KissMeData/001460/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183400	86602400	27400	27400	27400	27400	50
3	20250305	183300	86602400	27400	27400	27400	27400	0
4	20250305	183200	86602400	27400	27400	27400	27400	0
5	20250305	183100	86602400	27400	27400	27400	27400	0
6	20250305	183000	86602400	27400	27400	27400	27400	0
7	20250305	182900	86602400	27400	27400	27400	27400	0
8	20250305	182800	86602400	27400	27400	27400	27400	0
9	20250305	182700	86602400	27400	27400	27400	27400	0
10	20250305	182600	86602400	27400	27400	27400	27400	0
11	20250305	182500	86602400	27400	27400	27400	27400	0
12	20250305	182400	86602400	27400	27400	27400	27400	0
13	20250305	182300	86602400	27400	27400	27400	27400	0
14	20250305	182200	86602400	27400	27400	27400	27400	0
15	20250305	182100	86602400	27400	27400	27400	27400	0
16	20250305	182000	86602400	27400	27400	27400	27400	0
17	20250305	181900	86602400	27400	27400	27400	27400	0
18	20250305	181800	86602400	27400	27400	27400	27400	0
19	20250305	181700	86602400	27400	27400	27400	27400	0
20	20250305	181600	86602400	27400	27400	27400	27400	0
21	20250305	181500	86602400	27400	27400	27400	27400	0
22	20250305	181400	86602400	27400	27400	27400	27400	0
23	20250305	181300	86602400	27400	27400	27400	27400	0
24	20250305	181200	86602400	27400	27400	27400	27400	0
25	20250305	181100	86602400	27400	27400	27400	27400	0
26	20250305	181000	86602400	27400	27400	27400	27400	0
27	20250305	180900	86602400	27400	27400	27400	27400	0
28	20250305	180800	86602400	27400	27400	27400	27400	0
29	20250305	180700	86602400	27400	27400	27400	27400	0
30	20250305	180600	86602400	27400	27400	27400	27400	0
31	20250305	180500	86602400	27400	27400	27400	27400	0
32	20250305	180400	86602400	27400	27400	27400	27400	50
33	20250305	180300	86602400	27400	27400	27400	27400	0
34	20250305	180200	86602400	27400	27400	27400	27400	0
35	20250305	180100	86602400	27400	27400	27400	27400	0
36	20250305	180000	86602400	27400	27400	27400	27400	0
37	20250305	175900	86602400	27400	27400	27400	27400	0
38	20250305	175800	86602400	27400	27400	27400	27400	0
39	20250305	175700	86602400	27400	27400	27400	27400	0
40	20250305	175600	86602400	27400	27400	27400	27400	0
41	20250305	175500	86602400	27400	27400	27400	27400	0
42	20250305	175400	86602400	27400	27400	27400	27400	0
43	20250305	175300	86602400	27400	27400	27400	27400	0
44	20250305	175200	86602400	27400	27400	27400	27400	0
45	20250305	175100	86602400	27400	27400	27400	27400	0
46	20250305	175000	86602400	27400	27400	27400	27400	0
47	20250305	174900	86602400	27400	27400	27400	27400	0
48	20250305	174800	86602400	27400	27400	27400	27400	0
49	20250305	174700	86602400	27400	27400	27400	27400	0
50	20250305	174600	86602400	27400	27400	27400	27400	0
51	20250305	174500	86602400	27400	27400	27400	27400	0
52	20250305	174400	86602400	27400	27400	27400	27400	0
53	20250305	174300	86602400	27400	27400	27400	27400	0
54	20250305	174200	86602400	27400	27400	27400	27400	0
55	20250305	174100	86602400	27400	27400	27400	27400	0
56	20250305	174000	86602400	27400	27400	27400	27400	0
57	20250305	173900	86602400	27400	27400	27400	27400	0
58	20250305	173800	86602400	27400	27400	27400	27400	0
59	20250305	173700	86602400	27400	27400	27400	27400	0
60	20250305	173600	86602400	27400	27400	27400	27400	0
61	20250305	173500	86602400	27400	27400	27400	27400	0
62	20250305	173400	86602400	27400	27400	27400	27400	50
63	20250305	173300	86602400	27400	27400	27400	27400	0
64	20250305	173200	86602400	27400	27400	27400	27400	0
65	20250305	173100	86602400	27400	27400	27400	27400	0
66	20250305	173000	86602400	27400	27400	27400	27400	0
67	20250305	172900	86602400	27400	27400	27400	27400	0
68	20250305	172800	86602400	27400	27400	27400	27400	0
69	20250305	172700	86602400	27400	27400	27400	27400	0
70	20250305	172600	86602400	27400	27400	27400	27400	0
71	20250305	172500	86602400	27400	27400	27400	27400	0
72	20250305	172400	86602400	27400	27400	27400	27400	0
