KissMeData/001460/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	183400	15440600	27100	27100	27100	27100	26
3	20250317	183300	15440600	27100	27100	27100	27100	0
4	20250317	183200	15440600	27100	27100	27100	27100	0
5	20250317	183100	15440600	27100	27100	27100	27100	0
6	20250317	183000	15440600	27100	27100	27100	27100	0
7	20250317	182900	15440600	27100	27100	27100	27100	0
8	20250317	182800	15440600	27100	27100	27100	27100	0
9	20250317	182700	15440600	27100	27100	27100	27100	0
10	20250317	182600	15440600	27100	27100	27100	27100	0
11	20250317	182500	15440600	27100	27100	27100	27100	0
12	20250317	182400	15440600	27100	27100	27100	27100	0
13	20250317	182300	15440600	27100	27100	27100	27100	0
14	20250317	182200	15440600	27100	27100	27100	27100	0
15	20250317	182100	15440600	27100	27100	27100	27100	0
16	20250317	182000	15440600	27100	27100	27100	27100	0
17	20250317	181900	15440600	27100	27100	27100	27100	0
18	20250317	181800	15440600	27100	27100	27100	27100	0
19	20250317	181700	15440600	27100	27100	27100	27100	0
20	20250317	181600	15440600	27100	27100	27100	27100	0
21	20250317	181500	15440600	27100	27100	27100	27100	0
22	20250317	181400	15440600	27100	27100	27100	27100	0
23	20250317	181300	15440600	27100	27100	27100	27100	0
24	20250317	181200	15440600	27100	27100	27100	27100	0
25	20250317	181100	15440600	27100	27100	27100	27100	0
26	20250317	181000	15440600	27100	27100	27100	27100	0
27	20250317	180900	15440600	27100	27100	27100	27100	0
28	20250317	180800	15440600	27100	27100	27100	27100	0
29	20250317	180700	15440600	27100	27100	27100	27100	0
30	20250317	180600	15440600	27100	27100	27100	27100	0
31	20250317	180500	15440600	27100	27100	27100	27100	0
32	20250317	180400	15440600	27100	27100	27100	27100	26
33	20250317	180300	15440600	27100	27100	27100	27100	0
34	20250317	180200	15440600	27100	27100	27100	27100	0
35	20250317	180100	15440600	27100	27100	27100	27100	0
36	20250317	180000	15440600	27100	27100	27100	27100	0
37	20250317	175900	15440600	27100	27100	27100	27100	0
38	20250317	175800	15440600	27100	27100	27100	27100	0
39	20250317	175700	15440600	27100	27100	27100	27100	0
40	20250317	175600	15440600	27100	27100	27100	27100	0
41	20250317	175500	15440600	27100	27100	27100	27100	0
42	20250317	175400	15440600	27100	27100	27100	27100	0
43	20250317	175300	15440600	27100	27100	27100	27100	0
44	20250317	175200	15440600	27100	27100	27100	27100	0
45	20250317	175100	15440600	27100	27100	27100	27100	0
46	20250317	175000	15440600	27100	27100	27100	27100	0
47	20250317	174900	15440600	27100	27100	27100	27100	0
48	20250317	174800	15440600	27100	27100	27100	27100	0
49	20250317	174700	15440600	27100	27100	27100	27100	0
50	20250317	174600	15440600	27100	27100	27100	27100	0
51	20250317	174500	15440600	27100	27100	27100	27100	0
52	20250317	174400	15440600	27100	27100	27100	27100	0
53	20250317	174300	15440600	27100	27100	27100	27100	0
54	20250317	174200	15440600	27100	27100	27100	27100	0
55	20250317	174100	15440600	27100	27100	27100	27100	0
56	20250317	174000	15440600	27100	27100	27100	27100	0
57	20250317	173900	15440600	27100	27100	27100	27100	0
58	20250317	173800	15440600	27100	27100	27100	27100	0
59	20250317	173700	15440600	27100	27100	27100	27100	0
60	20250317	173600	15440600	27100	27100	27100	27100	0
61	20250317	173500	15440600	27100	27100	27100	27100	0
62	20250317	173400	15440600	27100	27100	27100	27100	26
63	20250317	173300	15440600	27100	27100	27100	27100	0
64	20250317	173200	15440600	27100	27100	27100	27100	0
65	20250317	173100	15440600	27100	27100	27100	27100	0
66	20250317	173000	15440600	27100	27100	27100	27100	0
67	20250317	172900	15440600	27100	27100	27100	27100	0
68	20250317	172800	15440600	27100	27100	27100	27100	0
69	20250317	172700	15440600	27100	27100	27100	27100	0
70	20250317	172600	15440600	27100	27100	27100	27100	0
71	20250317	172500	15440600	27100	27100	27100	27100	0
72	20250317	172400	15440600	27100	27100	27100	27100	0
73	20250317	172300	15440600	27100	27100	27100	27100	0
