KissMeData/002840/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183800	459059500	180400	180400	180400	180400	94
3	20250307	183700	459059500	180400	180400	180400	180400	0
4	20250307	183600	459059500	180400	180400	180400	180400	0
5	20250307	183500	459059500	180400	180400	180400	180400	0
6	20250307	183400	459059500	180400	180400	180400	180400	0
7	20250307	183300	459059500	180400	180400	180400	180400	0
8	20250307	183200	459059500	180400	180400	180400	180400	0
9	20250307	183100	459059500	180400	180400	180400	180400	0
10	20250307	183000	459059500	180400	180400	180400	180400	0
11	20250307	182900	459059500	180400	180400	180400	180400	0
12	20250307	182800	459059500	180400	180400	180400	180400	0
13	20250307	182700	459059500	180400	180400	180400	180400	0
14	20250307	182600	459059500	180400	180400	180400	180400	0
15	20250307	182500	459059500	180400	180400	180400	180400	0
16	20250307	182400	459059500	180400	180400	180400	180400	0
17	20250307	182300	459059500	180400	180400	180400	180400	0
18	20250307	182200	459059500	180400	180400	180400	180400	0
19	20250307	182100	459059500	180400	180400	180400	180400	0
20	20250307	182000	459059500	180400	180400	180400	180400	0
21	20250307	181900	459059500	180400	180400	180400	180400	0
22	20250307	181800	459059500	180400	180400	180400	180400	0
23	20250307	181700	459059500	180400	180400	180400	180400	0
24	20250307	181600	459059500	180400	180400	180400	180400	0
25	20250307	181500	459059500	180400	180400	180400	180400	0
26	20250307	181400	459059500	180400	180400	180400	180400	0
27	20250307	181300	459059500	180400	180400	180400	180400	0
28	20250307	181200	459059500	180400	180400	180400	180400	0
29	20250307	181100	459059500	180400	180400	180400	180400	0
30	20250307	181000	459059500	180400	180400	180400	180400	0
31	20250307	180900	459059500	180400	180400	180400	180400	0
32	20250307	180800	459059500	180400	180400	180400	180400	94
33	20250307	180700	459059500	180400	180400	180400	180400	0
34	20250307	180600	459059500	180400	180400	180400	180400	0
35	20250307	180500	459059500	180400	180400	180400	180400	0
36	20250307	180400	459059500	180400	180400	180400	180400	0
37	20250307	180300	459059500	180400	180400	180400	180400	0
38	20250307	180200	459059500	180400	180400	180400	180400	0
39	20250307	180100	459059500	180400	180400	180400	180400	0
40	20250307	180000	459059500	180400	180400	180400	180400	0
41	20250307	175900	459059500	180400	180400	180400	180400	0
42	20250307	175800	459059500	180400	180400	180400	180400	0
43	20250307	175700	459059500	180400	180400	180400	180400	0
44	20250307	175600	459059500	180400	180400	180400	180400	0
45	20250307	175500	459059500	180400	180400	180400	180400	0
46	20250307	175400	459059500	180400	180400	180400	180400	0
47	20250307	175300	459059500	180400	180400	180400	180400	0
48	20250307	175200	459059500	180400	180400	180400	180400	0
49	20250307	175100	459059500	180400	180400	180400	180400	0
50	20250307	175000	459059500	180400	180400	180400	180400	0
51	20250307	174900	459059500	180400	180400	180400	180400	0
52	20250307	174800	459059500	180400	180400	180400	180400	0
53	20250307	174700	459059500	180400	180400	180400	180400	0
54	20250307	174600	459059500	180400	180400	180400	180400	0
55	20250307	174500	459059500	180400	180400	180400	180400	0
56	20250307	174400	459059500	180400	180400	180400	180400	0
57	20250307	174300	459059500	180400	180400	180400	180400	0
58	20250307	174200	459059500	180400	180400	180400	180400	0
59	20250307	174100	459059500	180400	180400	180400	180400	0
60	20250307	174000	459059500	180400	180400	180400	180400	0
61	20250307	173900	459059500	180400	180400	180400	180400	0
62	20250307	173800	459059500	180400	180400	180400	180400	94
63	20250307	173700	459059500	180400	180400	180400	180400	0
64	20250307	173600	459059500	180400	180400	180400	180400	0
65	20250307	173500	459059500	180400	180400	180400	180400	0
66	20250307	173400	459059500	180400	180400	180400	180400	0
67	20250307	173300	459059500	180400	180400	180400	180400	0
68	20250307	173200	459059500	180400	180400	180400	180400	0
69	20250307	173100	459059500	180400	180400	180400	180400	0
70	20250307	173000	459059500	180400	180400	180400	180400	0
71	20250307	172900	459059500	180400	180400	180400	180400	0
72	20250307	172800	459059500	180400	180400	180400	180400	0
73	20250307	172700	459059500	180400	180400	180400	180400	0
74	20250307	172600	459059500	180400	180400	180400	180400	0
