KissMeData/003650/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184100	27351100	90600	90600	90600	90600	2
3	20250304	184000	27351100	90600	90600	90600	90600	0
4	20250304	183900	27351100	90600	90600	90600	90600	0
5	20250304	183800	27351100	90600	90600	90600	90600	0
6	20250304	183700	27351100	90600	90600	90600	90600	0
7	20250304	183600	27351100	90600	90600	90600	90600	0
8	20250304	183500	27351100	90600	90600	90600	90600	0
9	20250304	183400	27351100	90600	90600	90600	90600	0
10	20250304	183300	27351100	90600	90600	90600	90600	0
11	20250304	183200	27351100	90600	90600	90600	90600	0
12	20250304	183100	27351100	90600	90600	90600	90600	0
13	20250304	183000	27351100	90600	90600	90600	90600	0
14	20250304	182900	27351100	90600	90600	90600	90600	0
15	20250304	182800	27351100	90600	90600	90600	90600	0
16	20250304	182700	27351100	90600	90600	90600	90600	0
17	20250304	182600	27351100	90600	90600	90600	90600	0
18	20250304	182500	27351100	90600	90600	90600	90600	0
19	20250304	182400	27351100	90600	90600	90600	90600	0
20	20250304	182300	27351100	90600	90600	90600	90600	0
21	20250304	182200	27351100	90600	90600	90600	90600	0
22	20250304	182100	27351100	90600	90600	90600	90600	0
23	20250304	182000	27351100	90600	90600	90600	90600	0
24	20250304	181900	27351100	90600	90600	90600	90600	0
25	20250304	181800	27351100	90600	90600	90600	90600	0
26	20250304	181700	27351100	90600	90600	90600	90600	0
27	20250304	181600	27351100	90600	90600	90600	90600	0
28	20250304	181500	27351100	90600	90600	90600	90600	0
29	20250304	181400	27351100	90600	90600	90600	90600	0
30	20250304	181300	27351100	90600	90600	90600	90600	0
31	20250304	181200	27351100	90600	90600	90600	90600	0
32	20250304	181100	27351100	90600	90600	90600	90600	2
33	20250304	181000	27351100	90600	90600	90600	90600	0
34	20250304	180900	27351100	90600	90600	90600	90600	0
35	20250304	180800	27351100	90600	90600	90600	90600	0
36	20250304	180700	27351100	90600	90600	90600	90600	0
37	20250304	180600	27351100	90600	90600	90600	90600	0
38	20250304	180500	27351100	90600	90600	90600	90600	0
39	20250304	180400	27351100	90600	90600	90600	90600	0
40	20250304	180300	27351100	90600	90600	90600	90600	0
41	20250304	180200	27351100	90600	90600	90600	90600	0
42	20250304	180100	27351100	90600	90600	90600	90600	0
43	20250304	180000	27351100	90600	90600	90600	90600	0
44	20250304	175900	27351100	90600	90600	90600	90600	0
45	20250304	175800	27351100	90600	90600	90600	90600	0
46	20250304	175700	27351100	90600	90600	90600	90600	0
47	20250304	175600	27351100	90600	90600	90600	90600	0
48	20250304	175500	27351100	90600	90600	90600	90600	0
49	20250304	175400	27351100	90600	90600	90600	90600	0
50	20250304	175300	27351100	90600	90600	90600	90600	0
51	20250304	175200	27351100	90600	90600	90600	90600	0
52	20250304	175100	27351100	90600	90600	90600	90600	0
53	20250304	175000	27351100	90600	90600	90600	90600	0
54	20250304	174900	27351100	90600	90600	90600	90600	0
55	20250304	174800	27351100	90600	90600	90600	90600	0
56	20250304	174700	27351100	90600	90600	90600	90600	0
57	20250304	174600	27351100	90600	90600	90600	90600	0
58	20250304	174500	27351100	90600	90600	90600	90600	0
59	20250304	174400	27351100	90600	90600	90600	90600	0
60	20250304	174300	27351100	90600	90600	90600	90600	0
61	20250304	174200	27351100	90600	90600	90600	90600	0
62	20250304	174100	27351100	90600	90600	90600	90600	2
63	20250304	174000	27351100	90600	90600	90600	90600	0
64	20250304	173900	27351100	90600	90600	90600	90600	0
65	20250304	173800	27351100	90600	90600	90600	90600	0
66	20250304	173700	27351100	90600	90600	90600	90600	0
67	20250304	173600	27351100	90600	90600	90600	90600	0
68	20250304	173500	27351100	90600	90600	90600	90600	0
69	20250304	173400	27351100	90600	90600	90600	90600	0
70	20250304	173300	27351100	90600	90600	90600	90600	0
71	20250304	173200	27351100	90600	90600	90600	90600	0
72	20250304	173100	27351100	90600	90600	90600	90600	0
73	20250304	173000	27351100	90600	90600	90600	90600	0
74	20250304	172900	27351100	90600	90600	90600	90600	0
