KissMeData/217950/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205300	12120550	27800	27800	27800	27800	30
3	20250304	205200	12120550	27800	27800	27800	27800	0
4	20250304	205100	12120550	27800	27800	27800	27800	0
5	20250304	205000	12120550	27800	27800	27800	27800	0
6	20250304	204900	12120550	27800	27800	27800	27800	0
7	20250304	204800	12120550	27800	27800	27800	27800	0
8	20250304	204700	12120550	27800	27800	27800	27800	0
9	20250304	204600	12120550	27800	27800	27800	27800	0
10	20250304	204500	12120550	27800	27800	27800	27800	0
11	20250304	204400	12120550	27800	27800	27800	27800	0
12	20250304	204300	12120550	27800	27800	27800	27800	0
13	20250304	204200	12120550	27800	27800	27800	27800	0
14	20250304	204100	12120550	27800	27800	27800	27800	0
15	20250304	204000	12120550	27800	27800	27800	27800	0
16	20250304	203900	12120550	27800	27800	27800	27800	0
17	20250304	203800	12120550	27800	27800	27800	27800	0
18	20250304	203700	12120550	27800	27800	27800	27800	0
19	20250304	203600	12120550	27800	27800	27800	27800	0
20	20250304	203500	12120550	27800	27800	27800	27800	0
21	20250304	203400	12120550	27800	27800	27800	27800	0
22	20250304	203300	12120550	27800	27800	27800	27800	0
23	20250304	203200	12120550	27800	27800	27800	27800	0
24	20250304	203100	12120550	27800	27800	27800	27800	0
25	20250304	203000	12120550	27800	27800	27800	27800	0
26	20250304	202900	12120550	27800	27800	27800	27800	0
27	20250304	202800	12120550	27800	27800	27800	27800	0
28	20250304	202700	12120550	27800	27800	27800	27800	0
29	20250304	202600	12120550	27800	27800	27800	27800	0
30	20250304	202500	12120550	27800	27800	27800	27800	0
31	20250304	202400	12120550	27800	27800	27800	27800	0
32	20250304	202300	12120550	27800	27800	27800	27800	30
33	20250304	202200	12120550	27800	27800	27800	27800	0
34	20250304	202100	12120550	27800	27800	27800	27800	0
35	20250304	202000	12120550	27800	27800	27800	27800	0
36	20250304	201900	12120550	27800	27800	27800	27800	0
37	20250304	201800	12120550	27800	27800	27800	27800	0
38	20250304	201700	12120550	27800	27800	27800	27800	0
39	20250304	201600	12120550	27800	27800	27800	27800	0
40	20250304	201500	12120550	27800	27800	27800	27800	0
41	20250304	201400	12120550	27800	27800	27800	27800	0
42	20250304	201300	12120550	27800	27800	27800	27800	0
43	20250304	201200	12120550	27800	27800	27800	27800	0
44	20250304	201100	12120550	27800	27800	27800	27800	0
45	20250304	201000	12120550	27800	27800	27800	27800	0
46	20250304	200900	12120550	27800	27800	27800	27800	0
47	20250304	200800	12120550	27800	27800	27800	27800	0
48	20250304	200700	12120550	27800	27800	27800	27800	0
49	20250304	200600	12120550	27800	27800	27800	27800	0
50	20250304	200500	12120550	27800	27800	27800	27800	0
51	20250304	200400	12120550	27800	27800	27800	27800	0
52	20250304	200300	12120550	27800	27800	27800	27800	0
53	20250304	200200	12120550	27800	27800	27800	27800	0
54	20250304	200100	12120550	27800	27800	27800	27800	0
55	20250304	200000	12120550	27800	27800	27800	27800	0
56	20250304	195900	12120550	27800	27800	27800	27800	0
57	20250304	195800	12120550	27800	27800	27800	27800	0
58	20250304	195700	12120550	27800	27800	27800	27800	0
59	20250304	195600	12120550	27800	27800	27800	27800	0
60	20250304	195500	12120550	27800	27800	27800	27800	0
61	20250304	195400	12120550	27800	27800	27800	27800	0
62	20250304	195300	12120550	27800	27800	27800	27800	30
63	20250304	195200	12120550	27800	27800	27800	27800	0
64	20250304	195100	12120550	27800	27800	27800	27800	0
65	20250304	195000	12120550	27800	27800	27800	27800	0
66	20250304	194900	12120550	27800	27800	27800	27800	0
67	20250304	194800	12120550	27800	27800	27800	27800	0
68	20250304	194700	12120550	27800	27800	27800	27800	0
69	20250304	194600	12120550	27800	27800	27800	27800	0
70	20250304	194500	12120550	27800	27800	27800	27800	0
71	20250304	194400	12120550	27800	27800	27800	27800	0
72	20250304	194300	12120550	27800	27800	27800	27800	0
73	20250304	194200	12120550	27800	27800	27800	27800	0
74	20250304	194100	12120550	27800	27800	27800	27800	0
75	20250304	194000	12120550	27800	27800	27800	27800	0
76	20250304	193900	12120550	27800	27800	27800	27800	0
77	20250304	193800	12120550	27800	27800	27800	27800	0
78	20250304	193700	12120550	27800	27800	27800	27800	0
79	20250304	193600	12120550	27800	27800	27800	27800	0
80	20250304	193500	12120550	27800	27800	27800	27800	0
81	20250304	193400	12120550	27800	27800	27800	27800	0
82	20250304	193300	12120550	27800	27800	27800	27800	0
83	20250304	193200	12120550	27800	27800	27800	27800	0
84	20250304	193100	12120550	27800	27800	27800	27800	0
85	20250304	193000	12120550	27800	27800	27800	27800	0
86	20250304	192900	12120550	27800	27800	27800	27800	0
87	20250304	192800	12120550	27800	27800	27800	27800	0
88	20250304	192700	12120550	27800	27800	27800	27800	0
89	20250304	192600	12120550	27800	27800	27800	27800	0
90	20250304	192500	12120550	27800	27800	27800	27800	0
