KissMeData/002170/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183600	53084325	47400	47400	47400	47400	7
3	20250328	183500	53084325	47400	47400	47400	47400	0
4	20250328	183400	53084325	47400	47400	47400	47400	0
5	20250328	183300	53084325	47400	47400	47400	47400	0
6	20250328	183200	53084325	47400	47400	47400	47400	0
7	20250328	183100	53084325	47400	47400	47400	47400	0
8	20250328	183000	53084325	47400	47400	47400	47400	0
9	20250328	182900	53084325	47400	47400	47400	47400	0
10	20250328	182800	53084325	47400	47400	47400	47400	0
11	20250328	182700	53084325	47400	47400	47400	47400	0
12	20250328	182600	53084325	47400	47400	47400	47400	0
13	20250328	182500	53084325	47400	47400	47400	47400	0
14	20250328	182400	53084325	47400	47400	47400	47400	0
15	20250328	182300	53084325	47400	47400	47400	47400	0
16	20250328	182200	53084325	47400	47400	47400	47400	0
17	20250328	182100	53084325	47400	47400	47400	47400	0
18	20250328	182000	53084325	47400	47400	47400	47400	0
19	20250328	181900	53084325	47400	47400	47400	47400	0
20	20250328	181800	53084325	47400	47400	47400	47400	0
21	20250328	181700	53084325	47400	47400	47400	47400	0
22	20250328	181600	53084325	47400	47400	47400	47400	0
23	20250328	181500	53084325	47400	47400	47400	47400	0
24	20250328	181400	53084325	47400	47400	47400	47400	0
25	20250328	181300	53084325	47400	47400	47400	47400	0
26	20250328	181200	53084325	47400	47400	47400	47400	0
27	20250328	181100	53084325	47400	47400	47400	47400	0
28	20250328	181000	53084325	47400	47400	47400	47400	0
29	20250328	180900	53084325	47400	47400	47400	47400	0
30	20250328	180800	53084325	47400	47400	47400	47400	0
31	20250328	180700	53084325	47400	47400	47400	47400	0
32	20250328	180600	53084325	47400	47400	47400	47400	7
33	20250328	180500	53084325	47400	47400	47400	47400	0
34	20250328	180400	53084325	47400	47400	47400	47400	0
35	20250328	180300	53084325	47400	47400	47400	47400	0
36	20250328	180200	53084325	47400	47400	47400	47400	0
37	20250328	180100	53084325	47400	47400	47400	47400	0
38	20250328	180000	53084325	47400	47400	47400	47400	0
39	20250328	175900	53084325	47400	47400	47400	47400	0
40	20250328	175800	53084325	47400	47400	47400	47400	0
41	20250328	175700	53084325	47400	47400	47400	47400	0
42	20250328	175600	53084325	47400	47400	47400	47400	0
43	20250328	175500	53084325	47400	47400	47400	47400	0
44	20250328	175400	53084325	47400	47400	47400	47400	0
45	20250328	175300	53084325	47400	47400	47400	47400	0
46	20250328	175200	53084325	47400	47400	47400	47400	0
47	20250328	175100	53084325	47400	47400	47400	47400	0
48	20250328	175000	53084325	47400	47400	47400	47400	0
49	20250328	174900	53084325	47400	47400	47400	47400	0
50	20250328	174800	53084325	47400	47400	47400	47400	0
51	20250328	174700	53084325	47400	47400	47400	47400	0
52	20250328	174600	53084325	47400	47400	47400	47400	0
53	20250328	174500	53084325	47400	47400	47400	47400	0
54	20250328	174400	53084325	47400	47400	47400	47400	0
55	20250328	174300	53084325	47400	47400	47400	47400	0
56	20250328	174200	53084325	47400	47400	47400	47400	0
57	20250328	174100	53084325	47400	47400	47400	47400	0
58	20250328	174000	53084325	47400	47400	47400	47400	0
59	20250328	173900	53084325	47400	47400	47400	47400	0
60	20250328	173800	53084325	47400	47400	47400	47400	0
61	20250328	173700	53084325	47400	47400	47400	47400	0
62	20250328	173600	53084325	47400	47400	47400	47400	7
63	20250328	173500	53084325	47400	47400	47400	47400	0
64	20250328	173400	53084325	47400	47400	47400	47400	0
65	20250328	173300	53084325	47400	47400	47400	47400	0
66	20250328	173200	53084325	47400	47400	47400	47400	0
67	20250328	173100	53084325	47400	47400	47400	47400	0
68	20250328	173000	53084325	47400	47400	47400	47400	0
69	20250328	172900	53084325	47400	47400	47400	47400	0
70	20250328	172800	53084325	47400	47400	47400	47400	0
71	20250328	172700	53084325	47400	47400	47400	47400	0
72	20250328	172600	53084325	47400	47400	47400	47400	0
73	20250328	172500	53084325	47400	47400	47400	47400	0
