KissMeData/023910/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191000	123029100	25650	25650	25650	25650	5
3	20250304	190900	123029100	25650	25650	25650	25650	0
4	20250304	190800	123029100	25650	25650	25650	25650	0
5	20250304	190700	123029100	25650	25650	25650	25650	0
6	20250304	190600	123029100	25650	25650	25650	25650	0
7	20250304	190500	123029100	25650	25650	25650	25650	0
8	20250304	190400	123029100	25650	25650	25650	25650	0
9	20250304	190300	123029100	25650	25650	25650	25650	0
10	20250304	190200	123029100	25650	25650	25650	25650	0
11	20250304	190100	123029100	25650	25650	25650	25650	0
12	20250304	190000	123029100	25650	25650	25650	25650	0
13	20250304	185900	123029100	25650	25650	25650	25650	0
14	20250304	185800	123029100	25650	25650	25650	25650	0
15	20250304	185700	123029100	25650	25650	25650	25650	0
16	20250304	185600	123029100	25650	25650	25650	25650	0
17	20250304	185500	123029100	25650	25650	25650	25650	0
18	20250304	185400	123029100	25650	25650	25650	25650	0
19	20250304	185300	123029100	25650	25650	25650	25650	0
20	20250304	185200	123029100	25650	25650	25650	25650	0
21	20250304	185100	123029100	25650	25650	25650	25650	0
22	20250304	185000	123029100	25650	25650	25650	25650	0
23	20250304	184900	123029100	25650	25650	25650	25650	0
24	20250304	184800	123029100	25650	25650	25650	25650	0
25	20250304	184700	123029100	25650	25650	25650	25650	0
26	20250304	184600	123029100	25650	25650	25650	25650	0
27	20250304	184500	123029100	25650	25650	25650	25650	0
28	20250304	184400	123029100	25650	25650	25650	25650	0
29	20250304	184300	123029100	25650	25650	25650	25650	0
30	20250304	184200	123029100	25650	25650	25650	25650	0
31	20250304	184100	123029100	25650	25650	25650	25650	0
32	20250304	184000	123029100	25650	25650	25650	25650	5
33	20250304	183900	123029100	25650	25650	25650	25650	0
34	20250304	183800	123029100	25650	25650	25650	25650	0
35	20250304	183700	123029100	25650	25650	25650	25650	0
36	20250304	183600	123029100	25650	25650	25650	25650	0
37	20250304	183500	123029100	25650	25650	25650	25650	0
38	20250304	183400	123029100	25650	25650	25650	25650	0
39	20250304	183300	123029100	25650	25650	25650	25650	0
40	20250304	183200	123029100	25650	25650	25650	25650	0
41	20250304	183100	123029100	25650	25650	25650	25650	0
42	20250304	183000	123029100	25650	25650	25650	25650	0
43	20250304	182900	123029100	25650	25650	25650	25650	0
44	20250304	182800	123029100	25650	25650	25650	25650	0
45	20250304	182700	123029100	25650	25650	25650	25650	0
46	20250304	182600	123029100	25650	25650	25650	25650	0
47	20250304	182500	123029100	25650	25650	25650	25650	0
48	20250304	182400	123029100	25650	25650	25650	25650	0
49	20250304	182300	123029100	25650	25650	25650	25650	0
50	20250304	182200	123029100	25650	25650	25650	25650	0
51	20250304	182100	123029100	25650	25650	25650	25650	0
52	20250304	182000	123029100	25650	25650	25650	25650	0
53	20250304	181900	123029100	25650	25650	25650	25650	0
54	20250304	181800	123029100	25650	25650	25650	25650	0
55	20250304	181700	123029100	25650	25650	25650	25650	0
56	20250304	181600	123029100	25650	25650	25650	25650	0
57	20250304	181500	123029100	25650	25650	25650	25650	0
58	20250304	181400	123029100	25650	25650	25650	25650	0
59	20250304	181300	123029100	25650	25650	25650	25650	0
60	20250304	181200	123029100	25650	25650	25650	25650	0
61	20250304	181100	123029100	25650	25650	25650	25650	0
62	20250304	181000	123029100	25650	25650	25650	25650	5
63	20250304	180900	123029100	25650	25650	25650	25650	0
64	20250304	180800	123029100	25650	25650	25650	25650	0
65	20250304	180700	123029100	25650	25650	25650	25650	0
66	20250304	180600	123029100	25650	25650	25650	25650	0
67	20250304	180500	123029100	25650	25650	25650	25650	0
68	20250304	180400	123029100	25650	25650	25650	25650	0
69	20250304	180300	123029100	25650	25650	25650	25650	0
70	20250304	180200	123029100	25650	25650	25650	25650	0
71	20250304	180100	123029100	25650	25650	25650	25650	0
72	20250304	180000	123029100	25650	25650	25650	25650	0
73	20250304	175900	123029100	25650	25650	25650	25650	0
74	20250304	175800	123029100	25650	25650	25650	25650	0
75	20250304	175700	123029100	25650	25650	25650	25650	0
76	20250304	175600	123029100	25650	25650	25650	25650	0
77	20250304	175500	123029100	25650	25650	25650	25650	0