74	20250317	172200	15440600	27100	27100	27100	27100	0
75	20250317	172100	15440600	27100	27100	27100	27100	0
76	20250317	172000	15440600	27100	27100	27100	27100	0
77	20250317	171900	15440600	27100	27100	27100	27100	0
78	20250317	171800	15440600	27100	27100	27100	27100	0
79	20250317	171700	15440600	27100	27100	27100	27100	0
80	20250317	171600	15440600	27100	27100	27100	27100	0
81	20250317	171500	15440600	27100	27100	27100	27100	0
82	20250317	171400	15440600	27100	27100	27100	27100	0
83	20250317	171300	15440600	27100	27100	27100	27100	0
84	20250317	171200	15440600	27100	27100	27100	27100	0
85	20250317	171100	15440600	27100	27100	27100	27100	0
86	20250317	171000	15440600	27100	27100	27100	27100	0
87	20250317	170900	15440600	27100	27100	27100	27100	0
88	20250317	170800	15440600	27100	27100	27100	27100	0
89	20250317	170700	15440600	27100	27100	27100	27100	0
90	20250317	170600	15440600	27100	27100	27100	27100	0
91	20250317	170500	15440600	27100	27100	27100	27100	0
92	20250317	170400	15440600	27100	27100	27100	27100	26
93	20250317	170300	15440600	27100	27100	27100	27100	0
94	20250317	170200	15440600	27100	27100	27100	27100	0
95	20250317	170100	15440600	27100	27100	27100	27100	0
96	20250317	170000	15440600	27100	27100	27100	27100	0
97	20250317	165900	15440600	27100	27100	27100	27100	0
98	20250317	165800	15440600	27100	27100	27100	27100	0
99	20250317	165700	15440600	27100	27100	27100	27100	0
100	20250317	165600	15440600	27100	27100	27100	27100	0
101	20250317	165500	15440600	27100	27100	27100	27100	0
102	20250317	165400	15440600	27100	27100	27100	27100	0
103	20250317	165300	15440600	27100	27100	27100	27100	0
104	20250317	165200	15440600	27100	27100	27100	27100	0
105	20250317	165100	15440600	27100	27100	27100	27100	0
106	20250317	165000	15440600	27100	27100	27100	27100	0
107	20250317	164900	15440600	27100	27100	27100	27100	0
108	20250317	164800	15440600	27100	27100	27100	27100	0
109	20250317	164700	15440600	27100	27100	27100	27100	0
110	20250317	164600	15440600	27100	27100	27100	27100	0
111	20250317	164500	15440600	27100	27100	27100	27100	0
112	20250317	164400	15440600	27100	27100	27100	27100	0
113	20250317	164300	15440600	27100	27100	27100	27100	0
114	20250317	164200	15440600	27100	27100	27100	27100	0
115	20250317	164100	15440600	27100	27100	27100	27100	0
116	20250317	164000	15440600	27100	27100	27100	27100	0
117	20250317	163900	15440600	27100	27100	27100	27100	0
118	20250317	163800	15440600	27100	27100	27100	27100	0
119	20250317	163700	15440600	27100	27100	27100	27100	0
120	20250317	163600	15440600	27100	27100	27100	27100	0
121	20250317	163500	15440600	27100	27100	27100	27100	0
122	20250317	163400	15440600	27100	27100	27100	27100	26
123	20250317	163300	15440600	27100	27100	27100	27100	0
124	20250317	163200	15440600	27100	27100	27100	27100	0
125	20250317	163100	15440600	27100	27100	27100	27100	0
126	20250317	163000	15440600	27100	27100	27100	27100	0
127	20250317	162900	15440600	27100	27100	27100	27100	0
128	20250317	162800	15440600	27100	27100	27100	27100	0
129	20250317	162700	15440600	27100	27100	27100	27100	0
130	20250317	162600	15440600	27100	27100	27100	27100	0
131	20250317	162500	15440600	27100	27100	27100	27100	0
132	20250317	162400	15440600	27100	27100	27100	27100	0
133	20250317	162300	15440600	27100	27100	27100	27100	0
134	20250317	162200	15440600	27100	27100	27100	27100	0
135	20250317	162100	15440600	27100	27100	27100	27100	0
136	20250317	162000	15440600	27100	27100	27100	27100	0
137	20250317	161900	15440600	27100	27100	27100	27100	0
138	20250317	161800	15440600	27100	27100	27100	27100	0
139	20250317	161700	15440600	27100	27100	27100	27100	0
140	20250317	161600	15440600	27100	27100	27100	27100	0
141	20250317	161500	15440600	27100	27100	27100	27100	0
142	20250317	161400	15440600	27100	27100	27100	27100	0
143	20250317	161300	15440600	27100	27100	27100	27100	0
144	20250317	161200	15440600	27100	27100	27100	27100	0
