KissMeData/003650/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184100	43379100	90600	90600	90600	90600	2
3	20250306	184000	43379100	90600	90600	90600	90600	0
4	20250306	183900	43379100	90600	90600	90600	90600	0
5	20250306	183800	43379100	90600	90600	90600	90600	0
6	20250306	183700	43379100	90600	90600	90600	90600	0
7	20250306	183600	43379100	90600	90600	90600	90600	0
8	20250306	183500	43379100	90600	90600	90600	90600	0
9	20250306	183400	43379100	90600	90600	90600	90600	0
10	20250306	183300	43379100	90600	90600	90600	90600	0
11	20250306	183200	43379100	90600	90600	90600	90600	0
12	20250306	183100	43379100	90600	90600	90600	90600	0
13	20250306	183000	43379100	90600	90600	90600	90600	0
14	20250306	182900	43379100	90600	90600	90600	90600	0
15	20250306	182800	43379100	90600	90600	90600	90600	0
16	20250306	182700	43379100	90600	90600	90600	90600	0
17	20250306	182600	43379100	90600	90600	90600	90600	0
18	20250306	182500	43379100	90600	90600	90600	90600	0
19	20250306	182400	43379100	90600	90600	90600	90600	0
20	20250306	182300	43379100	90600	90600	90600	90600	0
21	20250306	182200	43379100	90600	90600	90600	90600	0
22	20250306	182100	43379100	90600	90600	90600	90600	0
23	20250306	182000	43379100	90600	90600	90600	90600	0
24	20250306	181900	43379100	90600	90600	90600	90600	0
25	20250306	181800	43379100	90600	90600	90600	90600	0
26	20250306	181700	43379100	90600	90600	90600	90600	0
27	20250306	181600	43379100	90600	90600	90600	90600	0
28	20250306	181500	43379100	90600	90600	90600	90600	0
29	20250306	181400	43379100	90600	90600	90600	90600	0
30	20250306	181300	43379100	90600	90600	90600	90600	0
31	20250306	181200	43379100	90600	90600	90600	90600	0
32	20250306	181100	43379100	90600	90600	90600	90600	2
33	20250306	181000	43379100	90600	90600	90600	90600	0
34	20250306	180900	43379100	90600	90600	90600	90600	0
35	20250306	180800	43379100	90600	90600	90600	90600	0
36	20250306	180700	43379100	90600	90600	90600	90600	0
37	20250306	180600	43379100	90600	90600	90600	90600	0
38	20250306	180500	43379100	90600	90600	90600	90600	0
39	20250306	180400	43379100	90600	90600	90600	90600	0
40	20250306	180300	43379100	90600	90600	90600	90600	0
41	20250306	180200	43379100	90600	90600	90600	90600	0
42	20250306	180100	43379100	90600	90600	90600	90600	0
43	20250306	180000	43379100	90600	90600	90600	90600	0
44	20250306	175900	43379100	90600	90600	90600	90600	0
45	20250306	175800	43379100	90600	90600	90600	90600	0
46	20250306	175700	43379100	90600	90600	90600	90600	0
47	20250306	175600	43379100	90600	90600	90600	90600	0
48	20250306	175500	43379100	90600	90600	90600	90600	0
49	20250306	175400	43379100	90600	90600	90600	90600	0
50	20250306	175300	43379100	90600	90600	90600	90600	0
51	20250306	175200	43379100	90600	90600	90600	90600	0
52	20250306	175100	43379100	90600	90600	90600	90600	0
53	20250306	175000	43379100	90600	90600	90600	90600	0
54	20250306	174900	43379100	90600	90600	90600	90600	0
55	20250306	174800	43379100	90600	90600	90600	90600	0
56	20250306	174700	43379100	90600	90600	90600	90600	0
57	20250306	174600	43379100	90600	90600	90600	90600	0
58	20250306	174500	43379100	90600	90600	90600	90600	0
59	20250306	174400	43379100	90600	90600	90600	90600	0
60	20250306	174300	43379100	90600	90600	90600	90600	0
61	20250306	174200	43379100	90600	90600	90600	90600	0
62	20250306	174100	43379100	90600	90600	90600	90600	2
63	20250306	174000	43379100	90600	90600	90600	90600	0
64	20250306	173900	43379100	90600	90600	90600	90600	0
65	20250306	173800	43379100	90600	90600	90600	90600	0
66	20250306	173700	43379100	90600	90600	90600	90600	0
67	20250306	173600	43379100	90600	90600	90600	90600	0
68	20250306	173500	43379100	90600	90600	90600	90600	0
69	20250306	173400	43379100	90600	90600	90600	90600	0
70	20250306	173300	43379100	90600	90600	90600	90600	0
71	20250306	173200	43379100	90600	90600	90600	90600	0
72	20250306	173100	43379100	90600	90600	90600	90600	0
73	20250306	173000	43379100	90600	90600	90600	90600	0
74	20250306	172900	43379100	90600	90600	90600	90600	0
