KissMeData/000860/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183200	91214150	24750	24750	24750	24750	302
3	20250304	183100	91214150	24750	24750	24750	24750	0
4	20250304	183000	91214150	24750	24750	24750	24750	0
5	20250304	182900	91214150	24750	24750	24750	24750	0
6	20250304	182800	91214150	24750	24750	24750	24750	0
7	20250304	182700	91214150	24750	24750	24750	24750	0
8	20250304	182600	91214150	24750	24750	24750	24750	0
9	20250304	182500	91214150	24750	24750	24750	24750	0
10	20250304	182400	91214150	24750	24750	24750	24750	0
11	20250304	182300	91214150	24750	24750	24750	24750	0
12	20250304	182200	91214150	24750	24750	24750	24750	0
13	20250304	182100	91214150	24750	24750	24750	24750	0
14	20250304	182000	91214150	24750	24750	24750	24750	0
15	20250304	181900	91214150	24750	24750	24750	24750	0
16	20250304	181800	91214150	24750	24750	24750	24750	0
17	20250304	181700	91214150	24750	24750	24750	24750	0
18	20250304	181600	91214150	24750	24750	24750	24750	0
19	20250304	181500	91214150	24750	24750	24750	24750	0
20	20250304	181400	91214150	24750	24750	24750	24750	0
21	20250304	181300	91214150	24750	24750	24750	24750	0
22	20250304	181200	91214150	24750	24750	24750	24750	0
23	20250304	181100	91214150	24750	24750	24750	24750	0
24	20250304	181000	91214150	24750	24750	24750	24750	0
25	20250304	180900	91214150	24750	24750	24750	24750	0
26	20250304	180800	91214150	24750	24750	24750	24750	0
27	20250304	180700	91214150	24750	24750	24750	24750	0
28	20250304	180600	91214150	24750	24750	24750	24750	0
29	20250304	180500	91214150	24750	24750	24750	24750	0
30	20250304	180400	91214150	24750	24750	24750	24750	0
31	20250304	180300	91214150	24750	24750	24750	24750	0
32	20250304	180200	91214150	24750	24750	24750	24750	302
33	20250304	180100	91214150	24750	24750	24750	24750	0
34	20250304	180000	91214150	24750	24750	24750	24750	0
35	20250304	175900	91214150	24750	24750	24750	24750	0
36	20250304	175800	91214150	24750	24750	24750	24750	0
37	20250304	175700	91214150	24750	24750	24750	24750	0
38	20250304	175600	91214150	24750	24750	24750	24750	0
39	20250304	175500	91214150	24750	24750	24750	24750	0
40	20250304	175400	91214150	24750	24750	24750	24750	0
41	20250304	175300	91214150	24750	24750	24750	24750	0
42	20250304	175200	91214150	24750	24750	24750	24750	0
43	20250304	175100	91214150	24750	24750	24750	24750	0
44	20250304	175000	91214150	24750	24750	24750	24750	0
45	20250304	174900	91214150	24750	24750	24750	24750	0
46	20250304	174800	91214150	24750	24750	24750	24750	0
47	20250304	174700	91214150	24750	24750	24750	24750	0
48	20250304	174600	91214150	24750	24750	24750	24750	0
49	20250304	174500	91214150	24750	24750	24750	24750	0
50	20250304	174400	91214150	24750	24750	24750	24750	0
51	20250304	174300	91214150	24750	24750	24750	24750	0
52	20250304	174200	91214150	24750	24750	24750	24750	0
53	20250304	174100	91214150	24750	24750	24750	24750	0
54	20250304	174000	91214150	24750	24750	24750	24750	0
55	20250304	173900	91214150	24750	24750	24750	24750	0
56	20250304	173800	91214150	24750	24750	24750	24750	0
57	20250304	173700	91214150	24750	24750	24750	24750	0
58	20250304	173600	91214150	24750	24750	24750	24750	0
59	20250304	173500	91214150	24750	24750	24750	24750	0
60	20250304	173400	91214150	24750	24750	24750	24750	0
61	20250304	173300	91214150	24750	24750	24750	24750	0
62	20250304	173200	91214150	24750	24750	24750	24750	302
63	20250304	173100	91214150	24750	24750	24750	24750	0
64	20250304	173000	91214150	24750	24750	24750	24750	0
65	20250304	172900	91214150	24750	24750	24750	24750	0
66	20250304	172800	91214150	24750	24750	24750	24750	0
67	20250304	172700	91214150	24750	24750	24750	24750	0
68	20250304	172600	91214150	24750	24750	24750	24750	0
69	20250304	172500	91214150	24750	24750	24750	24750	0
70	20250304	172400	91214150	24750	24750	24750	24750	0
71	20250304	172300	91214150	24750	24750	24750	24750	0
72	20250304	172200	91214150	24750	24750	24750	24750	0
73	20250304	172100	91214150	24750	24750	24750	24750	0
