KissMeData/002840/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183900	499196300	180300	180300	180300	180300	124
3	20250304	183800	499196300	180300	180300	180300	180300	0
4	20250304	183700	499196300	180300	180300	180300	180300	0
5	20250304	183600	499196300	180300	180300	180300	180300	0
6	20250304	183500	499196300	180300	180300	180300	180300	0
7	20250304	183400	499196300	180300	180300	180300	180300	0
8	20250304	183300	499196300	180300	180300	180300	180300	0
9	20250304	183200	499196300	180300	180300	180300	180300	0
10	20250304	183100	499196300	180300	180300	180300	180300	0
11	20250304	183000	499196300	180300	180300	180300	180300	0
12	20250304	182900	499196300	180300	180300	180300	180300	0
13	20250304	182800	499196300	180300	180300	180300	180300	0
14	20250304	182700	499196300	180300	180300	180300	180300	0
15	20250304	182600	499196300	180300	180300	180300	180300	0
16	20250304	182500	499196300	180300	180300	180300	180300	0
17	20250304	182400	499196300	180300	180300	180300	180300	0
18	20250304	182300	499196300	180300	180300	180300	180300	0
19	20250304	182200	499196300	180300	180300	180300	180300	0
20	20250304	182100	499196300	180300	180300	180300	180300	0
21	20250304	182000	499196300	180300	180300	180300	180300	0
22	20250304	181900	499196300	180300	180300	180300	180300	0
23	20250304	181800	499196300	180300	180300	180300	180300	0
24	20250304	181700	499196300	180300	180300	180300	180300	0
25	20250304	181600	499196300	180300	180300	180300	180300	0
26	20250304	181500	499196300	180300	180300	180300	180300	0
27	20250304	181400	499196300	180300	180300	180300	180300	0
28	20250304	181300	499196300	180300	180300	180300	180300	0
29	20250304	181200	499196300	180300	180300	180300	180300	0
30	20250304	181100	499196300	180300	180300	180300	180300	0
31	20250304	181000	499196300	180300	180300	180300	180300	0
32	20250304	180900	499196300	180300	180300	180300	180300	124
33	20250304	180800	499196300	180300	180300	180300	180300	0
34	20250304	180700	499196300	180300	180300	180300	180300	0
35	20250304	180600	499196300	180300	180300	180300	180300	0
36	20250304	180500	499196300	180300	180300	180300	180300	0
37	20250304	180400	499196300	180300	180300	180300	180300	0
38	20250304	180300	499196300	180300	180300	180300	180300	0
39	20250304	180200	499196300	180300	180300	180300	180300	0
40	20250304	180100	499196300	180300	180300	180300	180300	0
41	20250304	180000	499196300	180300	180300	180300	180300	0
42	20250304	175900	499196300	180300	180300	180300	180300	0
43	20250304	175800	499196300	180300	180300	180300	180300	0
44	20250304	175700	499196300	180300	180300	180300	180300	0
45	20250304	175600	499196300	180300	180300	180300	180300	0
46	20250304	175500	499196300	180300	180300	180300	180300	0
47	20250304	175400	499196300	180300	180300	180300	180300	0
48	20250304	175300	499196300	180300	180300	180300	180300	0
49	20250304	175200	499196300	180300	180300	180300	180300	0
50	20250304	175100	499196300	180300	180300	180300	180300	0
51	20250304	175000	499196300	180300	180300	180300	180300	0
52	20250304	174900	499196300	180300	180300	180300	180300	0
53	20250304	174800	499196300	180300	180300	180300	180300	0
54	20250304	174700	499196300	180300	180300	180300	180300	0
55	20250304	174600	499196300	180300	180300	180300	180300	0
56	20250304	174500	499196300	180300	180300	180300	180300	0
57	20250304	174400	499196300	180300	180300	180300	180300	0
58	20250304	174300	499196300	180300	180300	180300	180300	0
59	20250304	174200	499196300	180300	180300	180300	180300	0
60	20250304	174100	499196300	180300	180300	180300	180300	0
61	20250304	174000	499196300	180300	180300	180300	180300	0
62	20250304	173900	499196300	180300	180300	180300	180300	124
63	20250304	173800	499196300	180300	180300	180300	180300	0
64	20250304	173700	499196300	180300	180300	180300	180300	0
65	20250304	173600	499196300	180300	180300	180300	180300	0
66	20250304	173500	499196300	180300	180300	180300	180300	0
67	20250304	173400	499196300	180300	180300	180300	180300	0
68	20250304	173300	499196300	180300	180300	180300	180300	0
69	20250304	173200	499196300	180300	180300	180300	180300	0
70	20250304	173100	499196300	180300	180300	180300	180300	0
71	20250304	173000	499196300	180300	180300	180300	180300	0
72	20250304	172900	499196300	180300	180300	180300	180300	0
73	20250304	172800	499196300	180300	180300	180300	180300	0
74	20250304	172700	499196300	180300	180300	180300	180300	0