75	20250307	172500	459059500	180400	180400	180400	180400	0
76	20250307	172400	459059500	180400	180400	180400	180400	0
77	20250307	172300	459059500	180400	180400	180400	180400	0
78	20250307	172200	459059500	180400	180400	180400	180400	0
79	20250307	172100	459059500	180400	180400	180400	180400	0
80	20250307	172000	459059500	180400	180400	180400	180400	0
81	20250307	171900	459059500	180400	180400	180400	180400	0
82	20250307	171800	459059500	180400	180400	180400	180400	0
83	20250307	171700	459059500	180400	180400	180400	180400	0
84	20250307	171600	459059500	180400	180400	180400	180400	0
85	20250307	171500	459059500	180400	180400	180400	180400	0
86	20250307	171400	459059500	180400	180400	180400	180400	0
87	20250307	171300	459059500	180400	180400	180400	180400	0
88	20250307	171200	459059500	180400	180400	180400	180400	0
89	20250307	171100	459059500	180400	180400	180400	180400	0
90	20250307	171000	459059500	180400	180400	180400	180400	0
91	20250307	170900	459059500	180400	180400	180400	180400	0
92	20250307	170800	459059500	180400	180400	180400	180400	94
93	20250307	170700	459059500	180400	180400	180400	180400	0
94	20250307	170600	459059500	180400	180400	180400	180400	0
95	20250307	170500	459059500	180400	180400	180400	180400	0
96	20250307	170400	459059500	180400	180400	180400	180400	0
97	20250307	170300	459059500	180400	180400	180400	180400	0
98	20250307	170200	459059500	180400	180400	180400	180400	0
99	20250307	170100	459059500	180400	180400	180400	180400	0
100	20250307	170000	459059500	180400	180400	180400	180400	0
101	20250307	165900	459059500	180400	180400	180400	180400	0
102	20250307	165800	459059500	180400	180400	180400	180400	0
103	20250307	165700	459059500	180400	180400	180400	180400	0
104	20250307	165600	459059500	180400	180400	180400	180400	0
105	20250307	165500	459059500	180400	180400	180400	180400	0
106	20250307	165400	459059500	180400	180400	180400	180400	0
107	20250307	165300	459059500	180400	180400	180400	180400	0
108	20250307	165200	459059500	180400	180400	180400	180400	0
109	20250307	165100	459059500	180400	180400	180400	180400	0
110	20250307	165000	459059500	180400	180400	180400	180400	0
111	20250307	164900	459059500	180400	180400	180400	180400	0
112	20250307	164800	459059500	180400	180400	180400	180400	0
113	20250307	164700	459059500	180400	180400	180400	180400	0
114	20250307	164600	459059500	180400	180400	180400	180400	0
115	20250307	164500	459059500	180400	180400	180400	180400	0
116	20250307	164400	459059500	180400	180400	180400	180400	0
117	20250307	164300	459059500	180400	180400	180400	180400	0
118	20250307	164200	459059500	180400	180400	180400	180400	0
119	20250307	164100	459059500	180400	180400	180400	180400	0
120	20250307	164000	459059500	180400	180400	180400	180400	0
121	20250307	163900	459059500	180400	180400	180400	180400	0
122	20250307	163800	459059500	180400	180400	180400	180400	94
123	20250307	163700	459059500	180400	180400	180400	180400	0
124	20250307	163600	459059500	180400	180400	180400	180400	0
125	20250307	163500	459059500	180400	180400	180400	180400	0
126	20250307	163400	459059500	180400	180400	180400	180400	0
127	20250307	163300	459059500	180400	180400	180400	180400	0
128	20250307	163200	459059500	180400	180400	180400	180400	0
129	20250307	163100	459059500	180400	180400	180400	180400	0
130	20250307	163000	459059500	180400	180400	180400	180400	0
131	20250307	162900	459059500	180400	180400	180400	180400	0
132	20250307	162800	459059500	180400	180400	180400	180400	0
133	20250307	162700	459059500	180400	180400	180400	180400	0
134	20250307	162600	459059500	180400	180400	180400	180400	0
135	20250307	162500	459059500	180400	180400	180400	180400	0
136	20250307	162400	459059500	180400	180400	180400	180400	0
137	20250307	162300	459059500	180400	180400	180400	180400	0
138	20250307	162200	459059500	180400	180400	180400	180400	0
139	20250307	162100	459059500	180400	180400	180400	180400	0
140	20250307	162000	459059500	180400	180400	180400	180400	0
141	20250307	161900	459059500	180400	180400	180400	180400	0
142	20250307	161800	459059500	180400	180400	180400	180400	0
143	20250307	161700	459059500	180400	180400	180400	180400	0
144	20250307	161600	459059500	180400	180400	180400	180400	0
145	20250307	161500	459059500	180400	180400	180400	180400	0
146	20250307	161400	459059500	180400	180400	180400	180400	0