74	20250328	172400	53084325	47400	47400	47400	47400	0
75	20250328	172300	53084325	47400	47400	47400	47400	0
76	20250328	172200	53084325	47400	47400	47400	47400	0
77	20250328	172100	53084325	47400	47400	47400	47400	0
78	20250328	172000	53084325	47400	47400	47400	47400	0
79	20250328	171900	53084325	47400	47400	47400	47400	0
80	20250328	171800	53084325	47400	47400	47400	47400	0
81	20250328	171700	53084325	47400	47400	47400	47400	0
82	20250328	171600	53084325	47400	47400	47400	47400	0
83	20250328	171500	53084325	47400	47400	47400	47400	0
84	20250328	171400	53084325	47400	47400	47400	47400	0
85	20250328	171300	53084325	47400	47400	47400	47400	0
86	20250328	171200	53084325	47400	47400	47400	47400	0
87	20250328	171100	53084325	47400	47400	47400	47400	0
88	20250328	171000	53084325	47400	47400	47400	47400	0
89	20250328	170900	53084325	47400	47400	47400	47400	0
90	20250328	170800	53084325	47400	47400	47400	47400	0
91	20250328	170700	53084325	47400	47400	47400	47400	0
92	20250328	170600	53084325	47400	47400	47400	47400	7
93	20250328	170500	53084325	47400	47400	47400	47400	0
94	20250328	170400	53084325	47400	47400	47400	47400	0
95	20250328	170300	53084325	47400	47400	47400	47400	0
96	20250328	170200	53084325	47400	47400	47400	47400	0
97	20250328	170100	53084325	47400	47400	47400	47400	0
98	20250328	170000	53084325	47400	47400	47400	47400	0
99	20250328	165900	53084325	47400	47400	47400	47400	0
100	20250328	165800	53084325	47400	47400	47400	47400	0
101	20250328	165700	53084325	47400	47400	47400	47400	0
102	20250328	165600	53084325	47400	47400	47400	47400	0
103	20250328	165500	53084325	47400	47400	47400	47400	0
104	20250328	165400	53084325	47400	47400	47400	47400	0
105	20250328	165300	53084325	47400	47400	47400	47400	0
106	20250328	165200	53084325	47400	47400	47400	47400	0
107	20250328	165100	53084325	47400	47400	47400	47400	0
108	20250328	165000	53084325	47400	47400	47400	47400	0
109	20250328	164900	53084325	47400	47400	47400	47400	0
110	20250328	164800	53084325	47400	47400	47400	47400	0
111	20250328	164700	53084325	47400	47400	47400	47400	0
112	20250328	164600	53084325	47400	47400	47400	47400	0
113	20250328	164500	53084325	47400	47400	47400	47400	0
114	20250328	164400	53084325	47400	47400	47400	47400	0
115	20250328	164300	53084325	47400	47400	47400	47400	0
116	20250328	164200	53084325	47400	47400	47400	47400	0
117	20250328	164100	53084325	47400	47400	47400	47400	0
118	20250328	164000	53084325	47400	47400	47400	47400	0
119	20250328	163900	53084325	47400	47400	47400	47400	0
120	20250328	163800	53084325	47400	47400	47400	47400	0
121	20250328	163700	53084325	47400	47400	47400	47400	0
122	20250328	163600	53084325	47400	47400	47400	47400	7
123	20250328	163500	53084325	47400	47400	47400	47400	0
124	20250328	163400	53084325	47400	47400	47400	47400	0
125	20250328	163300	53084325	47400	47400	47400	47400	0
126	20250328	163200	53084325	47400	47400	47400	47400	0
127	20250328	163100	53084325	47400	47400	47400	47400	0
128	20250328	163000	53084325	47400	47400	47400	47400	0
129	20250328	162900	53084325	47400	47400	47400	47400	0
130	20250328	162800	53084325	47400	47400	47400	47400	0
131	20250328	162700	53084325	47400	47400	47400	47400	0
132	20250328	162600	53084325	47400	47400	47400	47400	0
133	20250328	162500	53084325	47400	47400	47400	47400	0
134	20250328	162400	53084325	47400	47400	47400	47400	0
135	20250328	162300	53084325	47400	47400	47400	47400	0
136	20250328	162200	53084325	47400	47400	47400	47400	0
137	20250328	162100	53084325	47400	47400	47400	47400	0
138	20250328	162000	53084325	47400	47400	47400	47400	0
139	20250328	161900	53084325	47400	47400	47400	47400	0
140	20250328	161800	53084325	47400	47400	47400	47400	0
141	20250328	161700	53084325	47400	47400	47400	47400	0
142	20250328	161600	53084325	47400	47400	47400	47400	0
143	20250328	161500	53084325	47400	47400	47400	47400	0
144	20250328	161400	53084325	47400	47400	47400	47400	0
145	20250328	161300	53084325	47400	47400	47400	47400	0
146	20250328	161200	53084325	47400	47400	47400	47400	0