75	20250304	172600	499196300	180300	180300	180300	180300	0
76	20250304	172500	499196300	180300	180300	180300	180300	0
77	20250304	172400	499196300	180300	180300	180300	180300	0
78	20250304	172300	499196300	180300	180300	180300	180300	0
79	20250304	172200	499196300	180300	180300	180300	180300	0
80	20250304	172100	499196300	180300	180300	180300	180300	0
81	20250304	172000	499196300	180300	180300	180300	180300	0
82	20250304	171900	499196300	180300	180300	180300	180300	0
83	20250304	171800	499196300	180300	180300	180300	180300	0
84	20250304	171700	499196300	180300	180300	180300	180300	0
85	20250304	171600	499196300	180300	180300	180300	180300	0
86	20250304	171500	499196300	180300	180300	180300	180300	0
87	20250304	171400	499196300	180300	180300	180300	180300	0
88	20250304	171300	499196300	180300	180300	180300	180300	0
89	20250304	171200	499196300	180300	180300	180300	180300	0
90	20250304	171100	499196300	180300	180300	180300	180300	0
91	20250304	171000	499196300	180300	180300	180300	180300	0
92	20250304	170900	499196300	180300	180300	180300	180300	124
93	20250304	170800	499196300	180300	180300	180300	180300	0
94	20250304	170700	499196300	180300	180300	180300	180300	0
95	20250304	170600	499196300	180300	180300	180300	180300	0
96	20250304	170500	499196300	180300	180300	180300	180300	0
97	20250304	170400	499196300	180300	180300	180300	180300	0
98	20250304	170300	499196300	180300	180300	180300	180300	0
99	20250304	170200	499196300	180300	180300	180300	180300	0
100	20250304	170100	499196300	180300	180300	180300	180300	0
101	20250304	170000	499196300	180300	180300	180300	180300	0
102	20250304	165900	499196300	180300	180300	180300	180300	0
103	20250304	165800	499196300	180300	180300	180300	180300	0
104	20250304	165700	499196300	180300	180300	180300	180300	0
105	20250304	165600	499196300	180300	180300	180300	180300	0
106	20250304	165500	499196300	180300	180300	180300	180300	0
107	20250304	165400	499196300	180300	180300	180300	180300	0
108	20250304	165300	499196300	180300	180300	180300	180300	0
109	20250304	165200	499196300	180300	180300	180300	180300	0
110	20250304	165100	499196300	180300	180300	180300	180300	0
111	20250304	165000	499196300	180300	180300	180300	180300	0
112	20250304	164900	499196300	180300	180300	180300	180300	0
113	20250304	164800	499196300	180300	180300	180300	180300	0
114	20250304	164700	499196300	180300	180300	180300	180300	0
115	20250304	164600	499196300	180300	180300	180300	180300	0
116	20250304	164500	499196300	180300	180300	180300	180300	0
117	20250304	164400	499196300	180300	180300	180300	180300	0
118	20250304	164300	499196300	180300	180300	180300	180300	0
119	20250304	164200	499196300	180300	180300	180300	180300	0
120	20250304	164100	499196300	180300	180300	180300	180300	0
121	20250304	164000	499196300	180300	180300	180300	180300	0
122	20250304	163900	499196300	180300	180300	180300	180300	124
123	20250304	163800	499196300	180300	180300	180300	180300	0
124	20250304	163700	499196300	180300	180300	180300	180300	0
125	20250304	163600	499196300	180300	180300	180300	180300	0
126	20250304	163500	499196300	180300	180300	180300	180300	0
127	20250304	163400	499196300	180300	180300	180300	180300	0
128	20250304	163300	499196300	180300	180300	180300	180300	0
129	20250304	163200	499196300	180300	180300	180300	180300	0
130	20250304	163100	499196300	180300	180300	180300	180300	0
131	20250304	163000	499196300	180300	180300	180300	180300	0
132	20250304	162900	499196300	180300	180300	180300	180300	0
133	20250304	162800	499196300	180300	180300	180300	180300	0
134	20250304	162700	499196300	180300	180300	180300	180300	0
135	20250304	162600	499196300	180300	180300	180300	180300	0
136	20250304	162500	499196300	180300	180300	180300	180300	0
137	20250304	162400	499196300	180300	180300	180300	180300	0
138	20250304	162300	499196300	180300	180300	180300	180300	0
139	20250304	162200	499196300	180300	180300	180300	180300	0
140	20250304	162100	499196300	180300	180300	180300	180300	0
141	20250304	162000	499196300	180300	180300	180300	180300	0
142	20250304	161900	499196300	180300	180300	180300	180300	0
143	20250304	161800	499196300	180300	180300	180300	180300	0
144	20250304	161700	499196300	180300	180300	180300	180300	0
145	20250304	161600	499196300	180300	180300	180300	180300	0
146	20250304	161500	499196300	180300	180300	180300	180300	0
147	20250304	161400	499196300	180300	180300	180300	180300	0