75	20250306	172800	43379100	90600	90600	90600	90600	0
76	20250306	172700	43379100	90600	90600	90600	90600	0
77	20250306	172600	43379100	90600	90600	90600	90600	0
78	20250306	172500	43379100	90600	90600	90600	90600	0
79	20250306	172400	43379100	90600	90600	90600	90600	0
80	20250306	172300	43379100	90600	90600	90600	90600	0
81	20250306	172200	43379100	90600	90600	90600	90600	0
82	20250306	172100	43379100	90600	90600	90600	90600	0
83	20250306	172000	43379100	90600	90600	90600	90600	0
84	20250306	171900	43379100	90600	90600	90600	90600	0
85	20250306	171800	43379100	90600	90600	90600	90600	0
86	20250306	171700	43379100	90600	90600	90600	90600	0
87	20250306	171600	43379100	90600	90600	90600	90600	0
88	20250306	171500	43379100	90600	90600	90600	90600	0
89	20250306	171400	43379100	90600	90600	90600	90600	0
90	20250306	171300	43379100	90600	90600	90600	90600	0
91	20250306	171200	43379100	90600	90600	90600	90600	0
92	20250306	171100	43379100	90600	90600	90600	90600	2
93	20250306	171000	43379100	90600	90600	90600	90600	0
94	20250306	170900	43379100	90600	90600	90600	90600	0
95	20250306	170800	43379100	90600	90600	90600	90600	0
96	20250306	170700	43379100	90600	90600	90600	90600	0
97	20250306	170600	43379100	90600	90600	90600	90600	0
98	20250306	170500	43379100	90600	90600	90600	90600	0
99	20250306	170400	43379100	90600	90600	90600	90600	0
100	20250306	170300	43379100	90600	90600	90600	90600	0
101	20250306	170200	43379100	90600	90600	90600	90600	0
102	20250306	170100	43379100	90600	90600	90600	90600	0
103	20250306	170000	43379100	90600	90600	90600	90600	0
104	20250306	165900	43379100	90600	90600	90600	90600	0
105	20250306	165800	43379100	90600	90600	90600	90600	0
106	20250306	165700	43379100	90600	90600	90600	90600	0
107	20250306	165600	43379100	90600	90600	90600	90600	0
108	20250306	165500	43379100	90600	90600	90600	90600	0
109	20250306	165400	43379100	90600	90600	90600	90600	0
110	20250306	165300	43379100	90600	90600	90600	90600	0
111	20250306	165200	43379100	90600	90600	90600	90600	0
112	20250306	165100	43379100	90600	90600	90600	90600	0
113	20250306	165000	43379100	90600	90600	90600	90600	0
114	20250306	164900	43379100	90600	90600	90600	90600	0
115	20250306	164800	43379100	90600	90600	90600	90600	0
116	20250306	164700	43379100	90600	90600	90600	90600	0
117	20250306	164600	43379100	90600	90600	90600	90600	0
118	20250306	164500	43379100	90600	90600	90600	90600	0
119	20250306	164400	43379100	90600	90600	90600	90600	0
120	20250306	164300	43379100	90600	90600	90600	90600	0
121	20250306	164200	43379100	90600	90600	90600	90600	0
122	20250306	164100	43379100	90600	90600	90600	90600	2
123	20250306	164000	43379100	90600	90600	90600	90600	0
124	20250306	163900	43379100	90600	90600	90600	90600	0
125	20250306	163800	43379100	90600	90600	90600	90600	0
126	20250306	163700	43379100	90600	90600	90600	90600	0
127	20250306	163600	43379100	90600	90600	90600	90600	0
128	20250306	163500	43379100	90600	90600	90600	90600	0
129	20250306	163400	43379100	90600	90600	90600	90600	0
130	20250306	163300	43379100	90600	90600	90600	90600	0
131	20250306	163200	43379100	90600	90600	90600	90600	0
132	20250306	163100	43379100	90600	90600	90600	90600	0
133	20250306	163000	43379100	90600	90600	90600	90600	0
134	20250306	162900	43379100	90600	90600	90600	90600	0
135	20250306	162800	43379100	90600	90600	90600	90600	0
136	20250306	162700	43379100	90600	90600	90600	90600	0
137	20250306	162600	43379100	90600	90600	90600	90600	0
138	20250306	162500	43379100	90600	90600	90600	90600	0
139	20250306	162400	43379100	90600	90600	90600	90600	0
140	20250306	162300	43379100	90600	90600	90600	90600	0
141	20250306	162200	43379100	90600	90600	90600	90600	0
142	20250306	162100	43379100	90600	90600	90600	90600	0
143	20250306	162000	43379100	90600	90600	90600	90600	0
144	20250306	161900	43379100	90600	90600	90600	90600	0
145	20250306	161800	43379100	90600	90600	90600	90600	0
146	20250306	161700	43379100	90600	90600	90600	90600	0
147	20250306	161600	43379100	90600	90600	90600	90600	0