78	20250304	175400	123029100	25650	25650	25650	25650	0
79	20250304	175300	123029100	25650	25650	25650	25650	0
80	20250304	175200	123029100	25650	25650	25650	25650	0
81	20250304	175100	123029100	25650	25650	25650	25650	0
82	20250304	175000	123029100	25650	25650	25650	25650	0
83	20250304	174900	123029100	25650	25650	25650	25650	0
84	20250304	174800	123029100	25650	25650	25650	25650	0
85	20250304	174700	123029100	25650	25650	25650	25650	0
86	20250304	174600	123029100	25650	25650	25650	25650	0
87	20250304	174500	123029100	25650	25650	25650	25650	0
88	20250304	174400	123029100	25650	25650	25650	25650	0
89	20250304	174300	123029100	25650	25650	25650	25650	0
90	20250304	174200	123029100	25650	25650	25650	25650	0
91	20250304	174100	123029100	25650	25650	25650	25650	0
92	20250304	174000	123029100	25650	25650	25650	25650	5
93	20250304	173900	123029100	25650	25650	25650	25650	0
94	20250304	173800	123029100	25650	25650	25650	25650	0
95	20250304	173700	123029100	25650	25650	25650	25650	0
96	20250304	173600	123029100	25650	25650	25650	25650	0
97	20250304	173500	123029100	25650	25650	25650	25650	0
98	20250304	173400	123029100	25650	25650	25650	25650	0
99	20250304	173300	123029100	25650	25650	25650	25650	0
100	20250304	173200	123029100	25650	25650	25650	25650	0
101	20250304	173100	123029100	25650	25650	25650	25650	0
102	20250304	173000	123029100	25650	25650	25650	25650	0
103	20250304	172900	123029100	25650	25650	25650	25650	0
104	20250304	172800	123029100	25650	25650	25650	25650	0
105	20250304	172700	123029100	25650	25650	25650	25650	0
106	20250304	172600	123029100	25650	25650	25650	25650	0
107	20250304	172500	123029100	25650	25650	25650	25650	0
108	20250304	172400	123029100	25650	25650	25650	25650	0
109	20250304	172300	123029100	25650	25650	25650	25650	0
110	20250304	172200	123029100	25650	25650	25650	25650	0
111	20250304	172100	123029100	25650	25650	25650	25650	0
112	20250304	172000	123029100	25650	25650	25650	25650	0
113	20250304	171900	123029100	25650	25650	25650	25650	0
114	20250304	171800	123029100	25650	25650	25650	25650	0
115	20250304	171700	123029100	25650	25650	25650	25650	0
116	20250304	171600	123029100	25650	25650	25650	25650	0
117	20250304	171500	123029100	25650	25650	25650	25650	0
118	20250304	171400	123029100	25650	25650	25650	25650	0
119	20250304	171300	123029100	25650	25650	25650	25650	0
120	20250304	171200	123029100	25650	25650	25650	25650	0
121	20250304	171100	123029100	25650	25650	25650	25650	0
122	20250304	171000	123029100	25650	25650	25650	25650	5
123	20250304	170900	123029100	25650	25650	25650	25650	0
124	20250304	170800	123029100	25650	25650	25650	25650	0
125	20250304	170700	123029100	25650	25650	25650	25650	0
126	20250304	170600	123029100	25650	25650	25650	25650	0
127	20250304	170500	123029100	25650	25650	25650	25650	0
128	20250304	170400	123029100	25650	25650	25650	25650	0
129	20250304	170300	123029100	25650	25650	25650	25650	0
130	20250304	170200	123029100	25650	25650	25650	25650	0
131	20250304	170100	123029100	25650	25650	25650	25650	0
132	20250304	170000	123029100	25650	25650	25650	25650	0
133	20250304	165900	123029100	25650	25650	25650	25650	0
134	20250304	165800	123029100	25650	25650	25650	25650	0
135	20250304	165700	123029100	25650	25650	25650	25650	0
136	20250304	165600	123029100	25650	25650	25650	25650	0
137	20250304	165500	123029100	25650	25650	25650	25650	0
138	20250304	165400	123029100	25650	25650	25650	25650	0
139	20250304	165300	123029100	25650	25650	25650	25650	0
140	20250304	165200	123029100	25650	25650	25650	25650	0
141	20250304	165100	123029100	25650	25650	25650	25650	0
142	20250304	165000	123029100	25650	25650	25650	25650	0
143	20250304	164900	123029100	25650	25650	25650	25650	0
144	20250304	164800	123029100	25650	25650	25650	25650	0
145	20250304	164700	123029100	25650	25650	25650	25650	0
146	20250304	164600	123029100	25650	25650	25650	25650	0
147	20250304	164500	123029100	25650	25650	25650	25650	0
148	20250304	164400	123029100	25650	25650	25650	25650	0
149	20250304	164300	123029100	25650	25650	25650	25650	0
150	20250304	164200	123029100	25650	25650	25650	25650	0
151	20250304	164100	123029100	25650	25650	25650	25650	0
152	20250304	164000	123029100	25650	25650	25650	25650	5
153	20250304	163900	123029100	25650	25650	25650	25650	0
154	20250304	163800	123029100	25650	25650	25650	25650	0