147	20250328	161100	53084325	47400	47400	47400	47400	0
148	20250328	161000	53084325	47400	47400	47400	47400	0
149	20250328	160900	53084325	47400	47400	47400	47400	0
150	20250328	160800	53084325	47400	47400	47400	47400	0
151	20250328	160700	53084325	47400	47400	47400	47400	0
152	20250328	160600	53084325	47400	47400	47400	47400	7
153	20250328	160500	53084325	47400	47400	47400	47400	0
154	20250328	160400	53084325	47400	47400	47400	47400	0
155	20250328	160300	53084325	47400	47400	47400	47400	0
156	20250328	160200	53084325	47400	47400	47400	47400	0
157	20250328	160100	53084325	47400	47400	47400	47400	0
158	20250328	160000	53084325	47400	47400	47400	47400	0
159	20250328	155900	53084325	47400	47400	47400	47400	0
160	20250328	155800	53084325	47400	47400	47400	47400	0
161	20250328	155700	53084325	47400	47400	47400	47400	0
162	20250328	155600	53084325	47400	47400	47400	47400	0
163	20250328	155500	53084325	47400	47400	47400	47400	0
164	20250328	155400	53084325	47400	47400	47400	47400	0
165	20250328	155300	53084325	47400	47400	47400	47400	0
166	20250328	155200	53084325	47400	47400	47400	47400	0
167	20250328	155100	53084325	47400	47400	47400	47400	0
168	20250328	155000	53084325	47400	47400	47400	47400	0
169	20250328	154900	53084325	47400	47400	47400	47400	0
170	20250328	154800	53084325	47400	47400	47400	47400	0
171	20250328	154700	53084325	47400	47400	47400	47400	0
172	20250328	154600	53084325	47400	47400	47400	47400	0
173	20250328	154500	53084325	47400	47400	47400	47400	0
174	20250328	154400	53084325	47400	47400	47400	47400	0
175	20250328	154300	53084325	47400	47400	47400	47400	0
176	20250328	154200	53084325	47400	47400	47400	47400	0
177	20250328	154100	53084325	47400	47400	47400	47400	0
178	20250328	154000	53084325	47400	47400	47400	47400	0
179	20250328	153900	53084325	47400	47400	47400	47400	0
180	20250328	153800	53084325	47400	47400	47400	47400	0
181	20250328	153700	53084325	47400	47400	47400	47400	0
182	20250328	153600	53084325	47400	47400	47400	47400	7
183	20250328	153500	53084325	47400	47400	47400	47400	0
184	20250328	153400	53084325	47400	47400	47400	47400	0
185	20250328	153300	53084325	47400	47400	47400	47400	0
186	20250328	153200	53084325	47400	47400	47400	47400	0
187	20250328	153100	53084325	47400	47400	47400	47400	0
188	20250328	153000	53084325	47400	47400	47400	47400	7
189	20250328	152900	52752525	47400	47400	47400	47400	0
190	20250328	152800	52752525	47400	47400	47400	47400	0
191	20250328	152700	52752525	47400	47400	47400	47400	0
192	20250328	152600	52752525	47400	47400	47400	47400	0
193	20250328	152500	52752525	47400	47400	47400	47400	0
194	20250328	152400	52752525	47400	47400	47400	47400	0
195	20250328	152300	52752525	47400	47400	47400	47400	0
196	20250328	152200	52752525	47400	47400	47400	47400	0
197	20250328	152100	52752525	47400	47400	47400	47400	0
198	20250328	152000	52752525	47400	47400	47400	47400	0
199	20250328	151900	52752525	47400	47400	47400	47400	0
200	20250328	151800	52752525	47400	47400	47400	47400	0
201	20250328	151700	52752525	47400	47400	47400	47400	0
202	20250328	151600	52752525	47400	47400	47400	47400	0
203	20250328	151500	52752525	47400	47350	47400	47350	2
204	20250328	151400	52657775	47400	47400	47400	47400	0
205	20250328	151300	52657775	47400	47400	47400	47400	0
206	20250328	151200	52657775	47400	47400	47400	47400	0
207	20250328	151100	52657775	47400	47400	47400	47400	0
208	20250328	151000	52657775	47400	47350	47400	47350	2
209	20250328	150900	52563025	47400	47400	47400	47400	0
210	20250328	150800	52563025	47400	47400	47400	47400	0
211	20250328	150700	52563025	47400	47400	47400	47400	0
212	20250328	150600	52563025	47400	47400	47400	47400	0
213	20250328	150500	52563025	47400	47400	47400	47400	0
214	20250328	150400	52563025	47400	47400	47400	47400	1
215	20250328	150300	52515625	47400	47400	47400	47400	0
216	20250328	150200	52515625	47400	47400	47400	47400	0
217	20250328	150100	52515625	47400	47400	47400	47400	0
218	20250328	150000	52515625	47400	47400	47400	47400	0