145	20250317	161100	15440600	27100	27100	27100	27100	0
146	20250317	161000	15440600	27100	27100	27100	27100	0
147	20250317	160900	15440600	27100	27100	27100	27100	0
148	20250317	160800	15440600	27100	27100	27100	27100	0
149	20250317	160700	15440600	27100	27100	27100	27100	0
150	20250317	160600	15440600	27100	27100	27100	27100	0
151	20250317	160500	15440600	27100	27100	27100	27100	0
152	20250317	160400	15440600	27100	27100	27100	27100	26
153	20250317	160300	15440600	27100	27100	27100	27100	0
154	20250317	160200	15440600	27100	27100	27100	27100	0
155	20250317	160100	15440600	27100	27100	27100	27100	0
156	20250317	160000	15440600	27100	27100	27100	27100	0
157	20250317	155900	15440600	27100	27100	27100	27100	0
158	20250317	155800	15440600	27100	27100	27100	27100	0
159	20250317	155700	15440600	27100	27100	27100	27100	0
160	20250317	155600	15440600	27100	27100	27100	27100	0
161	20250317	155500	15440600	27100	27100	27100	27100	0
162	20250317	155400	15440600	27100	27100	27100	27100	0
163	20250317	155300	15440600	27100	27100	27100	27100	0
164	20250317	155200	15440600	27100	27100	27100	27100	0
165	20250317	155100	15440600	27100	27100	27100	27100	0
166	20250317	155000	15440600	27100	27100	27100	27100	0
167	20250317	154900	15440600	27100	27100	27100	27100	0
168	20250317	154800	15440600	27100	27100	27100	27100	0
169	20250317	154700	15440600	27100	27100	27100	27100	0
170	20250317	154600	15440600	27100	27100	27100	27100	0
171	20250317	154500	15440600	27100	27100	27100	27100	0
172	20250317	154400	15440600	27100	27100	27100	27100	0
173	20250317	154300	15440600	27100	27100	27100	27100	0
174	20250317	154200	15440600	27100	27100	27100	27100	0
175	20250317	154100	15440600	27100	27100	27100	27100	0
176	20250317	154000	15440600	27100	27100	27100	27100	0
177	20250317	153900	15440600	27100	27100	27100	27100	0
178	20250317	153800	15440600	27100	27100	27100	27100	0
179	20250317	153700	15440600	27100	27100	27100	27100	0
180	20250317	153600	15440600	27100	27100	27100	27100	0
181	20250317	153500	15440600	27100	27100	27100	27100	0
182	20250317	153400	15440600	27100	27100	27100	27100	26
183	20250317	153300	15440600	27100	27100	27100	27100	0
184	20250317	153200	15440600	27100	27100	27100	27100	0
185	20250317	153100	15440600	27100	27100	27100	27100	0
186	20250317	153000	15440600	27100	27100	27100	27100	26
187	20250317	152900	14736000	27100	27100	27100	27100	0
188	20250317	152800	14736000	27100	27100	27100	27100	0
189	20250317	152700	14736000	27100	27100	27100	27100	0
190	20250317	152600	14736000	27100	27100	27100	27100	0
191	20250317	152500	14736000	27100	27100	27100	27100	0
192	20250317	152400	14736000	27100	27100	27100	27100	0
193	20250317	152300	14736000	27100	27100	27100	27100	0
194	20250317	152200	14736000	27100	27100	27100	27100	0
195	20250317	152100	14736000	27100	27100	27100	27100	0
196	20250317	152000	14736000	27100	27100	27100	27100	0
197	20250317	151900	14736000	27100	27100	27100	27100	0
198	20250317	151800	14736000	27100	27100	27100	27100	0
199	20250317	151700	14736000	27100	27100	27100	27100	0
200	20250317	151600	14736000	27100	27100	27100	27100	0
201	20250317	151500	14736000	27100	27100	27100	27100	0
202	20250317	151400	14736000	27100	27100	27100	27100	0
203	20250317	151300	14736000	27100	27100	27100	27100	0
204	20250317	151200	14736000	27100	27100	27100	27100	0
205	20250317	151100	14736000	27100	27100	27100	27100	0
206	20250317	151000	14736000	27100	27100	27100	27100	1
207	20250317	150900	14708900	27100	27100	27100	27100	0
208	20250317	150800	14708900	27100	27100	27100	27100	0
209	20250317	150700	14708900	27100	27100	27100	27100	1
210	20250317	150600	14681800	27100	27100	27100	27100	0
211	20250317	150500	14681800	27100	27100	27100	27100	0
212	20250317	150400	14681800	27100	27100	27100	27100	0
213	20250317	150300	14681800	27100	27100	27100	27100	0
214	20250317	150200	14681800	27100	27100	27100	27100	0
215	20250317	150100	14681800	27100	27100	27100	27100	0