148	20250306	161500	43379100	90600	90600	90600	90600	0
149	20250306	161400	43379100	90600	90600	90600	90600	0
150	20250306	161300	43379100	90600	90600	90600	90600	0
151	20250306	161200	43379100	90600	90600	90600	90600	0
152	20250306	161100	43379100	90600	90600	90600	90600	2
153	20250306	161000	43379100	90600	90600	90600	90600	0
154	20250306	160900	43379100	90600	90600	90600	90600	0
155	20250306	160800	43379100	90600	90600	90600	90600	0
156	20250306	160700	43379100	90600	90600	90600	90600	0
157	20250306	160600	43379100	90600	90600	90600	90600	0
158	20250306	160500	43379100	90600	90600	90600	90600	0
159	20250306	160400	43379100	90600	90600	90600	90600	0
160	20250306	160300	43379100	90600	90600	90600	90600	0
161	20250306	160200	43379100	90600	90600	90600	90600	0
162	20250306	160100	43379100	90600	90600	90600	90600	0
163	20250306	160000	43379100	90600	90600	90600	90600	0
164	20250306	155900	43379100	90600	90600	90600	90600	0
165	20250306	155800	43379100	90600	90600	90600	90600	0
166	20250306	155700	43379100	90600	90600	90600	90600	0
167	20250306	155600	43379100	90600	90600	90600	90600	0
168	20250306	155500	43379100	90600	90600	90600	90600	0
169	20250306	155400	43379100	90600	90600	90600	90600	0
170	20250306	155300	43379100	90600	90600	90600	90600	0
171	20250306	155200	43379100	90600	90600	90600	90600	0
172	20250306	155100	43379100	90600	90600	90600	90600	0
173	20250306	155000	43379100	90600	90600	90600	90600	0
174	20250306	154900	43379100	90600	90600	90600	90600	0
175	20250306	154800	43379100	90600	90600	90600	90600	0
176	20250306	154700	43379100	90600	90600	90600	90600	0
177	20250306	154600	43379100	90600	90600	90600	90600	0
178	20250306	154500	43379100	90600	90600	90600	90600	0
179	20250306	154400	43379100	90600	90600	90600	90600	0
180	20250306	154300	43379100	90600	90600	90600	90600	0
181	20250306	154200	43379100	90600	90600	90600	90600	0
182	20250306	154100	43379100	90600	90600	90600	90600	2
183	20250306	154000	43379100	90600	90600	90600	90600	0
184	20250306	153900	43379100	90600	90600	90600	90600	0
185	20250306	153800	43379100	90600	90600	90600	90600	0
186	20250306	153700	43379100	90600	90600	90600	90600	0
187	20250306	153600	43379100	90600	90600	90600	90600	0
188	20250306	153500	43379100	90600	90600	90600	90600	0
189	20250306	153400	43379100	90600	90600	90600	90600	0
190	20250306	153300	43379100	90600	90600	90600	90600	0
191	20250306	153200	43379100	90600	90600	90600	90600	0
192	20250306	153100	43379100	90600	90600	90600	90600	0
193	20250306	153000	43379100	90600	90600	90600	90600	2
194	20250306	152900	43197900	90000	90000	90000	90000	0
195	20250306	152800	43197900	90000	90000	90000	90000	0
196	20250306	152700	43197900	90000	90000	90000	90000	0
197	20250306	152600	43197900	90000	90000	90000	90000	0
198	20250306	152500	43197900	90000	90000	90000	90000	0
199	20250306	152400	43197900	90000	90000	90000	90000	0
200	20250306	152300	43197900	90000	90000	90000	90000	0
201	20250306	152200	43197900	90000	90000	90000	90000	0
202	20250306	152100	43197900	90000	90000	90000	90000	0
203	20250306	152000	43197900	90000	90000	90000	90000	0
204	20250306	151900	43197900	90000	90000	90000	90000	0
205	20250306	151800	43197900	90000	90000	90000	90000	0
206	20250306	151700	43197900	90000	90000	90000	90000	0
207	20250306	151600	43197900	90000	90000	90000	90000	0
208	20250306	151500	43197900	90000	90000	90000	90000	0
209	20250306	151400	43197900	90000	90000	90000	90000	0
210	20250306	151300	43197900	90000	90000	90000	90000	0
211	20250306	151200	43197900	90000	90000	90000	90000	0
212	20250306	151100	43197900	90000	90000	90000	90000	0
213	20250306	151000	43197900	90000	90000	90000	90000	0
214	20250306	150900	43197900	90000	90000	90000	90000	0
215	20250306	150800	43197900	90000	90000	90000	90000	0
216	20250306	150700	43197900	90000	90000	90000	90000	0
217	20250306	150600	43197900	90000	90000	90000	90000	0
218	20250306	150500	43197900	90000	90000	90000	90000	0
219	20250306	150400	43197900	90000	90000	90000	90000	0
220	20250306	150300	43197900	90000	90000	90000	90000	0