91	20250304	192400	12120550	27800	27800	27800	27800	0
92	20250304	192300	12120550	27800	27800	27800	27800	30
93	20250304	192200	12120550	27800	27800	27800	27800	0
94	20250304	192100	12120550	27800	27800	27800	27800	0
95	20250304	192000	12120550	27800	27800	27800	27800	0
96	20250304	191900	12120550	27800	27800	27800	27800	0
97	20250304	191800	12120550	27800	27800	27800	27800	0
98	20250304	191700	12120550	27800	27800	27800	27800	0
99	20250304	191600	12120550	27800	27800	27800	27800	0
100	20250304	191500	12120550	27800	27800	27800	27800	0
101	20250304	191400	12120550	27800	27800	27800	27800	0
102	20250304	191300	12120550	27800	27800	27800	27800	0
103	20250304	191200	12120550	27800	27800	27800	27800	0
104	20250304	191100	12120550	27800	27800	27800	27800	0
105	20250304	191000	12120550	27800	27800	27800	27800	0
106	20250304	190900	12120550	27800	27800	27800	27800	0
107	20250304	190800	12120550	27800	27800	27800	27800	0
108	20250304	190700	12120550	27800	27800	27800	27800	0
109	20250304	190600	12120550	27800	27800	27800	27800	0
110	20250304	190500	12120550	27800	27800	27800	27800	0
111	20250304	190400	12120550	27800	27800	27800	27800	0
112	20250304	190300	12120550	27800	27800	27800	27800	0
113	20250304	190200	12120550	27800	27800	27800	27800	0
114	20250304	190100	12120550	27800	27800	27800	27800	0
115	20250304	190000	12120550	27800	27800	27800	27800	0
116	20250304	185900	12120550	27800	27800	27800	27800	0
117	20250304	185800	12120550	27800	27800	27800	27800	0
118	20250304	185700	12120550	27800	27800	27800	27800	0
119	20250304	185600	12120550	27800	27800	27800	27800	0
120	20250304	185500	12120550	27800	27800	27800	27800	0
121	20250304	185400	12120550	27800	27800	27800	27800	0
122	20250304	185300	12120550	27800	27800	27800	27800	30
123	20250304	185200	12120550	27800	27800	27800	27800	0
124	20250304	185100	12120550	27800	27800	27800	27800	0
125	20250304	185000	12120550	27800	27800	27800	27800	0
126	20250304	184900	12120550	27800	27800	27800	27800	0
127	20250304	184800	12120550	27800	27800	27800	27800	0
128	20250304	184700	12120550	27800	27800	27800	27800	0
129	20250304	184600	12120550	27800	27800	27800	27800	0
130	20250304	184500	12120550	27800	27800	27800	27800	0
131	20250304	184400	12120550	27800	27800	27800	27800	0
132	20250304	184300	12120550	27800	27800	27800	27800	0
133	20250304	184200	12120550	27800	27800	27800	27800	0
134	20250304	184100	12120550	27800	27800	27800	27800	0
135	20250304	184000	12120550	27800	27800	27800	27800	0
136	20250304	183900	12120550	27800	27800	27800	27800	0
137	20250304	183800	12120550	27800	27800	27800	27800	0
138	20250304	183700	12120550	27800	27800	27800	27800	0
139	20250304	183600	12120550	27800	27800	27800	27800	0
140	20250304	183500	12120550	27800	27800	27800	27800	0
141	20250304	183400	12120550	27800	27800	27800	27800	0
142	20250304	183300	12120550	27800	27800	27800	27800	0
143	20250304	183200	12120550	27800	27800	27800	27800	0
144	20250304	183100	12120550	27800	27800	27800	27800	0
145	20250304	183000	12120550	27800	27800	27800	27800	0
146	20250304	182900	12120550	27800	27800	27800	27800	0
147	20250304	182800	12120550	27800	27800	27800	27800	0
148	20250304	182700	12120550	27800	27800	27800	27800	0
149	20250304	182600	12120550	27800	27800	27800	27800	0
150	20250304	182500	12120550	27800	27800	27800	27800	0
151	20250304	182400	12120550	27800	27800	27800	27800	0
152	20250304	182300	12120550	27800	27800	27800	27800	30
153	20250304	182200	12120550	27800	27800	27800	27800	0
154	20250304	182100	12120550	27800	27800	27800	27800	0
155	20250304	182000	12120550	27800	27800	27800	27800	0
156	20250304	181900	12120550	27800	27800	27800	27800	0
157	20250304	181800	12120550	27800	27800	27800	27800	0
158	20250304	181700	12120550	27800	27800	27800	27800	0
159	20250304	181600	12120550	27800	27800	27800	27800	0
160	20250304	181500	12120550	27800	27800	27800	27800	0
161	20250304	181400	12120550	27800	27800	27800	27800	0
162	20250304	181300	12120550	27800	27800	27800	27800	0
163	20250304	181200	12120550	27800	27800	27800	27800	0
164	20250304	181100	12120550	27800	27800	27800	27800	0
165	20250304	181000	12120550	27800	27800	27800	27800	0
166	20250304	180900	12120550	27800	27800	27800	27800	0
167	20250304	180800	12120550	27800	27800	27800	27800	0
168	20250304	180700	12120550	27800	27800	27800	27800	0
169	20250304	180600	12120550	27800	27800	27800	27800	0
170	20250304	180500	12120550	27800	27800	27800	27800	0
171	20250304	180400	12120550	27800	27800	27800	27800	0
172	20250304	180300	12120550	27800	27800	27800	27800	0
173	20250304	180200	12120550	27800	27800	27800	27800	0
174	20250304	180100	12120550	27800	27800	27800	27800	0
175	20250304	180000	12120550	27800	27800	27800	27800	0
176	20250304	175900	12120550	27800	27800	27800	27800	0
177	20250304	175800	12120550	27800	27800	27800	27800	0
178	20250304	175700	12120550	27800	27800	27800	27800	0