74	20250304	172000	91214150	24750	24750	24750	24750	0
75	20250304	171900	91214150	24750	24750	24750	24750	0
76	20250304	171800	91214150	24750	24750	24750	24750	0
77	20250304	171700	91214150	24750	24750	24750	24750	0
78	20250304	171600	91214150	24750	24750	24750	24750	0
79	20250304	171500	91214150	24750	24750	24750	24750	0
80	20250304	171400	91214150	24750	24750	24750	24750	0
81	20250304	171300	91214150	24750	24750	24750	24750	0
82	20250304	171200	91214150	24750	24750	24750	24750	0
83	20250304	171100	91214150	24750	24750	24750	24750	0
84	20250304	171000	91214150	24750	24750	24750	24750	0
85	20250304	170900	91214150	24750	24750	24750	24750	0
86	20250304	170800	91214150	24750	24750	24750	24750	0
87	20250304	170700	91214150	24750	24750	24750	24750	0
88	20250304	170600	91214150	24750	24750	24750	24750	0
89	20250304	170500	91214150	24750	24750	24750	24750	0
90	20250304	170400	91214150	24750	24750	24750	24750	0
91	20250304	170300	91214150	24750	24750	24750	24750	0
92	20250304	170200	91214150	24750	24750	24750	24750	302
93	20250304	170100	91214150	24750	24750	24750	24750	0
94	20250304	170000	91214150	24750	24750	24750	24750	0
95	20250304	165900	91214150	24750	24750	24750	24750	0
96	20250304	165800	91214150	24750	24750	24750	24750	0
97	20250304	165700	91214150	24750	24750	24750	24750	0
98	20250304	165600	91214150	24750	24750	24750	24750	0
99	20250304	165500	91214150	24750	24750	24750	24750	0
100	20250304	165400	91214150	24750	24750	24750	24750	0
101	20250304	165300	91214150	24750	24750	24750	24750	0
102	20250304	165200	91214150	24750	24750	24750	24750	0
103	20250304	165100	91214150	24750	24750	24750	24750	0
104	20250304	165000	91214150	24750	24750	24750	24750	0
105	20250304	164900	91214150	24750	24750	24750	24750	0
106	20250304	164800	91214150	24750	24750	24750	24750	0
107	20250304	164700	91214150	24750	24750	24750	24750	0
108	20250304	164600	91214150	24750	24750	24750	24750	0
109	20250304	164500	91214150	24750	24750	24750	24750	0
110	20250304	164400	91214150	24750	24750	24750	24750	0
111	20250304	164300	91214150	24750	24750	24750	24750	0
112	20250304	164200	91214150	24750	24750	24750	24750	0
113	20250304	164100	91214150	24750	24750	24750	24750	0
114	20250304	164000	91214150	24750	24750	24750	24750	0
115	20250304	163900	91214150	24750	24750	24750	24750	0
116	20250304	163800	91214150	24750	24750	24750	24750	0
117	20250304	163700	91214150	24750	24750	24750	24750	0
118	20250304	163600	91214150	24750	24750	24750	24750	0
119	20250304	163500	91214150	24750	24750	24750	24750	0
120	20250304	163400	91214150	24750	24750	24750	24750	0
121	20250304	163300	91214150	24750	24750	24750	24750	0
122	20250304	163200	91214150	24750	24750	24750	24750	302
123	20250304	163100	91214150	24750	24750	24750	24750	0
124	20250304	163000	91214150	24750	24750	24750	24750	0
125	20250304	162900	91214150	24750	24750	24750	24750	0
126	20250304	162800	91214150	24750	24750	24750	24750	0
127	20250304	162700	91214150	24750	24750	24750	24750	0
128	20250304	162600	91214150	24750	24750	24750	24750	0
129	20250304	162500	91214150	24750	24750	24750	24750	0
130	20250304	162400	91214150	24750	24750	24750	24750	0
131	20250304	162300	91214150	24750	24750	24750	24750	0
132	20250304	162200	91214150	24750	24750	24750	24750	0
133	20250304	162100	91214150	24750	24750	24750	24750	0
134	20250304	162000	91214150	24750	24750	24750	24750	0
135	20250304	161900	91214150	24750	24750	24750	24750	0
136	20250304	161800	91214150	24750	24750	24750	24750	0
137	20250304	161700	91214150	24750	24750	24750	24750	0
138	20250304	161600	91214150	24750	24750	24750	24750	0
139	20250304	161500	91214150	24750	24750	24750	24750	0
140	20250304	161400	91214150	24750	24750	24750	24750	0
141	20250304	161300	91214150	24750	24750	24750	24750	0
142	20250304	161200	91214150	24750	24750	24750	24750	0
143	20250304	161100	91214150	24750	24750	24750	24750	0
144	20250304	161000	91214150	24750	24750	24750	24750	0
145	20250304	160900	91214150	24750	24750	24750	24750	0