155	20250304	163700	123029100	25650	25650	25650	25650	0
156	20250304	163600	123029100	25650	25650	25650	25650	0
157	20250304	163500	123029100	25650	25650	25650	25650	0
158	20250304	163400	123029100	25650	25650	25650	25650	0
159	20250304	163300	123029100	25650	25650	25650	25650	0
160	20250304	163200	123029100	25650	25650	25650	25650	0
161	20250304	163100	123029100	25650	25650	25650	25650	0
162	20250304	163000	123029100	25650	25650	25650	25650	0
163	20250304	162900	123029100	25650	25650	25650	25650	0
164	20250304	162800	123029100	25650	25650	25650	25650	0
165	20250304	162700	123029100	25650	25650	25650	25650	0
166	20250304	162600	123029100	25650	25650	25650	25650	0
167	20250304	162500	123029100	25650	25650	25650	25650	0
168	20250304	162400	123029100	25650	25650	25650	25650	0
169	20250304	162300	123029100	25650	25650	25650	25650	0
170	20250304	162200	123029100	25650	25650	25650	25650	0
171	20250304	162100	123029100	25650	25650	25650	25650	0
172	20250304	162000	123029100	25650	25650	25650	25650	0
173	20250304	161900	123029100	25650	25650	25650	25650	0
174	20250304	161800	123029100	25650	25650	25650	25650	0
175	20250304	161700	123029100	25650	25650	25650	25650	0
176	20250304	161600	123029100	25650	25650	25650	25650	0
177	20250304	161500	123029100	25650	25650	25650	25650	0
178	20250304	161400	123029100	25650	25650	25650	25650	0
179	20250304	161300	123029100	25650	25650	25650	25650	0
180	20250304	161200	123029100	25650	25650	25650	25650	0
181	20250304	161100	123029100	25650	25650	25650	25650	0
182	20250304	161000	123029100	25650	25650	25650	25650	5
183	20250304	160900	123029100	25650	25650	25650	25650	0
184	20250304	160800	123029100	25650	25650	25650	25650	0
185	20250304	160700	123029100	25650	25650	25650	25650	0
186	20250304	160600	123029100	25650	25650	25650	25650	0
187	20250304	160500	123029100	25650	25650	25650	25650	0
188	20250304	160400	123029100	25650	25650	25650	25650	0
189	20250304	160300	123029100	25650	25650	25650	25650	0
190	20250304	160200	123029100	25650	25650	25650	25650	0
191	20250304	160100	123029100	25650	25650	25650	25650	0
192	20250304	160000	123029100	25650	25650	25650	25650	0
193	20250304	155900	123029100	25650	25650	25650	25650	0
194	20250304	155800	123029100	25650	25650	25650	25650	0
195	20250304	155700	123029100	25650	25650	25650	25650	0
196	20250304	155600	123029100	25650	25650	25650	25650	0
197	20250304	155500	123029100	25650	25650	25650	25650	0
198	20250304	155400	123029100	25650	25650	25650	25650	0
199	20250304	155300	123029100	25650	25650	25650	25650	0
200	20250304	155200	123029100	25650	25650	25650	25650	0
201	20250304	155100	123029100	25650	25650	25650	25650	0
202	20250304	155000	123029100	25650	25650	25650	25650	0
203	20250304	154900	123029100	25650	25650	25650	25650	0
204	20250304	154800	123029100	25650	25650	25650	25650	0
205	20250304	154700	123029100	25650	25650	25650	25650	0
206	20250304	154600	123029100	25650	25650	25650	25650	0
207	20250304	154500	123029100	25650	25650	25650	25650	0
208	20250304	154400	123029100	25650	25650	25650	25650	0
209	20250304	154300	123029100	25650	25650	25650	25650	0
210	20250304	154200	123029100	25650	25650	25650	25650	0
211	20250304	154100	123029100	25650	25650	25650	25650	0
212	20250304	154000	123029100	25650	25650	25650	25650	5
213	20250304	153900	123029100	25650	25650	25650	25650	0
214	20250304	153800	123029100	25650	25650	25650	25650	0
215	20250304	153700	123029100	25650	25650	25650	25650	0
216	20250304	153600	123029100	25650	25650	25650	25650	0
217	20250304	153500	123029100	25650	25650	25650	25650	0
218	20250304	153400	123029100	25650	25650	25650	25650	0
219	20250304	153300	123029100	25650	25650	25650	25650	0
220	20250304	153200	123029100	25650	25650	25650	25650	0
221	20250304	153100	123029100	25650	25650	25650	25650	0
222	20250304	153000	123029100	25650	25650	25650	25650	5
223	20250304	152900	122900850	25550	25550	25550	25550	0
224	20250304	152800	122900850	25550	25550	25550	25550	0
225	20250304	152700	122900850	25550	25550	25550	25550	0
226	20250304	152600	122900850	25550	25550	25550	25550	0
227	20250304	152500	122900850	25550	25550	25550	25550	0
228	20250304	152400	122900850	25550	25550	25550	25550	0
229	20250304	152300	122900850	25550	25550	25550	25550	0