221	20250306	150200	43197900	90000	90000	90000	90000	3
222	20250306	150100	42927900	89400	89400	89400	89400	0
223	20250306	150000	42927900	89400	89400	89400	89400	0
224	20250306	145900	42927900	89400	90000	90000	89400	113
225	20250306	145800	32811800	90000	90000	90000	90000	2
226	20250306	145700	32631800	90100	90100	90100	90100	1
227	20250306	145600	32541700	90100	90100	90100	90100	0
228	20250306	145500	32541700	90100	90100	90100	90100	0
229	20250306	145400	32541700	90100	90100	90100	90100	0
230	20250306	145300	32541700	90100	90100	90100	90100	0
231	20250306	145200	32541700	90100	90100	90100	90100	0
232	20250306	145100	32541700	90100	90100	90100	90100	0
233	20250306	145000	32541700	90100	90100	90100	90100	0
234	20250306	144900	32541700	90100	90100	90100	90100	0
235	20250306	144800	32541700	90100	90100	90100	90100	0
236	20250306	144700	32541700	90100	90100	90100	90100	0
237	20250306	144600	32541700	90100	90100	90100	90100	0
238	20250306	144500	32541700	90100	90100	90100	90100	0
239	20250306	144400	32541700	90100	90100	90100	90100	0
240	20250306	144300	32541700	90100	90100	90100	90100	0
241	20250306	144200	32541700	90100	90100	90100	90100	0
242	20250306	144100	32541700	90100	90100	90100	90100	0
243	20250306	144000	32541700	90100	90100	90100	90100	1
244	20250306	143900	32451600	90100	90100	90100	90100	0
245	20250306	143800	32451600	90100	90100	90100	90100	0
246	20250306	143700	32451600	90100	90100	90100	90100	0
247	20250306	143600	32451600	90100	90100	90100	90100	0
248	20250306	143500	32451600	90100	90100	90100	90100	0
249	20250306	143400	32451600	90100	90100	90100	90100	0
250	20250306	143300	32451600	90100	90100	90100	90100	0
251	20250306	143200	32451600	90100	90100	90100	90100	0
252	20250306	143100	32451600	90100	90100	90100	90100	1
253	20250306	143000	32361500	90100	90100	90100	90100	0
254	20250306	142900	32361500	90100	90100	90100	90100	0
255	20250306	142800	32361500	90100	90100	90100	90100	0
256	20250306	142700	32361500	90100	90100	90100	90100	0
257	20250306	142600	32361500	90100	90100	90100	90100	0
258	20250306	142500	32361500	90100	90100	90100	90100	0
259	20250306	142400	32361500	90100	90100	90100	90100	1
260	20250306	142300	32271400	90100	90100	90100	90100	13
261	20250306	142200	31100100	90000	90000	90000	90000	1
262	20250306	142100	31010100	90000	90000	90000	90000	0
263	20250306	142000	31010100	90000	90000	90000	90000	0
264	20250306	141900	31010100	90000	90000	90000	90000	0
265	20250306	141800	31010100	90000	90000	90000	90000	0
266	20250306	141700	31010100	90000	90000	90000	90000	0
267	20250306	141600	31010100	90000	90000	90000	90000	0
268	20250306	141500	31010100	90000	90000	90000	90000	0
269	20250306	141400	31010100	90000	90000	90000	90000	0
270	20250306	141300	31010100	90000	90000	90000	90000	1
271	20250306	141200	30920100	90100	90100	90100	90100	0
272	20250306	141100	30920100	90100	90100	90100	90100	0
273	20250306	141000	30920100	90100	90100	90100	90100	0
274	20250306	140900	30920100	90100	90100	90100	90100	0
275	20250306	140800	30920100	90100	90100	90100	90100	0
276	20250306	140700	30920100	90100	90100	90100	90100	2
277	20250306	140600	30739900	90100	90100	90100	90100	1
278	20250306	140500	30649800	90100	90100	90100	90100	1
279	20250306	140400	30559700	90100	90100	90100	90100	0
280	20250306	140300	30559700	90100	90100	90100	90100	0
281	20250306	140200	30559700	90100	90100	90100	90100	0
282	20250306	140100	30559700	90100	90100	90100	90100	0
283	20250306	140000	30559700	90100	90100	90100	90100	6
284	20250306	135900	30019100	90000	90000	90000	90000	0
285	20250306	135800	30019100	90000	90000	90000	90000	0
286	20250306	135700	30019100	90000	90000	90000	90000	0
287	20250306	135600	30019100	90000	90000	90000	90000	1
288	20250306	135500	29929100	90000	90000	90000	90000	0
289	20250306	135400	29929100	90000	90000	90000	90000	0
290	20250306	135300	29929100	90000	90000	90000	90000	0
291	20250306	135200	29929100	90000	90000	90000	90000	0
292	20250306	135100	29929100	90000	90000	90000	90000	0