73	20250305	172300	86602400	27400	27400	27400	27400	0
74	20250305	172200	86602400	27400	27400	27400	27400	0
75	20250305	172100	86602400	27400	27400	27400	27400	0
76	20250305	172000	86602400	27400	27400	27400	27400	0
77	20250305	171900	86602400	27400	27400	27400	27400	0
78	20250305	171800	86602400	27400	27400	27400	27400	0
79	20250305	171700	86602400	27400	27400	27400	27400	0
80	20250305	171600	86602400	27400	27400	27400	27400	0
81	20250305	171500	86602400	27400	27400	27400	27400	0
82	20250305	171400	86602400	27400	27400	27400	27400	0
83	20250305	171300	86602400	27400	27400	27400	27400	0
84	20250305	171200	86602400	27400	27400	27400	27400	0
85	20250305	171100	86602400	27400	27400	27400	27400	0
86	20250305	171000	86602400	27400	27400	27400	27400	0
87	20250305	170900	86602400	27400	27400	27400	27400	0
88	20250305	170800	86602400	27400	27400	27400	27400	0
89	20250305	170700	86602400	27400	27400	27400	27400	0
90	20250305	170600	86602400	27400	27400	27400	27400	0
91	20250305	170500	86602400	27400	27400	27400	27400	0
92	20250305	170400	86602400	27400	27400	27400	27400	50
93	20250305	170300	86602400	27400	27400	27400	27400	0
94	20250305	170200	86602400	27400	27400	27400	27400	0
95	20250305	170100	86602400	27400	27400	27400	27400	0
96	20250305	170000	86602400	27400	27400	27400	27400	0
97	20250305	165900	86602400	27400	27400	27400	27400	0
98	20250305	165800	86602400	27400	27400	27400	27400	0
99	20250305	165700	86602400	27400	27400	27400	27400	0
100	20250305	165600	86602400	27400	27400	27400	27400	0
101	20250305	165500	86602400	27400	27400	27400	27400	0
102	20250305	165400	86602400	27400	27400	27400	27400	0
103	20250305	165300	86602400	27400	27400	27400	27400	0
104	20250305	165200	86602400	27400	27400	27400	27400	0
105	20250305	165100	86602400	27400	27400	27400	27400	0
106	20250305	165000	86602400	27400	27400	27400	27400	0
107	20250305	164900	86602400	27400	27400	27400	27400	0
108	20250305	164800	86602400	27400	27400	27400	27400	0
109	20250305	164700	86602400	27400	27400	27400	27400	0
110	20250305	164600	86602400	27400	27400	27400	27400	0
111	20250305	164500	86602400	27400	27400	27400	27400	0
112	20250305	164400	86602400	27400	27400	27400	27400	0
113	20250305	164300	86602400	27400	27400	27400	27400	0
114	20250305	164200	86602400	27400	27400	27400	27400	0
115	20250305	164100	86602400	27400	27400	27400	27400	0
116	20250305	164000	86602400	27400	27400	27400	27400	0
117	20250305	163900	86602400	27400	27400	27400	27400	0
118	20250305	163800	86602400	27400	27400	27400	27400	0
119	20250305	163700	86602400	27400	27400	27400	27400	0
120	20250305	163600	86602400	27400	27400	27400	27400	0
121	20250305	163500	86602400	27400	27400	27400	27400	0
122	20250305	163400	86602400	27400	27400	27400	27400	50
123	20250305	163300	86602400	27400	27400	27400	27400	0
124	20250305	163200	86602400	27400	27400	27400	27400	0
125	20250305	163100	86602400	27400	27400	27400	27400	0
126	20250305	163000	86602400	27400	27400	27400	27400	0
127	20250305	162900	86602400	27400	27400	27400	27400	0
128	20250305	162800	86602400	27400	27400	27400	27400	0
129	20250305	162700	86602400	27400	27400	27400	27400	0
130	20250305	162600	86602400	27400	27400	27400	27400	0
131	20250305	162500	86602400	27400	27400	27400	27400	0
132	20250305	162400	86602400	27400	27400	27400	27400	0
133	20250305	162300	86602400	27400	27400	27400	27400	0
134	20250305	162200	86602400	27400	27400	27400	27400	0
135	20250305	162100	86602400	27400	27400	27400	27400	0
136	20250305	162000	86602400	27400	27400	27400	27400	0
137	20250305	161900	86602400	27400	27400	27400	27400	0
138	20250305	161800	86602400	27400	27400	27400	27400	0
139	20250305	161700	86602400	27400	27400	27400	27400	0
140	20250305	161600	86602400	27400	27400	27400	27400	0
141	20250305	161500	86602400	27400	27400	27400	27400	0
142	20250305	161400	86602400	27400	27400	27400	27400	0
143	20250305	161300	86602400	27400	27400	27400	27400	0
144	20250305	161200	86602400	27400	27400	27400	27400	0