216	20250317	150000	14681800	27100	27150	27150	27100	2
217	20250317	145900	14627550	27100	27100	27100	27100	0
218	20250317	145800	14627550	27100	27100	27100	27100	0
219	20250317	145700	14627550	27100	27100	27100	27100	0
220	20250317	145600	14627550	27100	27100	27100	27100	0
221	20250317	145500	14627550	27100	27100	27100	27100	0
222	20250317	145400	14627550	27100	27100	27100	27100	0
223	20250317	145300	14627550	27100	27100	27100	27100	0
224	20250317	145200	14627550	27100	27100	27100	27100	0
225	20250317	145100	14627550	27100	27100	27100	27100	0
226	20250317	145000	14627550	27100	27100	27100	27100	0
227	20250317	144900	14627550	27100	27100	27100	27100	0
228	20250317	144800	14627550	27100	27100	27100	27100	9
229	20250317	144700	14383650	27100	27100	27100	27100	0
230	20250317	144600	14383650	27100	27100	27100	27100	0
231	20250317	144500	14383650	27100	27100	27100	27100	0
232	20250317	144400	14383650	27100	27100	27100	27100	0
233	20250317	144300	14383650	27100	27100	27100	27100	0
234	20250317	144200	14383650	27100	27100	27100	27100	0
235	20250317	144100	14383650	27100	27100	27100	27100	0
236	20250317	144000	14383650	27100	27100	27100	27100	0
237	20250317	143900	14383650	27100	27100	27100	27100	0
238	20250317	143800	14383650	27100	27100	27100	27100	0
239	20250317	143700	14383650	27100	27100	27100	27100	0
240	20250317	143600	14383650	27100	27100	27100	27100	0
241	20250317	143500	14383650	27100	27100	27100	27100	0
242	20250317	143400	14383650	27100	27100	27100	27100	0
243	20250317	143300	14383650	27100	27100	27100	27100	0
244	20250317	143200	14383650	27100	27100	27100	27100	0
245	20250317	143100	14383650	27100	27100	27100	27100	0
246	20250317	143000	14383650	27100	27100	27100	27100	0
247	20250317	142900	14383650	27100	27100	27100	27100	0
248	20250317	142800	14383650	27100	27100	27100	27100	0
249	20250317	142700	14383650	27100	27100	27100	27100	0
250	20250317	142600	14383650	27100	27100	27100	27100	0
251	20250317	142500	14383650	27100	27100	27100	27100	0
252	20250317	142400	14383650	27100	27100	27100	27100	0
253	20250317	142300	14383650	27100	27100	27100	27100	0
254	20250317	142200	14383650	27100	27100	27100	27100	0
255	20250317	142100	14383650	27100	27100	27100	27100	0
256	20250317	142000	14383650	27100	27100	27100	27100	0
257	20250317	141900	14383650	27100	27100	27100	27100	0
258	20250317	141800	14383650	27100	27100	27100	27100	0
259	20250317	141700	14383650	27100	27100	27100	27100	0
260	20250317	141600	14383650	27100	27100	27100	27100	0
261	20250317	141500	14383650	27100	27100	27100	27100	0
262	20250317	141400	14383650	27100	27100	27100	27100	0
263	20250317	141300	14383650	27100	27100	27100	27100	0
264	20250317	141200	14383650	27100	27100	27100	27100	1
265	20250317	141100	14356550	27050	27050	27050	27050	0
266	20250317	141000	14356550	27050	27050	27050	27050	0
267	20250317	140900	14356550	27050	27050	27050	27050	0
268	20250317	140800	14356550	27050	27050	27050	27050	0
269	20250317	140700	14356550	27050	27050	27050	27050	0
270	20250317	140600	14356550	27050	27050	27050	27050	0
271	20250317	140500	14356550	27050	27050	27050	27050	0
272	20250317	140400	14356550	27050	27050	27050	27050	0
273	20250317	140300	14356550	27050	27050	27050	27050	0
274	20250317	140200	14356550	27050	27050	27050	27050	0
275	20250317	140100	14356550	27050	27050	27050	27050	0
276	20250317	140000	14356550	27050	27050	27050	27050	0
277	20250317	135900	14356550	27050	27050	27050	27050	0
278	20250317	135800	14356550	27050	27050	27050	27050	0
279	20250317	135700	14356550	27050	27050	27050	27050	0
280	20250317	135600	14356550	27050	27050	27050	27050	0
281	20250317	135500	14356550	27050	27050	27050	27050	0
282	20250317	135400	14356550	27050	27050	27050	27050	0
283	20250317	135300	14356550	27050	27050	27050	27050	2
284	20250317	135200	14302450	27100	27100	27100	27100	0
285	20250317	135100	14302450	27100	27100	27100	27100	54
286	20250317	135000	12839050	27100	27100	27100	27100	0
287	20250317	134900	12839050	27100	27100	27100	27100	1