147	20250307	161300	459059500	180400	180400	180400	180400	0
148	20250307	161200	459059500	180400	180400	180400	180400	0
149	20250307	161100	459059500	180400	180400	180400	180400	0
150	20250307	161000	459059500	180400	180400	180400	180400	0
151	20250307	160900	459059500	180400	180400	180400	180400	0
152	20250307	160800	459059500	180400	180400	180400	180400	94
153	20250307	160700	459059500	180400	180400	180400	180400	0
154	20250307	160600	459059500	180400	180400	180400	180400	0
155	20250307	160500	459059500	180400	180400	180400	180400	0
156	20250307	160400	459059500	180400	180400	180400	180400	0
157	20250307	160300	459059500	180400	180400	180400	180400	0
158	20250307	160200	459059500	180400	180400	180400	180400	0
159	20250307	160100	459059500	180400	180400	180400	180400	0
160	20250307	160000	459059500	180400	180400	180400	180400	0
161	20250307	155900	459059500	180400	180400	180400	180400	0
162	20250307	155800	459059500	180400	180400	180400	180400	0
163	20250307	155700	459059500	180400	180400	180400	180400	0
164	20250307	155600	459059500	180400	180400	180400	180400	0
165	20250307	155500	459059500	180400	180400	180400	180400	0
166	20250307	155400	459059500	180400	180400	180400	180400	0
167	20250307	155300	459059500	180400	180400	180400	180400	0
168	20250307	155200	459059500	180400	180400	180400	180400	0
169	20250307	155100	459059500	180400	180400	180400	180400	0
170	20250307	155000	459059500	180400	180400	180400	180400	0
171	20250307	154900	459059500	180400	180400	180400	180400	0
172	20250307	154800	459059500	180400	180400	180400	180400	0
173	20250307	154700	459059500	180400	180400	180400	180400	0
174	20250307	154600	459059500	180400	180400	180400	180400	0
175	20250307	154500	459059500	180400	180400	180400	180400	0
176	20250307	154400	459059500	180400	180400	180400	180400	0
177	20250307	154300	459059500	180400	180400	180400	180400	0
178	20250307	154200	459059500	180400	180400	180400	180400	0
179	20250307	154100	459059500	180400	180400	180400	180400	0
180	20250307	154000	459059500	180400	180400	180400	180400	0
181	20250307	153900	459059500	180400	180400	180400	180400	0
182	20250307	153800	459059500	180400	180400	180400	180400	94
183	20250307	153700	459059500	180400	180400	180400	180400	0
184	20250307	153600	459059500	180400	180400	180400	180400	0
185	20250307	153500	459059500	180400	180400	180400	180400	0
186	20250307	153400	459059500	180400	180400	180400	180400	0
187	20250307	153300	459059500	180400	180400	180400	180400	0
188	20250307	153200	459059500	180400	180400	180400	180400	0
189	20250307	153100	459059500	180400	180400	180400	180400	0
190	20250307	153000	459059500	180400	180400	180400	180400	94
191	20250307	152900	442101900	180400	180400	180400	180400	0
192	20250307	152800	442101900	180400	180400	180400	180400	0
193	20250307	152700	442101900	180400	180400	180400	180400	0
194	20250307	152600	442101900	180400	180400	180400	180400	0
195	20250307	152500	442101900	180400	180400	180400	180400	0
196	20250307	152400	442101900	180400	180400	180400	180400	0
197	20250307	152300	442101900	180400	180400	180400	180400	0
198	20250307	152200	442101900	180400	180400	180400	180400	0
199	20250307	152100	442101900	180400	180400	180400	180400	0
200	20250307	152000	442101900	180400	180400	180400	180400	0
201	20250307	151900	442101900	180400	179900	180400	179800	17
202	20250307	151800	439040500	180300	179900	180300	179800	19
203	20250307	151700	435620300	179900	180000	180200	179900	13
204	20250307	151600	433280600	180200	180000	180200	180000	17
205	20250307	151500	430219300	179800	180100	180100	179800	11
206	20250307	151400	428240100	179800	179800	180100	179800	10
207	20250307	151300	426440900	179800	179800	179800	179800	4
208	20250307	151200	425721700	179800	179800	179800	179800	5
209	20250307	151100	424822700	180100	179800	180100	179800	12
210	20250307	151000	422663900	179900	179700	179900	179700	7
211	20250307	150900	421404800	179700	179800	179800	179700	11
212	20250307	150800	419427400	179800	179800	179800	179700	9
213	20250307	150700	417809300	179900	179700	179900	179700	5
214	20250307	150600	416910400	179700	179700	180100	179700	6
215	20250307	150500	415831800	179700	179700	179700	179700	5
216	20250307	150400	414933300	179700	179700	179700	179700	5
217	20250307	150300	414034800	179700	179700	180000	179700	5
218	20250307	150200	413136000	179700	179700	179700	179700	5
219	20250307	150100	412237500	179700	179700	179700	179700	4
