27500	0
291	20250304	134500	14381650	27500	27500	27500	27500	0
292	20250304	134400	14381650	27500	27500	27500	27500	0
293	20250304	134300	14381650	27500	27500	27500	27500	0
294	20250304	134200	14381650	27500	27500	27500	27500	0
295	20250304	134100	14381650	27500	27500	27500	27500	0
296	20250304	134000	14381650	27500	27500	27500	27500	1
297	20250304	133900	14354150	27450	27450	27450	27450	1
298	20250304	133800	14326700	27400	27400	27400	27400	0
299	20250304	133700	14326700	27400	27400	27400	27400	16
300	20250304	133600	13888300	27400	27400	27400	27400	0
301	20250304	133500	13888300	27400	27400	27400	27400	0
302	20250304	133400	13888300	27400	27400	27400	27400	0
303	20250304	133300	13888300	27400	27400	27400	27400	0
304	20250304	133200	13888300	27400	27400	27400	27400	0
305	20250304	133100	13888300	27400	27400	27400	27400	0
306	20250304	133000	13888300	27400	27400	27400	27400	0
307	20250304	132900	13888300	27400	27400	27400	27400	0
308	20250304	132800	13888300	27400	27400	27400	27400	0
309	20250304	132700	13888300	27400	27400	27400	27400	100
310	20250304	132600	11148300	27400	27400	27400	27400	0
311	20250304	132500	11148300	27400	27400	27400	27400	0
312	20250304	132400	11148300	27400	27400	27400	27400	77
313	20250304	132300	9038500	27400	27400	27400	27400	10
314	20250304	132200	8764500	27400	27400	27400	27400	0
315	20250304	132100	8764500	27400	27400	27400	27400	0
316	20250304	132000	8764500	27400	27400	27400	27400	0
317	20250304	131900	8764500	27400	27400	27400	27400	0
318	20250304	131800	8764500	27400	27400	27400	27400	0
319	20250304	131700	8764500	27400	27400	27400	27400	0
320	20250304	131600	8764500	27400	27400	27400	27400	0
321	20250304	131500	8764500	27400	27400	27400	27400	0
322	20250304	131400	8764500	27400	27400	27400	27400	0
323	20250304	131300	8764500	27400	27400	27400	27400	0
324	20250304	131200	8764500	27400	27400	27400	27400	0
325	20250304	131100	8764500	27400	27400	27400	27400	0
326	20250304	131000	8764500	27400	27400	27400	27400	0
327	20250304	130900	8764500	27400	27400	27400	27400	0
328	20250304	130800	8764500	27400	27400	27400	27400	0
329	20250304	130700	8764500	27400	27400	27400	27400	0
330	20250304	130600	8764500	27400	27400	27400	27400	0
331	20250304	130500	8764500	27400	27400	27400	27400	0
332	20250304	130400	8764500	27400	27400	27400	27400	0
333	20250304	130300	8764500	27400	27400	27400	27400	0
334	20250304	130200	8764500	27400	27400	27400	27400	0
335	20250304	130100	8764500	27400	27400	27400	27400	0
336	20250304	130000	8764500	27400	27400	27400	27400	0
337	20250304	125900	8764500	27400	27400	27400	27400	198
338	20250304	125800	3339300	27350	27350	27350	27350	0
339	20250304	125700	3339300	27350	27350	27350	27350	0
340	20250304	125600	3339300	27350	27350	27350	27350	0
341	20250304	125500	3339300	27350	27350	27350	27350	0
342	20250304	125400	3339300	27350	27350	27350	27350	0
343	20250304	125300	3339300	27350	27350	27350	27350	0
344	20250304	125200	3339300	27350	27350	27350	27350	0
345	20250304	125100	3339300	27350	27350	27350	27350	0
346	20250304	125000	3339300	27350	27350	27350	27350	0
347	20250304	124900	3339300	27350	27350	27350	27350	0
348	20250304	124800	3339300	27350	27350	27350	27350	0
349	20250304	124700	3339300	27350	27350	27350	27350	0
350	20250304	124600	3339300	27350	27350	27350	27350	0
351	20250304	124500	3339300	27350	27350	27350	27350	0
352	20250304	124400	3339300	27350	27350	27350	27350	0
353	20250304	124300	3339300	27350	27350	27350	27350	0
354	20250304	124200	3339300	27350	27350	27350	27350	0
355	20250304	124100	3339300	27350	27350	27350	27350	0
356	20250304	124000	3339300	27350	27350	27350	27350	0
357	20250304	123900	3339300	27350	27350	27350	27350	0
358	20250304	123800	3339300	27350	27350	27350	27350	0
359	20250304	123700	3339300	27350	27350	27350	27350	0
360	20250304	123600	3339300	27350	27350	27350	27350	0
361	20250304	123500	3339300	27350	27350	27350	27350	0