75	20250304	172800	27351100	90600	90600	90600	90600	0
76	20250304	172700	27351100	90600	90600	90600	90600	0
77	20250304	172600	27351100	90600	90600	90600	90600	0
78	20250304	172500	27351100	90600	90600	90600	90600	0
79	20250304	172400	27351100	90600	90600	90600	90600	0
80	20250304	172300	27351100	90600	90600	90600	90600	0
81	20250304	172200	27351100	90600	90600	90600	90600	0
82	20250304	172100	27351100	90600	90600	90600	90600	0
83	20250304	172000	27351100	90600	90600	90600	90600	0
84	20250304	171900	27351100	90600	90600	90600	90600	0
85	20250304	171800	27351100	90600	90600	90600	90600	0
86	20250304	171700	27351100	90600	90600	90600	90600	0
87	20250304	171600	27351100	90600	90600	90600	90600	0
88	20250304	171500	27351100	90600	90600	90600	90600	0
89	20250304	171400	27351100	90600	90600	90600	90600	0
90	20250304	171300	27351100	90600	90600	90600	90600	0
91	20250304	171200	27351100	90600	90600	90600	90600	0
92	20250304	171100	27351100	90600	90600	90600	90600	2
93	20250304	171000	27351100	90600	90600	90600	90600	0
94	20250304	170900	27351100	90600	90600	90600	90600	0
95	20250304	170800	27351100	90600	90600	90600	90600	0
96	20250304	170700	27351100	90600	90600	90600	90600	0
97	20250304	170600	27351100	90600	90600	90600	90600	0
98	20250304	170500	27351100	90600	90600	90600	90600	0
99	20250304	170400	27351100	90600	90600	90600	90600	0
100	20250304	170300	27351100	90600	90600	90600	90600	0
101	20250304	170200	27351100	90600	90600	90600	90600	0
102	20250304	170100	27351100	90600	90600	90600	90600	0
103	20250304	170000	27351100	90600	90600	90600	90600	0
104	20250304	165900	27351100	90600	90600	90600	90600	0
105	20250304	165800	27351100	90600	90600	90600	90600	0
106	20250304	165700	27351100	90600	90600	90600	90600	0
107	20250304	165600	27351100	90600	90600	90600	90600	0
108	20250304	165500	27351100	90600	90600	90600	90600	0
109	20250304	165400	27351100	90600	90600	90600	90600	0
110	20250304	165300	27351100	90600	90600	90600	90600	0
111	20250304	165200	27351100	90600	90600	90600	90600	0
112	20250304	165100	27351100	90600	90600	90600	90600	0
113	20250304	165000	27351100	90600	90600	90600	90600	0
114	20250304	164900	27351100	90600	90600	90600	90600	0
115	20250304	164800	27351100	90600	90600	90600	90600	0
116	20250304	164700	27351100	90600	90600	90600	90600	0
117	20250304	164600	27351100	90600	90600	90600	90600	0
118	20250304	164500	27351100	90600	90600	90600	90600	0
119	20250304	164400	27351100	90600	90600	90600	90600	0
120	20250304	164300	27351100	90600	90600	90600	90600	0
121	20250304	164200	27351100	90600	90600	90600	90600	0
122	20250304	164100	27351100	90600	90600	90600	90600	2
123	20250304	164000	27351100	90600	90600	90600	90600	0
124	20250304	163900	27351100	90600	90600	90600	90600	0
125	20250304	163800	27351100	90600	90600	90600	90600	0
126	20250304	163700	27351100	90600	90600	90600	90600	0
127	20250304	163600	27351100	90600	90600	90600	90600	0
128	20250304	163500	27351100	90600	90600	90600	90600	0
129	20250304	163400	27351100	90600	90600	90600	90600	0
130	20250304	163300	27351100	90600	90600	90600	90600	0
131	20250304	163200	27351100	90600	90600	90600	90600	0
132	20250304	163100	27351100	90600	90600	90600	90600	0
133	20250304	163000	27351100	90600	90600	90600	90600	0
134	20250304	162900	27351100	90600	90600	90600	90600	0
135	20250304	162800	27351100	90600	90600	90600	90600	0
136	20250304	162700	27351100	90600	90600	90600	90600	0
137	20250304	162600	27351100	90600	90600	90600	90600	0
138	20250304	162500	27351100	90600	90600	90600	90600	0
139	20250304	162400	27351100	90600	90600	90600	90600	0
140	20250304	162300	27351100	90600	90600	90600	90600	0
141	20250304	162200	27351100	90600	90600	90600	90600	0
142	20250304	162100	27351100	90600	90600	90600	90600	0
143	20250304	162000	27351100	90600	90600	90600	90600	0
144	20250304	161900	27351100	90600	90600	90600	90600	0
145	20250304	161800	27351100	90600	90600	90600	90600	0
146	20250304	161700	27351100	90600	90600	90600	90600	0
147	20250304	161600	27351100	90600	90600	90600	90600	0