288	20250317	134800	12811950	27150	27150	27150	27150	0
289	20250317	134700	12811950	27150	27150	27150	27150	0
290	20250317	134600	12811950	27150	27150	27150	27150	0
291	20250317	134500	12811950	27150	27150	27150	27150	0
292	20250317	134400	12811950	27150	27150	27150	27150	0
293	20250317	134300	12811950	27150	27150	27150	27150	0
294	20250317	134200	12811950	27150	27150	27150	27150	0
295	20250317	134100	12811950	27150	27150	27150	27150	0
296	20250317	134000	12811950	27150	27150	27150	27150	1
297	20250317	133900	12784800	27150	27150	27150	27150	0
298	20250317	133800	12784800	27150	27150	27150	27150	0
299	20250317	133700	12784800	27150	27150	27150	27150	0
300	20250317	133600	12784800	27150	27150	27150	27150	0
301	20250317	133500	12784800	27150	27150	27150	27150	0
302	20250317	133400	12784800	27150	27150	27150	27150	0
303	20250317	133300	12784800	27150	27150	27150	27150	0
304	20250317	133200	12784800	27150	27150	27150	27150	0
305	20250317	133100	12784800	27150	27150	27150	27150	0
306	20250317	133000	12784800	27150	27150	27150	27150	0
307	20250317	132900	12784800	27150	27150	27150	27150	50
308	20250317	132800	11427300	27150	27150	27150	27150	30
309	20250317	132700	10612800	27150	27150	27150	27150	0
310	20250317	132600	10612800	27150	27150	27150	27150	0
311	20250317	132500	10612800	27150	27150	27150	27150	0
312	20250317	132400	10612800	27150	27150	27150	27150	0
313	20250317	132300	10612800	27150	27150	27150	27150	0
314	20250317	132200	10612800	27150	27150	27150	27150	0
315	20250317	132100	10612800	27150	27150	27150	27150	0
316	20250317	132000	10612800	27150	27150	27150	27150	0
317	20250317	131900	10612800	27150	27150	27150	27150	0
318	20250317	131800	10612800	27150	27150	27150	27150	0
319	20250317	131700	10612800	27150	27150	27150	27150	0
320	20250317	131600	10612800	27150	27150	27150	27150	0
321	20250317	131500	10612800	27150	27150	27150	27150	0
322	20250317	131400	10612800	27150	27150	27150	27150	0
323	20250317	131300	10612800	27150	27150	27150	27150	0
324	20250317	131200	10612800	27150	27150	27150	27150	0
325	20250317	131100	10612800	27150	27150	27150	27150	0
326	20250317	131000	10612800	27150	27150	27150	27150	0
327	20250317	130900	10612800	27150	27150	27150	27150	0
328	20250317	130800	10612800	27150	27150	27150	27150	0
329	20250317	130700	10612800	27150	27150	27150	27150	0
330	20250317	130600	10612800	27150	27150	27150	27150	0
331	20250317	130500	10612800	27150	27150	27150	27150	0
332	20250317	130400	10612800	27150	27150	27150	27150	0
333	20250317	130300	10612800	27150	27150	27150	27150	0
334	20250317	130200	10612800	27150	27150	27150	27150	0
335	20250317	130100	10612800	27150	27150	27150	27150	0
336	20250317	130000	10612800	27150	27150	27150	27150	0
337	20250317	125900	10612800	27150	27150	27150	27150	35
338	20250317	125800	9662550	27150	27150	27150	27150	0
339	20250317	125700	9662550	27150	27150	27150	27150	0
340	20250317	125600	9662550	27150	27150	27150	27150	0
341	20250317	125500	9662550	27150	27150	27150	27150	0
342	20250317	125400	9662550	27150	27150	27150	27150	0
343	20250317	125300	9662550	27150	27150	27150	27150	0
344	20250317	125200	9662550	27150	27150	27150	27150	0
345	20250317	125100	9662550	27150	27150	27150	27150	0
346	20250317	125000	9662550	27150	27150	27150	27150	0
347	20250317	124900	9662550	27150	27150	27150	27150	0
348	20250317	124800	9662550	27150	27150	27150	27150	0
349	20250317	124700	9662550	27150	27150	27150	27150	0
350	20250317	124600	9662550	27150	27150	27150	27150	0
351	20250317	124500	9662550	27150	27150	27150	27150	0
352	20250317	124400	9662550	27150	27150	27150	27150	0
353	20250317	124300	9662550	27150	27150	27150	27150	0
354	20250317	124200	9662550	27150	27150	27150	27150	0
355	20250317	124100	9662550	27150	27150	27150	27150	0
356	20250317	124000	9662550	27150	27150	27150	27150	0
357	20250317	123900	9662550	27150	27150	27150	27150	0
358	20250317	123800	9662550	27150	27150	27150	27150	0
