KissMeData/009770/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185500	151471600	25850	25850	25850	25850	38
3	20250304	185400	151471600	25850	25850	25850	25850	0
4	20250304	185300	151471600	25850	25850	25850	25850	0
5	20250304	185200	151471600	25850	25850	25850	25850	0
6	20250304	185100	151471600	25850	25850	25850	25850	0
7	20250304	185000	151471600	25850	25850	25850	25850	0
8	20250304	184900	151471600	25850	25850	25850	25850	0
9	20250304	184800	151471600	25850	25850	25850	25850	0
10	20250304	184700	151471600	25850	25850	25850	25850	0
11	20250304	184600	151471600	25850	25850	25850	25850	0
12	20250304	184500	151471600	25850	25850	25850	25850	0
13	20250304	184400	151471600	25850	25850	25850	25850	0
14	20250304	184300	151471600	25850	25850	25850	25850	0
15	20250304	184200	151471600	25850	25850	25850	25850	0
16	20250304	184100	151471600	25850	25850	25850	25850	0
17	20250304	184000	151471600	25850	25850	25850	25850	0
18	20250304	183900	151471600	25850	25850	25850	25850	0
19	20250304	183800	151471600	25850	25850	25850	25850	0
20	20250304	183700	151471600	25850	25850	25850	25850	0
21	20250304	183600	151471600	25850	25850	25850	25850	0
22	20250304	183500	151471600	25850	25850	25850	25850	0
23	20250304	183400	151471600	25850	25850	25850	25850	0
24	20250304	183300	151471600	25850	25850	25850	25850	0
25	20250304	183200	151471600	25850	25850	25850	25850	0
26	20250304	183100	151471600	25850	25850	25850	25850	0
27	20250304	183000	151471600	25850	25850	25850	25850	0
28	20250304	182900	151471600	25850	25850	25850	25850	0
29	20250304	182800	151471600	25850	25850	25850	25850	0
30	20250304	182700	151471600	25850	25850	25850	25850	0
31	20250304	182600	151471600	25850	25850	25850	25850	0
32	20250304	182500	151471600	25850	25850	25850	25850	38
33	20250304	182400	151471600	25850	25850	25850	25850	0
34	20250304	182300	151471600	25850	25850	25850	25850	0
35	20250304	182200	151471600	25850	25850	25850	25850	0
36	20250304	182100	151471600	25850	25850	25850	25850	0
37	20250304	182000	151471600	25850	25850	25850	25850	0
38	20250304	181900	151471600	25850	25850	25850	25850	0
39	20250304	181800	151471600	25850	25850	25850	25850	0
40	20250304	181700	151471600	25850	25850	25850	25850	0
41	20250304	181600	151471600	25850	25850	25850	25850	0
42	20250304	181500	151471600	25850	25850	25850	25850	0
43	20250304	181400	151471600	25850	25850	25850	25850	0
44	20250304	181300	151471600	25850	25850	25850	25850	0
45	20250304	181200	151471600	25850	25850	25850	25850	0
46	20250304	181100	151471600	25850	25850	25850	25850	0
47	20250304	181000	151471600	25850	25850	25850	25850	0
48	20250304	180900	151471600	25850	25850	25850	25850	0
49	20250304	180800	151471600	25850	25850	25850	25850	0
50	20250304	180700	151471600	25850	25850	25850	25850	0
51	20250304	180600	151471600	25850	25850	25850	25850	0
52	20250304	180500	151471600	25850	25850	25850	25850	0
53	20250304	180400	151471600	25850	25850	25850	25850	0
54	20250304	180300	151471600	25850	25850	25850	25850	0
55	20250304	180200	151471600	25850	25850	25850	25850	0
56	20250304	180100	151471600	25850	25850	25850	25850	0
57	20250304	180000	151471600	25850	25850	25850	25850	0
58	20250304	175900	151471600	25850	25850	25850	25850	0