148	20250304	161500	27351100	90600	90600	90600	90600	0
149	20250304	161400	27351100	90600	90600	90600	90600	0
150	20250304	161300	27351100	90600	90600	90600	90600	0
151	20250304	161200	27351100	90600	90600	90600	90600	0
152	20250304	161100	27351100	90600	90600	90600	90600	2
153	20250304	161000	27351100	90600	90600	90600	90600	0
154	20250304	160900	27351100	90600	90600	90600	90600	0
155	20250304	160800	27351100	90600	90600	90600	90600	0
156	20250304	160700	27351100	90600	90600	90600	90600	0
157	20250304	160600	27351100	90600	90600	90600	90600	0
158	20250304	160500	27351100	90600	90600	90600	90600	0
159	20250304	160400	27351100	90600	90600	90600	90600	0
160	20250304	160300	27351100	90600	90600	90600	90600	0
161	20250304	160200	27351100	90600	90600	90600	90600	0
162	20250304	160100	27351100	90600	90600	90600	90600	0
163	20250304	160000	27351100	90600	90600	90600	90600	0
164	20250304	155900	27351100	90600	90600	90600	90600	0
165	20250304	155800	27351100	90600	90600	90600	90600	0
166	20250304	155700	27351100	90600	90600	90600	90600	0
167	20250304	155600	27351100	90600	90600	90600	90600	0
168	20250304	155500	27351100	90600	90600	90600	90600	0
169	20250304	155400	27351100	90600	90600	90600	90600	0
170	20250304	155300	27351100	90600	90600	90600	90600	0
171	20250304	155200	27351100	90600	90600	90600	90600	0
172	20250304	155100	27351100	90600	90600	90600	90600	0
173	20250304	155000	27351100	90600	90600	90600	90600	0
174	20250304	154900	27351100	90600	90600	90600	90600	0
175	20250304	154800	27351100	90600	90600	90600	90600	0
176	20250304	154700	27351100	90600	90600	90600	90600	0
177	20250304	154600	27351100	90600	90600	90600	90600	0
178	20250304	154500	27351100	90600	90600	90600	90600	0
179	20250304	154400	27351100	90600	90600	90600	90600	0
180	20250304	154300	27351100	90600	90600	90600	90600	0
181	20250304	154200	27351100	90600	90600	90600	90600	0
182	20250304	154100	27351100	90600	90600	90600	90600	2
183	20250304	154000	27351100	90600	90600	90600	90600	0
184	20250304	153900	27351100	90600	90600	90600	90600	0
185	20250304	153800	27351100	90600	90600	90600	90600	0
186	20250304	153700	27351100	90600	90600	90600	90600	0
187	20250304	153600	27351100	90600	90600	90600	90600	0
188	20250304	153500	27351100	90600	90600	90600	90600	0
189	20250304	153400	27351100	90600	90600	90600	90600	0
190	20250304	153300	27351100	90600	90600	90600	90600	0
191	20250304	153200	27351100	90600	90600	90600	90600	0
192	20250304	153100	27351100	90600	90600	90600	90600	0
193	20250304	153000	27351100	90600	90600	90600	90600	2
194	20250304	152900	27169900	91000	91000	91000	91000	0
195	20250304	152800	27169900	91000	91000	91000	91000	0
196	20250304	152700	27169900	91000	91000	91000	91000	0
197	20250304	152600	27169900	91000	91000	91000	91000	0
198	20250304	152500	27169900	91000	91000	91000	91000	0
199	20250304	152400	27169900	91000	91000	91000	91000	0
200	20250304	152300	27169900	91000	91000	91000	91000	0
201	20250304	152200	27169900	91000	91000	91000	91000	0
202	20250304	152100	27169900	91000	91000	91000	91000	0
203	20250304	152000	27169900	91000	91000	91000	91000	0
204	20250304	151900	27169900	91000	91000	91000	91000	0
205	20250304	151800	27169900	91000	91000	91000	91000	0
206	20250304	151700	27169900	91000	91000	91000	91000	0
207	20250304	151600	27169900	91000	91000	91000	91000	0
208	20250304	151500	27169900	91000	91000	91000	91000	0
209	20250304	151400	27169900	91000	91000	91000	91000	0
210	20250304	151300	27169900	91000	91000	91000	91000	0
211	20250304	151200	27169900	91000	91000	91000	91000	1
212	20250304	151100	27078900	91000	91000	91000	91000	1
213	20250304	151000	26987900	91000	91000	91000	91000	1
214	20250304	150900	26896900	91000	91000	91000	91000	1
215	20250304	150800	26805900	90600	90600	90600	90600	0
216	20250304	150700	26805900	90600	90600	90600	90600	2
217	20250304	150600	26624700	91000	91000	91000	91000	0
218	20250304	150500	26624700	91000	91000	91000	91000	0
219	20250304	150400	26624700	91000	91000	91000	91000	0