148	20250304	161300	499196300	180300	180300	180300	180300	0
149	20250304	161200	499196300	180300	180300	180300	180300	0
150	20250304	161100	499196300	180300	180300	180300	180300	0
151	20250304	161000	499196300	180300	180300	180300	180300	0
152	20250304	160900	499196300	180300	180300	180300	180300	124
153	20250304	160800	499196300	180300	180300	180300	180300	0
154	20250304	160700	499196300	180300	180300	180300	180300	0
155	20250304	160600	499196300	180300	180300	180300	180300	0
156	20250304	160500	499196300	180300	180300	180300	180300	0
157	20250304	160400	499196300	180300	180300	180300	180300	0
158	20250304	160300	499196300	180300	180300	180300	180300	0
159	20250304	160200	499196300	180300	180300	180300	180300	0
160	20250304	160100	499196300	180300	180300	180300	180300	0
161	20250304	160000	499196300	180300	180300	180300	180300	0
162	20250304	155900	499196300	180300	180300	180300	180300	0
163	20250304	155800	499196300	180300	180300	180300	180300	0
164	20250304	155700	499196300	180300	180300	180300	180300	0
165	20250304	155600	499196300	180300	180300	180300	180300	0
166	20250304	155500	499196300	180300	180300	180300	180300	0
167	20250304	155400	499196300	180300	180300	180300	180300	0
168	20250304	155300	499196300	180300	180300	180300	180300	0
169	20250304	155200	499196300	180300	180300	180300	180300	0
170	20250304	155100	499196300	180300	180300	180300	180300	0
171	20250304	155000	499196300	180300	180300	180300	180300	0
172	20250304	154900	499196300	180300	180300	180300	180300	0
173	20250304	154800	499196300	180300	180300	180300	180300	0
174	20250304	154700	499196300	180300	180300	180300	180300	0
175	20250304	154600	499196300	180300	180300	180300	180300	0
176	20250304	154500	499196300	180300	180300	180300	180300	0
177	20250304	154400	499196300	180300	180300	180300	180300	0
178	20250304	154300	499196300	180300	180300	180300	180300	0
179	20250304	154200	499196300	180300	180300	180300	180300	0
180	20250304	154100	499196300	180300	180300	180300	180300	0
181	20250304	154000	499196300	180300	180300	180300	180300	0
182	20250304	153900	499196300	180300	180300	180300	180300	124
183	20250304	153800	499196300	180300	180300	180300	180300	0
184	20250304	153700	499196300	180300	180300	180300	180300	0
185	20250304	153600	499196300	180300	180300	180300	180300	0
186	20250304	153500	499196300	180300	180300	180300	180300	0
187	20250304	153400	499196300	180300	180300	180300	180300	0
188	20250304	153300	499196300	180300	180300	180300	180300	0
189	20250304	153200	499196300	180300	180300	180300	180300	0
190	20250304	153100	499196300	180300	180300	180300	180300	0
191	20250304	153000	499196300	180300	180300	180300	180300	124
192	20250304	152900	476839100	180400	180400	180400	180400	0
193	20250304	152800	476839100	180400	180400	180400	180400	0
194	20250304	152700	476839100	180400	180400	180400	180400	0
195	20250304	152600	476839100	180400	180400	180400	180400	0
196	20250304	152500	476839100	180400	180400	180400	180400	0
197	20250304	152400	476839100	180400	180400	180400	180400	0
198	20250304	152300	476839100	180400	180400	180400	180400	0
199	20250304	152200	476839100	180400	180400	180400	180400	0
200	20250304	152100	476839100	180400	180400	180400	180400	0
201	20250304	152000	476839100	180400	180400	180400	180400	0
202	20250304	151900	476839100	180400	179800	180400	179700	9
203	20250304	151800	475218200	180400	180100	180400	179800	20
204	20250304	151700	471615700	179700	180200	180200	179700	8
205	20250304	151600	470176800	179800	179800	180200	179800	5
206	20250304	151500	469277000	180200	179800	180200	179800	5
207	20250304	151400	468377200	180200	179800	180200	179700	11
208	20250304	151300	466398000	180200	180200	180200	180200	4
209	20250304	151200	465677200	180200	180200	180200	180200	3
210	20250304	151100	465136600	180200	180200	180200	179800	4
211	20250304	151000	464416200	180200	180100	180200	180100	7
212	20250304	150900	463155400	179800	180100	180100	179700	13
213	20250304	150800	460815100	179700	179700	179700	179700	2
214	20250304	150700	460455700	179700	179700	179700	179700	1
215	20250304	150600	460276000	180100	180100	180100	180100	0
216	20250304	150500	460276000	180100	179700	180100	179700	2
217	20250304	150400	459916200	180100	180000	180100	179700	16
218	20250304	150300	457036600	180000	180000	180000	180000	0
219	20250304	150200	457036600	180000	180000	180000	180000	1