179	20250304	175600	12120550	27800	27800	27800	27800	0
180	20250304	175500	12120550	27800	27800	27800	27800	0
181	20250304	175400	12120550	27800	27800	27800	27800	0
182	20250304	175300	12120550	27800	27800	27800	27800	30
183	20250304	175200	12120550	27800	27800	27800	27800	0
184	20250304	175100	12120550	27800	27800	27800	27800	0
185	20250304	175000	12120550	27800	27800	27800	27800	0
186	20250304	174900	12120550	27800	27800	27800	27800	0
187	20250304	174800	12120550	27800	27800	27800	27800	0
188	20250304	174700	12120550	27800	27800	27800	27800	0
189	20250304	174600	12120550	27800	27800	27800	27800	0
190	20250304	174500	12120550	27800	27800	27800	27800	0
191	20250304	174400	12120550	27800	27800	27800	27800	0
192	20250304	174300	12120550	27800	27800	27800	27800	0
193	20250304	174200	12120550	27800	27800	27800	27800	0
194	20250304	174100	12120550	27800	27800	27800	27800	0
195	20250304	174000	12120550	27800	27800	27800	27800	0
196	20250304	173900	12120550	27800	27800	27800	27800	0
197	20250304	173800	12120550	27800	27800	27800	27800	0
198	20250304	173700	12120550	27800	27800	27800	27800	0
199	20250304	173600	12120550	27800	27800	27800	27800	0
200	20250304	173500	12120550	27800	27800	27800	27800	0
201	20250304	173400	12120550	27800	27800	27800	27800	0
202	20250304	173300	12120550	27800	27800	27800	27800	0
203	20250304	173200	12120550	27800	27800	27800	27800	0
204	20250304	173100	12120550	27800	27800	27800	27800	0
205	20250304	173000	12120550	27800	27800	27800	27800	0
206	20250304	172900	12120550	27800	27800	27800	27800	0
207	20250304	172800	12120550	27800	27800	27800	27800	0
208	20250304	172700	12120550	27800	27800	27800	27800	0
209	20250304	172600	12120550	27800	27800	27800	27800	0
210	20250304	172500	12120550	27800	27800	27800	27800	0
211	20250304	172400	12120550	27800	27800	27800	27800	0
212	20250304	172300	12120550	27800	27800	27800	27800	30
213	20250304	172200	12120550	27800	27800	27800	27800	0
214	20250304	172100	12120550	27800	27800	27800	27800	0
215	20250304	172000	12120550	27800	27800	27800	27800	0
216	20250304	171900	12120550	27800	27800	27800	27800	0
217	20250304	171800	12120550	27800	27800	27800	27800	0
218	20250304	171700	12120550	27800	27800	27800	27800	0
219	20250304	171600	12120550	27800	27800	27800	27800	0
220	20250304	171500	12120550	27800	27800	27800	27800	0
221	20250304	171400	12120550	27800	27800	27800	27800	0
222	20250304	171300	12120550	27800	27800	27800	27800	0
223	20250304	171200	12120550	27800	27800	27800	27800	0
224	20250304	171100	12120550	27800	27800	27800	27800	0
225	20250304	171000	12120550	27800	27800	27800	27800	0
226	20250304	170900	12120550	27800	27800	27800	27800	0
227	20250304	170800	12120550	27800	27800	27800	27800	0
228	20250304	170700	12120550	27800	27800	27800	27800	0
229	20250304	170600	12120550	27800	27800	27800	27800	0
230	20250304	170500	12120550	27800	27800	27800	27800	0
231	20250304	170400	12120550	27800	27800	27800	27800	0
232	20250304	170300	12120550	27800	27800	27800	27800	0
233	20250304	170200	12120550	27800	27800	27800	27800	0
234	20250304	170100	12120550	27800	27800	27800	27800	0
235	20250304	170000	12120550	27800	27800	27800	27800	0
236	20250304	165900	12120550	27800	27800	27800	27800	0
237	20250304	165800	12120550	27800	27800	27800	27800	0
238	20250304	165700	12120550	27800	27800	27800	27800	0
239	20250304	165600	12120550	27800	27800	27800	27800	0
240	20250304	165500	12120550	27800	27800	27800	27800	0
241	20250304	165400	12120550	27800	27800	27800	27800	0
242	20250304	165300	12120550	27800	27800	27800	27800	30
243	20250304	165200	12120550	27800	27800	27800	27800	0
244	20250304	165100	12120550	27800	27800	27800	27800	0
245	20250304	165000	12120550	27800	27800	27800	27800	0
246	20250304	164900	12120550	27800	27800	27800	27800	0
247	20250304	164800	12120550	27800	27800	27800	27800	0
248	20250304	164700	12120550	27800	27800	27800	27800	0
249	20250304	164600	12120550	27800	27800	27800	27800	0
250	20250304	164500	12120550	27800	27800	27800	27800	0
251	20250304	164400	12120550	27800	27800	27800	27800	0
252	20250304	164300	12120550	27800	27800	27800	27800	0
253	20250304	164200	12120550	27800	27800	27800	27800	0
254	20250304	164100	12120550	27800	27800	27800	27800	0
255	20250304	164000	12120550	27800	27800	27800	27800	0
256	20250304	163900	12120550	27800	27800	27800	27800	0
257	20250304	163800	12120550	27800	27800	27800	27800	0
258	20250304	163700	12120550	27800	27800	27800	27800	0
259	20250304	163600	12120550	27800	27800	27800	27800	0
260	20250304	163500	12120550	27800	27800	27800	27800	0
261	20250304	163400	12120550	27800	27800	27800	27800	0
262	20250304	163300	12120550	27800	27800	27800	27800	0
263	20250304	163200	12120550	27800	27800	27800	27800	0
264	20250304	163100	12120550	27800	27800	27800	27800	0
265	20250304	163000	12120550	27800	27800	27800	27800	0
266	20250304	162900	12120550	27800	27800	27800	27800	0