220	20250307	150000	411518700	179600	179700	179700	179600	13
221	20250307	145900	409183000	179700	179700	179700	179700	25
222	20250307	145800	404690500	179600	179600	179600	179600	3
223	20250307	145700	404151700	179600	179600	179600	179600	6
224	20250307	145600	403074100	179600	179800	179800	179600	10
225	20250307	145500	401277300	179600	179600	179600	179600	6
226	20250307	145400	400199700	179600	179500	179600	179500	14
227	20250307	145300	397685900	179500	179700	179700	179500	10
228	20250307	145200	395890300	179500	179500	179500	179500	5
229	20250307	145100	394992800	179500	179500	179500	179500	2
230	20250307	145000	394633800	180100	179500	180100	179500	7
231	20250307	144900	393376700	179500	179500	180000	179500	23
232	20250307	144800	389243200	179600	179600	179600	179600	10
233	20250307	144700	387447200	179600	179600	179600	179600	2
234	20250307	144600	387088000	179600	179600	179600	179600	7
235	20250307	144500	385830800	179600	179600	179600	179600	4
236	20250307	144400	385112400	179600	179600	179600	179600	5
237	20250307	144300	384214400	179600	179600	179600	179600	7
238	20250307	144200	382957200	179600	179600	179600	179600	5
239	20250307	144100	382059200	179600	179500	179600	179500	12
240	20250307	144000	379904800	179600	179500	179600	179500	7
241	20250307	143900	378647800	179500	179500	179500	179500	4
242	20250307	143800	377929800	179500	179500	179500	179500	9
243	20250307	143700	376314300	179500	179500	179800	179500	17
244	20250307	143600	373259200	179500	179500	179500	179500	4
245	20250307	143500	372541200	179500	179500	179500	179500	5
246	20250307	143400	371643700	179500	179500	179500	179500	7
247	20250307	143300	370387200	179500	179500	179500	179500	5
248	20250307	143200	369489700	179500	179400	179700	179400	8
249	20250307	143100	368053400	179400	179400	179400	179400	6
250	20250307	143000	366977000	179400	179400	179400	179400	4
251	20250307	142900	366259400	179400	179400	179500	179400	7
252	20250307	142800	365003400	179400	179200	180000	179200	16
253	20250307	142700	362131000	179400	179300	180200	179200	97
254	20250307	142600	344718400	179300	179100	179300	179100	6
255	20250307	142500	343643000	179200	179300	179700	179100	146
256	20250307	142400	317438000	179300	179600	180100	179300	194
257	20250307	142300	282609400	179600	179600	179600	179600	7
258	20250307	142200	281352200	179600	179600	179700	179600	16
259	20250307	142100	278477800	179700	179600	179700	179600	6
260	20250307	142000	277400000	179700	179700	179700	179700	7
261	20250307	141900	276142100	179700	179700	179700	179700	3
262	20250307	141800	275603000	179600	179600	179600	179600	8
263	20250307	141700	274166200	179600	179600	179600	179600	4
264	20250307	141600	273447800	179600	179600	179600	179600	9
265	20250307	141500	271831400	179600	179800	179800	179600	7
266	20250307	141400	270573000	179600	179600	179600	179600	0
267	20250307	141300	270573000	179600	179600	179600	179600	0
268	20250307	141200	270573000	179600	179600	179600	179600	0
269	20250307	141100	270573000	179600	179900	179900	179500	107
270	20250307	141000	251339600	179800	180000	180000	179800	5
271	20250307	140900	250439800	180000	180000	180000	180000	0
272	20250307	140800	250439800	180000	180000	180000	180000	0
273	20250307	140700	250439800	180000	180000	180000	180000	0
274	20250307	140600	250439800	180000	180000	180000	180000	0
275	20250307	140500	250439800	180000	180000	180000	180000	2
276	20250307	140400	250079800	179800	179800	179800	179800	0
277	20250307	140300	250079800	179800	179800	179800	179800	0
278	20250307	140200	250079800	179800	179800	179800	179800	0
279	20250307	140100	250079800	179800	180000	180000	179800	7
280	20250307	140000	248820000	180000	180100	180100	180000	2
281	20250307	135900	248459900	180000	180000	180000	180000	0
282	20250307	135800	248459900	180000	180000	180000	180000	2
283	20250307	135700	248099900	179800	179800	179800	179800	0
284	20250307	135600	248099900	179800	179800	179800	179800	0
285	20250307	135500	248099900	179800	179800	179800	179800	0
286	20250307	135400	248099900	179800	179800	179800	179800	0
287	20250307	135300	248099900	179800	179800	179800	179800	0
288	20250307	135200	248099900	179800	179800	179800	179800	0
289	20250307	135100	248099900	179800	179800	179800	179800	0
290	20250307	135000	248099900	179800	179800	179800	179800	1
291	20250307	134900	247920100	179800	179800	179800	179800	0