362	20250304	123400	3339300	27350	27350	27350	27350	0
363	20250304	123300	3339300	27350	27350	27350	27350	0
364	20250304	123200	3339300	27350	27350	27350	27350	0
365	20250304	123100	3339300	27350	27350	27350	27350	0
366	20250304	123000	3339300	27350	27350	27350	27350	0
367	20250304	122900	3339300	27350	27350	27350	27350	0
368	20250304	122800	3339300	27350	27350	27350	27350	1
369	20250304	122700	3311950	27400	27400	27400	27400	0
370	20250304	122600	3311950	27400	27400	27400	27400	0
371	20250304	122500	3311950	27400	27400	27400	27400	0
372	20250304	122400	3311950	27400	27400	27400	27400	0
373	20250304	122300	3311950	27400	27400	27400	27400	0
374	20250304	122200	3311950	27400	27400	27400	27400	0
375	20250304	122100	3311950	27400	27400	27400	27400	0
376	20250304	122000	3311950	27400	27400	27400	27400	0
377	20250304	121900	3311950	27400	27400	27400	27400	0
378	20250304	121800	3311950	27400	27400	27400	27400	0
379	20250304	121700	3311950	27400	27400	27400	27400	0
380	20250304	121600	3311950	27400	27400	27400	27400	0
381	20250304	121500	3311950	27400	27400	27400	27400	0
382	20250304	121400	3311950	27400	27400	27400	27400	0
383	20250304	121300	3311950	27400	27400	27400	27400	0
384	20250304	121200	3311950	27400	27400	27400	27400	0
385	20250304	121100	3311950	27400	27400	27400	27400	0
386	20250304	121000	3311950	27400	27400	27400	27400	0
387	20250304	120900	3311950	27400	27400	27400	27400	0
388	20250304	120800	3311950	27400	27400	27400	27400	0
389	20250304	120700	3311950	27400	27400	27400	27400	0
390	20250304	120600	3311950	27400	27400	27400	27400	0
391	20250304	120500	3311950	27400	27400	27400	27400	0
392	20250304	120400	3311950	27400	27400	27400	27400	0
393	20250304	120300	3311950	27400	27400	27400	27400	0
394	20250304	120200	3311950	27400	27400	27400	27400	0
395	20250304	120100	3311950	27400	27400	27400	27400	0
396	20250304	120000	3311950	27400	27400	27400	27400	0
397	20250304	115900	3311950	27400	27400	27400	27400	0
398	20250304	115800	3311950	27400	27400	27400	27400	5
399	20250304	115700	3174950	27450	27450	27450	27450	0
400	20250304	115600	3174950	27450	27450	27450	27450	14
401	20250304	115500	2790650	27450	27450	27450	27450	0
402	20250304	115400	2790650	27450	27450	27450	27450	0
403	20250304	115300	2790650	27450	27450	27450	27450	0
404	20250304	115200	2790650	27450	27450	27450	27450	0
405	20250304	115100	2790650	27450	27450	27450	27450	0
406	20250304	115000	2790650	27450	27450	27450	27450	0
407	20250304	114900	2790650	27450	27400	27450	27400	3
408	20250304	114800	2708400	27400	27400	27400	27400	0
409	20250304	114700	2708400	27400	27400	27400	27400	0
410	20250304	114600	2708400	27400	27400	27400	27400	8
411	20250304	114500	2489200	27400	27400	27400	27400	0
412	20250304	114400	2489200	27400	27400	27400	27400	0
413	20250304	114300	2489200	27400	27400	27400	27400	0
414	20250304	114200	2489200	27400	27400	27400	27400	0
415	20250304	114100	2489200	27400	27400	27400	27400	0
416	20250304	114000	2489200	27400	27400	27400	27400	0
417	20250304	113900	2489200	27400	27400	27400	27400	0
418	20250304	113800	2489200	27400	27400	27400	27400	0
419	20250304	113700	2489200	27400	27400	27400	27400	0
420	20250304	113600	2489200	27400	27400	27400	27400	0
421	20250304	113500	2489200	27400	27400	27400	27400	0
422	20250304	113400	2489200	27400	27400	27400	27400	0
423	20250304	113300	2489200	27400	27400	27400	27400	0
424	20250304	113200	2489200	27400	27400	27400	27400	0
425	20250304	113100	2489200	27400	27400	27400	27400	0
426	20250304	113000	2489200	27400	27400	27400	27400	0
427	20250304	112900	2489200	27400	27400	27400	27400	0
428	20250304	112800	2489200	27400	27400	27400	27400	0
429	20250304	112700	2489200	27400	27400	27400	27400	0
430	20250304	112600	2489200	27400	27400	27400	27400	0
431	20250304	112500	2489200	27400	27400	27400	27400	0
432	20250304	112400	2489200	27400	27400	27400	27400	0