267	20250304	162800	12120550	27800	27800	27800	27800	0
268	20250304	162700	12120550	27800	27800	27800	27800	0
269	20250304	162600	12120550	27800	27800	27800	27800	0
270	20250304	162500	12120550	27800	27800	27800	27800	0
271	20250304	162400	12120550	27800	27800	27800	27800	0
272	20250304	162300	12120550	27800	27800	27800	27800	30
273	20250304	162200	12120550	27800	27800	27800	27800	0
274	20250304	162100	12120550	27800	27800	27800	27800	0
275	20250304	162000	12120550	27800	27800	27800	27800	0
276	20250304	161900	12120550	27800	27800	27800	27800	0
277	20250304	161800	12120550	27800	27800	27800	27800	0
278	20250304	161700	12120550	27800	27800	27800	27800	0
279	20250304	161600	12120550	27800	27800	27800	27800	0
280	20250304	161500	12120550	27800	27800	27800	27800	0
281	20250304	161400	12120550	27800	27800	27800	27800	0
282	20250304	161300	12120550	27800	27800	27800	27800	0
283	20250304	161200	12120550	27800	27800	27800	27800	0
284	20250304	161100	12120550	27800	27800	27800	27800	0
285	20250304	161000	12120550	27800	27800	27800	27800	0
286	20250304	160900	12120550	27800	27800	27800	27800	0
287	20250304	160800	12120550	27800	27800	27800	27800	0
288	20250304	160700	12120550	27800	27800	27800	27800	0
289	20250304	160600	12120550	27800	27800	27800	27800	0
290	20250304	160500	12120550	27800	27800	27800	27800	0
291	20250304	160400	12120550	27800	27800	27800	27800	0
292	20250304	160300	12120550	27800	27800	27800	27800	0
293	20250304	160200	12120550	27800	27800	27800	27800	0
294	20250304	160100	12120550	27800	27800	27800	27800	0
295	20250304	160000	12120550	27800	27800	27800	27800	0
296	20250304	155900	12120550	27800	27800	27800	27800	0
297	20250304	155800	12120550	27800	27800	27800	27800	0
298	20250304	155700	12120550	27800	27800	27800	27800	0
299	20250304	155600	12120550	27800	27800	27800	27800	0
300	20250304	155500	12120550	27800	27800	27800	27800	0
301	20250304	155400	12120550	27800	27800	27800	27800	0
302	20250304	155300	12120550	27800	27800	27800	27800	30
303	20250304	155200	12120550	27800	27800	27800	27800	0
304	20250304	155100	12120550	27800	27800	27800	27800	0
305	20250304	155000	12120550	27800	27800	27800	27800	0
306	20250304	154900	12120550	27800	27800	27800	27800	0
307	20250304	154800	12120550	27800	27800	27800	27800	0
308	20250304	154700	12120550	27800	27800	27800	27800	0
309	20250304	154600	12120550	27800	27800	27800	27800	0
310	20250304	154500	12120550	27800	27800	27800	27800	0
311	20250304	154400	12120550	27800	27800	27800	27800	0
312	20250304	154300	12120550	27800	27800	27800	27800	0
313	20250304	154200	12120550	27800	27800	27800	27800	0
314	20250304	154100	12120550	27800	27800	27800	27800	0
315	20250304	154000	12120550	27800	27800	27800	27800	0
316	20250304	153900	12120550	27800	27800	27800	27800	0
317	20250304	153800	12120550	27800	27800	27800	27800	0
318	20250304	153700	12120550	27800	27800	27800	27800	0
319	20250304	153600	12120550	27800	27800	27800	27800	0
320	20250304	153500	12120550	27800	27800	27800	27800	0
321	20250304	153400	12120550	27800	27800	27800	27800	0
322	20250304	153300	12120550	27800	27800	27800	27800	0
323	20250304	153200	12120550	27800	27800	27800	27800	0
324	20250304	153100	12120550	27800	27800	27800	27800	0
325	20250304	153000	12120550	27800	27800	27800	27800	0
326	20250304	152900	12120550	27800	27800	27800	27800	0
327	20250304	152800	12120550	27800	27800	27800	27800	0
328	20250304	152700	12120550	27800	27800	27800	27800	0
329	20250304	152600	12120550	27800	27800	27800	27800	0
330	20250304	152500	12120550	27800	27800	27800	27800	0
331	20250304	152400	12120550	27800	27800	27800	27800	0
332	20250304	152300	12120550	27800	27800	27800	27800	0
333	20250304	152200	12120550	27800	27800	27800	27800	0
334	20250304	152100	12120550	27800	27800	27800	27800	0
335	20250304	152000	12120550	27800	27800	27800	27800	0
336	20250304	151900	12120550	27800	27800	27800	27800	0
337	20250304	151800	12120550	27800	27800	27800	27800	0
338	20250304	151700	12120550	27800	27800	27800	27800	0
339	20250304	151600	12120550	27800	27800	27800	27800	0
340	20250304	151500	12120550	27800	27800	27800	27800	0
341	20250304	151400	12120550	27800	27800	27800	27800	0
342	20250304	151300	12120550	27800	27800	27800	27800	0
343	20250304	151200	12120550	27800	27800	27800	27800	0
344	20250304	151100	12120550	27800	27800	27800	27800	30
345	20250304	151000	11286550	27800	27800	27800	27800	0
346	20250304	150900	11286550	27800	27800	27800	27800	0
347	20250304	150800	11286550	27800	27800	27800	27800	0
348	20250304	150700	11286550	27800	27800	27800	27800	1
349	20250304	150600	11258750	27650	27650	27650	27650	0
350	20250304	150500	11258750	27650	27650	27650	27650	7
351	20250304	150400	11065200	27650	27650	27650	27650	0
352	20250304	150300	11065200	27650	27650	27650	27650	0
353	20250304	150200	11065200	27650	27650	27650	27650	0
354	20250304	150100	11065200	27650	27650	27650	27650	0