230	20250304	152200	122900850	25550	25550	25550	25550	0
231	20250304	152100	122900850	25550	25550	25550	25550	0
232	20250304	152000	122900850	25550	25550	25550	25550	0
233	20250304	151900	122900850	25550	25600	25600	25550	38
234	20250304	151800	121929600	25600	25600	25600	25600	53
235	20250304	151700	120572800	25650	25650	25650	25650	0
236	20250304	151600	120572800	25650	25650	25650	25650	0
237	20250304	151500	120572800	25650	25650	25650	25650	13
238	20250304	151400	120239350	25600	25600	25600	25600	0
239	20250304	151300	120239350	25600	25600	25600	25600	0
240	20250304	151200	120239350	25600	25600	25600	25600	0
241	20250304	151100	120239350	25600	25600	25600	25600	0
242	20250304	151000	120239350	25600	25600	25600	25600	2
243	20250304	150900	120188150	25600	25600	25600	25600	0
244	20250304	150800	120188150	25600	25600	25600	25600	0
245	20250304	150700	120188150	25600	25600	25600	25600	0
246	20250304	150600	120188150	25600	25600	25600	25600	0
247	20250304	150500	120188150	25600	25650	25650	25600	16
248	20250304	150400	119778500	25650	25650	25650	25650	0
249	20250304	150300	119778500	25650	25650	25650	25650	0
250	20250304	150200	119778500	25650	25650	25650	25650	1
251	20250304	150100	119752850	25650	25650	25650	25650	1
252	20250304	150000	119727200	25650	25650	25650	25650	5
253	20250304	145900	119598950	25650	25650	25650	25650	1
254	20250304	145800	119573300	25650	25650	25650	25650	1
255	20250304	145700	119547650	25650	25650	25650	25650	0
256	20250304	145600	119547650	25650	25650	25650	25650	1
257	20250304	145500	119522000	25650	25650	25650	25650	0
258	20250304	145400	119522000	25650	25650	25650	25650	0
259	20250304	145300	119522000	25650	25650	25650	25650	1
260	20250304	145200	119496350	25650	25650	25650	25650	1
261	20250304	145100	119470700	25600	25600	25600	25600	32
262	20250304	145000	118651500	25600	25600	25600	25600	0
263	20250304	144900	118651500	25600	25600	25600	25600	0
264	20250304	144800	118651500	25600	25600	25600	25600	0
265	20250304	144700	118651500	25600	25600	25600	25600	3
266	20250304	144600	118574700	25650	25650	25650	25650	0
267	20250304	144500	118574700	25650	25650	25650	25650	0
268	20250304	144400	118574700	25650	25650	25650	25650	0
269	20250304	144300	118574700	25650	25650	25650	25600	273
270	20250304	144200	111584500	25600	25600	25600	25600	11
271	20250304	144100	111302900	25600	25650	25650	25600	15
272	20250304	144000	110918850	25650	25650	25650	25650	1
273	20250304	143900	110893200	25650	25650	25650	25650	1
274	20250304	143800	110867550	25650	25650	25650	25650	0
275	20250304	143700	110867550	25650	25650	25650	25650	2
276	20250304	143600	110816250	25650	25650	25650	25650	1
277	20250304	143500	110790600	25650	25650	25650	25650	1
278	20250304	143400	110764950	25650	25650	25650	25650	1
279	20250304	143300	110739300	25600	25600	25600	25600	0
280	20250304	143200	110739300	25600	25600	25600	25600	0
281	20250304	143100	110739300	25600	25600	25600	25600	0
282	20250304	143000	110739300	25600	25600	25600	25600	0
283	20250304	142900	110739300	25600	25600	25600	25600	0
284	20250304	142800	110739300	25600	25600	25600	25600	0
285	20250304	142700	110739300	25600	25600	25600	25600	1
286	20250304	142600	110713700	25650	25650	25650	25650	0
287	20250304	142500	110713700	25650	25650	25650	25650	0
288	20250304	142400	110713700	25650	25650	25650	25650	0
289	20250304	142300	110713700	25650	25650	25650	25650	0
290	20250304	142200	110713700	25650	25650	25650	25650	0
291	20250304	142100	110713700	25650	25650	25650	25650	0
292	20250304	142000	110713700	25650	25650	25650	25650	0
293	20250304	141900	110713700	25650	25650	25650	25650	0
294	20250304	141800	110713700	25650	25650	25650	25650	0
295	20250304	141700	110713700	25650	25650	25650	25650	0
296	20250304	141600	110713700	25650	25650	25650	25650	0
297	20250304	141500	110713700	25650	25650	25650	25650	0
298	20250304	141400	110713700	25650	25650	25650	25650	19
299	20250304	141300	110226350	25650	25650	25650	25650	0
300	20250304	141200	110226350	25650	25650	25650	25650	0
301	20250304	141100	110226350	25650	25650	25650	25650	0
302	20250304	141000	110226350	25650	25650	25650	25650	0
303	20250304	140900	110226350	25650	25650	25650	25650	0
304	20250304	140800	110226350	25650	25650	25650	25650	0
305	20250304	140700	110226350	25650	25650	25650	25650	0