359	20250317	123700	9662550	27150	27150	27150	27150	0
360	20250317	123600	9662550	27150	27150	27150	27150	0
361	20250317	123500	9662550	27150	27150	27150	27150	0
362	20250317	123400	9662550	27150	27150	27150	27150	0
363	20250317	123300	9662550	27150	27150	27150	27150	0
364	20250317	123200	9662550	27150	27150	27150	27150	0
365	20250317	123100	9662550	27150	27150	27150	27150	0
366	20250317	123000	9662550	27150	27150	27150	27150	0
367	20250317	122900	9662550	27150	27150	27150	27150	0
368	20250317	122800	9662550	27150	27150	27150	27150	0
369	20250317	122700	9662550	27150	27150	27150	27150	0
370	20250317	122600	9662550	27150	27150	27150	27150	0
371	20250317	122500	9662550	27150	27150	27150	27150	0
372	20250317	122400	9662550	27150	27150	27150	27150	0
373	20250317	122300	9662550	27150	27150	27150	27150	0
374	20250317	122200	9662550	27150	27150	27150	27150	0
375	20250317	122100	9662550	27150	27150	27150	27150	0
376	20250317	122000	9662550	27150	27150	27150	27150	0
377	20250317	121900	9662550	27150	27150	27150	27150	0
378	20250317	121800	9662550	27150	27150	27150	27150	0
379	20250317	121700	9662550	27150	27150	27150	27150	0
380	20250317	121600	9662550	27150	27150	27150	27150	0
381	20250317	121500	9662550	27150	27150	27150	27150	0
382	20250317	121400	9662550	27150	27150	27150	27150	0
383	20250317	121300	9662550	27150	27150	27150	27150	0
384	20250317	121200	9662550	27150	27150	27150	27150	0
385	20250317	121100	9662550	27150	27150	27150	27150	0
386	20250317	121000	9662550	27150	27150	27150	27150	0
387	20250317	120900	9662550	27150	27150	27150	27150	0
388	20250317	120800	9662550	27150	27150	27150	27150	5
389	20250317	120700	9526800	27150	27150	27150	27150	0
390	20250317	120600	9526800	27150	27150	27150	27150	0
391	20250317	120500	9526800	27150	27150	27150	27150	0
392	20250317	120400	9526800	27150	27150	27150	27150	0
393	20250317	120300	9526800	27150	27150	27150	27150	0
394	20250317	120200	9526800	27150	27150	27150	27150	0
395	20250317	120100	9526800	27150	27150	27150	27150	0
396	20250317	120000	9526800	27150	27150	27150	27150	1
397	20250317	115900	9499650	27100	27100	27100	27100	0
398	20250317	115800	9499650	27100	27100	27100	27100	0
399	20250317	115700	9499650	27100	27100	27100	27100	0
400	20250317	115600	9499650	27100	27100	27100	27100	0
401	20250317	115500	9499650	27100	27100	27100	27100	1
402	20250317	115400	9472550	27100	27100	27100	27100	0
403	20250317	115300	9472550	27100	27100	27100	27100	0
404	20250317	115200	9472550	27100	27100	27100	27100	0
405	20250317	115100	9472550	27100	27100	27100	27100	0
406	20250317	115000	9472550	27100	27100	27100	27100	0
407	20250317	114900	9472550	27100	27100	27100	27100	0
408	20250317	114800	9472550	27100	27100	27100	27100	0
409	20250317	114700	9472550	27100	27100	27100	27100	0
410	20250317	114600	9472550	27100	27100	27100	27100	0
411	20250317	114500	9472550	27100	27100	27100	27100	0
412	20250317	114400	9472550	27100	27100	27100	27100	0
413	20250317	114300	9472550	27100	27100	27100	27100	0
414	20250317	114200	9472550	27100	27100	27100	27100	0
415	20250317	114100	9472550	27100	27100	27100	27100	0
416	20250317	114000	9472550	27100	27100	27100	27100	0
417	20250317	113900	9472550	27100	27100	27100	27100	0
418	20250317	113800	9472550	27100	27100	27100	27100	0
419	20250317	113700	9472550	27100	27100	27100	27100	0
420	20250317	113600	9472550	27100	27100	27100	27100	0
421	20250317	113500	9472550	27100	27100	27100	27100	0
422	20250317	113400	9472550	27100	27100	27100	27100	0
423	20250317	113300	9472550	27100	27100	27100	27100	0
424	20250317	113200	9472550	27100	27100	27100	27100	1
425	20250317	113100	9445450	27100	27100	27100	27100	0
426	20250317	113000	9445450	27100	27100	27100	27100	0
427	20250317	112900	9445450	27100	27100	27100	27100	0
428	20250317	112800	9445450	27100	27100	27100	27100	0
429	20250317	112700	9445450	27100	27100	27100	27100	0
430	20250317	112600	9445450	27100	27100	27100	27100	0
431	20250317	112500	9445450	27100	27100	27100	27100	0