146	20250304	160800	91214150	24750	24750	24750	24750	0
147	20250304	160700	91214150	24750	24750	24750	24750	0
148	20250304	160600	91214150	24750	24750	24750	24750	0
149	20250304	160500	91214150	24750	24750	24750	24750	0
150	20250304	160400	91214150	24750	24750	24750	24750	0
151	20250304	160300	91214150	24750	24750	24750	24750	0
152	20250304	160200	91214150	24750	24750	24750	24750	302
153	20250304	160100	91214150	24750	24750	24750	24750	0
154	20250304	160000	91214150	24750	24750	24750	24750	0
155	20250304	155900	91214150	24750	24750	24750	24750	0
156	20250304	155800	91214150	24750	24750	24750	24750	0
157	20250304	155700	91214150	24750	24750	24750	24750	0
158	20250304	155600	91214150	24750	24750	24750	24750	0
159	20250304	155500	91214150	24750	24750	24750	24750	0
160	20250304	155400	91214150	24750	24750	24750	24750	0
161	20250304	155300	91214150	24750	24750	24750	24750	0
162	20250304	155200	91214150	24750	24750	24750	24750	0
163	20250304	155100	91214150	24750	24750	24750	24750	0
164	20250304	155000	91214150	24750	24750	24750	24750	0
165	20250304	154900	91214150	24750	24750	24750	24750	0
166	20250304	154800	91214150	24750	24750	24750	24750	0
167	20250304	154700	91214150	24750	24750	24750	24750	0
168	20250304	154600	91214150	24750	24750	24750	24750	0
169	20250304	154500	91214150	24750	24750	24750	24750	0
170	20250304	154400	91214150	24750	24750	24750	24750	0
171	20250304	154300	91214150	24750	24750	24750	24750	0
172	20250304	154200	91214150	24750	24750	24750	24750	0
173	20250304	154100	91214150	24750	24750	24750	24750	0
174	20250304	154000	91214150	24750	24750	24750	24750	0
175	20250304	153900	91214150	24750	24750	24750	24750	0
176	20250304	153800	91214150	24750	24750	24750	24750	0
177	20250304	153700	91214150	24750	24750	24750	24750	0
178	20250304	153600	91214150	24750	24750	24750	24750	0
179	20250304	153500	91214150	24750	24750	24750	24750	0
180	20250304	153400	91214150	24750	24750	24750	24750	0
181	20250304	153300	91214150	24750	24750	24750	24750	0
182	20250304	153200	91214150	24750	24750	24750	24750	302
183	20250304	153100	91214150	24750	24750	24750	24750	0
184	20250304	153000	91214150	24750	24750	24750	24750	302
185	20250304	152900	83739650	24450	24450	24450	24450	0
186	20250304	152800	83739650	24450	24450	24450	24450	0
187	20250304	152700	83739650	24450	24450	24450	24450	0
188	20250304	152600	83739650	24450	24450	24450	24450	0
189	20250304	152500	83739650	24450	24450	24450	24450	0
190	20250304	152400	83739650	24450	24450	24450	24450	0
191	20250304	152300	83739650	24450	24450	24450	24450	0
192	20250304	152200	83739650	24450	24450	24450	24450	0
193	20250304	152100	83739650	24450	24450	24450	24450	0
194	20250304	152000	83739650	24450	24450	24450	24450	0
195	20250304	151900	83739650	24450	24450	24450	24450	104
196	20250304	151800	81196850	24450	24450	24450	24450	0
197	20250304	151700	81196850	24450	24450	24450	24450	0
198	20250304	151600	81196850	24450	24450	24450	24450	193
199	20250304	151500	76478000	24450	24450	24450	24450	280
200	20250304	151400	69632000	24450	24450	24450	24450	1
201	20250304	151300	69607550	24450	24450	24450	24450	0
202	20250304	151200	69607550	24450	24450	24450	24450	0
203	20250304	151100	69607550	24450	24450	24450	24450	1
204	20250304	151000	69583100	24500	24500	24500	24500	0
205	20250304	150900	69583100	24500	24500	24500	24500	0
206	20250304	150800	69583100	24500	24500	24500	24500	231
207	20250304	150700	63923600	24500	24500	24500	24500	1
208	20250304	150600	63899100	24500	24500	24500	24500	0
209	20250304	150500	63899100	24500	24500	24500	24500	0
210	20250304	150400	63899100	24500	24500	24500	24500	1
211	20250304	150300	63874600	24550	24550	24550	24550	0
212	20250304	150200	63874600	24550	24550	24550	24550	0
213	20250304	150100	63874600	24550	24550	24550	24550	11
214	20250304	150000	63604550	24550	24550	24550	24550	1
215	20250304	145900	63580000	24550	24550	24550	24550	0
216	20250304	145800	63580000	24550	24550	24550	24550	0