220	20250304	150300	26624700	91000	91000	91000	91000	0
221	20250304	150200	26624700	91000	91000	91000	91000	0
222	20250304	150100	26624700	91000	91000	91000	91000	2
223	20250304	150000	26442700	91000	91000	91000	91000	0
224	20250304	145900	26442700	91000	91000	91000	91000	0
225	20250304	145800	26442700	91000	91000	91000	91000	0
226	20250304	145700	26442700	91000	91000	91000	91000	0
227	20250304	145600	26442700	91000	91000	91000	91000	0
228	20250304	145500	26442700	91000	91000	91000	91000	0
229	20250304	145400	26442700	91000	91000	91000	91000	0
230	20250304	145300	26442700	91000	91000	91000	91000	0
231	20250304	145200	26442700	91000	91000	91000	91000	0
232	20250304	145100	26442700	91000	91000	91000	91000	0
233	20250304	145000	26442700	91000	91000	91000	91000	0
234	20250304	144900	26442700	91000	91000	91000	91000	0
235	20250304	144800	26442700	91000	91000	91000	91000	0
236	20250304	144700	26442700	91000	91000	91000	91000	0
237	20250304	144600	26442700	91000	91000	91000	91000	0
238	20250304	144500	26442700	91000	91000	91000	91000	0
239	20250304	144400	26442700	91000	91000	91000	91000	0
240	20250304	144300	26442700	91000	91000	91000	91000	0
241	20250304	144200	26442700	91000	91000	91000	91000	0
242	20250304	144100	26442700	91000	91000	91000	91000	0
243	20250304	144000	26442700	91000	91000	91000	91000	0
244	20250304	143900	26442700	91000	91000	91000	91000	0
245	20250304	143800	26442700	91000	91000	91000	91000	0
246	20250304	143700	26442700	91000	91000	91000	91000	0
247	20250304	143600	26442700	91000	91000	91000	91000	1
248	20250304	143500	26351700	91000	91000	91000	91000	0
249	20250304	143400	26351700	91000	91000	91000	91000	0
250	20250304	143300	26351700	91000	91000	91000	91000	1
251	20250304	143200	26260700	91000	91000	91000	91000	0
252	20250304	143100	26260700	91000	91000	91000	91000	0
253	20250304	143000	26260700	91000	91000	91000	91000	5
254	20250304	142900	25805700	91000	91000	91000	91000	2
255	20250304	142800	25623700	91000	91000	91000	91000	2
256	20250304	142700	25441700	91000	91000	91000	91000	5
257	20250304	142600	24986700	91000	91000	91000	91000	0
258	20250304	142500	24986700	91000	91000	91000	91000	0
259	20250304	142400	24986700	91000	91000	91000	91000	0
260	20250304	142300	24986700	91000	91000	91000	91000	0
261	20250304	142200	24986700	91000	91000	91000	91000	0
262	20250304	142100	24986700	91000	91000	91000	91000	0
263	20250304	142000	24986700	91000	91000	91000	91000	0
264	20250304	141900	24986700	91000	91000	91000	91000	1
265	20250304	141800	24895700	91000	91000	91000	91000	0
266	20250304	141700	24895700	91000	91000	91000	91000	1
267	20250304	141600	24804700	91000	91000	91000	91000	0
268	20250304	141500	24804700	91000	91000	91000	91000	0
269	20250304	141400	24804700	91000	91000	91000	91000	0
270	20250304	141300	24804700	91000	91000	91000	91000	0
271	20250304	141200	24804700	91000	91000	91000	91000	0
272	20250304	141100	24804700	91000	91000	91000	91000	0
273	20250304	141000	24804700	91000	91000	91000	91000	0
274	20250304	140900	24804700	91000	91000	91000	91000	0
275	20250304	140800	24804700	91000	91000	91000	91000	0
276	20250304	140700	24804700	91000	91000	91000	91000	0
277	20250304	140600	24804700	91000	91000	91000	91000	0
278	20250304	140500	24804700	91000	91000	91000	91000	1
279	20250304	140400	24713700	91000	91000	91000	91000	0
280	20250304	140300	24713700	91000	91000	91000	91000	0
281	20250304	140200	24713700	91000	91000	91000	91000	3
282	20250304	140100	24440700	91000	91000	91000	91000	0
283	20250304	140000	24440700	91000	91000	91000	91000	0
284	20250304	135900	24440700	91000	91000	91000	91000	2
285	20250304	135800	24258700	91000	91000	91000	91000	0
286	20250304	135700	24258700	91000	91000	91000	91000	0
287	20250304	135600	24258700	91000	91000	91000	91000	5
288	20250304	135500	23803700	91000	90900	91000	90900	4
289	20250304	135400	23440000	90900	90900	90900	90900	5
290	20250304	135300	22985500	90900	90900	90900	90900	0
291	20250304	135200	22985500	90900	90900	90900	90900	0
292	20250304	135100	22985500	90900	90800	90900	90800	20