59	20250304	175800	151471600	25850	25850	25850	25850	0
60	20250304	175700	151471600	25850	25850	25850	25850	0
61	20250304	175600	151471600	25850	25850	25850	25850	0
62	20250304	175500	151471600	25850	25850	25850	25850	38
63	20250304	175400	151471600	25850	25850	25850	25850	0
64	20250304	175300	151471600	25850	25850	25850	25850	0
65	20250304	175200	151471600	25850	25850	25850	25850	0
66	20250304	175100	151471600	25850	25850	25850	25850	0
67	20250304	175000	151471600	25850	25850	25850	25850	0
68	20250304	174900	151471600	25850	25850	25850	25850	0
69	20250304	174800	151471600	25850	25850	25850	25850	0
70	20250304	174700	151471600	25850	25850	25850	25850	0
71	20250304	174600	151471600	25850	25850	25850	25850	0
72	20250304	174500	151471600	25850	25850	25850	25850	0
73	20250304	174400	151471600	25850	25850	25850	25850	0
74	20250304	174300	151471600	25850	25850	25850	25850	0
75	20250304	174200	151471600	25850	25850	25850	25850	0
76	20250304	174100	151471600	25850	25850	25850	25850	0
77	20250304	174000	151471600	25850	25850	25850	25850	0
78	20250304	173900	151471600	25850	25850	25850	25850	0
79	20250304	173800	151471600	25850	25850	25850	25850	0
80	20250304	173700	151471600	25850	25850	25850	25850	0
81	20250304	173600	151471600	25850	25850	25850	25850	0
82	20250304	173500	151471600	25850	25850	25850	25850	0
83	20250304	173400	151471600	25850	25850	25850	25850	0
84	20250304	173300	151471600	25850	25850	25850	25850	0
85	20250304	173200	151471600	25850	25850	25850	25850	0
86	20250304	173100	151471600	25850	25850	25850	25850	0
87	20250304	173000	151471600	25850	25850	25850	25850	0
88	20250304	172900	151471600	25850	25850	25850	25850	0
89	20250304	172800	151471600	25850	25850	25850	25850	0
90	20250304	172700	151471600	25850	25850	25850	25850	0
91	20250304	172600	151471600	25850	25850	25850	25850	0
92	20250304	172500	151471600	25850	25850	25850	25850	38
93	20250304	172400	151471600	25850	25850	25850	25850	0
94	20250304	172300	151471600	25850	25850	25850	25850	0
95	20250304	172200	151471600	25850	25850	25850	25850	0
96	20250304	172100	151471600	25850	25850	25850	25850	0
97	20250304	172000	151471600	25850	25850	25850	25850	0
98	20250304	171900	151471600	25850	25850	25850	25850	0
99	20250304	171800	151471600	25850	25850	25850	25850	0
100	20250304	171700	151471600	25850	25850	25850	25850	0
101	20250304	171600	151471600	25850	25850	25850	25850	0
102	20250304	171500	151471600	25850	25850	25850	25850	0
103	20250304	171400	151471600	25850	25850	25850	25850	0
104	20250304	171300	151471600	25850	25850	25850	25850	0
105	20250304	171200	151471600	25850	25850	25850	25850	0
106	20250304	171100	151471600	25850	25850	25850	25850	0
107	20250304	171000	151471600	25850	25850	25850	25850	0
108	20250304	170900	151471600	25850	25850	25850	25850	0
109	20250304	170800	151471600	25850	25850	25850	25850	0
110	20250304	170700	151471600	25850	25850	25850	25850	0
111	20250304	170600	151471600	25850	25850	25850	25850	0
112	20250304	170500	151471600	25850	25850	25850	25850	0
113	20250304	170400	151471600	25850	25850	25850	25850	0
114	20250304	170300	151471600	25850	25850	25850	25850	0
115	20250304	170200	151471600	25850	25850	25850	25850	0
116	20250304	170100	151471600	25850	25850	25850	25850	0
117	20250304	170000	151471600	25850	25850	25850	25850	0