292	20250307	134800	247920100	179800	179800	179800	179800	0
293	20250307	134700	247920100	179800	179800	179800	179800	0
294	20250307	134600	247920100	179800	179800	179800	179800	0
295	20250307	134500	247920100	179800	179800	179800	179800	0
296	20250307	134400	247920100	179800	180000	180000	179800	4
297	20250307	134300	247200300	180100	180100	180100	180100	0
298	20250307	134200	247200300	180100	180100	180100	180100	0
299	20250307	134100	247200300	180100	180100	180100	180100	0
300	20250307	134000	247200300	180100	180100	180100	180100	0
301	20250307	133900	247200300	180100	180100	180100	180100	0
302	20250307	133800	247200300	180100	180100	180100	180100	0
303	20250307	133700	247200300	180100	180100	180100	180100	0
304	20250307	133600	247200300	180100	180100	180100	180100	0
305	20250307	133500	247200300	180100	180100	180100	180100	1
306	20250307	133400	247020200	179700	179700	179700	179700	0
307	20250307	133300	247020200	179700	179700	179700	179700	2
308	20250307	133200	246660800	179700	179700	179700	179700	0
309	20250307	133100	246660800	179700	179700	179700	179700	3
310	20250307	133000	246121700	179700	179700	179700	179700	0
311	20250307	132900	246121700	179700	179700	179700	179700	2
312	20250307	132800	245762300	179700	179700	179700	179700	0
313	20250307	132700	245762300	179700	179700	179700	179700	3
314	20250307	132600	245223200	179700	179700	179700	179700	0
315	20250307	132500	245223200	179700	179700	179700	179700	0
316	20250307	132400	245223200	179700	179700	179700	179700	1
317	20250307	132300	245043500	179700	179700	179700	179700	2
318	20250307	132200	244684100	179700	179700	179700	179700	0
319	20250307	132100	244684100	179700	179700	179700	179700	2
320	20250307	132000	244324700	179700	179700	179700	179700	0
321	20250307	131900	244324700	179700	179700	179700	179700	3
322	20250307	131800	243785600	179700	179700	179700	179700	0
323	20250307	131700	243785600	179700	179700	179700	179700	2
324	20250307	131600	243426200	179700	179700	179700	179700	0
325	20250307	131500	243426200	179700	179700	179700	179700	2
326	20250307	131400	243066800	179700	179700	179700	179700	0
327	20250307	131300	243066800	179700	179700	179700	179700	0
328	20250307	131200	243066800	179700	179700	179700	179700	3
329	20250307	131100	242527700	179700	179700	179700	179700	0
330	20250307	131000	242527700	179700	179700	179700	179700	2
331	20250307	130900	242168300	179700	179700	179700	179700	2
332	20250307	130800	241808900	179700	179700	179700	179700	16
333	20250307	130700	238933700	179700	179700	179700	179700	0
334	20250307	130600	238933700	179700	179800	179800	179700	45
335	20250307	130500	230843000	179800	179900	179900	179800	5
336	20250307	130400	229943600	179900	179900	179900	179900	3
337	20250307	130300	229403900	179900	179900	179900	179900	3
338	20250307	130200	228864200	180100	180100	180100	180100	0
339	20250307	130100	228864200	180100	179900	180100	179900	3
340	20250307	130000	228324100	180100	180100	180100	180100	2
341	20250307	125900	227963900	179900	179900	179900	179900	0
342	20250307	125800	227963900	179900	179900	179900	179900	0
343	20250307	125700	227963900	179900	179900	179900	179900	0
344	20250307	125600	227963900	179900	179900	179900	179900	0
345	20250307	125500	227963900	179900	179900	179900	179900	0
346	20250307	125400	227963900	179900	179900	179900	179900	0
347	20250307	125300	227963900	179900	179900	179900	179900	0
348	20250307	125200	227963900	179900	179900	179900	179900	0
349	20250307	125100	227963900	179900	179900	179900	179900	0
350	20250307	125000	227963900	179900	179900	179900	179900	0
351	20250307	124900	227963900	179900	179900	179900	179900	0
352	20250307	124800	227963900	179900	179900	179900	179900	0
353	20250307	124700	227963900	179900	179900	179900	179900	2
354	20250307	124600	227604100	179900	179900	179900	179900	2
355	20250307	124500	227244300	179800	179800	179800	179800	0
356	20250307	124400	227244300	179800	179800	179800	179800	0
357	20250307	124300	227244300	179800	179800	179800	179800	2
358	20250307	124200	226884700	179900	179900	179900	179900	0
359	20250307	124100	226884700	179900	179900	179900	179900	0
360	20250307	124000	226884700	179900	179900	179900	179900	8
361	20250307	123900	225445500	179900	179900	179900	179900	0
362	20250307	123800	225445500	179900	179900	179900	179900	0
363	20250307	123700	225445500	179900	179900	179900	179900	0