355	20250304	150000	11065200	27650	27650	27650	27650	0
356	20250304	145900	11065200	27650	27650	27650	27650	0
357	20250304	145800	11065200	27650	27650	27650	27650	0
358	20250304	145700	11065200	27650	27650	27650	27650	0
359	20250304	145600	11065200	27650	27650	27650	27650	0
360	20250304	145500	11065200	27650	27650	27650	27650	0
361	20250304	145400	11065200	27650	27650	27650	27650	0
362	20250304	145300	11065200	27650	27650	27650	27650	1
363	20250304	145200	11037550	27650	27650	27650	27650	0
364	20250304	145100	11037550	27650	27650	27650	27650	1
365	20250304	145000	11009900	27650	27650	27650	27650	0
366	20250304	144900	11009900	27650	27650	27650	27650	0
367	20250304	144800	11009900	27650	27650	27650	27650	0
368	20250304	144700	11009900	27650	27650	27650	27650	0
369	20250304	144600	11009900	27650	27650	27650	27650	0
370	20250304	144500	11009900	27650	27650	27650	27650	0
371	20250304	144400	11009900	27650	27650	27650	27650	0
372	20250304	144300	11009900	27650	27650	27650	27650	0
373	20250304	144200	11009900	27650	27650	27650	27650	0
374	20250304	144100	11009900	27650	27650	27650	27650	0
375	20250304	144000	11009900	27650	27650	27650	27650	0
376	20250304	143900	11009900	27650	27650	27650	27650	0
377	20250304	143800	11009900	27650	27650	27650	27650	0
378	20250304	143700	11009900	27650	27650	27650	27650	0
379	20250304	143600	11009900	27650	27650	27650	27650	0
380	20250304	143500	11009900	27650	27650	27650	27650	0
381	20250304	143400	11009900	27650	27650	27650	27650	0
382	20250304	143300	11009900	27650	27650	27650	27650	0
383	20250304	143200	11009900	27650	27650	27650	27650	0
384	20250304	143100	11009900	27650	27650	27650	27650	0
385	20250304	143000	11009900	27650	27650	27650	27650	0
386	20250304	142900	11009900	27650	27650	27650	27650	0
387	20250304	142800	11009900	27650	27650	27650	27650	0
388	20250304	142700	11009900	27650	27650	27650	27650	0
389	20250304	142600	11009900	27650	27650	27650	27650	11
390	20250304	142500	10705750	27600	27600	27600	27600	0
391	20250304	142400	10705750	27600	27600	27600	27600	0
392	20250304	142300	10705750	27600	27600	27600	27600	0
393	20250304	142200	10705750	27600	27600	27600	27600	0
394	20250304	142100	10705750	27600	27600	27600	27600	0
395	20250304	142000	10705750	27600	27600	27600	27600	0
396	20250304	141900	10705750	27600	27600	27600	27600	0
397	20250304	141800	10705750	27600	27600	27600	27600	0
398	20250304	141700	10705750	27600	27600	27600	27600	0
399	20250304	141600	10705750	27600	27600	27600	27600	0
400	20250304	141500	10705750	27600	27600	27600	27600	0
401	20250304	141400	10705750	27600	27600	27600	27600	0
402	20250304	141300	10705750	27600	27600	27600	27600	0
403	20250304	141200	10705750	27600	27600	27600	27600	0
404	20250304	141100	10705750	27600	27600	27600	27600	0
405	20250304	141000	10705750	27600	27600	27600	27600	0
406	20250304	140900	10705750	27600	27600	27600	27600	0
407	20250304	140800	10705750	27600	27600	27600	27600	0
408	20250304	140700	10705750	27600	27600	27600	27600	0
409	20250304	140600	10705750	27600	27600	27600	27600	0
410	20250304	140500	10705750	27600	27550	27600	27550	54
411	20250304	140400	9216450	27550	27550	27550	27550	0
412	20250304	140300	9216450	27550	27550	27550	27550	0
413	20250304	140200	9216450	27550	27550	27550	27550	0
414	20250304	140100	9216450	27550	27550	27550	27550	0
415	20250304	140000	9216450	27550	27550	27550	27550	0
416	20250304	135900	9216450	27550	27550	27550	27550	0
417	20250304	135800	9216450	27550	27550	27550	27550	0
418	20250304	135700	9216450	27550	27550	27550	27550	0
419	20250304	135600	9216450	27550	27550	27550	27550	0
420	20250304	135500	9216450	27550	27550	27550	27550	0
421	20250304	135400	9216450	27550	27550	27550	27550	1
422	20250304	135300	9188900	27500	27500	27500	27500	0
423	20250304	135200	9188900	27500	27500	27500	27500	0
424	20250304	135100	9188900	27500	27500	27500	27500	0
425	20250304	135000	9188900	27500	27500	27500	27500	0
426	20250304	134900	9188900	27500	27500	27500	27500	0
427	20250304	134800	9188900	27500	27500	27500	27500	0
428	20250304	134700	9188900	27500	27500	27500	27500	13
429	20250304	134600	8831400	27500	27500	27500	27500	0
430	20250304	134500	8831400	27500	27400	27500	27400	135
431	20250304	134400	5120900	27300	27300	27300	27300	0
432	20250304	134300	5120900	27300	27300	27300	27300	0
433	20250304	134200	5120900	27300	27300	27300	27300	0
434	20250304	134100	5120900	27300	27300	27300	27300	0
435	20250304	134000	5120900	27300	27300	27300	27300	0
436	20250304	133900	5120900	27300	27300	27300	27300	0
437	20250304	133800	5120900	27300	27300	27300	27300	0
438	20250304	133700	5120900	27300	27300	27300	27300	0
439	20250304	133600	5120900	27300	27300	27300	27300	0
440	20250304	133500	5120900	27300	27300	27300	27300	0
441	20250304	133400	5120900	27300	27300	27300	27300	0
442	20250304	133300	5120900	27300	27300	27300	27300	0