293	20250306	135000	29929100	90000	90000	90000	90000	0
294	20250306	134900	29929100	90000	90000	90000	90000	0
295	20250306	134800	29929100	90000	90000	90000	90000	0
296	20250306	134700	29929100	90000	90000	90000	90000	1
297	20250306	134600	29839100	90000	90000	90000	90000	0
298	20250306	134500	29839100	90000	90000	90000	90000	0
299	20250306	134400	29839100	90000	90000	90000	90000	0
300	20250306	134300	29839100	90000	90000	90000	90000	0
301	20250306	134200	29839100	90000	90000	90000	90000	0
302	20250306	134100	29839100	90000	90000	90000	90000	0
303	20250306	134000	29839100	90000	90000	90000	90000	0
304	20250306	133900	29839100	90000	90000	90000	90000	1
305	20250306	133800	29749100	90000	90000	90000	90000	0
306	20250306	133700	29749100	90000	90000	90000	90000	0
307	20250306	133600	29749100	90000	90000	90000	90000	0
308	20250306	133500	29749100	90000	90000	90000	90000	1
309	20250306	133400	29659100	90000	90000	90000	90000	0
310	20250306	133300	29659100	90000	90000	90000	90000	0
311	20250306	133200	29659100	90000	90000	90000	90000	0
312	20250306	133100	29659100	90000	90000	90000	90000	0
313	20250306	133000	29659100	90000	90000	90000	90000	0
314	20250306	132900	29659100	90000	90000	90000	90000	0
315	20250306	132800	29659100	90000	90000	90000	90000	0
316	20250306	132700	29659100	90000	90000	90000	90000	0
317	20250306	132600	29659100	90000	90000	90000	90000	0
318	20250306	132500	29659100	90000	90000	90000	90000	1
319	20250306	132400	29569100	89900	89900	89900	89900	0
320	20250306	132300	29569100	89900	89900	89900	89900	0
321	20250306	132200	29569100	89900	89900	89900	89900	0
322	20250306	132100	29569100	89900	89900	89900	89900	2
323	20250306	132000	29389300	89800	89800	89800	89800	0
324	20250306	131900	29389300	89800	89800	89800	89800	0
325	20250306	131800	29389300	89800	89800	89800	89800	0
326	20250306	131700	29389300	89800	89800	89800	89800	0
327	20250306	131600	29389300	89800	89900	89900	89800	7
328	20250306	131500	28760500	89900	89900	89900	89900	0
329	20250306	131400	28760500	89900	89900	89900	89900	0
330	20250306	131300	28760500	89900	89900	89900	89900	0
331	20250306	131200	28760500	89900	89900	89900	89900	1
332	20250306	131100	28670600	90000	90000	90000	90000	0
333	20250306	131000	28670600	90000	90000	90000	90000	1
334	20250306	130900	28580600	89900	89900	89900	89900	0
335	20250306	130800	28580600	89900	89900	89900	89900	3
336	20250306	130700	28310900	90000	90000	90000	90000	1
337	20250306	130600	28220900	89900	89900	89900	89900	0
338	20250306	130500	28220900	89900	89900	89900	89900	0
339	20250306	130400	28220900	89900	89900	89900	89900	0
340	20250306	130300	28220900	89900	89900	89900	89900	1
341	20250306	130200	28131000	89900	89900	89900	89900	0
342	20250306	130100	28131000	89900	89900	89900	89900	0
343	20250306	130000	28131000	89900	89900	89900	89900	4
344	20250306	125900	27771400	89900	89900	89900	89900	0
345	20250306	125800	27771400	89900	89900	89900	89900	0
346	20250306	125700	27771400	89900	89900	89900	89900	0
347	20250306	125600	27771400	89900	89900	89900	89900	0
348	20250306	125500	27771400	89900	89900	89900	89900	0
349	20250306	125400	27771400	89900	89900	89900	89900	0
350	20250306	125300	27771400	89900	89900	89900	89900	0
351	20250306	125200	27771400	89900	89900	89900	89900	0
352	20250306	125100	27771400	89900	89900	89900	89900	0
353	20250306	125000	27771400	89900	90000	90000	89900	10
354	20250306	124900	26871800	90000	90000	90000	90000	0
355	20250306	124800	26871800	90000	90000	90000	90000	0
356	20250306	124700	26871800	90000	90000	90000	90000	0
357	20250306	124600	26871800	90000	90000	90000	90000	0
358	20250306	124500	26871800	90000	90000	90000	90000	1
359	20250306	124400	26781800	90000	90000	90000	90000	0
360	20250306	124300	26781800	90000	90000	90000	90000	0
361	20250306	124200	26781800	90000	90000	90000	90000	0
362	20250306	124100	26781800	90000	90000	90000	90000	0
363	20250306	124000	26781800	90000	90000	90000	90000	0
364	20250306	123900	26781800	90000	90000	90000	90000	0
365	20250306	123800	26781800	90000	90000	90000	90000	0