145	20250305	161100	86602400	27400	27400	27400	27400	0
146	20250305	161000	86602400	27400	27400	27400	27400	0
147	20250305	160900	86602400	27400	27400	27400	27400	0
148	20250305	160800	86602400	27400	27400	27400	27400	0
149	20250305	160700	86602400	27400	27400	27400	27400	0
150	20250305	160600	86602400	27400	27400	27400	27400	0
151	20250305	160500	86602400	27400	27400	27400	27400	0
152	20250305	160400	86602400	27400	27400	27400	27400	50
153	20250305	160300	86602400	27400	27400	27400	27400	0
154	20250305	160200	86602400	27400	27400	27400	27400	0
155	20250305	160100	86602400	27400	27400	27400	27400	0
156	20250305	160000	86602400	27400	27400	27400	27400	0
157	20250305	155900	86602400	27400	27400	27400	27400	0
158	20250305	155800	86602400	27400	27400	27400	27400	0
159	20250305	155700	86602400	27400	27400	27400	27400	0
160	20250305	155600	86602400	27400	27400	27400	27400	0
161	20250305	155500	86602400	27400	27400	27400	27400	0
162	20250305	155400	86602400	27400	27400	27400	27400	0
163	20250305	155300	86602400	27400	27400	27400	27400	0
164	20250305	155200	86602400	27400	27400	27400	27400	0
165	20250305	155100	86602400	27400	27400	27400	27400	0
166	20250305	155000	86602400	27400	27400	27400	27400	0
167	20250305	154900	86602400	27400	27400	27400	27400	0
168	20250305	154800	86602400	27400	27400	27400	27400	0
169	20250305	154700	86602400	27400	27400	27400	27400	0
170	20250305	154600	86602400	27400	27400	27400	27400	0
171	20250305	154500	86602400	27400	27400	27400	27400	0
172	20250305	154400	86602400	27400	27400	27400	27400	0
173	20250305	154300	86602400	27400	27400	27400	27400	0
174	20250305	154200	86602400	27400	27400	27400	27400	0
175	20250305	154100	86602400	27400	27400	27400	27400	0
176	20250305	154000	86602400	27400	27400	27400	27400	0
177	20250305	153900	86602400	27400	27400	27400	27400	0
178	20250305	153800	86602400	27400	27400	27400	27400	0
179	20250305	153700	86602400	27400	27400	27400	27400	0
180	20250305	153600	86602400	27400	27400	27400	27400	0
181	20250305	153500	86602400	27400	27400	27400	27400	0
182	20250305	153400	86602400	27400	27400	27400	27400	50
183	20250305	153300	86602400	27400	27400	27400	27400	0
184	20250305	153200	86602400	27400	27400	27400	27400	0
185	20250305	153100	86602400	27400	27400	27400	27400	0
186	20250305	153000	86602400	27400	27400	27400	27400	50
187	20250305	152900	85232400	27250	27250	27250	27250	0
188	20250305	152800	85232400	27250	27250	27250	27250	0
189	20250305	152700	85232400	27250	27250	27250	27250	0
190	20250305	152600	85232400	27250	27250	27250	27250	0
191	20250305	152500	85232400	27250	27250	27250	27250	0
192	20250305	152400	85232400	27250	27250	27250	27250	0
193	20250305	152300	85232400	27250	27250	27250	27250	0
194	20250305	152200	85232400	27250	27250	27250	27250	0
195	20250305	152100	85232400	27250	27250	27250	27250	0
196	20250305	152000	85232400	27250	27250	27250	27250	0
197	20250305	151900	85232400	27250	27250	27250	27250	0
198	20250305	151800	85232400	27250	27250	27250	27250	0
199	20250305	151700	85232400	27250	27250	27250	27250	0
200	20250305	151600	85232400	27250	27250	27250	27250	0
201	20250305	151500	85232400	27250	27250	27250	27250	0
202	20250305	151400	85232400	27250	27250	27250	27250	4
203	20250305	151300	85123400	27150	27150	27150	27150	1
204	20250305	151200	85096250	27000	27300	27300	27000	1500
205	20250305	151100	44512950	27400	27400	27400	27400	0
206	20250305	151000	44512950	27400	27400	27400	27400	0
207	20250305	150900	44512950	27400	27400	27400	27400	0
208	20250305	150800	44512950	27400	27400	27400	27400	0
209	20250305	150700	44512950	27400	27400	27400	27400	0
210	20250305	150600	44512950	27400	27400	27400	27400	0
211	20250305	150500	44512950	27400	27350	27400	27350	1240
212	20250305	150400	10537350	27350	27350	27350	27350	0
213	20250305	150300	10537350	27350	27350	27350	27350	0
214	20250305	150200	10537350	27350	27350	27350	27350	0
215	20250305	150100	10537350	27350	27350	27350	27350	0