118	20250304	165900	151471600	25850	25850	25850	25850	0
119	20250304	165800	151471600	25850	25850	25850	25850	0
120	20250304	165700	151471600	25850	25850	25850	25850	0
121	20250304	165600	151471600	25850	25850	25850	25850	0
122	20250304	165500	151471600	25850	25850	25850	25850	38
123	20250304	165400	151471600	25850	25850	25850	25850	0
124	20250304	165300	151471600	25850	25850	25850	25850	0
125	20250304	165200	151471600	25850	25850	25850	25850	0
126	20250304	165100	151471600	25850	25850	25850	25850	0
127	20250304	165000	151471600	25850	25850	25850	25850	0
128	20250304	164900	151471600	25850	25850	25850	25850	0
129	20250304	164800	151471600	25850	25850	25850	25850	0
130	20250304	164700	151471600	25850	25850	25850	25850	0
131	20250304	164600	151471600	25850	25850	25850	25850	0
132	20250304	164500	151471600	25850	25850	25850	25850	0
133	20250304	164400	151471600	25850	25850	25850	25850	0
134	20250304	164300	151471600	25850	25850	25850	25850	0
135	20250304	164200	151471600	25850	25850	25850	25850	0
136	20250304	164100	151471600	25850	25850	25850	25850	0
137	20250304	164000	151471600	25850	25850	25850	25850	0
138	20250304	163900	151471600	25850	25850	25850	25850	0
139	20250304	163800	151471600	25850	25850	25850	25850	0
140	20250304	163700	151471600	25850	25850	25850	25850	0
141	20250304	163600	151471600	25850	25850	25850	25850	0
142	20250304	163500	151471600	25850	25850	25850	25850	0
143	20250304	163400	151471600	25850	25850	25850	25850	0
144	20250304	163300	151471600	25850	25850	25850	25850	0
145	20250304	163200	151471600	25850	25850	25850	25850	0
146	20250304	163100	151471600	25850	25850	25850	25850	0
147	20250304	163000	151471600	25850	25850	25850	25850	0
148	20250304	162900	151471600	25850	25850	25850	25850	0
149	20250304	162800	151471600	25850	25850	25850	25850	0
150	20250304	162700	151471600	25850	25850	25850	25850	0
151	20250304	162600	151471600	25850	25850	25850	25850	0
152	20250304	162500	151471600	25850	25850	25850	25850	38
153	20250304	162400	151471600	25850	25850	25850	25850	0
154	20250304	162300	151471600	25850	25850	25850	25850	0
155	20250304	162200	151471600	25850	25850	25850	25850	0
156	20250304	162100	151471600	25850	25850	25850	25850	0
157	20250304	162000	151471600	25850	25850	25850	25850	0
158	20250304	161900	151471600	25850	25850	25850	25850	0
159	20250304	161800	151471600	25850	25850	25850	25850	0
160	20250304	161700	151471600	25850	25850	25850	25850	0
161	20250304	161600	151471600	25850	25850	25850	25850	0
162	20250304	161500	151471600	25850	25850	25850	25850	0
163	20250304	161400	151471600	25850	25850	25850	25850	0
164	20250304	161300	151471600	25850	25850	25850	25850	0
165	20250304	161200	151471600	25850	25850	25850	25850	0
166	20250304	161100	151471600	25850	25850	25850	25850	0
167	20250304	161000	151471600	25850	25850	25850	25850	0
168	20250304	160900	151471600	25850	25850	25850	25850	0
169	20250304	160800	151471600	25850	25850	25850	25850	0
170	20250304	160700	151471600	25850	25850	25850	25850	0
171	20250304	160600	151471600	25850	25850	25850	25850	0
172	20250304	160500	151471600	25850	25850	25850	25850	0
173	20250304	160400	151471600	25850	25850	25850	25850	0
174	20250304	160300	151471600	25850	25850	25850	25850	0