220	20250304	150100	456856600	179700	180000	180000	179700	2
221	20250304	150000	456496900	179700	179900	180000	179700	6
222	20250304	145900	455417600	179700	179700	179900	179700	10
223	20250304	145800	453619400	179700	179900	179900	179700	4
224	20250304	145700	452900000	179700	179700	179700	179700	0
225	20250304	145600	452900000	179700	179700	179700	179700	0
226	20250304	145500	452900000	179700	179700	179700	179700	3
227	20250304	145400	452360900	179700	179700	179700	179700	2
228	20250304	145300	452001500	180000	180000	180000	179700	8
229	20250304	145200	450563000	179700	179700	179700	179700	0
230	20250304	145100	450563000	179700	180000	180000	179700	7
231	20250304	145000	449304100	179700	179700	179700	179700	2
232	20250304	144900	448944700	180000	179700	180000	179700	5
233	20250304	144800	448045300	179800	179800	179800	179800	2
234	20250304	144700	447685700	179900	179900	179900	179900	0
235	20250304	144600	447685700	179900	179900	179900	179900	0
236	20250304	144500	447685700	179900	179800	179900	179800	2
237	20250304	144400	447326000	180100	180100	180100	180100	0
238	20250304	144300	447326000	180100	180100	180100	180100	0
239	20250304	144200	447326000	180100	180100	180100	180100	1
240	20250304	144100	447145900	179800	179900	180100	179700	10
241	20250304	144000	445347200	179900	179900	179900	179700	17
242	20250304	143900	442289300	179700	179700	179700	179700	0
243	20250304	143800	442289300	179700	179700	179700	179700	2
244	20250304	143700	441929900	179900	179900	179900	179900	0
245	20250304	143600	441929900	179900	179900	179900	179900	8
246	20250304	143500	440490700	179700	179700	179700	179700	4
247	20250304	143400	439771900	179900	179900	179900	179900	0
248	20250304	143300	439771900	179900	179900	179900	179900	0
249	20250304	143200	439771900	179900	179900	179900	179900	0
250	20250304	143100	439771900	179900	179900	179900	179900	3
251	20250304	143000	439232200	179800	179800	179800	179800	0
252	20250304	142900	439232200	179800	179800	179800	179800	9
253	20250304	142800	437614000	179700	179700	179700	179700	0
254	20250304	142700	437614000	179700	179700	179700	179700	0
255	20250304	142600	437614000	179700	179700	179700	179700	0
256	20250304	142500	437614000	179700	179700	179700	179700	0
257	20250304	142400	437614000	179700	179700	179700	179700	0
258	20250304	142300	437614000	179700	179700	179700	179700	2
259	20250304	142200	437254600	179700	179700	179700	179700	0
260	20250304	142100	437254600	179700	179900	179900	179700	4
261	20250304	142000	436535400	179700	179700	179700	179700	0
262	20250304	141900	436535400	179700	179700	179700	179700	0
263	20250304	141800	436535400	179700	179700	179700	179700	0
264	20250304	141700	436535400	179700	179700	179700	179700	0
265	20250304	141600	436535400	179700	179700	179700	179700	0
266	20250304	141500	436535400	179700	179700	179700	179700	0
267	20250304	141400	436535400	179700	179700	179700	179700	0
268	20250304	141300	436535400	179700	179700	179700	179700	0
269	20250304	141200	436535400	179700	179700	179700	179700	5
270	20250304	141100	435636900	179800	179800	179800	179800	0
271	20250304	141000	435636900	179800	179800	179800	179800	0
272	20250304	140900	435636900	179800	179800	179800	179800	0
273	20250304	140800	435636900	179800	179800	179800	179800	0
274	20250304	140700	435636900	179800	179800	179800	179800	0
275	20250304	140600	435636900	179800	179700	179800	179700	9
276	20250304	140500	434019400	179700	179700	179700	179700	0
277	20250304	140400	434019400	179700	179700	179700	179700	0
278	20250304	140300	434019400	179700	179700	179700	179700	0
279	20250304	140200	434019400	179700	179700	179700	179700	0
280	20250304	140100	434019400	179700	179700	179700	179600	5
281	20250304	140000	433121000	179900	179600	179900	179600	3
282	20250304	135900	432581900	179500	179900	179900	179500	13
283	20250304	135800	430246500	179600	179600	179600	179600	0
284	20250304	135700	430246500	179600	179600	179600	179600	0
285	20250304	135600	430246500	179600	179600	179600	179600	0
286	20250304	135500	430246500	179600	179600	179600	179600	2
287	20250304	135400	429887300	180000	180000	180000	180000	0
288	20250304	135300	429887300	180000	180000	180000	180000	0
289	20250304	135200	429887300	180000	180000	180000	180000	0
290	20250304	135100	429887300	180000	180000	180000	180000	0
291	20250304	135000	429887300	180000	180000	180000	180000	0
292	20250304	134900	429887300	180000	180000	180000	180000	0