293	20250304	135000	21169200	90900	90900	90900	90900	0
294	20250304	134900	21169200	90900	90900	90900	90900	0
295	20250304	134800	21169200	90900	90900	90900	90900	0
296	20250304	134700	21169200	90900	90900	90900	90900	0
297	20250304	134600	21169200	90900	90900	90900	90900	0
298	20250304	134500	21169200	90900	90900	90900	90900	0
299	20250304	134400	21169200	90900	90900	90900	90900	0
300	20250304	134300	21169200	90900	90900	90900	90900	0
301	20250304	134200	21169200	90900	90900	90900	90900	0
302	20250304	134100	21169200	90900	90900	90900	90900	0
303	20250304	134000	21169200	90900	90900	90900	90900	0
304	20250304	133900	21169200	90900	90900	90900	90900	0
305	20250304	133800	21169200	90900	90900	90900	90900	0
306	20250304	133700	21169200	90900	90900	90900	90900	0
307	20250304	133600	21169200	90900	90900	90900	90900	0
308	20250304	133500	21169200	90900	90900	90900	90900	0
309	20250304	133400	21169200	90900	90900	90900	90900	0
310	20250304	133300	21169200	90900	90900	90900	90900	0
311	20250304	133200	21169200	90900	90900	90900	90900	0
312	20250304	133100	21169200	90900	90900	90900	90900	0
313	20250304	133000	21169200	90900	90900	90900	90900	0
314	20250304	132900	21169200	90900	90900	90900	90900	0
315	20250304	132800	21169200	90900	90900	90900	90900	0
316	20250304	132700	21169200	90900	90900	90900	90900	0
317	20250304	132600	21169200	90900	90900	90900	90900	0
318	20250304	132500	21169200	90900	90900	90900	90900	0
319	20250304	132400	21169200	90900	90900	90900	90900	0
320	20250304	132300	21169200	90900	90900	90900	90900	2
321	20250304	132200	20987400	90900	90900	90900	90900	0
322	20250304	132100	20987400	90900	90900	90900	90900	0
323	20250304	132000	20987400	90900	90900	90900	90900	2
324	20250304	131900	20805600	90500	90500	90500	90500	10
325	20250304	131800	19900600	90700	90700	90700	90700	0
326	20250304	131700	19900600	90700	90700	90700	90700	0
327	20250304	131600	19900600	90700	90700	90700	90700	0
328	20250304	131500	19900600	90700	90700	90700	90700	0
329	20250304	131400	19900600	90700	90700	90700	90700	0
330	20250304	131300	19900600	90700	90700	90700	90700	0
331	20250304	131200	19900600	90700	90700	90700	90700	0
332	20250304	131100	19900600	90700	90700	90700	90700	0
333	20250304	131000	19900600	90700	90700	90700	90700	0
334	20250304	130900	19900600	90700	90700	90700	90700	0
335	20250304	130800	19900600	90700	90700	90700	90700	0
336	20250304	130700	19900600	90700	90700	90700	90700	0
337	20250304	130600	19900600	90700	90700	90700	90700	0
338	20250304	130500	19900600	90700	90700	90700	90700	1
339	20250304	130400	19809900	90900	90900	90900	90900	0
340	20250304	130300	19809900	90900	90900	90900	90900	0
341	20250304	130200	19809900	90900	90900	90900	90900	0
342	20250304	130100	19809900	90900	90900	90900	90900	1
343	20250304	130000	19719000	90900	90900	90900	90900	0
344	20250304	125900	19719000	90900	90900	90900	90700	4
345	20250304	125800	19355800	90900	90900	90900	90900	0
346	20250304	125700	19355800	90900	90900	90900	90900	0
347	20250304	125600	19355800	90900	90900	90900	90900	0
348	20250304	125500	19355800	90900	90900	90900	90900	0
349	20250304	125400	19355800	90900	90900	90900	90900	0
350	20250304	125300	19355800	90900	90900	90900	90900	0
351	20250304	125200	19355800	90900	90900	90900	90900	0
352	20250304	125100	19355800	90900	90900	90900	90900	0
353	20250304	125000	19355800	90900	90900	90900	90900	0
354	20250304	124900	19355800	90900	90900	90900	90900	0
355	20250304	124800	19355800	90900	90900	90900	90900	0
356	20250304	124700	19355800	90900	90900	90900	90900	0
357	20250304	124600	19355800	90900	90900	90900	90900	0
358	20250304	124500	19355800	90900	90900	90900	90900	0
359	20250304	124400	19355800	90900	90900	90900	90900	0
360	20250304	124300	19355800	90900	90900	90900	90900	0
361	20250304	124200	19355800	90900	90900	90900	90900	0
362	20250304	124100	19355800	90900	90900	90900	90900	0
363	20250304	124000	19355800	90900	90900	90900	90900	0
364	20250304	123900	19355800	90900	90900	90900	90900	0