175	20250304	160200	151471600	25850	25850	25850	25850	0
176	20250304	160100	151471600	25850	25850	25850	25850	0
177	20250304	160000	151471600	25850	25850	25850	25850	0
178	20250304	155900	151471600	25850	25850	25850	25850	0
179	20250304	155800	151471600	25850	25850	25850	25850	0
180	20250304	155700	151471600	25850	25850	25850	25850	0
181	20250304	155600	151471600	25850	25850	25850	25850	0
182	20250304	155500	151471600	25850	25850	25850	25850	38
183	20250304	155400	151471600	25850	25850	25850	25850	0
184	20250304	155300	151471600	25850	25850	25850	25850	0
185	20250304	155200	151471600	25850	25850	25850	25850	0
186	20250304	155100	151471600	25850	25850	25850	25850	0
187	20250304	155000	151471600	25850	25850	25850	25850	0
188	20250304	154900	151471600	25850	25850	25850	25850	0
189	20250304	154800	151471600	25850	25850	25850	25850	0
190	20250304	154700	151471600	25850	25850	25850	25850	0
191	20250304	154600	151471600	25850	25850	25850	25850	0
192	20250304	154500	151471600	25850	25850	25850	25850	0
193	20250304	154400	151471600	25850	25850	25850	25850	0
194	20250304	154300	151471600	25850	25850	25850	25850	0
195	20250304	154200	151471600	25850	25850	25850	25850	0
196	20250304	154100	151471600	25850	25850	25850	25850	0
197	20250304	154000	151471600	25850	25850	25850	25850	0
198	20250304	153900	151471600	25850	25850	25850	25850	0
199	20250304	153800	151471600	25850	25850	25850	25850	0
200	20250304	153700	151471600	25850	25850	25850	25850	0
201	20250304	153600	151471600	25850	25850	25850	25850	0
202	20250304	153500	151471600	25850	25850	25850	25850	0
203	20250304	153400	151471600	25850	25850	25850	25850	0
204	20250304	153300	151471600	25850	25850	25850	25850	0
205	20250304	153200	151471600	25850	25850	25850	25850	0
206	20250304	153100	151471600	25850	25850	25850	25850	0
207	20250304	153000	151471600	25850	25850	25850	25850	38
208	20250304	152900	150489300	25750	25750	25750	25750	0
209	20250304	152800	150489300	25750	25750	25750	25750	0
210	20250304	152700	150489300	25750	25750	25750	25750	0
211	20250304	152600	150489300	25750	25750	25750	25750	0
212	20250304	152500	150489300	25750	25750	25750	25750	0
213	20250304	152400	150489300	25750	25750	25750	25750	0
214	20250304	152300	150489300	25750	25750	25750	25750	0
215	20250304	152200	150489300	25750	25750	25750	25750	0
216	20250304	152100	150489300	25750	25750	25750	25750	0
217	20250304	152000	150489300	25750	25750	25750	25750	0
218	20250304	151900	150489300	25750	25750	25750	25750	0
219	20250304	151800	150489300	25750	25750	25750	25750	0
220	20250304	151700	150489300	25750	25750	25750	25750	0
221	20250304	151600	150489300	25750	25750	25750	25750	0
222	20250304	151500	150489300	25750	25750	25750	25750	0
223	20250304	151400	150489300	25750	25750	25750	25750	7
224	20250304	151300	150309050	25750	25750	25750	25750	0
225	20250304	151200	150309050	25750	25750	25750	25750	0
226	20250304	151100	150309050	25750	25750	25750	25750	0
227	20250304	151000	150309050	25750	25750	25750	25750	0
228	20250304	150900	150309050	25750	25750	25750	25750	0
229	20250304	150800	150309050	25750	25750	25750	25750	0
230	20250304	150700	150309050	25750	25750	25750	25750	0
231	20250304	150600	150309050	25750	25750	25750	25750	0