443	20250304	133200	5120900	27300	27300	27300	27300	0
444	20250304	133100	5120900	27300	27300	27300	27300	0
445	20250304	133000	5120900	27300	27300	27300	27300	0
446	20250304	132900	5120900	27300	27300	27300	27300	0
447	20250304	132800	5120900	27300	27300	27300	27300	0
448	20250304	132700	5120900	27300	27300	27300	27300	0
449	20250304	132600	5120900	27300	27300	27300	27300	0
450	20250304	132500	5120900	27300	27300	27300	27300	0
451	20250304	132400	5120900	27300	27300	27300	27300	10
452	20250304	132300	4847900	27400	27400	27400	27400	0
453	20250304	132200	4847900	27400	27400	27400	27400	0
454	20250304	132100	4847900	27400	27400	27400	27400	0
455	20250304	132000	4847900	27400	27400	27400	27400	0
456	20250304	131900	4847900	27400	27400	27400	27400	0
457	20250304	131800	4847900	27400	27400	27400	27400	0
458	20250304	131700	4847900	27400	27400	27400	27400	0
459	20250304	131600	4847900	27400	27400	27400	27400	0
460	20250304	131500	4847900	27400	27400	27400	27400	0
461	20250304	131400	4847900	27400	27400	27400	27400	0
462	20250304	131300	4847900	27400	27400	27400	27400	0
463	20250304	131200	4847900	27400	27400	27400	27400	0
464	20250304	131100	4847900	27400	27400	27400	27400	0
465	20250304	131000	4847900	27400	27400	27400	27400	0
466	20250304	130900	4847900	27400	27400	27400	27400	0
467	20250304	130800	4847900	27400	27400	27400	27400	0
468	20250304	130700	4847900	27400	27400	27400	27400	0
469	20250304	130600	4847900	27400	27400	27400	27400	0
470	20250304	130500	4847900	27400	27400	27400	27400	0
471	20250304	130400	4847900	27400	27400	27400	27400	0
472	20250304	130300	4847900	27400	27400	27400	27400	0
473	20250304	130200	4847900	27400	27400	27400	27400	0
474	20250304	130100	4847900	27400	27400	27400	27400	0
475	20250304	130000	4847900	27400	27400	27400	27400	0
476	20250304	125900	4847900	27400	27400	27400	27400	0
477	20250304	125800	4847900	27400	27400	27400	27400	0
478	20250304	125700	4847900	27400	27400	27400	27400	38
479	20250304	125600	3806700	27400	27400	27400	27400	0
480	20250304	125500	3806700	27400	27400	27400	27400	1
481	20250304	125400	3779300	27400	27400	27400	27400	0
482	20250304	125300	3779300	27400	27400	27400	27400	0
483	20250304	125200	3779300	27400	27350	27400	27350	2
484	20250304	125100	3724550	27400	27400	27400	27400	0
485	20250304	125000	3724550	27400	27400	27400	27400	0
486	20250304	124900	3724550	27400	27400	27400	27400	0
487	20250304	124800	3724550	27400	27400	27400	27400	0
488	20250304	124700	3724550	27400	27400	27400	27400	0
489	20250304	124600	3724550	27400	27400	27400	27400	0
490	20250304	124500	3724550	27400	27400	27400	27400	0
491	20250304	124400	3724550	27400	27400	27400	27400	0
492	20250304	124300	3724550	27400	27400	27400	27400	0
493	20250304	124200	3724550	27400	27400	27400	27400	0
494	20250304	124100	3724550	27400	27400	27400	27400	0
495	20250304	124000	3724550	27400	27400	27400	27400	0
496	20250304	123900	3724550	27400	27400	27400	27400	0
497	20250304	123800	3724550	27400	27400	27400	27400	0
498	20250304	123700	3724550	27400	27400	27400	27400	0
499	20250304	123600	3724550	27400	27400	27400	27400	0
500	20250304	123500	3724550	27400	27400	27400	27400	1
501	20250304	123400	3697150	27350	27350	27350	27350	0
502	20250304	123300	3697150	27350	27350	27350	27350	0
503	20250304	123200	3697150	27350	27350	27350	27350	0
504	20250304	123100	3697150	27350	27350	27350	27350	0
505	20250304	123000	3697150	27350	27350	27350	27350	0
506	20250304	122900	3697150	27350	27350	27350	27350	0
507	20250304	122800	3697150	27350	27350	27350	27350	0
508	20250304	122700	3697150	27350	27350	27350	27350	0
509	20250304	122600	3697150	27350	27350	27350	27350	0
510	20250304	122500	3697150	27350	27350	27350	27350	0
511	20250304	122400	3697150	27350	27350	27350	27350	0
512	20250304	122300	3697150	27350	27350	27350	27350	0
513	20250304	122200	3697150	27350	27350	27350	27350	0
514	20250304	122100	3697150	27350	27350	27350	27350	0
515	20250304	122000	3697150	27350	27350	27350	27350	0
516	20250304	121900	3697150	27350	27350	27350	27350	0
517	20250304	121800	3697150	27350	27350	27350	27350	0
518	20250304	121700	3697150	27350	27350	27350	27350	0
519	20250304	121600	3697150	27350	27350	27350	27350	0
520	20250304	121500	3697150	27350	27350	27350	27350	0
521	20250304	121400	3697150	27350	27350	27350	27350	0
522	20250304	121300	3697150	27350	27350	27350	27350	0
523	20250304	121200	3697150	27350	27350	27350	27350	0
524	20250304	121100	3697150	27350	27350	27350	27350	0
525	20250304	121000	3697150	27350	27350	27350	27350	0
526	20250304	120900	3697150	27350	27350	27350	27350	0
527	20250304	120800	3697150	27350	27350	27350	27350	37
528	20250304	120700	2685200	27400	27400	27400	27400	0
529	20250304	120600	2685200	27400	27400	27400	27400	0
530	20250304	120500	2685200	27400	27400	27400	27400	0
531	20250304	120400	2685200	27400	27400	27400	27400	0
532	20250304	120300	2685200	27400	27400	27400	27400	0