293	20250304	134800	429887300	180000	180000	180000	180000	0
294	20250304	134700	429887300	180000	180000	180000	180000	0
295	20250304	134600	429887300	180000	180000	180000	180000	0
296	20250304	134500	429887300	180000	180000	180000	180000	6
297	20250304	134400	428807300	179900	179900	179900	179900	0
298	20250304	134300	428807300	179900	179900	179900	179900	0
299	20250304	134200	428807300	179900	179900	179900	179900	0
300	20250304	134100	428807300	179900	179900	179900	179900	0
301	20250304	134000	428807300	179900	179900	179900	179900	7
302	20250304	133900	427548000	179600	179600	179600	179600	0
303	20250304	133800	427548000	179600	179700	179700	179600	5
304	20250304	133700	426649600	179700	179700	179700	179700	0
305	20250304	133600	426649600	179700	179700	179700	179700	0
306	20250304	133500	426649600	179700	179700	179700	179700	0
307	20250304	133400	426649600	179700	179700	179700	179700	0
308	20250304	133300	426649600	179700	179700	179700	179700	0
309	20250304	133200	426649600	179700	179700	179700	179700	0
310	20250304	133100	426649600	179700	179700	179700	179700	0
311	20250304	133000	426649600	179700	179700	179700	179700	0
312	20250304	132900	426649600	179700	179700	179700	179700	0
313	20250304	132800	426649600	179700	179700	179700	179700	0
314	20250304	132700	426649600	179700	179700	179700	179700	0
315	20250304	132600	426649600	179700	179700	179700	179700	0
316	20250304	132500	426649600	179700	179700	179700	179700	2
317	20250304	132400	426290200	179600	180000	180000	179600	15
318	20250304	132300	423593800	179800	179800	179800	179800	0
319	20250304	132200	423593800	179800	179800	179800	179800	0
320	20250304	132100	423593800	179800	179800	179800	179800	0
321	20250304	132000	423593800	179800	179800	179800	179800	2
322	20250304	131900	423234200	180000	180000	180000	180000	0
323	20250304	131800	423234200	180000	180000	180000	180000	1
324	20250304	131700	423054200	179800	179800	179800	179800	1
325	20250304	131600	422874400	180000	180000	180000	180000	0
326	20250304	131500	422874400	180000	180000	180000	180000	0
327	20250304	131400	422874400	180000	180000	180000	180000	0
328	20250304	131300	422874400	180000	180000	180000	180000	0
329	20250304	131200	422874400	180000	180000	180000	180000	0
330	20250304	131100	422874400	180000	180000	180000	180000	0
331	20250304	131000	422874400	180000	180000	180000	180000	0
332	20250304	130900	422874400	180000	180000	180000	180000	0
333	20250304	130800	422874400	180000	180000	180000	180000	0
334	20250304	130700	422874400	180000	180000	180000	180000	0
335	20250304	130600	422874400	180000	180000	180000	180000	1
336	20250304	130500	422694400	179600	179600	179600	179600	0
337	20250304	130400	422694400	179600	179600	179600	179600	0
338	20250304	130300	422694400	179600	179600	179600	179600	2
339	20250304	130200	422335200	179600	179600	179600	179600	11
340	20250304	130100	420359600	180000	180000	180000	180000	0
341	20250304	130000	420359600	180000	180000	180000	180000	0
342	20250304	125900	420359600	180000	179500	180100	179500	39
343	20250304	125800	413348800	179300	179300	179300	179300	0
344	20250304	125700	413348800	179300	179300	179300	179300	0
345	20250304	125600	413348800	179300	179300	179300	179300	0
346	20250304	125500	413348800	179300	179300	179300	179300	0
347	20250304	125400	413348800	179300	179300	179300	179300	0
348	20250304	125300	413348800	179300	179300	179300	179300	0
349	20250304	125200	413348800	179300	179300	179300	179300	2
350	20250304	125100	412990200	179300	179300	179300	179300	0
351	20250304	125000	412990200	179300	179300	179300	179300	0
352	20250304	124900	412990200	179300	179300	179300	179300	0
353	20250304	124800	412990200	179300	179300	179300	179300	13
354	20250304	124700	410659300	179300	179300	179300	179300	0
355	20250304	124600	410659300	179300	179300	179300	179300	0
356	20250304	124500	410659300	179300	179300	179300	179300	0
357	20250304	124400	410659300	179300	179200	179300	179200	21
358	20250304	124300	406894100	179200	179200	179200	179200	0
359	20250304	124200	406894100	179200	179200	179200	179200	0
360	20250304	124100	406894100	179200	179200	179200	179200	0
361	20250304	124000	406894100	179200	179400	179400	179200	47
362	20250304	123900	398464700	179500	179500	179500	179500	10
363	20250304	123800	396669700	179600	179600	179600	179600	0
364	20250304	123700	396669700	179600	179600	179600	179600	0