306	20250304	140600	110226350	25650	25650	25650	25650	0
307	20250304	140500	110226350	25650	25650	25650	25650	0
308	20250304	140400	110226350	25650	25650	25650	25650	0
309	20250304	140300	110226350	25650	25650	25650	25650	0
310	20250304	140200	110226350	25650	25650	25650	25650	0
311	20250304	140100	110226350	25650	25650	25650	25650	0
312	20250304	140000	110226350	25650	25650	25650	25650	0
313	20250304	135900	110226350	25650	25650	25650	25650	0
314	20250304	135800	110226350	25650	25650	25650	25650	0
315	20250304	135700	110226350	25650	25650	25650	25650	0
316	20250304	135600	110226350	25650	25650	25650	25650	0
317	20250304	135500	110226350	25650	25600	25650	25600	101
318	20250304	135400	107640700	25600	25600	25600	25600	0
319	20250304	135300	107640700	25600	25600	25600	25600	110
320	20250304	135200	104824700	25550	25550	25550	25550	0
321	20250304	135100	104824700	25550	25550	25550	25550	0
322	20250304	135000	104824700	25550	25550	25550	25550	0
323	20250304	134900	104824700	25550	25550	25550	25550	0
324	20250304	134800	104824700	25550	25550	25550	25550	0
325	20250304	134700	104824700	25550	25550	25550	25550	0
326	20250304	134600	104824700	25550	25550	25550	25550	0
327	20250304	134500	104824700	25550	25550	25550	25550	0
328	20250304	134400	104824700	25550	25550	25550	25550	0
329	20250304	134300	104824700	25550	25550	25550	25550	0
330	20250304	134200	104824700	25550	25550	25550	25550	0
331	20250304	134100	104824700	25550	25550	25550	25550	0
332	20250304	134000	104824700	25550	25550	25550	25550	0
333	20250304	133900	104824700	25550	25550	25550	25550	0
334	20250304	133800	104824700	25550	25550	25550	25550	0
335	20250304	133700	104824700	25550	25550	25550	25550	0
336	20250304	133600	104824700	25550	25550	25550	25550	9
337	20250304	133500	104594750	25600	25600	25600	25600	5
338	20250304	133400	104466750	25650	25650	25650	25650	0
339	20250304	133300	104466750	25650	25650	25650	25650	0
340	20250304	133200	104466750	25650	25650	25650	25650	0
341	20250304	133100	104466750	25650	25650	25650	25650	0
342	20250304	133000	104466750	25650	25650	25650	25650	0
343	20250304	132900	104466750	25650	25650	25650	25650	0
344	20250304	132800	104466750	25650	25650	25650	25650	0
345	20250304	132700	104466750	25650	25650	25650	25650	0
346	20250304	132600	104466750	25650	25650	25650	25650	0
347	20250304	132500	104466750	25650	25650	25650	25650	0
348	20250304	132400	104466750	25650	25650	25650	25650	0
349	20250304	132300	104466750	25650	25650	25650	25650	0
350	20250304	132200	104466750	25650	25650	25650	25650	0
351	20250304	132100	104466750	25650	25650	25650	25650	0
352	20250304	132000	104466750	25650	25650	25650	25650	0
353	20250304	131900	104466750	25650	25650	25650	25650	0
354	20250304	131800	104466750	25650	25650	25650	25650	0
355	20250304	131700	104466750	25650	25650	25650	25650	0
356	20250304	131600	104466750	25650	25650	25650	25650	0
357	20250304	131500	104466750	25650	25650	25650	25650	0
358	20250304	131400	104466750	25650	25650	25650	25650	0
359	20250304	131300	104466750	25650	25650	25650	25650	0
360	20250304	131200	104466750	25650	25650	25650	25650	1
361	20250304	131100	104441100	25550	25600	25600	25550	10
362	20250304	131000	104185550	25650	25650	25650	25650	0
363	20250304	130900	104185550	25650	25650	25650	25650	0
364	20250304	130800	104185550	25650	25650	25650	25650	0
365	20250304	130700	104185550	25650	25650	25650	25650	0
366	20250304	130600	104185550	25650	25600	25650	25600	10
367	20250304	130500	103929500	25600	25600	25600	25600	1
368	20250304	130400	103903900	25600	25600	25600	25600	1
369	20250304	130300	103878300	25600	25600	25600	25600	1
370	20250304	130200	103852700	25600	25600	25600	25600	0
371	20250304	130100	103852700	25600	25600	25600	25600	4
372	20250304	130000	103750300	25600	25600	25600	25600	0
373	20250304	125900	103750300	25600	25600	25600	25600	0
374	20250304	125800	103750300	25600	25600	25600	25600	0
375	20250304	125700	103750300	25600	25600	25600	25600	0
376	20250304	125600	103750300	25600	25600	25600	25600	0
377	20250304	125500	103750300	25600	25600	25600	25600	5
378	20250304	125400	103622300	25600	25600	25600	25600	0
379	20250304	125300	103622300	25600	25600	25600	25600	0
380	20250304	125200	103622300	25600	25600	25600	25600	0
381	20250304	125100	103622300	25600	25600	25600	25600	1