217	20250304	145700	63580000	24550	24550	24550	24550	0
218	20250304	145600	63580000	24550	24550	24550	24550	0
219	20250304	145500	63580000	24550	24550	24550	24550	0
220	20250304	145400	63580000	24550	24550	24550	24550	150
221	20250304	145300	59897500	24600	24600	24600	24600	0
222	20250304	145200	59897500	24600	24600	24600	24600	0
223	20250304	145100	59897500	24600	24600	24600	24600	0
224	20250304	145000	59897500	24600	24600	24600	24600	0
225	20250304	144900	59897500	24600	24600	24600	24600	0
226	20250304	144800	59897500	24600	24600	24600	24600	0
227	20250304	144700	59897500	24600	24600	24600	24600	0
228	20250304	144600	59897500	24600	24600	24600	24600	0
229	20250304	144500	59897500	24600	24600	24600	24600	0
230	20250304	144400	59897500	24600	24600	24600	24600	0
231	20250304	144300	59897500	24600	24600	24600	24600	0
232	20250304	144200	59897500	24600	24600	24600	24600	0
233	20250304	144100	59897500	24600	24600	24600	24600	0
234	20250304	144000	59897500	24600	24600	24600	24600	0
235	20250304	143900	59897500	24600	24600	24600	24600	0
236	20250304	143800	59897500	24600	24600	24600	24600	0
237	20250304	143700	59897500	24600	24600	24600	24600	0
238	20250304	143600	59897500	24600	24600	24600	24600	0
239	20250304	143500	59897500	24600	24600	24600	24600	0
240	20250304	143400	59897500	24600	24600	24600	24600	0
241	20250304	143300	59897500	24600	24600	24600	24600	0
242	20250304	143200	59897500	24600	24600	24600	24600	0
243	20250304	143100	59897500	24600	24600	24600	24600	0
244	20250304	143000	59897500	24600	24600	24600	24600	0
245	20250304	142900	59897500	24600	24600	24600	24600	0
246	20250304	142800	59897500	24600	24600	24600	24600	0
247	20250304	142700	59897500	24600	24600	24600	24600	0
248	20250304	142600	59897500	24600	24600	24600	24600	0
249	20250304	142500	59897500	24600	24600	24600	24600	0
250	20250304	142400	59897500	24600	24600	24600	24600	5
251	20250304	142300	59774500	24600	24600	24600	24600	0
252	20250304	142200	59774500	24600	24600	24600	24600	0
253	20250304	142100	59774500	24600	24600	24600	24600	0
254	20250304	142000	59774500	24600	24600	24600	24600	0
255	20250304	141900	59774500	24600	24600	24600	24600	0
256	20250304	141800	59774500	24600	24600	24600	24600	0
257	20250304	141700	59774500	24600	24600	24600	24600	0
258	20250304	141600	59774500	24600	24600	24600	24600	0
259	20250304	141500	59774500	24600	24600	24600	24600	20
260	20250304	141400	59282500	24600	24600	24600	24600	0
261	20250304	141300	59282500	24600	24600	24600	24600	0
262	20250304	141200	59282500	24600	24600	24600	24600	0
263	20250304	141100	59282500	24600	24600	24600	24600	0
264	20250304	141000	59282500	24600	24600	24600	24600	0
265	20250304	140900	59282500	24600	24600	24600	24600	0
266	20250304	140800	59282500	24600	24600	24600	24600	0
267	20250304	140700	59282500	24600	24600	24600	24600	0
268	20250304	140600	59282500	24600	24600	24600	24600	0
269	20250304	140500	59282500	24600	24600	24600	24600	0
270	20250304	140400	59282500	24600	24600	24600	24600	10
271	20250304	140300	59036500	24600	24600	24600	24600	0
272	20250304	140200	59036500	24600	24600	24600	24600	0
273	20250304	140100	59036500	24600	24600	24600	24600	0
274	20250304	140000	59036500	24600	24600	24600	24600	0
275	20250304	135900	59036500	24600	24600	24600	24600	0
276	20250304	135800	59036500	24600	24600	24600	24600	0
277	20250304	135700	59036500	24600	24600	24600	24600	200
278	20250304	135600	54116500	24550	24550	24550	24550	0
279	20250304	135500	54116500	24550	24550	24550	24550	0
280	20250304	135400	54116500	24550	24550	24550	24550	0
281	20250304	135300	54116500	24550	24550	24550	24550	0
282	20250304	135200	54116500	24550	24550	24550	24550	0
283	20250304	135100	54116500	24550	24550	24550	24550	0
284	20250304	135000	54116500	24550	24550	24550	24550	0
285	20250304	134900	54116500	24550	24550	24550	24550	0
286	20250304	134800	54116500	24550	24550	24550	24550	0
287	20250304	134700	54116500	24550	24550	24550	24550	0
288	20250304	134600	54116500	24550	24550	24550	24550	0