533	20250304	120200	2685200	27400	27400	27400	27400	0
534	20250304	120100	2685200	27400	27400	27400	27400	0
535	20250304	120000	2685200	27400	27400	27400	27400	0
536	20250304	115900	2685200	27400	27400	27400	27400	0
537	20250304	115800	2685200	27400	27400	27400	27400	0
538	20250304	115700	2685200	27400	27400	27400	27400	0
539	20250304	115600	2685200	27400	27400	27400	27400	0
540	20250304	115500	2685200	27400	27400	27400	27400	0
541	20250304	115400	2685200	27400	27400	27400	27400	0
542	20250304	115300	2685200	27400	27400	27400	27400	0
543	20250304	115200	2685200	27400	27400	27400	27400	0
544	20250304	115100	2685200	27400	27400	27400	27400	0
545	20250304	115000	2685200	27400	27400	27400	27400	0
546	20250304	114900	2685200	27400	27400	27400	27400	0
547	20250304	114800	2685200	27400	27400	27400	27400	0
548	20250304	114700	2685200	27400	27400	27400	27400	0
549	20250304	114600	2685200	27400	27400	27400	27400	0
550	20250304	114500	2685200	27400	27400	27400	27400	0
551	20250304	114400	2685200	27400	27400	27400	27400	0
552	20250304	114300	2685200	27400	27400	27400	27400	0
553	20250304	114200	2685200	27400	27400	27400	27400	0
554	20250304	114100	2685200	27400	27400	27400	27400	0
555	20250304	114000	2685200	27400	27400	27400	27400	0
556	20250304	113900	2685200	27400	27400	27400	27400	0
557	20250304	113800	2685200	27400	27400	27400	27400	0
558	20250304	113700	2685200	27400	27400	27400	27400	0
559	20250304	113600	2685200	27400	27400	27400	27400	0
560	20250304	113500	2685200	27400	27400	27400	27400	0
561	20250304	113400	2685200	27400	27400	27400	27400	0
562	20250304	113300	2685200	27400	27400	27400	27400	0
563	20250304	113200	2685200	27400	27400	27400	27400	0
564	20250304	113100	2685200	27400	27400	27400	27400	0
565	20250304	113000	2685200	27400	27400	27400	27400	0
566	20250304	112900	2685200	27400	27400	27400	27400	0
567	20250304	112800	2685200	27400	27400	27400	27400	0
568	20250304	112700	2685200	27400	27400	27400	27400	0
569	20250304	112600	2685200	27400	27400	27400	27400	0
570	20250304	112500	2685200	27400	27400	27400	27400	0
571	20250304	112400	2685200	27400	27400	27400	27400	0
572	20250304	112300	2685200	27400	27400	27400	27400	0
573	20250304	112200	2685200	27400	27400	27400	27400	0
574	20250304	112100	2685200	27400	27400	27400	27400	0
575	20250304	112000	2685200	27400	27400	27400	27400	0
576	20250304	111900	2685200	27400	27400	27400	27400	0
577	20250304	111800	2685200	27400	27400	27400	27400	0
578	20250304	111700	2685200	27400	27400	27400	27400	0
579	20250304	111600	2685200	27400	27400	27400	27400	0
580	20250304	111500	2685200	27400	27400	27400	27400	0
581	20250304	111400	2685200	27400	27400	27400	27400	0
582	20250304	111300	2685200	27400	27400	27400	27400	0
583	20250304	111200	2685200	27400	27400	27400	27400	0
584	20250304	111100	2685200	27400	27400	27400	27400	0
585	20250304	111000	2685200	27400	27400	27400	27400	0
586	20250304	110900	2685200	27400	27400	27400	27400	0
587	20250304	110800	2685200	27400	27400	27400	27400	0
588	20250304	110700	2685200	27400	27400	27400	27400	0
589	20250304	110600	2685200	27400	27400	27400	27400	0
590	20250304	110500	2685200	27400	27400	27400	27400	0
591	20250304	110400	2685200	27400	27400	27400	27400	0
592	20250304	110300	2685200	27400	27400	27400	27400	0
593	20250304	110200	2685200	27400	27400	27400	27400	0
594	20250304	110100	2685200	27400	27400	27400	27400	0
595	20250304	110000	2685200	27400	27400	27400	27400	0
596	20250304	105900	2685200	27400	27400	27400	27400	0
597	20250304	105800	2685200	27400	27400	27400	27400	0
598	20250304	105700	2685200	27400	27400	27400	27400	0
599	20250304	105600	2685200	27400	27400	27400	27400	0
600	20250304	105500	2685200	27400	27400	27400	27400	0
601	20250304	105400	2685200	27400	27400	27400	27400	0
602	20250304	105300	2685200	27400	27400	27400	27400	0
603	20250304	105200	2685200	27400	27400	27400	27400	0
604	20250304	105100	2685200	27400	27400	27400	27400	0
605	20250304	105000	2685200	27400	27400	27400	27400	0
606	20250304	104900	2685200	27400	27400	27400	27400	0
607	20250304	104800	2685200	27400	27400	27400	27400	0
608	20250304	104700	2685200	27400	27400	27400	27400	0
609	20250304	104600	2685200	27400	27400	27400	27400	0
610	20250304	104500	2685200	27400	27400	27400	27400	0
611	20250304	104400	2685200	27400	27400	27400	27400	0
612	20250304	104300	2685200	27400	27400	27400	27400	0
613	20250304	104200	2685200	27400	27400	27400	27400	0
614	20250304	104100	2685200	27400	27400	27400	27400	0
615	20250304	104000	2685200	27400	27400	27400	27400	0
616	20250304	103900	2685200	27400	27400	27400	27400	23
617	20250304	103800	2055000	27400	27400	27400	27400	0
618	20250304	103700	2055000	27400	27400	27400	27400	0
619	20250304	103600	2055000	27400	27400	27400	27400	0
620	20250304	103500	2055000	27400	27400	27400	27400	0
621	20250304	103400	2055000	27400	27400	27400	27400	0
622	20250304	103300	2055000	27400	27400	27400	27400	0