366	20250306	123700	26781800	90000	90000	90000	90000	0
367	20250306	123600	26781800	90000	90000	90000	90000	1
368	20250306	123500	26691800	90000	90000	90000	90000	0
369	20250306	123400	26691800	90000	90000	90000	90000	0
370	20250306	123300	26691800	90000	90000	90000	90000	0
371	20250306	123200	26691800	90000	90000	90000	90000	1
372	20250306	123100	26601800	90000	90000	90000	90000	0
373	20250306	123000	26601800	90000	90000	90000	90000	0
374	20250306	122900	26601800	90000	90000	90000	90000	0
375	20250306	122800	26601800	90000	90000	90000	90000	1
376	20250306	122700	26511800	90000	90000	90000	90000	0
377	20250306	122600	26511800	90000	90000	90000	90000	0
378	20250306	122500	26511800	90000	90000	90000	90000	0
379	20250306	122400	26511800	90000	90000	90000	90000	0
380	20250306	122300	26511800	90000	90000	90000	90000	0
381	20250306	122200	26511800	90000	90000	90000	90000	0
382	20250306	122100	26511800	90000	90000	90000	90000	0
383	20250306	122000	26511800	90000	90000	90000	90000	0
384	20250306	121900	26511800	90000	90000	90000	90000	1
385	20250306	121800	26421800	90000	90000	90000	90000	0
386	20250306	121700	26421800	90000	90000	90000	90000	0
387	20250306	121600	26421800	90000	90000	90000	90000	0
388	20250306	121500	26421800	90000	90000	90000	90000	0
389	20250306	121400	26421800	90000	90000	90000	90000	0
390	20250306	121300	26421800	90000	90000	90000	90000	0
391	20250306	121200	26421800	90000	90000	90000	90000	0
392	20250306	121100	26421800	90000	90000	90000	90000	0
393	20250306	121000	26421800	90000	90000	90000	90000	3
394	20250306	120900	26151800	90000	90000	90000	90000	3
395	20250306	120800	25881800	90000	90000	90000	90000	0
396	20250306	120700	25881800	90000	90000	90000	90000	0
397	20250306	120600	25881800	90000	90000	90000	90000	0
398	20250306	120500	25881800	90000	90000	90000	90000	0
399	20250306	120400	25881800	90000	90000	90000	90000	0
400	20250306	120300	25881800	90000	90000	90000	90000	0
401	20250306	120200	25881800	90000	90000	90000	90000	1
402	20250306	120100	25791800	90000	90000	90000	90000	0
403	20250306	120000	25791800	90000	90000	90000	90000	0
404	20250306	115900	25791800	90000	90000	90000	90000	0
405	20250306	115800	25791800	90000	90000	90000	90000	0
406	20250306	115700	25791800	90000	90000	90000	90000	0
407	20250306	115600	25791800	90000	90000	90000	90000	1
408	20250306	115500	25701800	90000	90000	90000	90000	0
409	20250306	115400	25701800	90000	90000	90000	90000	0
410	20250306	115300	25701800	90000	90000	90000	90000	0
411	20250306	115200	25701800	90000	90000	90000	90000	0
412	20250306	115100	25701800	90000	90000	90000	90000	0
413	20250306	115000	25701800	90000	90000	90000	90000	1
414	20250306	114900	25611800	89900	89900	89900	89900	0
415	20250306	114800	25611800	89900	89900	89900	89900	0
416	20250306	114700	25611800	89900	89900	89900	89900	0
417	20250306	114600	25611800	89900	89900	89900	89900	0
418	20250306	114500	25611800	89900	89900	89900	89900	0
419	20250306	114400	25611800	89900	89900	89900	89900	0
420	20250306	114300	25611800	89900	89900	89900	89900	0
421	20250306	114200	25611800	89900	89900	89900	89900	0
422	20250306	114100	25611800	89900	89900	89900	89900	0
423	20250306	114000	25611800	89900	89900	89900	89900	0
424	20250306	113900	25611800	89900	89900	89900	89900	0
425	20250306	113800	25611800	89900	89900	89900	89900	1
426	20250306	113700	25521900	89800	89800	89800	89800	0
427	20250306	113600	25521900	89800	89800	89800	89800	0
428	20250306	113500	25521900	89800	89800	89800	89800	1
429	20250306	113400	25432100	89800	89800	89800	89800	0
430	20250306	113300	25432100	89800	89800	89800	89800	0
431	20250306	113200	25432100	89800	89800	89800	89800	0
432	20250306	113100	25432100	89800	89800	89800	89800	0
433	20250306	113000	25432100	89800	89800	89800	89800	1
434	20250306	112900	25342300	89800	89800	89800	89800	1
435	20250306	112800	25252500	89800	89800	89800	89800	3
436	20250306	112700	24983100	89900	89900	89900	89900	0
437	20250306	112600	24983100	89900	89900	89900	89900	0
438	20250306	112500	24983100	89900	89900	89900	89900	0