433	20250304	112300	2489200	27400	27400	27400	27400	0
434	20250304	112200	2489200	27400	27400	27400	27400	0
435	20250304	112100	2489200	27400	27400	27400	27400	0
436	20250304	112000	2489200	27400	27400	27400	27400	0
437	20250304	111900	2489200	27400	27400	27400	27400	0
438	20250304	111800	2489200	27400	27400	27400	27400	0
439	20250304	111700	2489200	27400	27400	27400	27400	0
440	20250304	111600	2489200	27400	27400	27400	27400	1
441	20250304	111500	2461800	27350	27350	27350	27350	0
442	20250304	111400	2461800	27350	27350	27350	27350	0
443	20250304	111300	2461800	27350	27350	27350	27350	0
444	20250304	111200	2461800	27350	27350	27350	27350	9
445	20250304	111100	2215650	27350	27350	27350	27350	0
446	20250304	111000	2215650	27350	27350	27350	27350	0
447	20250304	110900	2215650	27350	27350	27350	27350	4
448	20250304	110800	2106250	27350	27350	27350	27350	0
449	20250304	110700	2106250	27350	27350	27350	27350	0
450	20250304	110600	2106250	27350	27350	27350	27350	0
451	20250304	110500	2106250	27350	27350	27350	27350	0
452	20250304	110400	2106250	27350	27350	27350	27350	0
453	20250304	110300	2106250	27350	27350	27350	27350	0
454	20250304	110200	2106250	27350	27350	27350	27350	0
455	20250304	110100	2106250	27350	27350	27350	27350	0
456	20250304	110000	2106250	27350	27350	27350	27350	0
457	20250304	105900	2106250	27350	27350	27350	27350	0
458	20250304	105800	2106250	27350	27350	27350	27350	0
459	20250304	105700	2106250	27350	27350	27350	27350	0
460	20250304	105600	2106250	27350	27350	27350	27350	0
461	20250304	105500	2106250	27350	27350	27350	27350	1
462	20250304	105400	2078900	27350	27350	27350	27350	0
463	20250304	105300	2078900	27350	27350	27350	27350	0
464	20250304	105200	2078900	27350	27350	27350	27350	0
465	20250304	105100	2078900	27350	27350	27350	27350	0
466	20250304	105000	2078900	27350	27350	27350	27350	0
467	20250304	104900	2078900	27350	27350	27350	27350	1
468	20250304	104800	2051550	27300	27300	27300	27300	0
469	20250304	104700	2051550	27300	27300	27300	27300	0
470	20250304	104600	2051550	27300	27300	27300	27300	0
471	20250304	104500	2051550	27300	27300	27300	27300	0
472	20250304	104400	2051550	27300	27300	27300	27300	0
473	20250304	104300	2051550	27300	27300	27300	27300	0
474	20250304	104200	2051550	27300	27300	27300	27300	0
475	20250304	104100	2051550	27300	27300	27300	27300	0
476	20250304	104000	2051550	27300	27300	27300	27300	0
477	20250304	103900	2051550	27300	27300	27300	27300	0
478	20250304	103800	2051550	27300	27300	27300	27300	0
479	20250304	103700	2051550	27300	27300	27300	27300	0
480	20250304	103600	2051550	27300	27300	27300	27300	0
481	20250304	103500	2051550	27300	27300	27300	27300	0
482	20250304	103400	2051550	27300	27300	27300	27300	0
483	20250304	103300	2051550	27300	27300	27300	27300	0
484	20250304	103200	2051550	27300	27300	27300	27300	0
485	20250304	103100	2051550	27300	27300	27300	27300	0
486	20250304	103000	2051550	27300	27300	27300	27300	10
487	20250304	102900	1778550	27300	27300	27300	27300	0
488	20250304	102800	1778550	27300	27300	27300	27300	0
489	20250304	102700	1778550	27300	27300	27300	27300	0
490	20250304	102600	1778550	27300	27300	27300	27300	0
491	20250304	102500	1778550	27300	27300	27300	27300	0
492	20250304	102400	1778550	27300	27300	27300	27300	0
493	20250304	102300	1778550	27300	27300	27300	27300	0
494	20250304	102200	1778550	27300	27300	27300	27300	0
495	20250304	102100	1778550	27300	27300	27300	27300	0
496	20250304	102000	1778550	27300	27300	27300	27300	0
497	20250304	101900	1778550	27300	27300	27300	27300	0
498	20250304	101800	1778550	27300	27300	27300	27300	0
499	20250304	101700	1778550	27300	27300	27300	27300	0
500	20250304	101600	1778550	27300	27300	27300	27300	1
501	20250304	101500	1751250	27350	27350	27350	27350	0
502	20250304	101400	1751250	27350	27350	27350	27350	0
503	20250304	101300	1751250	27350	27350	27350	27350	0
504	20250304	101200	1751250	27350	27350	27350	27350	0