219	20250328	145900	52515625	47400	47400	47400	47400	0
220	20250328	145800	52515625	47400	47400	47400	47400	0
221	20250328	145700	52515625	47400	47400	47400	47400	0
222	20250328	145600	52515625	47400	47400	47400	47400	0
223	20250328	145500	52515625	47400	47400	47400	47400	2
224	20250328	145400	52420825	47400	47400	47400	47400	0
225	20250328	145300	52420825	47400	47400	47400	47400	0
226	20250328	145200	52420825	47400	47400	47400	47400	0
227	20250328	145100	52420825	47400	47400	47400	47400	0
228	20250328	145000	52420825	47400	47400	47400	47400	0
229	20250328	144900	52420825	47400	47400	47400	47400	0
230	20250328	144800	52420825	47400	47400	47400	47400	0
231	20250328	144700	52420825	47400	47400	47400	47400	0
232	20250328	144600	52420825	47400	47400	47400	47400	0
233	20250328	144500	52420825	47400	47400	47400	47400	0
234	20250328	144400	52420825	47400	47400	47400	47400	0
235	20250328	144300	52420825	47400	47400	47400	47400	0
236	20250328	144200	52420825	47400	47400	47400	47400	0
237	20250328	144100	52420825	47400	47400	47400	47400	0
238	20250328	144000	52420825	47400	47400	47400	47400	0
239	20250328	143900	52420825	47400	47400	47400	47400	0
240	20250328	143800	52420825	47400	47400	47400	47400	0
241	20250328	143700	52420825	47400	47400	47400	47400	0
242	20250328	143600	52420825	47400	47400	47400	47400	0
243	20250328	143500	52420825	47400	47400	47400	47400	0
244	20250328	143400	52420825	47400	47400	47400	47400	0
245	20250328	143300	52420825	47400	47400	47400	47400	0
246	20250328	143200	52420825	47400	47400	47400	47400	0
247	20250328	143100	52420825	47400	47400	47400	47400	0
248	20250328	143000	52420825	47400	47400	47400	47400	0
249	20250328	142900	52420825	47400	47400	47400	47400	0
250	20250328	142800	52420825	47400	47400	47400	47400	0
251	20250328	142700	52420825	47400	47400	47400	47400	0
252	20250328	142600	52420825	47400	47400	47400	47400	0
253	20250328	142500	52420825	47400	47400	47400	47400	0
254	20250328	142400	52420825	47400	47400	47400	47400	0
255	20250328	142300	52420825	47400	47400	47400	47400	0
256	20250328	142200	52420825	47400	47400	47400	47400	0
257	20250328	142100	52420825	47400	47400	47400	47400	0
258	20250328	142000	52420825	47400	47400	47400	47400	0
259	20250328	141900	52420825	47400	47400	47400	47400	0
260	20250328	141800	52420825	47400	47400	47400	47400	0
261	20250328	141700	52420825	47400	47400	47400	47400	0
262	20250328	141600	52420825	47400	47400	47400	47400	0
263	20250328	141500	52420825	47400	47400	47400	47400	0
264	20250328	141400	52420825	47400	47400	47400	47400	0
265	20250328	141300	52420825	47400	47400	47400	47400	0
266	20250328	141200	52420825	47400	47400	47400	47400	0
267	20250328	141100	52420825	47400	47400	47400	47400	0
268	20250328	141000	52420825	47400	47400	47400	47400	0
269	20250328	140900	52420825	47400	47400	47400	47400	0
270	20250328	140800	52420825	47400	47400	47400	47400	0
271	20250328	140700	52420825	47400	47400	47400	47400	0
272	20250328	140600	52420825	47400	47400	47400	47400	0
273	20250328	140500	52420825	47400	47400	47400	47400	0
274	20250328	140400	52420825	47400	47400	47400	47400	0
275	20250328	140300	52420825	47400	47400	47400	47400	0
276	20250328	140200	52420825	47400	47400	47400	47400	0
277	20250328	140100	52420825	47400	47400	47400	47400	0
278	20250328	140000	52420825	47400	47400	47400	47400	1
279	20250328	135900	52373425	47400	47400	47400	47400	0
280	20250328	135800	52373425	47400	47400	47400	47400	0
281	20250328	135700	52373425	47400	47400	47400	47400	0
282	20250328	135600	52373425	47400	47400	47400	47400	0
283	20250328	135500	52373425	47400	47400	47400	47400	0
284	20250328	135400	52373425	47400	47400	47400	47400	0
285	20250328	135300	52373425	47400	47400	47400	47400	0
286	20250328	135200	52373425	47400	47400	47400	47400	0
287	20250328	135100	52373425	47400	47400	47400	47400	0
288	20250328	135000	52373425	47400	47400	47400	47400	0
289	20250328	134900	52373425	47400	47400	47400	47400	1
290	20250328	134800	52326025	47400	47400	47400	47400	0