365	20250304	123800	19355800	90900	90900	90900	90900	0
366	20250304	123700	19355800	90900	90900	90900	90900	0
367	20250304	123600	19355800	90900	90900	90900	90900	0
368	20250304	123500	19355800	90900	90900	90900	90900	0
369	20250304	123400	19355800	90900	90900	90900	90900	0
370	20250304	123300	19355800	90900	90900	90900	90900	0
371	20250304	123200	19355800	90900	90900	90900	90900	0
372	20250304	123100	19355800	90900	90900	90900	90900	0
373	20250304	123000	19355800	90900	90900	90900	90900	0
374	20250304	122900	19355800	90900	90900	90900	90900	0
375	20250304	122800	19355800	90900	90900	90900	90900	0
376	20250304	122700	19355800	90900	90900	90900	90900	0
377	20250304	122600	19355800	90900	90900	90900	90900	0
378	20250304	122500	19355800	90900	90900	90900	90900	0
379	20250304	122400	19355800	90900	90900	90900	90900	0
380	20250304	122300	19355800	90900	90900	90900	90900	0
381	20250304	122200	19355800	90900	90900	90900	90900	1
382	20250304	122100	19264900	90900	90900	90900	90900	0
383	20250304	122000	19264900	90900	90900	90900	90900	0
384	20250304	121900	19264900	90900	90900	90900	90900	0
385	20250304	121800	19264900	90900	90900	90900	90900	0
386	20250304	121700	19264900	90900	90900	90900	90900	0
387	20250304	121600	19264900	90900	90900	90900	90900	0
388	20250304	121500	19264900	90900	90900	90900	90900	0
389	20250304	121400	19264900	90900	90900	90900	90900	0
390	20250304	121300	19264900	90900	90900	90900	90900	0
391	20250304	121200	19264900	90900	90900	90900	90900	3
392	20250304	121100	18992200	91000	91000	91000	91000	0
393	20250304	121000	18992200	91000	91000	91000	91000	0
394	20250304	120900	18992200	91000	91000	91000	91000	0
395	20250304	120800	18992200	91000	91000	91000	91000	0
396	20250304	120700	18992200	91000	91000	91000	91000	0
397	20250304	120600	18992200	91000	91000	91000	91000	0
398	20250304	120500	18992200	91000	91000	91000	91000	0
399	20250304	120400	18992200	91000	91000	91000	91000	0
400	20250304	120300	18992200	91000	91000	91000	91000	0
401	20250304	120200	18992200	91000	91000	91000	91000	0
402	20250304	120100	18992200	91000	91000	91000	91000	0
403	20250304	120000	18992200	91000	91000	91000	91000	0
404	20250304	115900	18992200	91000	91000	91000	91000	0
405	20250304	115800	18992200	91000	91000	91000	91000	0
406	20250304	115700	18992200	91000	91000	91000	91000	0
407	20250304	115600	18992200	91000	91000	91000	91000	0
408	20250304	115500	18992200	91000	91000	91000	91000	0
409	20250304	115400	18992200	91000	91000	91000	91000	0
410	20250304	115300	18992200	91000	91000	91000	91000	0
411	20250304	115200	18992200	91000	91000	91000	91000	1
412	20250304	115100	18901200	91100	91100	91100	91100	0
413	20250304	115000	18901200	91100	91100	91100	91100	0
414	20250304	114900	18901200	91100	91100	91100	91100	0
415	20250304	114800	18901200	91100	91100	91100	91100	0
416	20250304	114700	18901200	91100	91100	91100	91100	0
417	20250304	114600	18901200	91100	91100	91100	91100	0
418	20250304	114500	18901200	91100	91100	91100	91100	0
419	20250304	114400	18901200	91100	91100	91100	91100	0
420	20250304	114300	18901200	91100	91100	91100	91100	0
421	20250304	114200	18901200	91100	91100	91100	91100	0
422	20250304	114100	18901200	91100	91100	91100	91100	0
423	20250304	114000	18901200	91100	91100	91100	91100	0
424	20250304	113900	18901200	91100	91100	91100	91100	0
425	20250304	113800	18901200	91100	91100	91100	91100	0
426	20250304	113700	18901200	91100	91100	91100	91100	0
427	20250304	113600	18901200	91100	91100	91100	91100	0
428	20250304	113500	18901200	91100	91100	91100	91100	0
429	20250304	113400	18901200	91100	91100	91100	91100	2
430	20250304	113300	18719000	91100	91100	91100	91100	0
431	20250304	113200	18719000	91100	91100	91100	91100	0
432	20250304	113100	18719000	91100	91100	91100	91100	1
433	20250304	113000	18627900	91100	91100	91100	91100	0
434	20250304	112900	18627900	91100	91100	91100	91100	2
435	20250304	112800	18445700	91000	91000	91000	91000	2
436	20250304	112700	18263700	91100	91100	91100	91000	9
437	20250304	112600	17444000	91100	91100	91100	91100	3