216	20250305	150000	10537350	27350	27350	27350	27350	0
217	20250305	145900	10537350	27350	27350	27350	27350	0
218	20250305	145800	10537350	27350	27350	27350	27350	0
219	20250305	145700	10537350	27350	27350	27350	27350	0
220	20250305	145600	10537350	27350	27350	27350	27350	1
221	20250305	145500	10510000	27250	27250	27250	27250	0
222	20250305	145400	10510000	27250	27250	27250	27250	0
223	20250305	145300	10510000	27250	27250	27250	27250	0
224	20250305	145200	10510000	27250	27250	27250	27250	0
225	20250305	145100	10510000	27250	27250	27250	27250	0
226	20250305	145000	10510000	27250	27250	27250	27250	0
227	20250305	144900	10510000	27250	27250	27250	27250	0
228	20250305	144800	10510000	27250	27250	27250	27250	0
229	20250305	144700	10510000	27250	27250	27250	27250	0
230	20250305	144600	10510000	27250	27250	27250	27250	0
231	20250305	144500	10510000	27250	27250	27250	27250	0
232	20250305	144400	10510000	27250	27250	27250	27250	0
233	20250305	144300	10510000	27250	27250	27250	27250	0
234	20250305	144200	10510000	27250	27250	27250	27250	0
235	20250305	144100	10510000	27250	27250	27250	27250	0
236	20250305	144000	10510000	27250	27250	27250	27250	0
237	20250305	143900	10510000	27250	27250	27250	27250	0
238	20250305	143800	10510000	27250	27250	27250	27250	0
239	20250305	143700	10510000	27250	27250	27250	27250	0
240	20250305	143600	10510000	27250	27250	27250	27250	0
241	20250305	143500	10510000	27250	27250	27250	27250	0
242	20250305	143400	10510000	27250	27250	27250	27250	0
243	20250305	143300	10510000	27250	27250	27250	27250	0
244	20250305	143200	10510000	27250	27250	27250	27250	0
245	20250305	143100	10510000	27250	27250	27250	27250	0
246	20250305	143000	10510000	27250	27250	27250	27250	0
247	20250305	142900	10510000	27250	27250	27250	27250	0
248	20250305	142800	10510000	27250	27250	27250	27250	0
249	20250305	142700	10510000	27250	27250	27250	27250	0
250	20250305	142600	10510000	27250	27250	27250	27250	0
251	20250305	142500	10510000	27250	27250	27250	27250	0
252	20250305	142400	10510000	27250	27250	27250	27250	0
253	20250305	142300	10510000	27250	27250	27250	27250	1
254	20250305	142200	10482750	27250	27250	27250	27250	0
255	20250305	142100	10482750	27250	27250	27250	27250	0
256	20250305	142000	10482750	27250	27250	27250	27250	0
257	20250305	141900	10482750	27250	27250	27250	27250	0
258	20250305	141800	10482750	27250	27250	27250	27250	0
259	20250305	141700	10482750	27250	27250	27250	27250	0
260	20250305	141600	10482750	27250	27250	27250	27250	0
261	20250305	141500	10482750	27250	27250	27250	27250	0
262	20250305	141400	10482750	27250	27250	27250	27250	0
263	20250305	141300	10482750	27250	27250	27250	27250	0
264	20250305	141200	10482750	27250	27250	27250	27250	1
265	20250305	141100	10455500	27350	27350	27350	27350	0
266	20250305	141000	10455500	27350	27350	27350	27350	0
267	20250305	140900	10455500	27350	27350	27350	27350	0
268	20250305	140800	10455500	27350	27350	27350	27350	0
269	20250305	140700	10455500	27350	27350	27350	27350	0
270	20250305	140600	10455500	27350	27350	27350	27350	0
271	20250305	140500	10455500	27350	27350	27350	27350	0
272	20250305	140400	10455500	27350	27350	27350	27350	0
273	20250305	140300	10455500	27350	27350	27350	27350	0
274	20250305	140200	10455500	27350	27350	27350	27350	0
275	20250305	140100	10455500	27350	27350	27350	27350	0
276	20250305	140000	10455500	27350	27350	27350	27350	0
277	20250305	135900	10455500	27350	27350	27350	27350	0
278	20250305	135800	10455500	27350	27350	27350	27350	0
279	20250305	135700	10455500	27350	27350	27350	27350	0
280	20250305	135600	10455500	27350	27350	27350	27350	0
281	20250305	135500	10455500	27350	27350	27350	27350	0
282	20250305	135400	10455500	27350	27350	27350	27350	0
283	20250305	135300	10455500	27350	27350	27350	27350	0
284	20250305	135200	10455500	27350	27350	27350	27350	0
285	20250305	135100	10455500	27350	27350	27350	27350	0
286	20250305	135000	10455500	27350	27350	27350	27350	0