291	20250328	134700	52326025	47400	47400	47400	47400	0
292	20250328	134600	52326025	47400	47400	47400	47400	0
293	20250328	134500	52326025	47400	47400	47400	47400	0
294	20250328	134400	52326025	47400	47400	47400	47400	0
295	20250328	134300	52326025	47400	47400	47400	47400	0
296	20250328	134200	52326025	47400	47400	47400	47400	0
297	20250328	134100	52326025	47400	47400	47400	47400	0
298	20250328	134000	52326025	47400	47400	47400	47400	0
299	20250328	133900	52326025	47400	47400	47400	47400	1
300	20250328	133800	52278625	47400	47400	47400	47400	0
301	20250328	133700	52278625	47400	47400	47400	47400	0
302	20250328	133600	52278625	47400	47400	47400	47400	0
303	20250328	133500	52278625	47400	47400	47400	47400	0
304	20250328	133400	52278625	47400	47400	47400	47400	0
305	20250328	133300	52278625	47400	47400	47400	47400	0
306	20250328	133200	52278625	47400	47400	47400	47400	0
307	20250328	133100	52278625	47400	47400	47400	47400	0
308	20250328	133000	52278625	47400	47400	47400	47400	0
309	20250328	132900	52278625	47400	47400	47400	47400	0
310	20250328	132800	52278625	47400	47350	47400	47350	16
311	20250328	132700	51520975	47400	47400	47400	47400	0
312	20250328	132600	51520975	47400	47400	47400	47400	0
313	20250328	132500	51520975	47400	47400	47400	47400	0
314	20250328	132400	51520975	47400	47400	47400	47400	0
315	20250328	132300	51520975	47400	47400	47400	47400	0
316	20250328	132200	51520975	47400	47400	47400	47400	0
317	20250328	132100	51520975	47400	47400	47400	47400	1
318	20250328	132000	51473575	47350	47350	47350	47350	0
319	20250328	131900	51473575	47350	47350	47350	47350	1
320	20250328	131800	51426225	47400	47400	47400	47400	0
321	20250328	131700	51426225	47400	47400	47400	47400	0
322	20250328	131600	51426225	47400	47400	47400	47400	0
323	20250328	131500	51426225	47400	47400	47400	47400	0
324	20250328	131400	51426225	47400	47400	47400	47400	0
325	20250328	131300	51426225	47400	47400	47400	47400	0
326	20250328	131200	51426225	47400	47400	47400	47400	0
327	20250328	131100	51426225	47400	47400	47400	47400	1
328	20250328	131000	51378825	47350	47400	47400	47350	22
329	20250328	130900	50336575	47400	47400	47400	47400	0
330	20250328	130800	50336575	47400	47400	47400	47400	0
331	20250328	130700	50336575	47400	47400	47400	47400	0
332	20250328	130600	50336575	47400	47400	47400	47400	0
333	20250328	130500	50336575	47400	47400	47400	47400	0
334	20250328	130400	50336575	47400	47400	47400	47400	0
335	20250328	130300	50336575	47400	47400	47400	47400	0
336	20250328	130200	50336575	47400	47400	47400	47400	0
337	20250328	130100	50336575	47400	47400	47400	47400	0
338	20250328	130000	50336575	47400	47400	47400	47400	0
339	20250328	125900	50336575	47400	47400	47400	47400	0
340	20250328	125800	50336575	47400	47400	47400	47400	0
341	20250328	125700	50336575	47400	47400	47400	47400	5
342	20250328	125600	50099575	47400	47400	47400	47400	0
343	20250328	125500	50099575	47400	47400	47400	47400	0
344	20250328	125400	50099575	47400	47400	47400	47400	0
345	20250328	125300	50099575	47400	47400	47400	47400	0
346	20250328	125200	50099575	47400	47400	47400	47400	0
347	20250328	125100	50099575	47400	47400	47400	47400	0
348	20250328	125000	50099575	47400	47400	47400	47400	0
349	20250328	124900	50099575	47400	47400	47400	47400	0
350	20250328	124800	50099575	47400	47400	47400	47400	0
351	20250328	124700	50099575	47400	47400	47400	47400	0
352	20250328	124600	50099575	47400	47400	47400	47400	0
353	20250328	124500	50099575	47400	47400	47400	47400	0
354	20250328	124400	50099575	47400	47400	47400	47400	0
355	20250328	124300	50099575	47400	47400	47400	47400	0
356	20250328	124200	50099575	47400	47400	47400	47400	0
357	20250328	124100	50099575	47400	47400	47400	47400	1
358	20250328	124000	50052175	47350	47350	47350	47350	1
359	20250328	123900	50004825	47400	47400	47400	47400	0
360	20250328	123800	50004825	47400	47400	47400	47400	0
361	20250328	123700	50004825	47400	47400	47400	47400	0
362	20250328	123600	50004825	47400	47400	47400	47400	1