439	20250306	112400	24983100	89900	89900	89900	89900	0
440	20250306	112300	24983100	89900	89900	89900	89900	0
441	20250306	112200	24983100	89900	89900	89900	89900	0
442	20250306	112100	24983100	89900	89900	89900	89900	0
443	20250306	112000	24983100	89900	89900	89900	89900	0
444	20250306	111900	24983100	89900	89900	89900	89900	0
445	20250306	111800	24983100	89900	89900	89900	89900	0
446	20250306	111700	24983100	89900	89900	89900	89900	1
447	20250306	111600	24893200	90100	90100	90100	90100	0
448	20250306	111500	24893200	90100	90100	90100	90100	0
449	20250306	111400	24893200	90100	90100	90100	90100	0
450	20250306	111300	24893200	90100	90100	90100	90100	0
451	20250306	111200	24893200	90100	90100	90100	90100	0
452	20250306	111100	24893200	90100	90100	90100	90100	0
453	20250306	111000	24893200	90100	90100	90100	90100	0
454	20250306	110900	24893200	90100	90100	90100	90100	0
455	20250306	110800	24893200	90100	90100	90100	90100	0
456	20250306	110700	24893200	90100	90100	90100	90100	0
457	20250306	110600	24893200	90100	90100	90100	90100	0
458	20250306	110500	24893200	90100	90100	90100	90100	0
459	20250306	110400	24893200	90100	90100	90100	90100	0
460	20250306	110300	24893200	90100	90100	90100	90100	0
461	20250306	110200	24893200	90100	90100	90100	90100	0
462	20250306	110100	24893200	90100	90100	90100	90100	0
463	20250306	110000	24893200	90100	90100	90100	90100	0
464	20250306	105900	24893200	90100	90100	90100	90100	0
465	20250306	105800	24893200	90100	90100	90100	90100	0
466	20250306	105700	24893200	90100	90100	90100	90100	0
467	20250306	105600	24893200	90100	90100	90100	90100	0
468	20250306	105500	24893200	90100	90100	90100	90100	0
469	20250306	105400	24893200	90100	90100	90100	90100	0
470	20250306	105300	24893200	90100	90100	90100	90100	0
471	20250306	105200	24893200	90100	90100	90100	90100	0
472	20250306	105100	24893200	90100	90100	90100	90100	0
473	20250306	105000	24893200	90100	90100	90100	90100	0
474	20250306	104900	24893200	90100	90100	90100	90100	0
475	20250306	104800	24893200	90100	90100	90100	90100	0
476	20250306	104700	24893200	90100	90100	90100	90100	0
477	20250306	104600	24893200	90100	90100	90100	90100	0
478	20250306	104500	24893200	90100	90100	90100	90100	0
479	20250306	104400	24893200	90100	90100	90100	90100	0
480	20250306	104300	24893200	90100	90100	90100	90100	0
481	20250306	104200	24893200	90100	90100	90100	90100	0
482	20250306	104100	24893200	90100	90100	90100	90100	0
483	20250306	104000	24893200	90100	90100	90100	90100	0
484	20250306	103900	24893200	90100	90100	90100	90100	6
485	20250306	103800	24352600	90300	90300	90300	90300	0
486	20250306	103700	24352600	90300	90300	90300	90300	0
487	20250306	103600	24352600	90300	90300	90300	90300	0
488	20250306	103500	24352600	90300	90300	90300	90300	0
489	20250306	103400	24352600	90300	90300	90300	90300	0
490	20250306	103300	24352600	90300	90300	90300	90300	0
491	20250306	103200	24352600	90300	90300	90300	90300	0
492	20250306	103100	24352600	90300	90300	90300	90300	0
493	20250306	103000	24352600	90300	90300	90300	90300	0
494	20250306	102900	24352600	90300	90300	90300	90300	0
495	20250306	102800	24352600	90300	90300	90300	90300	2
496	20250306	102700	24172000	90300	90300	90300	90300	2
497	20250306	102600	23991400	89900	89900	89900	89900	0
498	20250306	102500	23991400	89900	89900	89900	89900	0
499	20250306	102400	23991400	89900	89900	89900	89900	0
500	20250306	102300	23991400	89900	89900	89900	89900	0
501	20250306	102200	23991400	89900	89900	89900	89900	0
502	20250306	102100	23991400	89900	89900	89900	89900	0
503	20250306	102000	23991400	89900	89900	89900	89900	0
504	20250306	101900	23991400	89900	89900	89900	89900	0
505	20250306	101800	23991400	89900	89900	89900	89900	0
506	20250306	101700	23991400	89900	89900	89900	89900	0
507	20250306	101600	23991400	89900	89900	89900	89900	0
508	20250306	101500	23991400	89900	89900	89900	89900	0
509	20250306	101400	23991400	89900	89900	89900	89900	0
510	20250306	101300	23991400	89900	89900	89900	89900	0