432	20250317	112400	9445450	27100	27100	27100	27100	0
433	20250317	112300	9445450	27100	27100	27100	27100	0
434	20250317	112200	9445450	27100	27100	27100	27100	0
435	20250317	112100	9445450	27100	27100	27100	27100	0
436	20250317	112000	9445450	27100	27100	27100	27100	0
437	20250317	111900	9445450	27100	27100	27100	27100	0
438	20250317	111800	9445450	27100	27100	27100	27100	0
439	20250317	111700	9445450	27100	27100	27100	27100	0
440	20250317	111600	9445450	27100	27100	27100	27100	0
441	20250317	111500	9445450	27100	27100	27100	27100	0
442	20250317	111400	9445450	27100	27100	27100	27100	0
443	20250317	111300	9445450	27100	27100	27100	27100	0
444	20250317	111200	9445450	27100	27100	27100	27100	0
445	20250317	111100	9445450	27100	27100	27100	27100	0
446	20250317	111000	9445450	27100	27100	27100	27100	0
447	20250317	110900	9445450	27100	27100	27100	27100	5
448	20250317	110800	9309950	27100	27100	27100	27100	0
449	20250317	110700	9309950	27100	27100	27100	27100	1
450	20250317	110600	9282850	27050	27050	27050	27050	0
451	20250317	110500	9282850	27050	27050	27050	27050	0
452	20250317	110400	9282850	27050	27050	27050	27050	0
453	20250317	110300	9282850	27050	27050	27050	27050	0
454	20250317	110200	9282850	27050	27050	27050	27050	0
455	20250317	110100	9282850	27050	27050	27050	27050	0
456	20250317	110000	9282850	27050	27050	27050	27050	0
457	20250317	105900	9282850	27050	27050	27050	27050	0
458	20250317	105800	9282850	27050	27050	27050	27050	0
459	20250317	105700	9282850	27050	27050	27050	27050	0
460	20250317	105600	9282850	27050	27050	27050	27050	3
461	20250317	105500	9201700	27050	27050	27050	27050	0
462	20250317	105400	9201700	27050	27050	27050	27050	0
463	20250317	105300	9201700	27050	27050	27050	27050	0
464	20250317	105200	9201700	27050	27100	27100	27050	9
465	20250317	105100	8958200	27100	27100	27100	27100	0
466	20250317	105000	8958200	27100	27100	27100	27100	0
467	20250317	104900	8958200	27100	27100	27100	27100	0
468	20250317	104800	8958200	27100	27100	27100	27100	0
469	20250317	104700	8958200	27100	27100	27100	27100	0
470	20250317	104600	8958200	27100	27100	27100	27100	0
471	20250317	104500	8958200	27100	27100	27100	27100	0
472	20250317	104400	8958200	27100	27100	27100	27100	0
473	20250317	104300	8958200	27100	27100	27100	27100	0
474	20250317	104200	8958200	27100	27100	27100	27100	0
475	20250317	104100	8958200	27100	27100	27100	27100	0
476	20250317	104000	8958200	27100	27100	27100	27100	0
477	20250317	103900	8958200	27100	27100	27100	27100	0
478	20250317	103800	8958200	27100	27100	27100	27100	0
479	20250317	103700	8958200	27100	27100	27100	27100	0
480	20250317	103600	8958200	27100	27100	27100	27100	0
481	20250317	103500	8958200	27100	27100	27100	27100	0
482	20250317	103400	8958200	27100	27100	27100	27100	0
483	20250317	103300	8958200	27100	27100	27100	27100	0
484	20250317	103200	8958200	27100	27100	27100	27100	0
485	20250317	103100	8958200	27100	27100	27100	27100	0
486	20250317	103000	8958200	27100	27100	27100	27100	0
487	20250317	102900	8958200	27100	27100	27100	27100	0
488	20250317	102800	8958200	27100	27100	27100	27100	0
489	20250317	102700	8958200	27100	27100	27100	27100	0
490	20250317	102600	8958200	27100	27100	27100	27100	0
491	20250317	102500	8958200	27100	27100	27100	27100	0
492	20250317	102400	8958200	27100	27100	27100	27100	0
493	20250317	102300	8958200	27100	27100	27100	27100	0
494	20250317	102200	8958200	27100	27100	27100	27100	0
495	20250317	102100	8958200	27100	27100	27100	27100	0
496	20250317	102000	8958200	27100	27100	27100	27100	0
497	20250317	101900	8958200	27100	27100	27100	27100	0
498	20250317	101800	8958200	27100	27100	27100	27100	16
499	20250317	101700	8524600	27100	27100	27100	27100	0
500	20250317	101600	8524600	27100	27100	27100	27100	0
501	20250317	101500	8524600	27100	27100	27100	27100	0
502	20250317	101400	8524600	27100	27100	27100	27100	0
503	20250317	101300	8524600	27100	27050	27100	27050	65