505	20250304	101100	1751250	27350	27350	27350	27350	0
506	20250304	101000	1751250	27350	27350	27350	27350	0
507	20250304	100900	1751250	27350	27350	27350	27350	0
508	20250304	100800	1751250	27350	27350	27350	27350	0
509	20250304	100700	1751250	27350	27350	27350	27350	0
510	20250304	100600	1751250	27350	27350	27350	27350	0
511	20250304	100500	1751250	27350	27350	27350	27350	0
512	20250304	100400	1751250	27350	27350	27350	27350	0
513	20250304	100300	1751250	27350	27350	27350	27350	18
514	20250304	100200	1258950	27350	27350	27350	27350	0
515	20250304	100100	1258950	27350	27350	27350	27350	0
516	20250304	100000	1258950	27350	27350	27350	27350	1
517	20250304	095900	1231600	27350	27350	27350	27350	6
518	20250304	095800	1067500	27350	27350	27350	27350	0
519	20250304	095700	1067500	27350	27350	27350	27350	1
520	20250304	095600	1040150	27400	27400	27400	27400	0
521	20250304	095500	1040150	27400	27400	27400	27400	0
522	20250304	095400	1040150	27400	27400	27400	27400	0
523	20250304	095300	1040150	27400	27400	27400	27400	0
524	20250304	095200	1040150	27400	27400	27400	27400	0
525	20250304	095100	1040150	27400	27400	27400	27400	1
526	20250304	095000	1012750	27400	27400	27400	27400	0
527	20250304	094900	1012750	27400	27400	27400	27400	4
528	20250304	094800	903150	27400	27400	27400	27400	0
529	20250304	094700	903150	27400	27400	27400	27400	0
530	20250304	094600	903150	27400	27400	27400	27400	0
531	20250304	094500	903150	27400	27400	27400	27400	0
532	20250304	094400	903150	27400	27400	27400	27400	0
533	20250304	094300	903150	27400	27400	27400	27400	0
534	20250304	094200	903150	27400	27400	27400	27400	1
535	20250304	094100	875750	27400	27400	27400	27400	0
536	20250304	094000	875750	27400	27400	27400	27400	0
537	20250304	093900	875750	27400	27400	27400	27400	0
538	20250304	093800	875750	27400	27400	27400	27400	0
539	20250304	093700	875750	27400	27400	27400	27400	0
540	20250304	093600	875750	27400	27400	27400	27400	0
541	20250304	093500	875750	27400	27400	27400	27400	0
542	20250304	093400	875750	27400	27400	27400	27400	0
543	20250304	093300	875750	27400	27400	27400	27400	0
544	20250304	093200	875750	27400	27400	27400	27400	0
545	20250304	093100	875750	27400	27400	27400	27400	0
546	20250304	093000	875750	27400	27400	27400	27400	0
547	20250304	092900	875750	27400	27400	27400	27400	0
548	20250304	092800	875750	27400	27400	27400	27400	0
549	20250304	092700	875750	27400	27400	27400	27400	0
550	20250304	092600	875750	27400	27400	27400	27400	1
551	20250304	092500	848350	27400	27400	27400	27400	0
552	20250304	092400	848350	27400	27400	27400	27400	0
553	20250304	092300	848350	27400	27400	27400	27400	0
554	20250304	092200	848350	27400	27400	27400	27400	0
555	20250304	092100	848350	27400	27400	27400	27400	3
556	20250304	092000	766150	27400	27400	27400	27400	0
557	20250304	091900	766150	27400	27400	27400	27400	0
558	20250304	091800	766150	27400	27400	27400	27400	0
559	20250304	091700	766150	27400	27400	27400	27400	0
560	20250304	091600	766150	27400	27400	27400	27400	0
561	20250304	091500	766150	27400	27400	27400	27400	0
562	20250304	091400	766150	27400	27400	27400	27400	0
563	20250304	091300	766150	27400	27400	27400	27400	0
564	20250304	091200	766150	27400	27400	27400	27400	5
565	20250304	091100	629150	27400	27400	27400	27400	0
566	20250304	091000	629150	27400	27400	27400	27400	1
567	20250304	090900	601750	27400	27400	27400	27400	0
568	20250304	090800	601750	27400	27400	27400	27400	0
569	20250304	090700	601750	27400	27400	27400	27400	0
570	20250304	090600	601750	27400	27400	27400	27400	0
571	20250304	090500	601750	27400	27400	27400	27400	0
572	20250304	090400	601750	27400	27400	27400	27400	0
573	20250304	090300	601750	27400	27400	27400	27400	0
574	20250304	090200	601750	27400	27350	27400	27350	19
575	20250304	090100	82050	27350	27350	27350	27350	0
576	20250304	090000	82050	27350	27350	27350	27350	3