287	20250305	134900	10455500	27350	27350	27350	27350	0
288	20250305	134800	10455500	27350	27350	27350	27350	0
289	20250305	134700	10455500	27350	27350	27350	27350	0
290	20250305	134600	10455500	27350	27350	27350	27350	2
291	20250305	134500	10400800	27400	27400	27400	27400	37
292	20250305	134400	9387000	27200	27200	27200	27200	0
293	20250305	134300	9387000	27200	27200	27200	27200	0
294	20250305	134200	9387000	27200	27200	27200	27200	0
295	20250305	134100	9387000	27200	27200	27200	27200	0
296	20250305	134000	9387000	27200	27200	27200	27200	0
297	20250305	133900	9387000	27200	27200	27200	27200	0
298	20250305	133800	9387000	27200	27200	27200	27200	2
299	20250305	133700	9332600	27200	27200	27200	27200	30
300	20250305	133600	8516600	27200	27200	27200	27200	0
301	20250305	133500	8516600	27200	27200	27200	27200	0
302	20250305	133400	8516600	27200	27200	27200	27200	0
303	20250305	133300	8516600	27200	27200	27200	27200	0
304	20250305	133200	8516600	27200	27200	27200	27200	0
305	20250305	133100	8516600	27200	27200	27200	27200	0
306	20250305	133000	8516600	27200	27200	27200	27200	0
307	20250305	132900	8516600	27200	27200	27200	27200	0
308	20250305	132800	8516600	27200	27200	27200	27200	0
309	20250305	132700	8516600	27200	27200	27200	27200	0
310	20250305	132600	8516600	27200	27200	27200	27200	0
311	20250305	132500	8516600	27200	27200	27200	27200	0
312	20250305	132400	8516600	27200	27200	27200	27200	0
313	20250305	132300	8516600	27200	27200	27200	27200	0
314	20250305	132200	8516600	27200	27200	27200	27200	0
315	20250305	132100	8516600	27200	27200	27200	27200	8
316	20250305	132000	8299000	27200	27200	27200	27200	5
317	20250305	131900	8163000	27200	27200	27200	27200	0
318	20250305	131800	8163000	27200	27200	27200	27200	0
319	20250305	131700	8163000	27200	27200	27200	27200	0
320	20250305	131600	8163000	27200	27200	27200	27200	0
321	20250305	131500	8163000	27200	27200	27200	27200	0
322	20250305	131400	8163000	27200	27200	27200	27200	0
323	20250305	131300	8163000	27200	27200	27200	27200	1
324	20250305	131200	8135800	27200	27200	27200	27200	0
325	20250305	131100	8135800	27200	27200	27200	27200	0
326	20250305	131000	8135800	27200	27200	27200	27200	0
327	20250305	130900	8135800	27200	27200	27200	27200	0
328	20250305	130800	8135800	27200	27200	27200	27200	0
329	20250305	130700	8135800	27200	27200	27200	27200	0
330	20250305	130600	8135800	27200	27200	27200	27200	0
331	20250305	130500	8135800	27200	27200	27200	27200	0
332	20250305	130400	8135800	27200	27200	27200	27200	50
333	20250305	130300	6775800	27200	27200	27200	27200	0
334	20250305	130200	6775800	27200	27200	27200	27200	0
335	20250305	130100	6775800	27200	27200	27200	27200	0
336	20250305	130000	6775800	27200	27200	27200	27200	0
337	20250305	125900	6775800	27200	27200	27200	27200	0
338	20250305	125800	6775800	27200	27200	27200	27200	0
339	20250305	125700	6775800	27200	27200	27200	27200	0
340	20250305	125600	6775800	27200	27200	27200	27200	0
341	20250305	125500	6775800	27200	27200	27200	27200	0
342	20250305	125400	6775800	27200	27200	27200	27200	0
343	20250305	125300	6775800	27200	27200	27200	27200	0
344	20250305	125200	6775800	27200	27200	27200	27200	0
345	20250305	125100	6775800	27200	27200	27200	27200	0
346	20250305	125000	6775800	27200	27200	27200	27200	0
347	20250305	124900	6775800	27200	27200	27200	27200	0
348	20250305	124800	6775800	27200	27200	27200	27200	0
349	20250305	124700	6775800	27200	27200	27200	27200	0
350	20250305	124600	6775800	27200	27200	27200	27200	0
351	20250305	124500	6775800	27200	27200	27200	27200	0
352	20250305	124400	6775800	27200	27200	27200	27200	0
353	20250305	124300	6775800	27200	27200	27200	27200	1
354	20250305	124200	6748600	27200	27200	27200	27200	0
355	20250305	124100	6748600	27200	27200	27200	27200	0
356	20250305	124000	6748600	27200	27200	27200	27200	0
357	20250305	123900	6748600	27200	27200	27200	27200	0
358	20250305	123800	6748600	27200	27200	27200	27200	0