364	20250307	123600	225445500	179900	179900	179900	179900	1
365	20250307	123500	225265600	179900	179900	179900	179900	0
366	20250307	123400	225265600	179900	179900	179900	179900	0
367	20250307	123300	225265600	179900	179900	179900	179900	0
368	20250307	123200	225265600	179900	179900	179900	179900	0
369	20250307	123100	225265600	179900	179900	179900	179900	0
370	20250307	123000	225265600	179900	179900	179900	179900	0
371	20250307	122900	225265600	179900	179900	179900	179900	2
372	20250307	122800	224905800	179900	179900	179900	179900	0
373	20250307	122700	224905800	179900	179900	179900	179900	0
374	20250307	122600	224905800	179900	179900	179900	179900	0
375	20250307	122500	224905800	179900	179900	179900	179900	0
376	20250307	122400	224905800	179900	179900	179900	179900	0
377	20250307	122300	224905800	179900	179900	179900	179900	0
378	20250307	122200	224905800	179900	179900	179900	179900	0
379	20250307	122100	224905800	179900	179900	179900	179900	0
380	20250307	122000	224905800	179900	179900	179900	179900	3
381	20250307	121900	224366100	179900	179900	179900	179900	0
382	20250307	121800	224366100	179900	179900	179900	179900	0
383	20250307	121700	224366100	179900	179900	179900	179900	0
384	20250307	121600	224366100	179900	179900	179900	179900	0
385	20250307	121500	224366100	179900	179900	179900	179900	0
386	20250307	121400	224366100	179900	179900	179900	179900	0
387	20250307	121300	224366100	179900	179900	179900	179900	1
388	20250307	121200	224186200	179900	179900	179900	179900	0
389	20250307	121100	224186200	179900	179900	179900	179900	0
390	20250307	121000	224186200	179900	179900	179900	179900	0
391	20250307	120900	224186200	179900	179900	179900	179900	0
392	20250307	120800	224186200	179900	179900	179900	179900	0
393	20250307	120700	224186200	179900	179900	179900	179900	0
394	20250307	120600	224186200	179900	179900	179900	179900	0
395	20250307	120500	224186200	179900	179900	179900	179900	0
396	20250307	120400	224186200	179900	179900	179900	179900	0
397	20250307	120300	224186200	179900	179900	179900	179900	0
398	20250307	120200	224186200	179900	179900	179900	179900	0
399	20250307	120100	224186200	179900	179900	179900	179900	0
400	20250307	120000	224186200	179900	179900	179900	179900	0
401	20250307	115900	224186200	179900	179900	179900	179900	0
402	20250307	115800	224186200	179900	179900	179900	179900	0
403	20250307	115700	224186200	179900	179900	179900	179900	0
404	20250307	115600	224186200	179900	179900	179900	179900	3
405	20250307	115500	223646500	179700	179700	179700	179700	0
406	20250307	115400	223646500	179700	179700	179700	179700	0
407	20250307	115300	223646500	179700	179800	179800	179700	5
408	20250307	115200	222747600	179700	179700	179700	179700	0
409	20250307	115100	222747600	179700	179700	179700	179700	0
410	20250307	115000	222747600	179700	179700	179700	179700	0
411	20250307	114900	222747600	179700	179700	179700	179700	0
412	20250307	114800	222747600	179700	179700	179700	179700	1
413	20250307	114700	222567900	179700	179800	179800	179700	2
414	20250307	114600	222208400	179700	179700	179700	179700	0
415	20250307	114500	222208400	179700	179700	179700	179700	0
416	20250307	114400	222208400	179700	179700	179700	179700	0
417	20250307	114300	222208400	179700	179700	179700	179700	0
418	20250307	114200	222208400	179700	179700	179700	179700	0
419	20250307	114100	222208400	179700	179700	179700	179700	0
420	20250307	114000	222208400	179700	179700	179700	179700	4
421	20250307	113900	221489600	179700	179700	179700	179700	6
422	20250307	113800	220411400	179700	179800	179800	179700	27
423	20250307	113700	215556900	179800	179900	179900	179800	37
424	20250307	113600	208901400	179900	179900	179900	179900	0
425	20250307	113500	208901400	179900	179900	179900	179900	0
426	20250307	113400	208901400	179900	179900	179900	179900	0
427	20250307	113300	208901400	179900	179900	179900	179900	0
428	20250307	113200	208901400	179900	179900	179900	179900	0
429	20250307	113100	208901400	179900	179900	179900	179900	0
430	20250307	113000	208901400	179900	179900	179900	179900	0
431	20250307	112900	208901400	179900	179900	179900	179900	0
432	20250307	112800	208901400	179900	179900	179900	179900	0
433	20250307	112700	208901400	179900	179900	179900	179900	0
434	20250307	112600	208901400	179900	179900	179900	179900	0
435	20250307	112500	208901400	179900	179900	179900	179900	0