382	20250304	125000	103596700	25600	25600	25600	25600	0
383	20250304	124900	103596700	25600	25600	25600	25600	4
384	20250304	124800	103494300	25600	25600	25600	25600	4
385	20250304	124700	103391900	25600	25600	25600	25600	4
386	20250304	124600	103289500	25600	25600	25600	25600	4
387	20250304	124500	103187100	25600	25600	25600	25600	8
388	20250304	124400	102982300	25600	25600	25600	25600	0
389	20250304	124300	102982300	25600	25600	25600	25600	207
390	20250304	124200	97683100	25650	25650	25650	25650	0
391	20250304	124100	97683100	25650	25650	25650	25650	0
392	20250304	124000	97683100	25650	25650	25650	25650	0
393	20250304	123900	97683100	25650	25650	25650	25650	0
394	20250304	123800	97683100	25650	25650	25650	25650	0
395	20250304	123700	97683100	25650	25650	25650	25650	0
396	20250304	123600	97683100	25650	25650	25650	25650	0
397	20250304	123500	97683100	25650	25650	25650	25650	0
398	20250304	123400	97683100	25650	25650	25650	25650	0
399	20250304	123300	97683100	25650	25650	25650	25650	0
400	20250304	123200	97683100	25650	25650	25650	25650	0
401	20250304	123100	97683100	25650	25650	25650	25650	0
402	20250304	123000	97683100	25650	25650	25650	25650	0
403	20250304	122900	97683100	25650	25650	25650	25650	0
404	20250304	122800	97683100	25650	25650	25650	25650	0
405	20250304	122700	97683100	25650	25650	25650	25650	0
406	20250304	122600	97683100	25650	25650	25650	25650	0
407	20250304	122500	97683100	25650	25650	25650	25650	0
408	20250304	122400	97683100	25650	25650	25650	25650	0
409	20250304	122300	97683100	25650	25650	25650	25650	0
410	20250304	122200	97683100	25650	25650	25650	25650	0
411	20250304	122100	97683100	25650	25650	25650	25650	0
412	20250304	122000	97683100	25650	25650	25650	25650	0
413	20250304	121900	97683100	25650	25650	25650	25650	0
414	20250304	121800	97683100	25650	25650	25650	25650	0
415	20250304	121700	97683100	25650	25650	25650	25650	0
416	20250304	121600	97683100	25650	25650	25650	25650	0
417	20250304	121500	97683100	25650	25650	25650	25650	0
418	20250304	121400	97683100	25650	25650	25650	25650	0
419	20250304	121300	97683100	25650	25650	25650	25650	0
420	20250304	121200	97683100	25650	25650	25650	25650	0
421	20250304	121100	97683100	25650	25650	25650	25650	0
422	20250304	121000	97683100	25650	25650	25650	25650	2
423	20250304	120900	97631800	25650	25650	25650	25650	1
424	20250304	120800	97606150	25600	25600	25600	25600	0
425	20250304	120700	97606150	25600	25600	25600	25600	0
426	20250304	120600	97606150	25600	25600	25600	25600	0
427	20250304	120500	97606150	25600	25600	25600	25600	0
428	20250304	120400	97606150	25600	25600	25600	25600	0
429	20250304	120300	97606150	25600	25600	25600	25600	0
430	20250304	120200	97606150	25600	25600	25600	25600	0
431	20250304	120100	97606150	25600	25600	25600	25600	0
432	20250304	120000	97606150	25600	25600	25600	25600	0
433	20250304	115900	97606150	25600	25600	25600	25600	0
434	20250304	115800	97606150	25600	25600	25600	25600	0
435	20250304	115700	97606150	25600	25600	25600	25600	0
436	20250304	115600	97606150	25600	25600	25600	25600	0
437	20250304	115500	97606150	25600	25600	25600	25600	0
438	20250304	115400	97606150	25600	25600	25600	25600	0
439	20250304	115300	97606150	25600	25600	25600	25600	0
440	20250304	115200	97606150	25600	25600	25600	25600	0
441	20250304	115100	97606150	25600	25600	25600	25600	0
442	20250304	115000	97606150	25600	25600	25600	25600	0
443	20250304	114900	97606150	25600	25600	25600	25600	0
444	20250304	114800	97606150	25600	25600	25600	25600	0
445	20250304	114700	97606150	25600	25600	25600	25600	0
446	20250304	114600	97606150	25600	25600	25600	25600	0
447	20250304	114500	97606150	25600	25600	25600	25600	0
448	20250304	114400	97606150	25600	25600	25600	25600	0
449	20250304	114300	97606150	25600	25600	25600	25600	0
450	20250304	114200	97606150	25600	25600	25600	25600	0
451	20250304	114100	97606150	25600	25600	25600	25600	0
452	20250304	114000	97606150	25600	25600	25600	25600	0
453	20250304	113900	97606150	25600	25600	25600	25600	0
454	20250304	113800	97606150	25600	25600	25600	25600	0
455	20250304	113700	97606150	25600	25600	25600	25600	42
456	20250304	113600	96530950	25650	25650	25650	25650	1
457	20250304	113500	96505300	25600	25600	25600	25600	0
458	20250304	113400	96505300	25600	25600	25600	25600	0