232	20250304	150500	150309050	25750	25750	25750	25750	0
233	20250304	150400	150309050	25750	25750	25750	25750	0
234	20250304	150300	150309050	25750	25750	25750	25750	0
235	20250304	150200	150309050	25750	25750	25750	25750	0
236	20250304	150100	150309050	25750	25750	25750	25750	0
237	20250304	150000	150309050	25750	25750	25750	25750	0
238	20250304	145900	150309050	25750	25750	25750	25750	0
239	20250304	145800	150309050	25750	25750	25750	25750	0
240	20250304	145700	150309050	25750	25750	25750	25750	0
241	20250304	145600	150309050	25750	25750	25750	25750	0
242	20250304	145500	150309050	25750	25750	25750	25750	0
243	20250304	145400	150309050	25750	25750	25750	25750	0
244	20250304	145300	150309050	25750	25750	25750	25750	0
245	20250304	145200	150309050	25750	25750	25750	25750	0
246	20250304	145100	150309050	25750	25750	25750	25750	0
247	20250304	145000	150309050	25750	25750	25750	25750	0
248	20250304	144900	150309050	25750	25750	25750	25750	0
249	20250304	144800	150309050	25750	25750	25750	25750	0
250	20250304	144700	150309050	25750	25750	25750	25750	0
251	20250304	144600	150309050	25750	25750	25750	25750	0
252	20250304	144500	150309050	25750	25750	25750	25750	0
253	20250304	144400	150309050	25750	25750	25750	25750	0
254	20250304	144300	150309050	25750	25750	25750	25750	0
255	20250304	144200	150309050	25750	25750	25750	25750	0
256	20250304	144100	150309050	25750	25750	25750	25750	0
257	20250304	144000	150309050	25750	25750	25750	25750	0
258	20250304	143900	150309050	25750	25750	25750	25750	0
259	20250304	143800	150309050	25750	25750	25750	25750	0
260	20250304	143700	150309050	25750	25750	25750	25750	0
261	20250304	143600	150309050	25750	25750	25750	25750	0
262	20250304	143500	150309050	25750	25750	25750	25750	0
263	20250304	143400	150309050	25750	25750	25750	25750	0
264	20250304	143300	150309050	25750	25750	25750	25750	0
265	20250304	143200	150309050	25750	25750	25750	25750	0
266	20250304	143100	150309050	25750	25750	25750	25750	0
267	20250304	143000	150309050	25750	25750	25750	25750	0
268	20250304	142900	150309050	25750	25750	25750	25750	0
269	20250304	142800	150309050	25750	25750	25750	25750	0
270	20250304	142700	150309050	25750	25750	25750	25750	0
271	20250304	142600	150309050	25750	25750	25750	25750	0
272	20250304	142500	150309050	25750	25750	25750	25750	0
273	20250304	142400	150309050	25750	25750	25750	25750	0
274	20250304	142300	150309050	25750	25750	25750	25750	0
275	20250304	142200	150309050	25750	25750	25750	25750	0
276	20250304	142100	150309050	25750	25750	25750	25750	0
277	20250304	142000	150309050	25750	25750	25750	25750	0
278	20250304	141900	150309050	25750	25750	25750	25750	0
279	20250304	141800	150309050	25750	25750	25750	25750	0
280	20250304	141700	150309050	25750	25750	25750	25750	0
281	20250304	141600	150309050	25750	25750	25750	25750	0
282	20250304	141500	150309050	25750	25750	25750	25750	10
283	20250304	141400	150051550	25750	25750	25750	25750	0
284	20250304	141300	150051550	25750	25750	25750	25750	0
285	20250304	141200	150051550	25750	25750	25750	25750	0
286	20250304	141100	150051550	25750	25750	25750	25750	0
287	20250304	141000	150051550	25750	25750	25750	25750	0
288	20250304	140900	150051550	25750	25750	25750	25750	0
289	20250304	140800	150051550	25750	25750	25750	25750	0