504	20250317	101200	6764850	27100	27100	27100	27100	0
505	20250317	101100	6764850	27100	27100	27100	27100	0
506	20250317	101000	6764850	27100	27100	27100	27100	30
507	20250317	100900	5951850	27100	27100	27100	27100	0
508	20250317	100800	5951850	27100	27100	27100	27100	0
509	20250317	100700	5951850	27100	27100	27100	27100	0
510	20250317	100600	5951850	27100	27100	27100	27100	0
511	20250317	100500	5951850	27100	27100	27100	27100	0
512	20250317	100400	5951850	27100	27100	27100	27100	0
513	20250317	100300	5951850	27100	27100	27100	27100	0
514	20250317	100200	5951850	27100	27100	27100	27100	1
515	20250317	100100	5924750	27200	27200	27200	27200	0
516	20250317	100000	5924750	27200	27200	27200	27200	0
517	20250317	095900	5924750	27200	27200	27200	27200	0
518	20250317	095800	5924750	27200	27100	27200	27100	3
519	20250317	095700	5843350	27100	27100	27100	27100	0
520	20250317	095600	5843350	27100	27100	27100	27100	0
521	20250317	095500	5843350	27100	27100	27100	27100	50
522	20250317	095400	4488350	27200	27200	27200	27200	0
523	20250317	095300	4488350	27200	27200	27200	27200	0
524	20250317	095200	4488350	27200	27200	27200	27200	0
525	20250317	095100	4488350	27200	27200	27200	27200	0
526	20250317	095000	4488350	27200	27200	27200	27200	0
527	20250317	094900	4488350	27200	27100	27200	27100	5
528	20250317	094800	4352450	27200	27100	27200	27100	2
529	20250317	094700	4298150	27075	27075	27075	27075	0
530	20250317	094600	4298150	27075	27075	27075	27075	0
531	20250317	094500	4298150	27075	27075	27075	27075	0
532	20250317	094400	4298150	27075	27075	27075	27075	0
533	20250317	094300	4298150	27075	27075	27075	27075	0
534	20250317	094200	4298150	27075	27075	27075	27075	1
535	20250317	094100	4271075	27050	27050	27050	27050	0
536	20250317	094000	4271075	27050	27050	27050	27050	0
537	20250317	093900	4271075	27050	27050	27050	27050	0
538	20250317	093800	4271075	27050	27050	27050	27050	0
539	20250317	093700	4271075	27050	27075	27075	27050	20
540	20250317	093600	3730050	27200	27200	27200	27200	0
541	20250317	093500	3730050	27200	27200	27200	27200	0
542	20250317	093400	3730050	27200	27200	27200	27200	0
543	20250317	093300	3730050	27200	27200	27200	27200	0
544	20250317	093200	3730050	27200	27200	27200	27200	0
545	20250317	093100	3730050	27200	27200	27200	27200	1
546	20250317	093000	3702850	27100	27100	27100	27100	1
547	20250317	092900	3675750	27200	27200	27200	27200	0
548	20250317	092800	3675750	27200	27200	27200	27200	0
549	20250317	092700	3675750	27200	27200	27200	27200	0
550	20250317	092600	3675750	27200	27100	27200	27100	4
551	20250317	092500	3567150	27200	27100	27200	27100	6
552	20250317	092400	3404250	27200	27100	27200	27100	2
553	20250317	092300	3349950	27200	27200	27200	27200	0
554	20250317	092200	3349950	27200	27100	27200	27100	2
555	20250317	092100	3295650	27200	27200	27200	27200	0
556	20250317	092000	3295650	27200	27200	27200	27200	0
557	20250317	091900	3295650	27200	27100	27200	27100	2
558	20250317	091800	3241350	27200	27200	27200	27200	0
559	20250317	091700	3241350	27200	27100	27250	27100	103
560	20250317	091600	434800	27250	27250	27250	27250	0
561	20250317	091500	434800	27250	27250	27250	27250	0
562	20250317	091400	434800	27250	27250	27250	27250	0
563	20250317	091300	434800	27250	27250	27250	27250	0
564	20250317	091200	434800	27250	27250	27250	27250	0
565	20250317	091100	434800	27250	27250	27250	27250	1
566	20250317	091000	407550	27250	27250	27250	27250	1
567	20250317	090900	380300	27150	27150	27150	27150	0
568	20250317	090800	380300	27150	27150	27150	27150	0
569	20250317	090700	380300	27150	27150	27150	27150	0
570	20250317	090600	380300	27150	27150	27150	27150	0
571	20250317	090500	380300	27150	27150	27150	27150	0
572	20250317	090400	380300	27150	27150	27150	27150	0
573	20250317	090300	380300	27150	27150	27150	27150	0
574	20250317	090200	380300	27150	27150	27150	27150	0
575	20250317	090100	380300	27150	27150	27150	27150	12
576	20250317	090000	54500	27250	27250	27250	27250	2