459	20250304	113300	96505300	25600	25600	25600	25600	1
460	20250304	113200	96479700	25600	25600	25600	25600	112
461	20250304	113100	93612500	25650	25650	25650	25650	0
462	20250304	113000	93612500	25650	25650	25650	25650	0
463	20250304	112900	93612500	25650	25650	25650	25650	2
464	20250304	112800	93561200	25600	25600	25600	25600	0
465	20250304	112700	93561200	25600	25600	25600	25600	0
466	20250304	112600	93561200	25600	25600	25600	25600	0
467	20250304	112500	93561200	25600	25600	25600	25600	0
468	20250304	112400	93561200	25600	25600	25600	25600	0
469	20250304	112300	93561200	25600	25600	25600	25600	0
470	20250304	112200	93561200	25600	25600	25600	25600	0
471	20250304	112100	93561200	25600	25600	25600	25600	0
472	20250304	112000	93561200	25600	25600	25600	25600	0
473	20250304	111900	93561200	25600	25600	25600	25600	0
474	20250304	111800	93561200	25600	25600	25600	25600	0
475	20250304	111700	93561200	25600	25600	25600	25600	0
476	20250304	111600	93561200	25600	25600	25600	25600	0
477	20250304	111500	93561200	25600	25600	25600	25600	0
478	20250304	111400	93561200	25600	25600	25600	25600	0
479	20250304	111300	93561200	25600	25600	25600	25600	0
480	20250304	111200	93561200	25600	25600	25600	25600	0
481	20250304	111100	93561200	25600	25600	25600	25600	0
482	20250304	111000	93561200	25600	25600	25600	25600	0
483	20250304	110900	93561200	25600	25600	25600	25600	0
484	20250304	110800	93561200	25600	25600	25600	25600	0
485	20250304	110700	93561200	25600	25600	25600	25600	0
486	20250304	110600	93561200	25600	25600	25600	25600	0
487	20250304	110500	93561200	25600	25600	25600	25600	0
488	20250304	110400	93561200	25600	25600	25600	25600	0
489	20250304	110300	93561200	25600	25600	25600	25600	0
490	20250304	110200	93561200	25600	25600	25600	25600	0
491	20250304	110100	93561200	25600	25600	25600	25600	0
492	20250304	110000	93561200	25600	25600	25600	25600	0
493	20250304	105900	93561200	25600	25600	25600	25600	0
494	20250304	105800	93561200	25600	25600	25600	25600	0
495	20250304	105700	93561200	25600	25600	25600	25600	0
496	20250304	105600	93561200	25600	25600	25600	25600	0
497	20250304	105500	93561200	25600	25600	25600	25600	22
498	20250304	105400	92998000	25600	25600	25600	25600	0
499	20250304	105300	92998000	25600	25600	25600	25600	0
500	20250304	105200	92998000	25600	25600	25600	25600	0
501	20250304	105100	92998000	25600	25600	25600	25600	0
502	20250304	105000	92998000	25600	25600	25600	25600	0
503	20250304	104900	92998000	25600	25600	25600	25600	1
504	20250304	104800	92972400	25550	25550	25550	25550	138
505	20250304	104700	89446500	25550	25550	25550	25550	0
506	20250304	104600	89446500	25550	25550	25550	25550	1
507	20250304	104500	89420950	25550	25550	25550	25550	0
508	20250304	104400	89420950	25550	25550	25550	25550	0
509	20250304	104300	89420950	25550	25550	25550	25550	0
510	20250304	104200	89420950	25550	25550	25550	25550	1
511	20250304	104100	89395400	25550	25550	25550	25550	0
512	20250304	104000	89395400	25550	25550	25550	25550	0
513	20250304	103900	89395400	25550	25550	25550	25550	1
514	20250304	103800	89369850	25550	25550	25550	25550	0
515	20250304	103700	89369850	25550	25550	25550	25550	1
516	20250304	103600	89344300	25550	25550	25550	25550	0
517	20250304	103500	89344300	25550	25550	25550	25550	0
518	20250304	103400	89344300	25550	25550	25550	25550	0
519	20250304	103300	89344300	25550	25600	25600	25550	1024
520	20250304	103200	63141950	25600	25600	25600	25600	0
521	20250304	103100	63141950	25600	25600	25600	25600	0
522	20250304	103000	63141950	25600	25600	25600	25600	0
523	20250304	102900	63141950	25600	25600	25600	25600	1
524	20250304	102800	63116350	25650	25650	25650	25650	15
525	20250304	102700	62731600	25700	25700	25700	25700	0
526	20250304	102600	62731600	25700	25700	25700	25700	1
527	20250304	102500	62705900	25700	25700	25700	25700	0
528	20250304	102400	62705900	25700	25700	25700	25700	3
529	20250304	102300	62628800	25650	25650	25650	25650	0
530	20250304	102200	62628800	25650	25650	25650	25650	0
531	20250304	102100	62628800	25650	25650	25650	25650	0
532	20250304	102000	62628800	25650	25650	25650	25650	0
533	20250304	101900	62628800	25650	25650	25650	25650	0
534	20250304	101800	62628800	25650	25650	25650	25650	5
535	20250304	101700	62500550	25650	25650	25650	25650	0