289	20250304	134500	54116500	24550	24550	24550	24550	0
290	20250304	134400	54116500	24550	24550	24550	24550	0
291	20250304	134300	54116500	24550	24550	24550	24550	3
292	20250304	134200	54042850	24550	24550	24550	24550	0
293	20250304	134100	54042850	24550	24550	24550	24550	0
294	20250304	134000	54042850	24550	24550	24550	24550	0
295	20250304	133900	54042850	24550	24550	24550	24550	0
296	20250304	133800	54042850	24550	24550	24550	24550	0
297	20250304	133700	54042850	24550	24550	24550	24550	0
298	20250304	133600	54042850	24550	24550	24550	24550	0
299	20250304	133500	54042850	24550	24550	24550	24550	0
300	20250304	133400	54042850	24550	24550	24550	24550	0
301	20250304	133300	54042850	24550	24550	24550	24550	0
302	20250304	133200	54042850	24550	24550	24550	24550	0
303	20250304	133100	54042850	24550	24550	24550	24550	0
304	20250304	133000	54042850	24550	24550	24550	24550	0
305	20250304	132900	54042850	24550	24550	24550	24550	0
306	20250304	132800	54042850	24550	24550	24550	24550	0
307	20250304	132700	54042850	24550	24550	24550	24550	0
308	20250304	132600	54042850	24550	24550	24550	24550	0
309	20250304	132500	54042850	24550	24550	24550	24550	0
310	20250304	132400	54042850	24550	24550	24550	24550	0
311	20250304	132300	54042850	24550	24550	24550	24550	0
312	20250304	132200	54042850	24550	24550	24550	24550	0
313	20250304	132100	54042850	24550	24550	24550	24550	15
314	20250304	132000	53674600	24600	24600	24600	24600	0
315	20250304	131900	53674600	24600	24600	24600	24600	0
316	20250304	131800	53674600	24600	24600	24600	24600	0
317	20250304	131700	53674600	24600	24600	24600	24600	0
318	20250304	131600	53674600	24600	24600	24600	24600	0
319	20250304	131500	53674600	24600	24600	24600	24600	0
320	20250304	131400	53674600	24600	24600	24600	24600	0
321	20250304	131300	53674600	24600	24600	24600	24600	0
322	20250304	131200	53674600	24600	24600	24600	24600	0
323	20250304	131100	53674600	24600	24600	24600	24600	0
324	20250304	131000	53674600	24600	24600	24600	24600	0
325	20250304	130900	53674600	24600	24600	24600	24600	0
326	20250304	130800	53674600	24600	24600	24600	24600	0
327	20250304	130700	53674600	24600	24600	24600	24600	0
328	20250304	130600	53674600	24600	24600	24600	24600	0
329	20250304	130500	53674600	24600	24600	24600	24600	0
330	20250304	130400	53674600	24600	24600	24600	24600	0
331	20250304	130300	53674600	24600	24600	24600	24600	0
332	20250304	130200	53674600	24600	24600	24600	24600	0
333	20250304	130100	53674600	24600	24600	24600	24600	0
334	20250304	130000	53674600	24600	24600	24600	24600	0
335	20250304	125900	53674600	24600	24600	24600	24600	3
336	20250304	125800	53600800	24600	24600	24600	24600	0
337	20250304	125700	53600800	24600	24600	24600	24600	0
338	20250304	125600	53600800	24600	24600	24600	24600	0
339	20250304	125500	53600800	24600	24600	24600	24600	0
340	20250304	125400	53600800	24600	24600	24600	24600	0
341	20250304	125300	53600800	24600	24600	24600	24600	0
342	20250304	125200	53600800	24600	24600	24600	24600	0
343	20250304	125100	53600800	24600	24600	24600	24600	0
344	20250304	125000	53600800	24600	24600	24600	24600	0
345	20250304	124900	53600800	24600	24600	24600	24600	0
346	20250304	124800	53600800	24600	24600	24600	24600	0
347	20250304	124700	53600800	24600	24600	24600	24600	0
348	20250304	124600	53600800	24600	24600	24600	24600	0
349	20250304	124500	53600800	24600	24600	24600	24600	0
350	20250304	124400	53600800	24600	24600	24600	24600	0
351	20250304	124300	53600800	24600	24600	24600	24600	0
352	20250304	124200	53600800	24600	24600	24600	24600	0
353	20250304	124100	53600800	24600	24600	24600	24600	0
354	20250304	124000	53600800	24600	24600	24600	24600	0
355	20250304	123900	53600800	24600	24600	24600	24600	0
356	20250304	123800	53600800	24600	24600	24600	24600	0
357	20250304	123700	53600800	24600	24600	24600	24600	0
358	20250304	123600	53600800	24600	24600	24600	24600	0
359	20250304	123500	53600800	24600	24600	24600	24600	0