365	20250304	123600	396669700	179600	179600	179600	179600	0
366	20250304	123500	396669700	179600	179600	179600	179600	1
367	20250304	123400	396490100	179600	179600	179600	179600	0
368	20250304	123300	396490100	179600	179600	179600	179600	0
369	20250304	123200	396490100	179600	179600	179600	179600	0
370	20250304	123100	396490100	179600	179600	179600	179600	0
371	20250304	123000	396490100	179600	179600	179600	179600	14
372	20250304	122900	393975700	179700	179700	179700	179700	0
373	20250304	122800	393975700	179700	179700	179700	179700	0
374	20250304	122700	393975700	179700	179700	179700	179700	0
375	20250304	122600	393975700	179700	179700	179700	179700	0
376	20250304	122500	393975700	179700	179700	179700	179700	0
377	20250304	122400	393975700	179700	179700	179700	179700	0
378	20250304	122300	393975700	179700	179700	179700	179700	0
379	20250304	122200	393975700	179700	179700	179700	179700	0
380	20250304	122100	393975700	179700	179700	179700	179700	13
381	20250304	122000	391639600	179600	179600	179600	179600	0
382	20250304	121900	391639600	179600	179600	179600	179600	0
383	20250304	121800	391639600	179600	179600	179600	179600	0
384	20250304	121700	391639600	179600	179600	179600	179600	0
385	20250304	121600	391639600	179600	179600	179600	179600	0
386	20250304	121500	391639600	179600	179600	179600	179600	0
387	20250304	121400	391639600	179600	179600	179600	179600	0
388	20250304	121300	391639600	179600	179600	179600	179600	0
389	20250304	121200	391639600	179600	179600	179600	179600	0
390	20250304	121100	391639600	179600	179600	179600	179600	0
391	20250304	121000	391639600	179600	179600	179600	179600	10
392	20250304	120900	389843600	179500	179500	179500	179500	0
393	20250304	120800	389843600	179500	179500	179500	179500	10
394	20250304	120700	388048600	179500	179500	179500	179500	0
395	20250304	120600	388048600	179500	179500	179500	179500	1
396	20250304	120500	387869100	179500	179500	179500	179500	0
397	20250304	120400	387869100	179500	179500	179600	179500	24
398	20250304	120300	383559100	179500	179500	179500	179500	2
399	20250304	120200	383200100	179600	179600	179600	179600	0
400	20250304	120100	383200100	179600	179600	179600	179600	0
401	20250304	120000	383200100	179600	179600	179600	179600	0
402	20250304	115900	383200100	179600	179600	179600	179600	0
403	20250304	115800	383200100	179600	179600	179600	179600	0
404	20250304	115700	383200100	179600	179600	179600	179600	0
405	20250304	115600	383200100	179600	179600	179600	179600	5
406	20250304	115500	382302100	179700	179700	179700	179700	0
407	20250304	115400	382302100	179700	179700	179700	179700	0
408	20250304	115300	382302100	179700	179700	179700	179700	0
409	20250304	115200	382302100	179700	179700	179700	179700	1
410	20250304	115100	382122400	179700	179700	179700	179700	0
411	20250304	115000	382122400	179700	179700	179700	179700	0
412	20250304	114900	382122400	179700	179700	179700	179700	2
413	20250304	114800	381763000	180000	180000	180000	180000	0
414	20250304	114700	381763000	180000	180000	180000	180000	0
415	20250304	114600	381763000	180000	180000	180000	180000	0
416	20250304	114500	381763000	180000	180000	180000	180000	0
417	20250304	114400	381763000	180000	180000	180000	180000	0
418	20250304	114300	381763000	180000	180000	180000	180000	0
419	20250304	114200	381763000	180000	180000	180000	180000	0
420	20250304	114100	381763000	180000	180000	180000	180000	0
421	20250304	114000	381763000	180000	180000	180000	180000	0
422	20250304	113900	381763000	180000	180000	180000	180000	0
423	20250304	113800	381763000	180000	180000	180000	180000	0
424	20250304	113700	381763000	180000	180000	180000	180000	0
425	20250304	113600	381763000	180000	180000	180000	180000	0
426	20250304	113500	381763000	180000	180000	180000	180000	0
427	20250304	113400	381763000	180000	180000	180000	180000	2
428	20250304	113300	381403000	179600	179600	179600	179600	0
429	20250304	113200	381403000	179600	179600	179600	179600	0
430	20250304	113100	381403000	179600	179600	179600	179600	0
431	20250304	113000	381403000	179600	179600	179600	179600	0
432	20250304	112900	381403000	179600	179600	179600	179600	0
433	20250304	112800	381403000	179600	179600	179600	179600	0
434	20250304	112700	381403000	179600	179600	179600	179600	0
435	20250304	112600	381403000	179600	179600	179600	179600	0
436	20250304	112500	381403000	179600	179600	179600	179600	0