438	20250304	112500	17170700	91100	91100	91100	91100	6
439	20250304	112400	16624100	91100	91100	91100	91100	0
440	20250304	112300	16624100	91100	91100	91100	91100	0
441	20250304	112200	16624100	91100	91100	91100	91100	0
442	20250304	112100	16624100	91100	91100	91100	91100	0
443	20250304	112000	16624100	91100	91100	91100	91100	0
444	20250304	111900	16624100	91100	91100	91100	91100	0
445	20250304	111800	16624100	91100	91100	91100	91100	0
446	20250304	111700	16624100	91100	91100	91100	91100	0
447	20250304	111600	16624100	91100	91100	91100	91100	0
448	20250304	111500	16624100	91100	91100	91100	91100	0
449	20250304	111400	16624100	91100	91100	91100	91100	0
450	20250304	111300	16624100	91100	91100	91100	91100	0
451	20250304	111200	16624100	91100	91100	91100	91100	0
452	20250304	111100	16624100	91100	91100	91100	91100	0
453	20250304	111000	16624100	91100	91100	91100	91100	0
454	20250304	110900	16624100	91100	91100	91100	91100	0
455	20250304	110800	16624100	91100	91100	91100	91100	0
456	20250304	110700	16624100	91100	91100	91100	91100	2
457	20250304	110600	16441900	91100	91100	91100	91100	5
458	20250304	110500	15986400	91100	91100	91100	91100	0
459	20250304	110400	15986400	91100	91100	91100	91100	0
460	20250304	110300	15986400	91100	91100	91100	91100	2
461	20250304	110200	15804200	91100	91100	91100	91100	0
462	20250304	110100	15804200	91100	91100	91100	91100	2
463	20250304	110000	15622000	91000	91100	91100	91000	2
464	20250304	105900	15439900	91000	91000	91000	91000	13
465	20250304	105800	14256900	90900	90900	90900	90900	0
466	20250304	105700	14256900	90900	90900	90900	90900	0
467	20250304	105600	14256900	90900	90900	90900	90900	0
468	20250304	105500	14256900	90900	90900	90900	90900	1
469	20250304	105400	14166000	90900	90900	90900	90900	0
470	20250304	105300	14166000	90900	90900	90900	90900	0
471	20250304	105200	14166000	90900	90900	90900	90900	0
472	20250304	105100	14166000	90900	90900	90900	90900	0
473	20250304	105000	14166000	90900	90900	90900	90900	0
474	20250304	104900	14166000	90900	90900	90900	90900	0
475	20250304	104800	14166000	90900	90900	90900	90900	0
476	20250304	104700	14166000	90900	90900	90900	90900	0
477	20250304	104600	14166000	90900	90900	90900	90900	0
478	20250304	104500	14166000	90900	90900	90900	90900	0
479	20250304	104400	14166000	90900	90900	90900	90900	8
480	20250304	104300	13438800	90900	90900	90900	90900	0
481	20250304	104200	13438800	90900	90900	90900	90900	0
482	20250304	104100	13438800	90900	90900	90900	90900	0
483	20250304	104000	13438800	90900	90900	90900	90900	0
484	20250304	103900	13438800	90900	90900	90900	90900	0
485	20250304	103800	13438800	90900	90900	90900	90900	0
486	20250304	103700	13438800	90900	90900	90900	90900	0
487	20250304	103600	13438800	90900	90900	90900	90900	0
488	20250304	103500	13438800	90900	90900	90900	90900	0
489	20250304	103400	13438800	90900	90900	90900	90900	0
490	20250304	103300	13438800	90900	90900	90900	90900	0
491	20250304	103200	13438800	90900	90900	90900	90900	0
492	20250304	103100	13438800	90900	90900	90900	90900	0
493	20250304	103000	13438800	90900	90900	90900	90900	0
494	20250304	102900	13438800	90900	90900	90900	90900	0
495	20250304	102800	13438800	90900	90900	90900	90900	0
496	20250304	102700	13438800	90900	90900	90900	90900	0
497	20250304	102600	13438800	90900	90900	90900	90900	0
498	20250304	102500	13438800	90900	90900	90900	90900	0
499	20250304	102400	13438800	90900	90900	90900	90900	0
500	20250304	102300	13438800	90900	90900	90900	90900	0
501	20250304	102200	13438800	90900	90900	90900	90900	0
502	20250304	102100	13438800	90900	90900	90900	90900	0
503	20250304	102000	13438800	90900	90900	90900	90900	0
504	20250304	101900	13438800	90900	90900	90900	90900	0
505	20250304	101800	13438800	90900	90900	90900	90900	0
506	20250304	101700	13438800	90900	90900	90900	90900	0
507	20250304	101600	13438800	90900	90900	90900	90900	0
508	20250304	101500	13438800	90900	90900	90900	90900	41
509	20250304	101400	9711900	91000	90600	91000	90600	18