511	20250306	101200	23991400	89900	89900	89900	89900	0
512	20250306	101100	23991400	89900	89900	89900	89900	0
513	20250306	101000	23991400	89900	89900	89900	89900	2
514	20250306	100900	23811600	89800	89800	89800	89800	0
515	20250306	100800	23811600	89800	89800	89800	89800	0
516	20250306	100700	23811600	89800	89800	89800	89800	0
517	20250306	100600	23811600	89800	89800	89800	89800	0
518	20250306	100500	23811600	89800	89800	89800	89800	0
519	20250306	100400	23811600	89800	89800	89800	89800	42
520	20250306	100300	20040000	89800	89900	89900	89800	70
521	20250306	100200	13753200	89900	89900	89900	89900	0
522	20250306	100100	13753200	89900	89900	89900	89900	0
523	20250306	100000	13753200	89900	89900	89900	89900	0
524	20250306	095900	13753200	89900	89900	89900	89900	0
525	20250306	095800	13753200	89900	89900	89900	89900	0
526	20250306	095700	13753200	89900	89900	89900	89900	0
527	20250306	095600	13753200	89900	89900	89900	89900	0
528	20250306	095500	13753200	89900	89900	89900	89900	0
529	20250306	095400	13753200	89900	89900	89900	89900	0
530	20250306	095300	13753200	89900	89900	89900	89900	2
531	20250306	095200	13573400	90100	90100	90100	90100	0
532	20250306	095100	13573400	90100	90100	90100	90100	0
533	20250306	095000	13573400	90100	90100	90100	90100	0
534	20250306	094900	13573400	90100	90100	90100	90100	0
535	20250306	094800	13573400	90100	90100	90100	90100	0
536	20250306	094700	13573400	90100	90100	90100	90100	0
537	20250306	094600	13573400	90100	90100	90100	90100	0
538	20250306	094500	13573400	90100	90100	90100	90100	3
539	20250306	094400	13303100	90000	90000	90000	90000	0
540	20250306	094300	13303100	90000	90000	90000	90000	2
541	20250306	094200	13123100	90100	90100	90100	90100	0
542	20250306	094100	13123100	90100	90100	90100	90100	2
543	20250306	094000	12942900	89900	89900	89900	89900	0
544	20250306	093900	12942900	89900	89900	89900	89900	0
545	20250306	093800	12942900	89900	89900	89900	89900	0
546	20250306	093700	12942900	89900	89900	89900	89900	5
547	20250306	093600	12493400	89800	89800	89800	89800	0
548	20250306	093500	12493400	89800	89800	89800	89800	0
549	20250306	093400	12493400	89800	89800	89800	89800	0
550	20250306	093300	12493400	89800	89800	89800	89800	0
551	20250306	093200	12493400	89800	89800	89800	89800	3
552	20250306	093100	12224000	89800	89800	89800	89800	0
553	20250306	093000	12224000	89800	89800	89800	89800	9
554	20250306	092900	11415800	90600	90600	90600	90600	0
555	20250306	092800	11415800	90600	90600	90600	90600	0
556	20250306	092700	11415800	90600	90600	90600	90600	0
557	20250306	092600	11415800	90600	90600	90600	90600	0
558	20250306	092500	11415800	90600	90600	90600	90600	0
559	20250306	092400	11415800	90600	90600	90600	90600	0
560	20250306	092300	11415800	90600	90600	90600	90600	0
561	20250306	092200	11415800	90600	90600	90600	90600	14
562	20250306	092100	10147400	90700	90700	90700	90700	0
563	20250306	092000	10147400	90700	90700	90700	90700	0
564	20250306	091900	10147400	90700	90700	90700	90700	1
565	20250306	091800	10056700	90700	90700	90700	90700	0
566	20250306	091700	10056700	90700	90700	90700	90700	0
567	20250306	091600	10056700	90700	90700	90700	90700	0
568	20250306	091500	10056700	90700	90700	90700	90700	0
569	20250306	091400	10056700	90700	90700	90700	90700	0
570	20250306	091300	10056700	90700	90700	90700	90700	0
571	20250306	091200	10056700	90700	90700	90700	90700	1
572	20250306	091100	9966000	90600	90600	90600	90600	0
573	20250306	091000	9966000	90600	90600	90600	90600	0
574	20250306	090900	9966000	90600	90600	90600	90600	0
575	20250306	090800	9966000	90600	90600	90600	90600	0
576	20250306	090700	9966000	90600	90600	90600	90600	0
577	20250306	090600	9966000	90600	90600	90600	90600	0
578	20250306	090500	9966000	90600	90600	90600	90600	0
579	20250306	090400	9966000	90600	90600	90600	90600	0
580	20250306	090300	9966000	90600	90600	90600	90600	0
581	20250306	090200	9966000	90600	90600	90600	90600	0
582	20250306	090100	9966000	90600	90600	90600	90600	0
583	20250306	090000	9966000	90600	90600	90600	90600	110