436	20250307	112400	208901400	179900	179900	179900	179900	0
437	20250307	112300	208901400	179900	179900	179900	179900	1
438	20250307	112200	208721500	179800	179800	179800	179800	0
439	20250307	112100	208721500	179800	179800	179800	179800	0
440	20250307	112000	208721500	179800	179800	179800	179800	0
441	20250307	111900	208721500	179800	179800	179800	179800	0
442	20250307	111800	208721500	179800	179800	179800	179800	0
443	20250307	111700	208721500	179800	180200	180200	179800	5
444	20250307	111600	207820900	180200	180200	180200	180200	0
445	20250307	111500	207820900	180200	180200	180200	180200	1
446	20250307	111400	207640700	179800	179800	179800	179800	0
447	20250307	111300	207640700	179800	179800	179800	179800	0
448	20250307	111200	207640700	179800	179800	179800	179800	0
449	20250307	111100	207640700	179800	179800	179800	179800	0
450	20250307	111000	207640700	179800	179800	179800	179800	0
451	20250307	110900	207640700	179800	179800	179800	179800	11
452	20250307	110800	205662900	179800	179800	179800	179800	0
453	20250307	110700	205662900	179800	179800	179800	179800	0
454	20250307	110600	205662900	179800	179800	179800	179800	0
455	20250307	110500	205662900	179800	180000	180000	179800	26
456	20250307	110400	200983900	180000	180000	180000	180000	0
457	20250307	110300	200983900	180000	180000	180000	180000	0
458	20250307	110200	200983900	180000	180000	180000	180000	0
459	20250307	110100	200983900	180000	180000	180000	180000	0
460	20250307	110000	200983900	180000	180000	180000	180000	0
461	20250307	105900	200983900	180000	180000	180000	180000	0
462	20250307	105800	200983900	180000	180000	180000	180000	1
463	20250307	105700	200803900	180300	180300	180300	180300	0
464	20250307	105600	200803900	180300	180300	180300	180300	0
465	20250307	105500	200803900	180300	180300	180300	180300	0
466	20250307	105400	200803900	180300	180300	180300	180300	0
467	20250307	105300	200803900	180300	180300	180300	180300	0
468	20250307	105200	200803900	180300	180300	180300	180300	0
469	20250307	105100	200803900	180300	180300	180300	180300	0
470	20250307	105000	200803900	180300	180300	180300	180300	0
471	20250307	104900	200803900	180300	180300	180300	180300	0
472	20250307	104800	200803900	180300	180300	180300	180300	0
473	20250307	104700	200803900	180300	180300	180300	180300	0
474	20250307	104600	200803900	180300	180300	180300	180300	0
475	20250307	104500	200803900	180300	180300	180300	180300	0
476	20250307	104400	200803900	180300	180300	180300	180300	0
477	20250307	104300	200803900	180300	180300	180300	180300	0
478	20250307	104200	200803900	180300	180300	180300	180300	0
479	20250307	104100	200803900	180300	180300	180300	180300	0
480	20250307	104000	200803900	180300	180300	180300	180300	0
481	20250307	103900	200803900	180300	180300	180300	180300	0
482	20250307	103800	200803900	180300	180300	180300	180300	0
483	20250307	103700	200803900	180300	180300	180300	180300	0
484	20250307	103600	200803900	180300	180300	180300	180300	0
485	20250307	103500	200803900	180300	180300	180300	180300	0
486	20250307	103400	200803900	180300	180300	180300	180300	0
487	20250307	103300	200803900	180300	180300	180300	180300	0
488	20250307	103200	200803900	180300	180300	180300	180300	0
489	20250307	103100	200803900	180300	180300	180300	180300	1
490	20250307	103000	200623600	180300	180300	180300	180300	1
491	20250307	102900	200443300	180300	180300	180300	180300	1
492	20250307	102800	200263000	180000	180000	180000	180000	1
493	20250307	102700	200083000	180300	180300	180300	180300	0
494	20250307	102600	200083000	180300	180300	180300	180300	0
495	20250307	102500	200083000	180300	180300	180300	180300	0
496	20250307	102400	200083000	180300	180300	180300	180300	0
497	20250307	102300	200083000	180300	180300	180300	180300	0
498	20250307	102200	200083000	180300	180300	180300	180300	1
499	20250307	102100	199902700	180200	180200	180200	180200	0
500	20250307	102000	199902700	180200	180200	180200	180200	0
501	20250307	101900	199902700	180200	180200	180200	180200	0
502	20250307	101800	199902700	180200	180200	180200	180200	0
503	20250307	101700	199902700	180200	180200	180200	180200	1
504	20250307	101600	199722500	180200	180200	180200	180200	0
505	20250307	101500	199722500	180200	180200	180200	180200	0
506	20250307	101400	199722500	180200	180200	180200	180200	0
507	20250307	101300	199722500	180200	180200	180200	180200	0
508	20250307	101200	199722500	180200	180200	180200	180200	1