363	20250328	123500	49957425	47350	47350	47350	47350	8
364	20250328	123400	49578625	47350	47350	47350	47350	1
365	20250328	123300	49531275	47300	47300	47300	47300	0
366	20250328	123200	49531275	47300	47300	47300	47300	1
367	20250328	123100	49483975	47400	47400	47400	47400	0
368	20250328	123000	49483975	47400	47400	47400	47400	0
369	20250328	122900	49483975	47400	47400	47400	47400	0
370	20250328	122800	49483975	47400	47400	47400	47400	0
371	20250328	122700	49483975	47400	47400	47400	47400	0
372	20250328	122600	49483975	47400	47400	47400	47400	0
373	20250328	122500	49483975	47400	47400	47400	47400	0
374	20250328	122400	49483975	47400	47400	47400	47400	0
375	20250328	122300	49483975	47400	47400	47400	47400	0
376	20250328	122200	49483975	47400	47400	47400	47400	0
377	20250328	122100	49483975	47400	47400	47400	47400	0
378	20250328	122000	49483975	47400	47400	47400	47400	0
379	20250328	121900	49483975	47400	47400	47400	47400	0
380	20250328	121800	49483975	47400	47400	47400	47400	0
381	20250328	121700	49483975	47400	47400	47400	47400	0
382	20250328	121600	49483975	47400	47400	47400	47400	0
383	20250328	121500	49483975	47400	47400	47400	47400	0
384	20250328	121400	49483975	47400	47400	47400	47400	0
385	20250328	121300	49483975	47400	47400	47400	47400	0
386	20250328	121200	49483975	47400	47400	47400	47400	0
387	20250328	121100	49483975	47400	47400	47400	47400	0
388	20250328	121000	49483975	47400	47400	47400	47400	0
389	20250328	120900	49483975	47400	47400	47400	47400	0
390	20250328	120800	49483975	47400	47400	47400	47400	0
391	20250328	120700	49483975	47400	47400	47400	47400	0
392	20250328	120600	49483975	47400	47400	47400	47400	0
393	20250328	120500	49483975	47400	47400	47400	47400	0
394	20250328	120400	49483975	47400	47400	47400	47400	0
395	20250328	120300	49483975	47400	47400	47400	47400	0
396	20250328	120200	49483975	47400	47400	47400	47400	0
397	20250328	120100	49483975	47400	47400	47400	47400	0
398	20250328	120000	49483975	47400	47400	47400	47400	0
399	20250328	115900	49483975	47400	47400	47400	47400	0
400	20250328	115800	49483975	47400	47400	47400	47400	0
401	20250328	115700	49483975	47400	47400	47400	47400	0
402	20250328	115600	49483975	47400	47400	47400	47400	0
403	20250328	115500	49483975	47400	47400	47400	47400	0
404	20250328	115400	49483975	47400	47400	47400	47400	0
405	20250328	115300	49483975	47400	47300	47400	47300	5
406	20250328	115200	49247275	47300	47350	47350	47300	29
407	20250328	115100	47875525	47350	47350	47350	47350	0
408	20250328	115000	47875525	47350	47350	47350	47350	0
409	20250328	114900	47875525	47350	47350	47350	47350	0
410	20250328	114800	47875525	47350	47350	47350	47350	0
411	20250328	114700	47875525	47350	47350	47350	47350	0
412	20250328	114600	47875525	47350	47350	47350	47350	0
413	20250328	114500	47875525	47350	47350	47350	47350	0
414	20250328	114400	47875525	47350	47350	47350	47350	0
415	20250328	114300	47875525	47350	47350	47350	47350	0
416	20250328	114200	47875525	47350	47350	47350	47350	0
417	20250328	114100	47875525	47350	47350	47350	47350	0
418	20250328	114000	47875525	47350	47350	47350	47350	0
419	20250328	113900	47875525	47350	47350	47350	47350	0
420	20250328	113800	47875525	47350	47350	47350	47350	0
421	20250328	113700	47875525	47350	47350	47350	47350	0
422	20250328	113600	47875525	47350	47350	47350	47350	0
423	20250328	113500	47875525	47350	47350	47350	47350	0
424	20250328	113400	47875525	47350	47350	47350	47350	0
425	20250328	113300	47875525	47350	47350	47350	47350	0
426	20250328	113200	47875525	47350	47350	47350	47350	0
427	20250328	113100	47875525	47350	47350	47350	47350	0
428	20250328	113000	47875525	47350	47350	47350	47350	1
429	20250328	112900	47828175	47300	47300	47300	47300	0
430	20250328	112800	47828175	47300	47300	47300	47300	0
431	20250328	112700	47828175	47300	47300	47300	47300	24
432	20250328	112600	46692975	47350	47350	47350	47350	0
433	20250328	112500	46692975	47350	47350	47350	47350	0