623	20250304	103200	2055000	27400	27400	27400	27400	0
624	20250304	103100	2055000	27400	27400	27400	27400	7
625	20250304	103000	1863200	27400	27400	27400	27400	0
626	20250304	102900	1863200	27400	27400	27400	27400	0
627	20250304	102800	1863200	27400	27400	27400	27400	0
628	20250304	102700	1863200	27400	27400	27400	27400	0
629	20250304	102600	1863200	27400	27400	27400	27400	0
630	20250304	102500	1863200	27400	27400	27400	27400	0
631	20250304	102400	1863200	27400	27400	27400	27400	0
632	20250304	102300	1863200	27400	27400	27400	27400	0
633	20250304	102200	1863200	27400	27400	27400	27400	0
634	20250304	102100	1863200	27400	27400	27400	27400	0
635	20250304	102000	1863200	27400	27400	27400	27400	0
636	20250304	101900	1863200	27400	27400	27400	27400	0
637	20250304	101800	1863200	27400	27400	27400	27400	0
638	20250304	101700	1863200	27400	27400	27400	27400	0
639	20250304	101600	1863200	27400	27400	27400	27400	0
640	20250304	101500	1863200	27400	27400	27400	27400	0
641	20250304	101400	1863200	27400	27400	27400	27400	0
642	20250304	101300	1863200	27400	27400	27400	27400	0
643	20250304	101200	1863200	27400	27400	27400	27400	0
644	20250304	101100	1863200	27400	27400	27400	27400	0
645	20250304	101000	1863200	27400	27400	27400	27400	0
646	20250304	100900	1863200	27400	27400	27400	27400	0
647	20250304	100800	1863200	27400	27400	27400	27400	0
648	20250304	100700	1863200	27400	27400	27400	27400	0
649	20250304	100600	1863200	27400	27400	27400	27400	0
650	20250304	100500	1863200	27400	27400	27400	27400	0
651	20250304	100400	1863200	27400	27400	27400	27400	0
652	20250304	100300	1863200	27400	27400	27400	27400	5
653	20250304	100200	1726200	27400	27400	27400	27400	0
654	20250304	100100	1726200	27400	27400	27400	27400	0
655	20250304	100000	1726200	27400	27400	27400	27400	0
656	20250304	095900	1726200	27400	27400	27400	27400	0
657	20250304	095800	1726200	27400	27400	27400	27400	0
658	20250304	095700	1726200	27400	27400	27400	27400	0
659	20250304	095600	1726200	27400	27400	27400	27400	0
660	20250304	095500	1726200	27400	27400	27400	27400	0
661	20250304	095400	1726200	27400	27400	27400	27400	0
662	20250304	095300	1726200	27400	27400	27400	27400	0
663	20250304	095200	1726200	27400	27400	27400	27400	57
664	20250304	095100	164400	27400	27400	27400	27400	0
665	20250304	095000	164400	27400	27400	27400	27400	0
666	20250304	094900	164400	27400	27400	27400	27400	0
667	20250304	094800	164400	27400	27400	27400	27400	0
668	20250304	094700	164400	27400	27400	27400	27400	0
669	20250304	094600	164400	27400	27400	27400	27400	0
670	20250304	094500	164400	27400	27400	27400	27400	0
671	20250304	094400	164400	27400	27400	27400	27400	0
672	20250304	094300	164400	27400	27400	27400	27400	0
673	20250304	094200	164400	27400	27400	27400	27400	0
674	20250304	094100	164400	27400	27400	27400	27400	5
675	20250304	094000	27400	27400	27400	27400	27400	0
676	20250304	093900	27400	27400	27400	27400	27400	0
677	20250304	093800	27400	27400	27400	27400	27400	0
678	20250304	093700	27400	27400	27400	27400	27400	0
679	20250304	093600	27400	27400	27400	27400	27400	0
680	20250304	093500	27400	27400	27400	27400	27400	0
681	20250304	093400	27400	27400	27400	27400	27400	0
682	20250304	093300	27400	27400	27400	27400	27400	0
683	20250304	093200	27400	27400	27400	27400	27400	0
684	20250304	093100	27400	27400	27400	27400	27400	0
685	20250304	093000	27400	27400	27400	27400	27400	0
686	20250304	092900	27400	27400	27400	27400	27400	0
687	20250304	092800	27400	27400	27400	27400	27400	0
688	20250304	092700	27400	27400	27400	27400	27400	0
689	20250304	092600	27400	27400	27400	27400	27400	0
690	20250304	092500	27400	27400	27400	27400	27400	1
691	20250304	092400	0	27450	27450	27450	27450	0
692	20250304	092300	0	27450	27450	27450	27450	0
693	20250304	092200	0	27450	27450	27450	27450	0
694	20250304	092100	0	27450	27450	27450	27450	0
695	20250304	092000	0	27450	27450	27450	27450	0
696	20250304	091900	0	27450	27450	27450	27450	0
697	20250304	091800	0	27450	27450	27450	27450	0
698	20250304	091700	0	27450	27450	27450	27450	0
699	20250304	091600	0	27450	27450	27450	27450	0
700	20250304	091500	0	27450	27450	27450	27450	0
701	20250304	091400	0	27450	27450	27450	27450	0
702	20250304	091300	0	27450	27450	27450	27450	0
703	20250304	091200	0	27450	27450	27450	27450	0
704	20250304	091100	0	27450	27450	27450	27450	0
705	20250304	091000	0	27450	27450	27450	27450	0
706	20250304	090900	0	27450	27450	27450	27450	0
707	20250304	090800	0	27450	27450	27450	27450	0
708	20250304	090700	0	27450	27450	27450	27450	0
709	20250304	090600	0	27450	27450	27450	27450	0
710	20250304	090500	0	27450	27450	27450	27450	0
711	20250304	090400	0	27450	27450	27450	27450	0
712	20250304	090300	0	27450	27450	27450	27450	0
713	20250304	090200	0	27450	27450	27450	27450	0
714	20250304	090100	0	27450	27450	27450	27450	0
715	20250304	090000	0	27450	27450	27450	27450	0