360	20250304	123400	53600800	24600	24600	24600	24600	0
361	20250304	123300	53600800	24600	24600	24600	24600	0
362	20250304	123200	53600800	24600	24600	24600	24600	0
363	20250304	123100	53600800	24600	24600	24600	24600	0
364	20250304	123000	53600800	24600	24600	24600	24600	0
365	20250304	122900	53600800	24600	24600	24600	24600	0
366	20250304	122800	53600800	24600	24600	24600	24600	0
367	20250304	122700	53600800	24600	24600	24600	24600	0
368	20250304	122600	53600800	24600	24600	24600	24600	0
369	20250304	122500	53600800	24600	24600	24600	24600	0
370	20250304	122400	53600800	24600	24600	24600	24600	0
371	20250304	122300	53600800	24600	24600	24600	24600	0
372	20250304	122200	53600800	24600	24600	24600	24600	0
373	20250304	122100	53600800	24600	24600	24600	24600	0
374	20250304	122000	53600800	24600	24600	24600	24600	0
375	20250304	121900	53600800	24600	24600	24600	24600	0
376	20250304	121800	53600800	24600	24600	24600	24600	0
377	20250304	121700	53600800	24600	24600	24600	24600	0
378	20250304	121600	53600800	24600	24600	24600	24600	0
379	20250304	121500	53600800	24600	24600	24600	24600	0
380	20250304	121400	53600800	24600	24600	24600	24600	0
381	20250304	121300	53600800	24600	24600	24600	24600	0
382	20250304	121200	53600800	24600	24600	24600	24600	0
383	20250304	121100	53600800	24600	24600	24600	24600	0
384	20250304	121000	53600800	24600	24600	24600	24600	0
385	20250304	120900	53600800	24600	24600	24600	24600	0
386	20250304	120800	53600800	24600	24600	24600	24600	0
387	20250304	120700	53600800	24600	24600	24600	24600	0
388	20250304	120600	53600800	24600	24600	24600	24600	0
389	20250304	120500	53600800	24600	24600	24600	24600	1
390	20250304	120400	53576200	24550	24550	24550	24550	0
391	20250304	120300	53576200	24550	24550	24550	24550	0
392	20250304	120200	53576200	24550	24550	24550	24550	0
393	20250304	120100	53576200	24550	24550	24550	24550	0
394	20250304	120000	53576200	24550	24550	24550	24550	86
395	20250304	115900	51464900	24500	24500	24500	24500	0
396	20250304	115800	51464900	24500	24500	24500	24500	0
397	20250304	115700	51464900	24500	24500	24500	24500	0
398	20250304	115600	51464900	24500	24500	24500	24500	0
399	20250304	115500	51464900	24500	24500	24500	24500	1
400	20250304	115400	51440400	24550	24550	24550	24550	0
401	20250304	115300	51440400	24550	24550	24550	24550	11
402	20250304	115200	51170350	24600	24600	24600	24600	0
403	20250304	115100	51170350	24600	24600	24600	24600	0
404	20250304	115000	51170350	24600	24600	24600	24600	0
405	20250304	114900	51170350	24600	24600	24600	24600	0
406	20250304	114800	51170350	24600	24600	24600	24600	0
407	20250304	114700	51170350	24600	24600	24600	24600	0
408	20250304	114600	51170350	24600	24600	24600	24600	0
409	20250304	114500	51170350	24600	24600	24600	24600	0
410	20250304	114400	51170350	24600	24600	24600	24600	0
411	20250304	114300	51170350	24600	24600	24600	24600	0
412	20250304	114200	51170350	24600	24600	24600	24600	0
413	20250304	114100	51170350	24600	24600	24600	24600	0
414	20250304	114000	51170350	24600	24600	24600	24600	0
415	20250304	113900	51170350	24600	24600	24600	24600	0
416	20250304	113800	51170350	24600	24600	24600	24600	0
417	20250304	113700	51170350	24600	24600	24600	24600	0
418	20250304	113600	51170350	24600	24600	24600	24600	0
419	20250304	113500	51170350	24600	24600	24600	24600	0
420	20250304	113400	51170350	24600	24600	24600	24600	0
421	20250304	113300	51170350	24600	24600	24600	24600	0
422	20250304	113200	51170350	24600	24600	24600	24600	5
423	20250304	113100	51047350	24600	24600	24600	24600	0
424	20250304	113000	51047350	24600	24600	24600	24600	1
425	20250304	112900	51022750	24600	24600	24600	24600	0
426	20250304	112800	51022750	24600	24600	24600	24600	0
427	20250304	112700	51022750	24600	24600	24600	24600	0
428	20250304	112600	51022750	24600	24600	24600	24600	5
429	20250304	112500	50899750	24600	24600	24600	24600	0
430	20250304	112400	50899750	24600	24600	24600	24600	0
431	20250304	112300	50899750	24600	24600	24600	24600	0