434	20250328	112400	46692975	47350	47350	47350	47350	0
435	20250328	112300	46692975	47350	47350	47350	47350	2
436	20250328	112200	46598275	47300	47300	47300	47300	4
437	20250328	112100	46409075	47350	47350	47350	47350	0
438	20250328	112000	46409075	47350	47350	47350	47350	0
439	20250328	111900	46409075	47350	47350	47350	47350	0
440	20250328	111800	46409075	47350	47350	47350	47350	0
441	20250328	111700	46409075	47350	47350	47350	47350	0
442	20250328	111600	46409075	47350	47350	47350	47350	0
443	20250328	111500	46409075	47350	47350	47350	47350	0
444	20250328	111400	46409075	47350	47350	47350	47350	0
445	20250328	111300	46409075	47350	47350	47350	47350	4
446	20250328	111200	46219675	47350	47350	47350	47350	0
447	20250328	111100	46219675	47350	47350	47350	47350	0
448	20250328	111000	46219675	47350	47400	47400	47350	23
449	20250328	110900	45130375	47400	47400	47400	47400	0
450	20250328	110800	45130375	47400	47400	47400	47400	0
451	20250328	110700	45130375	47400	47400	47400	47400	2
452	20250328	110600	45035575	47350	47350	47350	47350	0
453	20250328	110500	45035575	47350	47350	47350	47350	29
454	20250328	110400	43662425	47375	47375	47375	47375	1
455	20250328	110300	43615050	47400	47400	47400	47400	2
456	20250328	110200	43520250	47400	47400	47400	47400	0
457	20250328	110100	43520250	47400	47400	47400	47400	0
458	20250328	110000	43520250	47400	47400	47400	47400	0
459	20250328	105900	43520250	47400	47400	47400	47400	0
460	20250328	105800	43520250	47400	47400	47400	47400	0
461	20250328	105700	43520250	47400	47400	47400	47400	0
462	20250328	105600	43520250	47400	47400	47400	47400	0
463	20250328	105500	43520250	47400	47400	47400	47400	0
464	20250328	105400	43520250	47400	47400	47400	47400	0
465	20250328	105300	43520250	47400	47400	47400	47400	0
466	20250328	105200	43520250	47400	47400	47400	47400	0
467	20250328	105100	43520250	47400	47400	47400	47400	0
468	20250328	105000	43520250	47400	47400	47400	47400	0
469	20250328	104900	43520250	47400	47400	47400	47400	0
470	20250328	104800	43520250	47400	47400	47400	47400	0
471	20250328	104700	43520250	47400	47400	47400	47400	0
472	20250328	104600	43520250	47400	47400	47400	47400	0
473	20250328	104500	43520250	47400	47400	47400	47400	0
474	20250328	104400	43520250	47400	47400	47400	47400	0
475	20250328	104300	43520250	47400	47400	47400	47400	0
476	20250328	104200	43520250	47400	47400	47400	47400	0
477	20250328	104100	43520250	47400	47400	47400	47400	0
478	20250328	104000	43520250	47400	47400	47400	47400	0
479	20250328	103900	43520250	47400	47400	47400	47400	0
480	20250328	103800	43520250	47400	47400	47400	47400	0
481	20250328	103700	43520250	47400	47400	47400	47400	0
482	20250328	103600	43520250	47400	47400	47400	47400	0
483	20250328	103500	43520250	47400	47400	47400	47400	0
484	20250328	103400	43520250	47400	47400	47400	47400	0
485	20250328	103300	43520250	47400	47400	47400	47400	0
486	20250328	103200	43520250	47400	47400	47400	47400	0
487	20250328	103100	43520250	47400	47400	47400	47400	0
488	20250328	103000	43520250	47400	47400	47400	47400	0
489	20250328	102900	43520250	47400	47400	47400	47400	0
490	20250328	102800	43520250	47400	47400	47400	47400	1
491	20250328	102700	43472850	47400	47400	47400	47400	0
492	20250328	102600	43472850	47400	47400	47400	47400	1
493	20250328	102500	43425450	47400	47400	47400	47400	0
494	20250328	102400	43425450	47400	47400	47400	47400	0
495	20250328	102300	43425450	47400	47400	47400	47400	0
496	20250328	102200	43425450	47400	47400	47400	47400	0
497	20250328	102100	43425450	47400	47400	47400	47400	0
498	20250328	102000	43425450	47400	47400	47400	47400	0
499	20250328	101900	43425450	47400	47400	47400	47400	0
500	20250328	101800	43425450	47400	47400	47400	47400	0
501	20250328	101700	43425450	47400	47400	47400	47400	5
502	20250328	101600	43188450	47400	47400	47400	47400	1
503	20250328	101500	43141050	47350	47350	47350	47350	33
504	20250328	101400	41578500	47400	47400	47400	47400	0
505	20250328	101300	41578500	47400	47400	47400	47400	0