359	20250305	123700	6748600	27200	27200	27200	27200	0
360	20250305	123600	6748600	27200	27200	27200	27200	0
361	20250305	123500	6748600	27200	27200	27200	27200	0
362	20250305	123400	6748600	27200	27200	27200	27200	0
363	20250305	123300	6748600	27200	27200	27200	27200	0
364	20250305	123200	6748600	27200	27200	27200	27200	0
365	20250305	123100	6748600	27200	27200	27200	27200	0
366	20250305	123000	6748600	27200	27200	27200	27200	0
367	20250305	122900	6748600	27200	27200	27200	27200	0
368	20250305	122800	6748600	27200	27200	27200	27200	21
369	20250305	122700	6177400	27200	27200	27200	27200	0
370	20250305	122600	6177400	27200	27200	27200	27200	0
371	20250305	122500	6177400	27200	27200	27200	27200	0
372	20250305	122400	6177400	27200	27200	27200	27200	0
373	20250305	122300	6177400	27200	27200	27200	27200	0
374	20250305	122200	6177400	27200	27200	27200	27200	0
375	20250305	122100	6177400	27200	27200	27200	27200	0
376	20250305	122000	6177400	27200	27200	27200	27200	0
377	20250305	121900	6177400	27200	27200	27200	27200	0
378	20250305	121800	6177400	27200	27200	27200	27200	0
379	20250305	121700	6177400	27200	27200	27200	27200	0
380	20250305	121600	6177400	27200	27200	27200	27200	0
381	20250305	121500	6177400	27200	27200	27200	27200	0
382	20250305	121400	6177400	27200	27200	27200	27200	0
383	20250305	121300	6177400	27200	27200	27200	27200	0
384	20250305	121200	6177400	27200	27250	27250	27200	16
385	20250305	121100	5742050	27300	27300	27300	27300	0
386	20250305	121000	5742050	27300	27300	27300	27300	0
387	20250305	120900	5742050	27300	27300	27300	27300	0
388	20250305	120800	5742050	27300	27300	27300	27300	20
389	20250305	120700	5196050	27300	27300	27300	27300	0
390	20250305	120600	5196050	27300	27300	27300	27300	0
391	20250305	120500	5196050	27300	27300	27300	27300	0
392	20250305	120400	5196050	27300	27300	27300	27300	0
393	20250305	120300	5196050	27300	27300	27300	27300	0
394	20250305	120200	5196050	27300	27300	27300	27300	0
395	20250305	120100	5196050	27300	27300	27300	27300	0
396	20250305	120000	5196050	27300	27300	27300	27300	0
397	20250305	115900	5196050	27300	27300	27300	27300	0
398	20250305	115800	5196050	27300	27300	27300	27300	0
399	20250305	115700	5196050	27300	27300	27300	27300	0
400	20250305	115600	5196050	27300	27300	27300	27300	0
401	20250305	115500	5196050	27300	27300	27300	27300	1
402	20250305	115400	5168750	27400	27400	27400	27400	0
403	20250305	115300	5168750	27400	27400	27400	27400	0
404	20250305	115200	5168750	27400	27400	27400	27400	0
405	20250305	115100	5168750	27400	27400	27400	27400	0
406	20250305	115000	5168750	27400	27400	27400	27400	0
407	20250305	114900	5168750	27400	27400	27400	27400	0
408	20250305	114800	5168750	27400	27400	27400	27400	0
409	20250305	114700	5168750	27400	27400	27400	27400	0
410	20250305	114600	5168750	27400	27400	27400	27400	0
411	20250305	114500	5168750	27400	27400	27400	27400	0
412	20250305	114400	5168750	27400	27400	27400	27400	0
413	20250305	114300	5168750	27400	27400	27400	27400	0
414	20250305	114200	5168750	27400	27400	27400	27400	0
415	20250305	114100	5168750	27400	27400	27400	27400	0
416	20250305	114000	5168750	27400	27400	27400	27400	0
417	20250305	113900	5168750	27400	27400	27400	27400	0
418	20250305	113800	5168750	27400	27400	27400	27400	0
419	20250305	113700	5168750	27400	27400	27400	27400	0
420	20250305	113600	5168750	27400	27400	27400	27400	0
421	20250305	113500	5168750	27400	27400	27400	27400	0
422	20250305	113400	5168750	27400	27400	27400	27400	0
423	20250305	113300	5168750	27400	27400	27400	27400	0
424	20250305	113200	5168750	27400	27400	27400	27400	0
425	20250305	113100	5168750	27400	27400	27400	27400	0
426	20250305	113000	5168750	27400	27400	27400	27400	0
427	20250305	112900	5168750	27400	27400	27400	27400	0
428	20250305	112800	5168750	27400	27400	27400	27400	0
429	20250305	112700	5168750	27400	27400	27400	27400	0
430	20250305	112600	5168750	27400	27400	27400	27400	0
431	20250305	112500	5168750	27400	27400	27400	27400	0