437	20250304	112400	381403000	179600	179600	179600	179600	0
438	20250304	112300	381403000	179600	179600	179600	179600	0
439	20250304	112200	381403000	179600	180000	180000	179600	7
440	20250304	112100	380143800	179600	179600	179600	179600	0
441	20250304	112000	380143800	179600	179600	179600	179600	0
442	20250304	111900	380143800	179600	179600	179600	179600	7
443	20250304	111800	378886600	179600	179600	179600	179600	0
444	20250304	111700	378886600	179600	179600	179600	179600	0
445	20250304	111600	378886600	179600	179600	179600	179600	0
446	20250304	111500	378886600	179600	179600	179600	179600	0
447	20250304	111400	378886600	179600	179600	179600	179600	0
448	20250304	111300	378886600	179600	179600	179600	179600	0
449	20250304	111200	378886600	179600	179600	179600	179600	0
450	20250304	111100	378886600	179600	179600	179600	179600	0
451	20250304	111000	378886600	179600	179600	179600	179600	0
452	20250304	110900	378886600	179600	179600	179600	179600	7
453	20250304	110800	377629400	179300	179300	179300	179300	0
454	20250304	110700	377629400	179300	179300	179300	179300	0
455	20250304	110600	377629400	179300	179300	179300	179300	0
456	20250304	110500	377629400	179300	179600	179600	179300	14
457	20250304	110400	375116200	179300	179300	179300	179300	0
458	20250304	110300	375116200	179300	179300	179300	179300	2
459	20250304	110200	374757600	179200	179400	179400	179200	31
460	20250304	110100	369199100	179400	179500	179500	179400	32
461	20250304	110000	363455700	179600	179600	179600	179600	0
462	20250304	105900	363455700	179600	179600	179600	179600	7
463	20250304	105800	362198500	179700	179700	179700	179700	0
464	20250304	105700	362198500	179700	179700	179700	179700	0
465	20250304	105600	362198500	179700	179700	179700	179700	0
466	20250304	105500	362198500	179700	179700	179700	179700	2
467	20250304	105400	361839100	179800	179800	179800	179800	0
468	20250304	105300	361839100	179800	179900	179900	179800	6
469	20250304	105200	360759800	180000	180000	180000	180000	0
470	20250304	105100	360759800	180000	180000	180000	180000	0
471	20250304	105000	360759800	180000	180000	180000	180000	0
472	20250304	104900	360759800	180000	180000	180000	180000	0
473	20250304	104800	360759800	180000	180000	180000	180000	0
474	20250304	104700	360759800	180000	180000	180000	180000	0
475	20250304	104600	360759800	180000	180000	180000	180000	0
476	20250304	104500	360759800	180000	180000	180000	180000	5
477	20250304	104400	359859800	179600	179600	179600	179600	0
478	20250304	104300	359859800	179600	179600	179600	179600	0
479	20250304	104200	359859800	179600	179600	179600	179600	0
480	20250304	104100	359859800	179600	179600	179600	179600	0
481	20250304	104000	359859800	179600	179600	179600	179600	0
482	20250304	103900	359859800	179600	179600	179600	179600	1
483	20250304	103800	359680200	179500	179600	179600	179500	19
484	20250304	103700	356268200	179500	179500	179500	179500	0
485	20250304	103600	356268200	179500	179500	179500	179500	0
486	20250304	103500	356268200	179500	179500	179500	179500	0
487	20250304	103400	356268200	179500	179500	179500	179500	0
488	20250304	103300	356268200	179500	180000	180000	179500	24
489	20250304	103200	351950200	179600	179600	179600	179600	0
490	20250304	103100	351950200	179600	179600	179600	179600	0
491	20250304	103000	351950200	179600	179600	179600	179600	3
492	20250304	102900	351411400	180000	180000	180000	180000	0
493	20250304	102800	351411400	180000	180000	180000	180000	0
494	20250304	102700	351411400	180000	179600	180000	179600	12
495	20250304	102600	349252200	179500	179500	179500	179500	0
496	20250304	102500	349252200	179500	179500	179500	179500	0
497	20250304	102400	349252200	179500	179600	180000	179500	20
498	20250304	102300	345655600	179600	179600	179600	179600	0
499	20250304	102200	345655600	179600	179600	179600	179600	2
500	20250304	102100	345296400	179700	179700	179700	179700	0
501	20250304	102000	345296400	179700	179700	179700	179700	0
502	20250304	101900	345296400	179700	179700	179700	179700	0
503	20250304	101800	345296400	179700	179700	179700	179700	4
504	20250304	101700	344577600	179800	179800	179800	179800	1
505	20250304	101600	344397800	179900	179900	179900	179900	0
506	20250304	101500	344397800	179900	179900	179900	179900	0
507	20250304	101400	344397800	179900	179900	179900	179900	0
508	20250304	101300	344397800	179900	179900	179900	179900	0
509	20250304	101200	344397800	179900	179900	179900	179900	0