536	20250304	101600	62500550	25650	25650	25650	25650	34
537	20250304	101500	61628450	25700	25700	25700	25700	0
538	20250304	101400	61628450	25700	25750	25750	25700	40
539	20250304	101300	60598550	25700	25650	26050	25650	1193
540	20250304	101200	29767850	25650	25650	25650	25650	6
541	20250304	101100	29613950	25650	25650	25650	25650	0
542	20250304	101000	29613950	25650	25650	25650	25650	0
543	20250304	100900	29613950	25650	25650	25650	25650	0
544	20250304	100800	29613950	25650	25650	25650	25650	0
545	20250304	100700	29613950	25650	25650	25650	25650	0
546	20250304	100600	29613950	25650	25650	25650	25650	0
547	20250304	100500	29613950	25650	25650	25650	25650	0
548	20250304	100400	29613950	25650	25650	25650	25650	4
549	20250304	100300	29511350	25700	25700	25700	25700	0
550	20250304	100200	29511350	25700	25700	25700	25700	0
551	20250304	100100	29511350	25700	25700	25700	25700	0
552	20250304	100000	29511350	25700	25700	25700	25700	1
553	20250304	095900	29485650	25700	25700	25700	25700	0
554	20250304	095800	29485650	25700	25700	25700	25700	1
555	20250304	095700	29459950	25700	25700	25700	25700	1
556	20250304	095600	29434250	25650	25650	25650	25650	0
557	20250304	095500	29434250	25650	25650	25650	25650	0
558	20250304	095400	29434250	25650	25650	25650	25650	0
559	20250304	095300	29434250	25650	25650	25650	25650	0
560	20250304	095200	29434250	25650	25650	25650	25650	0
561	20250304	095100	29434250	25650	25650	25650	25650	0
562	20250304	095000	29434250	25650	25650	25650	25650	6
563	20250304	094900	29280350	25650	25650	25650	25650	2
564	20250304	094800	29229050	25700	25700	25700	25700	0
565	20250304	094700	29229050	25700	25700	25700	25700	0
566	20250304	094600	29229050	25700	25700	25700	25700	0
567	20250304	094500	29229050	25700	25650	25700	25650	2
568	20250304	094400	29177700	25700	25700	25700	25700	0
569	20250304	094300	29177700	25700	25600	25700	25600	25
570	20250304	094200	28537600	25600	25600	25600	25600	0
571	20250304	094100	28537600	25600	25600	25600	25600	0
572	20250304	094000	28537600	25600	25600	25600	25600	0
573	20250304	093900	28537600	25600	25600	25600	25600	0
574	20250304	093800	28537600	25600	25600	25600	25600	5
575	20250304	093700	28409600	25600	25600	25600	25600	4
576	20250304	093600	28307200	25600	25600	25600	25600	1
577	20250304	093500	28281600	25600	25600	25600	25600	4
578	20250304	093400	28179200	25600	25600	25600	25600	4
579	20250304	093300	28076800	25600	25600	25600	25600	144
580	20250304	093200	24390400	25600	25600	25600	25600	0
581	20250304	093100	24390400	25600	25600	25600	25600	0
582	20250304	093000	24390400	25600	25600	25600	25600	6
583	20250304	092900	24236800	25600	25600	25600	25600	0
584	20250304	092800	24236800	25600	25600	25600	25600	0
585	20250304	092700	24236800	25600	25600	25600	25600	4
586	20250304	092600	24134400	25600	25600	25600	25600	0
587	20250304	092500	24134400	25600	25600	25600	25600	10
588	20250304	092400	23878400	25600	25600	25600	25600	20
589	20250304	092300	23366400	25550	25600	25600	25550	19
590	20250304	092200	22880050	25550	25550	25550	25550	0
591	20250304	092100	22880050	25550	25550	25550	25550	0
592	20250304	092000	22880050	25550	25550	25550	25550	0
593	20250304	091900	22880050	25550	25550	25550	25550	0
594	20250304	091800	22880050	25550	25550	25550	25550	1
595	20250304	091700	22854500	25550	25550	25550	25550	0
596	20250304	091600	22854500	25550	25550	25550	25550	44
597	20250304	091500	21730300	25500	25500	25500	25500	80
598	20250304	091400	19690300	25500	25500	25500	25500	4
599	20250304	091300	19588300	25600	25600	25600	25600	0
600	20250304	091200	19588300	25600	25600	25600	25600	0
601	20250304	091100	19588300	25600	25600	25600	25600	0
602	20250304	091000	19588300	25600	25600	25600	25600	2
603	20250304	090900	19537100	25600	25600	25600	25600	25
604	20250304	090800	18897100	25600	25600	25600	25600	0
605	20250304	090700	18897100	25600	25600	25600	25600	0
606	20250304	090600	18897100	25600	25600	25600	25600	0
607	20250304	090500	18897100	25600	25600	25600	25600	4
608	20250304	090400	18794700	25550	25550	25550	25550	40
609	20250304	090300	17772700	25550	25550	25550	25550	0
610	20250304	090200	17772700	25550	25500	25550	25500	148
611	20250304	090100	13998650	25600	25600	25600	25600	0
612	20250304	090000	13998650	25600	25700	25700	25550	546