432	20250305	112400	5168750	27400	27400	27400	27400	0
433	20250305	112300	5168750	27400	27400	27400	27400	0
434	20250305	112200	5168750	27400	27350	27400	27350	2
435	20250305	112100	5114000	27400	27400	27400	27400	0
436	20250305	112000	5114000	27400	27400	27400	27400	0
437	20250305	111900	5114000	27400	27400	27400	27400	0
438	20250305	111800	5114000	27400	27400	27400	27400	0
439	20250305	111700	5114000	27400	27400	27400	27400	0
440	20250305	111600	5114000	27400	27350	27400	27350	2
441	20250305	111500	5059250	27350	27350	27350	27350	0
442	20250305	111400	5059250	27350	27350	27350	27350	0
443	20250305	111300	5059250	27350	27350	27350	27350	0
444	20250305	111200	5059250	27350	27350	27350	27350	0
445	20250305	111100	5059250	27350	27350	27350	27350	0
446	20250305	111000	5059250	27350	27350	27350	27350	0
447	20250305	110900	5059250	27350	27350	27350	27350	0
448	20250305	110800	5059250	27350	27350	27350	27350	0
449	20250305	110700	5059250	27350	27350	27350	27350	0
450	20250305	110600	5059250	27350	27350	27350	27350	0
451	20250305	110500	5059250	27350	27350	27350	27350	0
452	20250305	110400	5059250	27350	27350	27350	27350	0
453	20250305	110300	5059250	27350	27350	27350	27350	0
454	20250305	110200	5059250	27350	27350	27350	27350	0
455	20250305	110100	5059250	27350	27350	27350	27350	0
456	20250305	110000	5059250	27350	27350	27350	27350	0
457	20250305	105900	5059250	27350	27350	27350	27350	0
458	20250305	105800	5059250	27350	27350	27350	27350	0
459	20250305	105700	5059250	27350	27350	27350	27350	0
460	20250305	105600	5059250	27350	27350	27350	27350	2
461	20250305	105500	5004550	27400	27450	27450	27350	28
462	20250305	105400	4237400	27400	27400	27400	27400	0
463	20250305	105300	4237400	27400	27400	27400	27400	0
464	20250305	105200	4237400	27400	27400	27400	27400	0
465	20250305	105100	4237400	27400	27400	27400	27400	0
466	20250305	105000	4237400	27400	27400	27400	27400	0
467	20250305	104900	4237400	27400	27400	27400	27400	0
468	20250305	104800	4237400	27400	27400	27400	27400	0
469	20250305	104700	4237400	27400	27400	27400	27400	0
470	20250305	104600	4237400	27400	27400	27400	27400	0
471	20250305	104500	4237400	27400	27400	27400	27400	0
472	20250305	104400	4237400	27400	27400	27400	27400	0
473	20250305	104300	4237400	27400	27400	27400	27400	0
474	20250305	104200	4237400	27400	27400	27400	27400	0
475	20250305	104100	4237400	27400	27400	27400	27400	0
476	20250305	104000	4237400	27400	27400	27400	27400	0
477	20250305	103900	4237400	27400	27400	27400	27400	0
478	20250305	103800	4237400	27400	27400	27400	27400	0
479	20250305	103700	4237400	27400	27400	27400	27400	0
480	20250305	103600	4237400	27400	27400	27400	27400	1
481	20250305	103500	4210000	27450	27450	27450	27450	0
482	20250305	103400	4210000	27450	27450	27450	27450	0
483	20250305	103300	4210000	27450	27450	27450	27450	0
484	20250305	103200	4210000	27450	27450	27450	27450	0
485	20250305	103100	4210000	27450	27450	27450	27450	0
486	20250305	103000	4210000	27450	27450	27450	27450	0
487	20250305	102900	4210000	27450	27450	27450	27450	0
488	20250305	102800	4210000	27450	27450	27450	27450	0
489	20250305	102700	4210000	27450	27450	27450	27450	0
490	20250305	102600	4210000	27450	27450	27450	27450	0
491	20250305	102500	4210000	27450	27450	27450	27450	0
492	20250305	102400	4210000	27450	27450	27450	27450	0
493	20250305	102300	4210000	27450	27450	27450	27450	0
494	20250305	102200	4210000	27450	27450	27450	27450	0
495	20250305	102100	4210000	27450	27450	27450	27450	0
496	20250305	102000	4210000	27450	27450	27450	27450	0
497	20250305	101900	4210000	27450	27450	27450	27450	0
498	20250305	101800	4210000	27450	27450	27450	27450	0
499	20250305	101700	4210000	27450	27450	27450	27450	0
500	20250305	101600	4210000	27450	27450	27450	27450	0
501	20250305	101500	4210000	27450	27450	27450	27450	0
502	20250305	101400	4210000	27450	27450	27450	27450	0
503	20250305	101300	4210000	27450	27450	27450	27450	0