432	20250304	112200	50899750	24600	24600	24600	24600	0
433	20250304	112100	50899750	24600	24600	24600	24600	0
434	20250304	112000	50899750	24600	24600	24600	24600	0
435	20250304	111900	50899750	24600	24600	24600	24600	0
436	20250304	111800	50899750	24600	24600	24600	24600	0
437	20250304	111700	50899750	24600	24600	24600	24600	0
438	20250304	111600	50899750	24600	24600	24600	24600	1
439	20250304	111500	50875150	24550	24550	24550	24550	0
440	20250304	111400	50875150	24550	24550	24550	24550	0
441	20250304	111300	50875150	24550	24550	24550	24550	0
442	20250304	111200	50875150	24550	24550	24550	24550	0
443	20250304	111100	50875150	24550	24550	24550	24550	0
444	20250304	111000	50875150	24550	24550	24550	24550	0
445	20250304	110900	50875150	24550	24550	24550	24550	0
446	20250304	110800	50875150	24550	24550	24550	24550	0
447	20250304	110700	50875150	24550	24550	24550	24550	0
448	20250304	110600	50875150	24550	24550	24550	24550	0
449	20250304	110500	50875150	24550	24550	24550	24550	0
450	20250304	110400	50875150	24550	24550	24550	24550	0
451	20250304	110300	50875150	24550	24550	24550	24550	0
452	20250304	110200	50875150	24550	24550	24550	24550	0
453	20250304	110100	50875150	24550	24550	24550	24550	0
454	20250304	110000	50875150	24550	24550	24550	24550	40
455	20250304	105900	49893150	24550	24550	24550	24550	0
456	20250304	105800	49893150	24550	24550	24550	24550	0
457	20250304	105700	49893150	24550	24550	24550	24550	50
458	20250304	105600	48665650	24650	24650	24650	24650	0
459	20250304	105500	48665650	24650	24600	24650	24600	2
460	20250304	105400	48616400	24500	24500	24500	24500	0
461	20250304	105300	48616400	24500	24500	24500	24500	0
462	20250304	105200	48616400	24500	24500	24500	24500	0
463	20250304	105100	48616400	24500	24500	24500	24500	0
464	20250304	105000	48616400	24500	24500	24500	24500	0
465	20250304	104900	48616400	24500	24500	24500	24500	0
466	20250304	104800	48616400	24500	24550	24550	24500	100
467	20250304	104700	46166250	24600	24600	24600	24600	0
468	20250304	104600	46166250	24600	24600	24600	24600	0
469	20250304	104500	46166250	24600	24600	24600	24600	0
470	20250304	104400	46166250	24600	24600	24600	24600	0
471	20250304	104300	46166250	24600	24600	24600	24600	0
472	20250304	104200	46166250	24600	24600	24600	24600	1
473	20250304	104100	46141650	24550	24550	24550	24550	0
474	20250304	104000	46141650	24550	24550	24550	24550	0
475	20250304	103900	46141650	24550	24600	24600	24550	100
476	20250304	103800	43686550	24600	24600	24600	24600	0
477	20250304	103700	43686550	24600	24600	24600	24600	0
478	20250304	103600	43686550	24600	24600	24600	24600	0
479	20250304	103500	43686550	24600	24600	24600	24600	0
480	20250304	103400	43686550	24600	24600	24600	24600	0
481	20250304	103300	43686550	24600	24600	24600	24600	100
482	20250304	103200	41226550	24650	24650	24650	24650	0
483	20250304	103100	41226550	24650	24650	24650	24650	0
484	20250304	103000	41226550	24650	24650	24650	24650	0
485	20250304	102900	41226550	24650	24650	24650	24650	0
486	20250304	102800	41226550	24650	24650	24650	24650	0
487	20250304	102700	41226550	24650	24650	24650	24650	0
488	20250304	102600	41226550	24650	24650	24650	24650	2
489	20250304	102500	41177250	24700	24700	24700	24700	0
490	20250304	102400	41177250	24700	24700	24700	24700	0
491	20250304	102300	41177250	24700	24700	24700	24700	0
492	20250304	102200	41177250	24700	24700	24700	24700	0
493	20250304	102100	41177250	24700	24700	24700	24700	0
494	20250304	102000	41177250	24700	24700	24700	24700	0
495	20250304	101900	41177250	24700	24700	24700	24700	0
496	20250304	101800	41177250	24700	24700	24700	24700	0
497	20250304	101700	41177250	24700	24700	24700	24700	0
498	20250304	101600	41177250	24700	24700	24700	24700	0
499	20250304	101500	41177250	24700	24700	24700	24700	0
500	20250304	101400	41177250	24700	24700	24700	24700	0
501	20250304	101300	41177250	24700	24700	24700	24700	0
502	20250304	101200	41177250	24700	24700	24700	24700	5