510	20250304	101300	8074300	91000	91000	91000	91000	0
511	20250304	101200	8074300	91000	91000	91000	91000	0
512	20250304	101100	8074300	91000	91000	91000	91000	0
513	20250304	101000	8074300	91000	91000	91000	91000	0
514	20250304	100900	8074300	91000	91000	91000	91000	0
515	20250304	100800	8074300	91000	91000	91000	91000	3
516	20250304	100700	7801300	91000	91000	91000	91000	0
517	20250304	100600	7801300	91000	91000	91000	91000	0
518	20250304	100500	7801300	91000	91000	91000	91000	3
519	20250304	100400	7528300	90500	90500	90500	90500	0
520	20250304	100300	7528300	90500	90500	90500	90500	0
521	20250304	100200	7528300	90500	90500	90500	90500	1
522	20250304	100100	7437800	90200	90200	90200	90200	0
523	20250304	100000	7437800	90200	90200	90200	90200	0
524	20250304	095900	7437800	90200	90200	90200	90200	0
525	20250304	095800	7437800	90200	90200	90200	90200	0
526	20250304	095700	7437800	90200	90200	90200	90200	0
527	20250304	095600	7437800	90200	90200	90200	90200	1
528	20250304	095500	7347600	90300	90300	90300	90300	0
529	20250304	095400	7347600	90300	90300	90300	90300	0
530	20250304	095300	7347600	90300	90300	90300	90300	0
531	20250304	095200	7347600	90300	90300	90300	90300	4
532	20250304	095100	6986400	90200	90200	90200	90200	0
533	20250304	095000	6986400	90200	90200	90200	90200	0
534	20250304	094900	6986400	90200	90200	90200	90200	0
535	20250304	094800	6986400	90200	90200	90200	90200	0
536	20250304	094700	6986400	90200	90200	90200	90200	2
537	20250304	094600	6806000	90200	90100	90200	90100	7
538	20250304	094500	6175200	90200	90200	90200	90200	0
539	20250304	094400	6175200	90200	90200	90200	90200	0
540	20250304	094300	6175200	90200	90200	90200	90200	0
541	20250304	094200	6175200	90200	90200	90200	90200	0
542	20250304	094100	6175200	90200	90200	90200	90200	0
543	20250304	094000	6175200	90200	90200	90200	90200	0
544	20250304	093900	6175200	90200	90200	90200	90200	0
545	20250304	093800	6175200	90200	90200	90200	90200	1
546	20250304	093700	6085000	90200	90200	90200	90200	0
547	20250304	093600	6085000	90200	90200	90200	90200	1
548	20250304	093500	5994800	89900	89900	89900	89900	0
549	20250304	093400	5994800	89900	89900	89900	89900	0
550	20250304	093300	5994800	89900	89900	89900	89700	4
551	20250304	093200	5635400	90500	90500	90500	90500	0
552	20250304	093100	5635400	90500	90500	90500	90500	1
553	20250304	093000	5544900	89800	89800	89800	89800	0
554	20250304	092900	5544900	89800	89900	89900	89800	5
555	20250304	092800	5095600	90500	90500	90500	90500	1
556	20250304	092700	5005100	91200	91200	91200	91200	0
557	20250304	092600	5005100	91200	89900	91200	89900	2
558	20250304	092500	4824000	90100	90100	90100	90100	2
559	20250304	092400	4643800	90500	90500	90500	90500	1
560	20250304	092300	4553300	91400	91400	91400	91400	0
561	20250304	092200	4553300	91400	91400	91400	91400	0
562	20250304	092100	4553300	91400	91400	91400	91400	3
563	20250304	092000	4279100	91400	91400	91400	91400	0
564	20250304	091900	4279100	91400	90000	91400	90000	3
565	20250304	091800	4006300	91500	91500	91500	91500	0
566	20250304	091700	4006300	91500	91500	91500	91500	2
567	20250304	091600	3823300	91500	91500	91500	91500	3
568	20250304	091500	3548800	91500	91500	91500	91500	3
569	20250304	091400	3274300	91500	91500	91500	91500	8
570	20250304	091300	2542300	91500	91500	91500	91500	2
571	20250304	091200	2359300	91500	91400	91500	91400	8
572	20250304	091100	1627500	91400	91400	91400	91400	2
573	20250304	091000	1444700	91500	91500	91500	91500	0
574	20250304	090900	1444700	91500	91500	91500	91500	1
575	20250304	090800	1353200	91100	91100	91100	91100	2
576	20250304	090700	1171000	89700	89700	89700	89700	0
577	20250304	090600	1171000	89700	89700	89700	89700	0
578	20250304	090500	1171000	89700	89700	89700	89700	1
579	20250304	090400	1081300	91500	91500	91500	91500	2
580	20250304	090300	898300	91500	91500	91500	91500	0
581	20250304	090200	898300	91500	91600	91600	91500	2
582	20250304	090100	715200	89400	89400	89400	89400	0
583	20250304	090000	715200	89400	89400	89400	89400	8