509	20250307	101100	199542300	180100	180100	180100	180100	0
510	20250307	101000	199542300	180100	180100	180100	180100	0
511	20250307	100900	199542300	180100	180100	180100	180100	0
512	20250307	100800	199542300	180100	180100	180100	180100	0
513	20250307	100700	199542300	180100	180100	180100	180100	0
514	20250307	100600	199542300	180100	180100	180100	180100	0
515	20250307	100500	199542300	180100	180100	180100	180100	0
516	20250307	100400	199542300	180100	180100	180100	180100	2
517	20250307	100300	199182100	179900	179900	179900	179900	1
518	20250307	100200	199002200	180100	180100	180100	180100	0
519	20250307	100100	199002200	180100	180000	180100	179900	7
520	20250307	100000	197742100	180000	180000	180000	180000	1
521	20250307	095900	197562100	179900	179900	179900	179900	0
522	20250307	095800	197562100	179900	179900	179900	179900	0
523	20250307	095700	197562100	179900	179900	179900	179900	1
524	20250307	095600	197382200	179900	179900	179900	179900	0
525	20250307	095500	197382200	179900	179900	179900	179900	0
526	20250307	095400	197382200	179900	179900	179900	179900	0
527	20250307	095300	197382200	179900	179900	179900	179900	2
528	20250307	095200	197022400	179800	179800	179800	179800	0
529	20250307	095100	197022400	179800	179900	179900	179800	3
530	20250307	095000	196482800	179900	179900	179900	179900	0
531	20250307	094900	196482800	179900	179900	179900	179900	0
532	20250307	094800	196482800	179900	179900	179900	179900	0
533	20250307	094700	196482800	179900	179700	179900	179700	11
534	20250307	094600	194504800	179600	179600	179600	179600	0
535	20250307	094500	194504800	179600	179700	179700	179600	2
536	20250307	094400	194145500	179700	179700	179700	179700	0
537	20250307	094300	194145500	179700	179700	179700	179700	4
538	20250307	094200	193426700	179700	179700	179700	179700	0
539	20250307	094100	193426700	179700	179700	179700	179700	4
540	20250307	094000	192707900	179700	179700	179700	179700	1
541	20250307	093900	192528200	179700	179700	179700	179700	1
542	20250307	093800	192348500	179700	179700	179700	179700	2
543	20250307	093700	191989100	179700	179700	179700	179700	0
544	20250307	093600	191989100	179700	179700	179700	179700	2
545	20250307	093500	191629700	179400	179400	179400	179400	0
546	20250307	093400	191629700	179400	179400	179400	179400	0
547	20250307	093300	191629700	179400	179400	179400	179400	0
548	20250307	093200	191629700	179400	179400	179400	179400	1
549	20250307	093100	191450300	179400	180100	180100	179400	5
550	20250307	093000	190551900	179400	179400	179400	179400	0
551	20250307	092900	190551900	179400	179400	179400	179400	0
552	20250307	092800	190551900	179400	179400	179400	179400	0
553	20250307	092700	190551900	179400	179400	179400	179400	0
554	20250307	092600	190551900	179400	179400	179400	179400	0
555	20250307	092500	190551900	179400	179400	179400	179400	2
556	20250307	092400	190193100	179400	179600	179600	179400	7
557	20250307	092300	188936100	179300	179300	179300	179300	0
558	20250307	092200	188936100	179300	179300	179300	179300	0
559	20250307	092100	188936100	179300	179300	179300	179300	0
560	20250307	092000	188936100	179300	179300	179300	179300	0
561	20250307	091900	188936100	179300	179300	179300	179300	0
562	20250307	091800	188936100	179300	179700	179700	179300	5
563	20250307	091700	188038800	179200	179200	179200	179200	0
564	20250307	091600	188038800	179200	179200	179200	179200	0
565	20250307	091500	188038800	179200	179200	179200	179200	0
566	20250307	091400	188038800	179200	179200	179200	179200	0
567	20250307	091300	188038800	179200	179200	179200	179200	0
568	20250307	091200	188038800	179200	179200	179200	179200	1
569	20250307	091100	187859600	179200	179900	179900	179200	10
570	20250307	091000	186062600	179900	179900	179900	179900	0
571	20250307	090900	186062600	179900	180400	180400	179100	7
572	20250307	090800	184806600	179100	180300	180300	179100	4
573	20250307	090700	184086800	179100	179100	179100	179100	1
574	20250307	090600	183907700	179200	179200	179200	179100	14
575	20250307	090500	181399700	179100	179100	179100	179100	2
576	20250307	090400	181041500	180500	180500	180500	180500	0
577	20250307	090300	181041500	180500	180500	180500	180500	0
578	20250307	090200	181041500	180500	180500	180500	180500	0
579	20250307	090100	181041500	180500	180500	180500	180500	0
580	20250307	090000	181041500	180500	180500	180500	180500	1003