506	20250328	101200	41578500	47400	47400	47400	47400	2
507	20250328	101100	41483700	47450	47450	47450	47450	0
508	20250328	101000	41483700	47450	47450	47450	47450	0
509	20250328	100900	41483700	47450	47450	47450	47450	0
510	20250328	100800	41483700	47450	47450	47450	47450	0
511	20250328	100700	41483700	47450	47450	47450	47450	0
512	20250328	100600	41483700	47450	47450	47450	47450	0
513	20250328	100500	41483700	47450	47450	47450	47450	0
514	20250328	100400	41483700	47450	47450	47450	47450	0
515	20250328	100300	41483700	47450	47450	47450	47450	0
516	20250328	100200	41483700	47450	47450	47450	47450	0
517	20250328	100100	41483700	47450	47450	47450	47450	0
518	20250328	100000	41483700	47450	47450	47450	47450	1
519	20250328	095900	41436250	47400	47400	47400	47400	0
520	20250328	095800	41436250	47400	47400	47400	47400	0
521	20250328	095700	41436250	47400	47400	47400	47400	0
522	20250328	095600	41436250	47400	47400	47400	47400	0
523	20250328	095500	41436250	47400	47400	47400	47400	0
524	20250328	095400	41436250	47400	47400	47400	47400	0
525	20250328	095300	41436250	47400	47400	47400	47400	1
526	20250328	095200	41388850	47200	47200	47200	47200	1
527	20250328	095100	41341650	47400	47400	47400	47400	0
528	20250328	095000	41341650	47400	47350	47400	47350	3
529	20250328	094900	41199500	47200	47300	47300	47200	90
530	20250328	094800	36951250	47350	47550	47600	47300	331
531	20250328	094700	21252300	47500	47500	47500	47500	29
532	20250328	094600	19874800	47750	47750	47750	47750	0
533	20250328	094500	19874800	47750	47750	47750	47750	0
534	20250328	094400	19874800	47750	47750	47750	47750	0
535	20250328	094300	19874800	47750	47750	47750	47750	0
536	20250328	094200	19874800	47750	47750	47750	47750	0
537	20250328	094100	19874800	47750	47750	47750	47750	0
538	20250328	094000	19874800	47750	47750	47750	47750	0
539	20250328	093900	19874800	47750	47750	47750	47750	0
540	20250328	093800	19874800	47750	47750	47750	47750	0
541	20250328	093700	19874800	47750	47750	47750	47750	0
542	20250328	093600	19874800	47750	47550	47750	47550	42
543	20250328	093500	17876900	47500	47350	47500	47350	90
544	20250328	093400	13602100	47500	47500	47500	47500	0
545	20250328	093300	13602100	47500	47500	47500	47500	0
546	20250328	093200	13602100	47500	47500	47500	47500	1
547	20250328	093100	13554600	47450	47450	47450	47450	13
548	20250328	093000	12937750	47400	47400	47400	47400	0
549	20250328	092900	12937750	47400	47400	47400	47400	0
550	20250328	092800	12937750	47400	47400	47400	47400	0
551	20250328	092700	12937750	47400	47400	47400	47400	0
552	20250328	092600	12937750	47400	47400	47400	47400	0
553	20250328	092500	12937750	47400	47400	47400	47400	0
554	20250328	092400	12937750	47400	47400	47400	47400	0
555	20250328	092300	12937750	47400	47400	47400	47400	1
556	20250328	092200	12890350	47250	47250	47250	47250	0
557	20250328	092100	12890350	47250	47200	47250	47200	4
558	20250328	092000	12701500	47250	47250	47250	47250	0
559	20250328	091900	12701500	47250	47250	47250	47250	0
560	20250328	091800	12701500	47250	47250	47250	47250	0
561	20250328	091700	12701500	47250	47250	47250	47250	2
562	20250328	091600	12607000	47200	47250	47250	47200	13
563	20250328	091500	11993000	47200	47200	47200	47200	0
564	20250328	091400	11993000	47200	47200	47200	47200	86
565	20250328	091300	7933800	47150	47150	47200	47150	21
566	20250328	091200	6943600	47200	47200	47200	47200	1
567	20250328	091100	6896400	47200	47250	47250	47200	105
568	20250328	091000	1935200	47150	47200	47200	47100	33
569	20250328	090900	378750	47050	47200	47200	47050	2
570	20250328	090800	284500	47200	47350	47350	47200	4
571	20250328	090700	95400	47700	47700	47700	47700	0
572	20250328	090600	95400	47700	47700	47700	47700	0
573	20250328	090500	95400	47700	47700	47700	47700	0
574	20250328	090400	95400	47700	47700	47700	47700	2
575	20250328	090300	0	47700	47700	47700	47700	0
576	20250328	090200	0	47700	47700	47700	47700	0
577	20250328	090100	0	47700	47700	47700	47700	0
578	20250328	090000	0	47700	47700	47700	47700	0