503	20250304	101100	41053750	24650	24650	24650	24650	0
504	20250304	101000	41053750	24650	24650	24650	24650	0
505	20250304	100900	41053750	24650	24650	24650	24650	0
506	20250304	100800	41053750	24650	24650	24650	24650	8
507	20250304	100700	40856550	24650	24650	24650	24650	2
508	20250304	100600	40807250	24650	24650	24650	24650	1
509	20250304	100500	40782600	24700	24700	24700	24700	0
510	20250304	100400	40782600	24700	24700	24700	24700	0
511	20250304	100300	40782600	24700	24700	24700	24700	0
512	20250304	100200	40782600	24700	24700	24700	24700	0
513	20250304	100100	40782600	24700	24700	24700	24700	0
514	20250304	100000	40782600	24700	24700	24700	24700	0
515	20250304	095900	40782600	24700	24600	24700	24600	152
516	20250304	095800	37039350	24600	24600	24600	24600	0
517	20250304	095700	37039350	24600	24600	24600	24600	0
518	20250304	095600	37039350	24600	24600	24600	24600	38
519	20250304	095500	36104550	24600	24600	24600	24600	0
520	20250304	095400	36104550	24600	24600	24600	24600	0
521	20250304	095300	36104550	24600	24600	24600	24600	83
522	20250304	095200	34062750	24550	24550	24550	24550	0
523	20250304	095100	34062750	24550	24550	24550	24550	25
524	20250304	095000	33449000	24600	24600	24600	24600	20
525	20250304	094900	32957000	24600	24600	24600	24600	0
526	20250304	094800	32957000	24600	24600	24600	24600	0
527	20250304	094700	32957000	24600	24600	24600	24600	0
528	20250304	094600	32957000	24600	24600	24600	24600	0
529	20250304	094500	32957000	24600	24600	24600	24600	0
530	20250304	094400	32957000	24600	24600	24600	24550	251
531	20250304	094300	26792150	24650	24650	24650	24650	0
532	20250304	094200	26792150	24650	24650	24650	24650	0
533	20250304	094100	26792150	24650	24650	24650	24650	0
534	20250304	094000	26792150	24650	24650	24650	24650	0
535	20250304	093900	26792150	24650	24650	24650	24650	0
536	20250304	093800	26792150	24650	24650	24650	24650	0
537	20250304	093700	26792150	24650	24650	24650	24650	0
538	20250304	093600	26792150	24650	24650	24650	24650	0
539	20250304	093500	26792150	24650	24650	24650	24650	10
540	20250304	093400	26545650	24600	24600	24600	24600	0
541	20250304	093300	26545650	24600	24600	24600	24600	0
542	20250304	093200	26545650	24600	24600	24600	24600	49
543	20250304	093100	25340250	24600	24600	24600	24600	0
544	20250304	093000	25340250	24600	24600	24600	24600	0
545	20250304	092900	25340250	24600	24600	24600	24600	73
546	20250304	092800	23544450	24600	24600	24600	24600	1
547	20250304	092700	23519850	24650	24650	24650	24650	0
548	20250304	092600	23519850	24650	24650	24650	24650	1
549	20250304	092500	23495200	24650	24650	24650	24650	51
550	20250304	092400	22238050	24700	24700	24700	24700	1
551	20250304	092300	22213350	24700	24750	24750	24700	2
552	20250304	092200	22163900	24700	24700	24700	24700	200
553	20250304	092100	17223900	24600	24600	24600	24600	0
554	20250304	092000	17223900	24600	24550	24800	24550	194
555	20250304	091900	12456600	24550	24500	24550	24450	84
556	20250304	091800	10398850	24550	24550	24550	24550	0
557	20250304	091700	10398850	24550	24550	24550	24550	0
558	20250304	091600	10398850	24550	24550	24550	24550	1
559	20250304	091500	10374300	24400	24400	24400	24400	0
560	20250304	091400	10374300	24400	24400	24400	24400	0
561	20250304	091300	10374300	24400	24400	24400	24400	0
562	20250304	091200	10374300	24400	24450	24450	24400	414
563	20250304	091100	270400	24600	24600	24600	24600	0
564	20250304	091000	270400	24600	24600	24600	24600	0
565	20250304	090900	270400	24600	24600	24600	24600	0
566	20250304	090800	270400	24600	24600	24600	24600	0
567	20250304	090700	270400	24600	24600	24600	24600	0
568	20250304	090600	270400	24600	24600	24600	24600	0
569	20250304	090500	270400	24600	24600	24600	24600	0
570	20250304	090400	270400	24600	24600	24600	24600	0
571	20250304	090300	270400	24600	24600	24600	24600	0
572	20250304	090200	270400	24600	24500	24600	24500	3
573	20250304	090100	196800	24600	24600	24600	24600	8
574	20250304	090000	0	24600	24600	24600	24600	0