510	20250304	101100	344397800	179900	179900	179900	179900	0
511	20250304	101000	344397800	179900	179500	179900	179500	15
512	20250304	100900	341702500	179500	179300	179500	179100	61
513	20250304	100800	330767100	179300	179300	179300	179300	1
514	20250304	100700	330587800	179600	179600	179600	179600	10
515	20250304	100600	328791800	179300	179400	179400	179300	15
516	20250304	100500	326101200	179300	179300	179300	179300	0
517	20250304	100400	326101200	179300	179500	179600	179300	103
518	20250304	100300	307617700	179600	179600	179600	179600	29
519	20250304	100200	302409300	179700	179700	179700	179700	0
520	20250304	100100	302409300	179700	179700	179700	179700	0
521	20250304	100000	302409300	179700	179700	179700	179700	2
522	20250304	095900	302049900	179700	179700	179700	179700	2
523	20250304	095800	301690500	179700	180000	180000	179700	6
524	20250304	095700	300612000	179700	179700	179700	179700	0
525	20250304	095600	300612000	179700	179700	179700	179700	0
526	20250304	095500	300612000	179700	179700	179700	179700	2
527	20250304	095400	300252600	180400	180400	180400	180400	5
528	20250304	095300	299350600	179800	179800	179800	179800	7
529	20250304	095200	298092000	179600	179600	179600	179600	0
530	20250304	095100	298092000	179600	179600	179600	179600	0
531	20250304	095000	298092000	179600	179600	179600	179600	0
532	20250304	094900	298092000	179600	179600	179600	179600	1
533	20250304	094800	297912400	179800	179800	179800	179600	66
534	20250304	094700	286047900	179900	179900	179900	179800	15
535	20250304	094600	283349600	179800	179800	179800	179800	0
536	20250304	094500	283349600	179800	179800	179800	179800	1
537	20250304	094400	283169800	179900	179900	179900	179900	9
538	20250304	094300	281550700	179900	180300	180300	179900	4
539	20250304	094200	280830300	179900	179900	179900	179900	7
540	20250304	094100	279571000	179900	179900	179900	179900	0
541	20250304	094000	279571000	179900	179800	179900	179800	6
542	20250304	093900	278492100	179900	179900	179900	179900	0
543	20250304	093800	278492100	179900	179900	179900	179900	1
544	20250304	093700	278312200	179800	179800	179800	179800	0
545	20250304	093600	278312200	179800	179900	179900	179800	17
546	20250304	093500	275254100	180300	180300	180300	180300	0
547	20250304	093400	275254100	180300	180300	180300	180300	0
548	20250304	093300	275254100	180300	180300	180300	180300	0
549	20250304	093200	275254100	180300	180300	180300	180300	2
550	20250304	093100	274893500	179400	180700	180700	179400	96
551	20250304	093000	257566100	179500	179500	179500	179500	4
552	20250304	092900	256848100	180700	180700	180700	180700	0
553	20250304	092800	256848100	180700	179300	180700	179200	75
554	20250304	092700	243337300	179300	179700	179900	179300	131
555	20250304	092600	219817500	180800	180800	180800	180800	0
556	20250304	092500	219817500	180800	180800	180800	180800	0
557	20250304	092400	219817500	180800	180800	180800	180800	0
558	20250304	092300	219817500	180800	180800	180800	180800	0
559	20250304	092200	219817500	180800	180800	180800	180800	0
560	20250304	092100	219817500	180800	180600	180800	180600	40
561	20250304	092000	212585900	180200	180200	180200	180200	3
562	20250304	091900	212045300	179400	179400	179400	179400	0
563	20250304	091800	212045300	179400	179400	179400	179400	1
564	20250304	091700	211865900	180300	180300	180300	180300	1
565	20250304	091600	211685600	179500	179500	179500	179500	0
566	20250304	091500	211685600	179500	179500	179500	179500	6
567	20250304	091400	210608600	179300	179300	179300	179300	0
568	20250304	091300	210608600	179300	179300	179300	179300	0
569	20250304	091200	210608600	179300	179300	179300	179300	0
570	20250304	091100	210608600	179300	179300	179300	179300	0
571	20250304	091000	210608600	179300	179300	179300	179300	2
572	20250304	090900	210250000	179600	179600	179600	179600	9
573	20250304	090800	208633600	179500	180500	180500	179500	40
574	20250304	090700	201425900	180600	181600	181600	180600	39
575	20250304	090600	194373000	181200	181300	181300	181200	4
576	20250304	090500	193648000	182000	182000	182000	182000	0
577	20250304	090400	193648000	182000	182000	182000	182000	0
578	20250304	090300	193648000	182000	182000	182000	182000	1
579	20250304	090200	193466000	182000	182000	182000	182000	10
580	20250304	090100	191646000	182000	182000	182000	182000	0
581	20250304	090000	191646000	182000	182000	182000	182000	1053