504	20250305	101200	4210000	27450	27450	27450	27450	0
505	20250305	101100	4210000	27450	27400	27450	27400	2
506	20250305	101000	4155150	27400	27400	27400	27400	0
507	20250305	100900	4155150	27400	27400	27400	27400	0
508	20250305	100800	4155150	27400	27400	27400	27400	0
509	20250305	100700	4155150	27400	27400	27400	27400	0
510	20250305	100600	4155150	27400	27350	27400	27350	3
511	20250305	100500	4073050	27450	27350	27450	27350	6
512	20250305	100400	3908700	27350	27350	27350	27350	0
513	20250305	100300	3908700	27350	27350	27350	27350	33
514	20250305	100200	3006150	27350	27350	27350	27350	0
515	20250305	100100	3006150	27350	27350	27350	27350	0
516	20250305	100000	3006150	27350	27350	27350	27350	0
517	20250305	095900	3006150	27350	27350	27350	27350	0
518	20250305	095800	3006150	27350	27350	27350	27350	0
519	20250305	095700	3006150	27350	27350	27350	27350	0
520	20250305	095600	3006150	27350	27350	27350	27350	0
521	20250305	095500	3006150	27350	27350	27350	27350	0
522	20250305	095400	3006150	27350	27350	27350	27350	0
523	20250305	095300	3006150	27350	27350	27350	27350	0
524	20250305	095200	3006150	27350	27350	27350	27350	0
525	20250305	095100	3006150	27350	27350	27350	27350	0
526	20250305	095000	3006150	27350	27350	27350	27350	0
527	20250305	094900	3006150	27350	27350	27350	27350	0
528	20250305	094800	3006150	27350	27350	27350	27350	0
529	20250305	094700	3006150	27350	27350	27350	27350	0
530	20250305	094600	3006150	27350	27350	27350	27350	0
531	20250305	094500	3006150	27350	27350	27350	27350	0
532	20250305	094400	3006150	27350	27350	27350	27350	0
533	20250305	094300	3006150	27350	27350	27350	27350	0
534	20250305	094200	3006150	27350	27350	27350	27350	0
535	20250305	094100	3006150	27350	27350	27350	27350	0
536	20250305	094000	3006150	27350	27350	27350	27350	3
537	20250305	093900	2924100	27450	27450	27450	27450	0
538	20250305	093800	2924100	27450	27450	27450	27450	4
539	20250305	093700	2814300	27400	27400	27400	27400	0
540	20250305	093600	2814300	27400	27400	27400	27400	0
541	20250305	093500	2814300	27400	27400	27400	27400	0
542	20250305	093400	2814300	27400	27400	27400	27400	0
543	20250305	093300	2814300	27400	27400	27400	27400	0
544	20250305	093200	2814300	27400	27400	27400	27400	0
545	20250305	093100	2814300	27400	27400	27400	27400	0
546	20250305	093000	2814300	27400	27400	27400	27400	0
547	20250305	092900	2814300	27400	27400	27400	27400	0
548	20250305	092800	2814300	27400	27400	27400	27400	0
549	20250305	092700	2814300	27400	27350	27400	27350	5
550	20250305	092600	2677500	27350	27350	27350	27350	0
551	20250305	092500	2677500	27350	27350	27350	27350	0
552	20250305	092400	2677500	27350	27350	27350	27350	0
553	20250305	092300	2677500	27350	27350	27350	27350	0
554	20250305	092200	2677500	27350	27350	27350	27350	0
555	20250305	092100	2677500	27350	27350	27350	27350	1
556	20250305	092000	2650150	27550	27550	27550	27550	0
557	20250305	091900	2650150	27550	27250	27550	27250	30
558	20250305	091800	1827900	27100	27100	27100	27100	0
559	20250305	091700	1827900	27100	27150	27150	27100	10
560	20250305	091600	1556650	27350	27300	27350	27300	2
561	20250305	091500	1502000	27400	27350	27500	27350	29
562	20250305	091400	707400	27150	27150	27150	27150	0
563	20250305	091300	707400	27150	27150	27150	27150	0
564	20250305	091200	707400	27150	27200	27200	27150	10
565	20250305	091100	435700	27150	27150	27150	27150	10
566	20250305	091000	164200	27400	27300	27400	27300	4
567	20250305	090900	54800	27400	27400	27400	27400	0
568	20250305	090800	54800	27400	27400	27400	27400	0
569	20250305	090700	54800	27400	27400	27400	27400	0
570	20250305	090600	54800	27400	27400	27400	27400	0
571	20250305	090500	54800	27400	27400	27400	27400	0
572	20250305	090400	54800	27400	27400	27400	27400	0
573	20250305	090300	54800	27400	27400	27400	27400	0
574	20250305	090200	54800	27400	27400	27400	27400	0
575	20250305	090100	54800	27400	27400	27400	27400	0
576	20250305	090000	54800	27400	27400	27400	27400	2