290	20250304	140700	150051550	25750	25750	25750	25750	0
291	20250304	140600	150051550	25750	25750	25750	25750	0
292	20250304	140500	150051550	25750	25750	25750	25750	0
293	20250304	140400	150051550	25750	25750	25750	25750	0
294	20250304	140300	150051550	25750	25750	25750	25750	0
295	20250304	140200	150051550	25750	25750	25750	25750	0
296	20250304	140100	150051550	25750	25750	25750	25750	0
297	20250304	140000	150051550	25750	25750	25750	25750	0
298	20250304	135900	150051550	25750	25750	25750	25750	1
299	20250304	135800	150025800	25700	25700	25700	25700	0
300	20250304	135700	150025800	25700	25700	25700	25700	118
301	20250304	135600	146993200	25650	25650	25650	25650	0
302	20250304	135500	146993200	25650	25650	25650	25650	0
303	20250304	135400	146993200	25650	25650	25650	25650	0
304	20250304	135300	146993200	25650	25700	25700	25650	80
305	20250304	135200	144941150	25750	25750	25750	25750	162
306	20250304	135100	140769650	25700	25650	25700	25650	225
307	20250304	135000	134992950	25600	25600	25600	25600	90
308	20250304	134900	132688950	25700	25600	25900	25600	587
309	20250304	134800	117596050	25600	25600	25600	25600	13
310	20250304	134700	117263250	25600	25700	25900	25600	373
311	20250304	134600	107652800	25650	25700	25700	25600	93
312	20250304	134500	105267300	25800	25800	25800	25800	0
313	20250304	134400	105267300	25800	25800	25800	25800	0
314	20250304	134300	105267300	25800	25800	25800	25800	12
315	20250304	134200	104957700	25650	25600	25650	25600	205
316	20250304	134100	99699900	25600	25600	25600	25550	77
317	20250304	134000	97728750	25600	25700	25700	25600	14
318	20250304	133900	97370100	25700	25900	26000	25700	451
319	20250304	133800	85725150	25850	25650	25850	25650	58
320	20250304	133700	84234400	25600	25600	25600	25500	30
321	20250304	133600	83466800	25550	25550	25600	25550	87
322	20250304	133500	81239700	25600	25550	25600	25500	122
323	20250304	133400	78117100	25550	25550	25550	25550	1
324	20250304	133300	78091550	25600	25550	25600	25550	81
325	20250304	133200	76018000	25600	25650	25650	25550	93
326	20250304	133100	73637350	25700	25900	25900	25700	328
327	20250304	133000	65185600	26000	25850	26000	25850	64
328	20250304	132900	63528600	25800	25850	25950	25800	237
329	20250304	132800	57407800	25800	25700	25800	25700	80
330	20250304	132700	55347650	25650	25600	25650	25600	38
331	20250304	132600	54374250	25500	25500	25500	25500	3
332	20250304	132500	54297750	25550	25550	25550	25550	0
333	20250304	132400	54297750	25550	25550	25550	25550	0
334	20250304	132300	54297750	25550	25550	25550	25550	0
335	20250304	132200	54297750	25550	25550	25550	25550	0
336	20250304	132100	54297750	25550	25550	25550	25550	0
337	20250304	132000	54297750	25550	25550	25550	25550	0
338	20250304	131900	54297750	25550	25500	25550	25500	98
339	20250304	131800	51794350	25550	25550	25550	25550	0
340	20250304	131700	51794350	25550	25550	25550	25550	1
341	20250304	131600	51768800	25550	25550	25550	25550	0
342	20250304	131500	51768800	25550	25550	25550	25550	0
343	20250304	131400	51768800	25550	25550	25550	25550	0
344	20250304	131300	51768800	25550	25550	25550	25550	0
345	20250304	131200	51768800	25550	25550	25550	25550	0
346	20250304	131100	51768800	25550	25550	25550	25550	0
347	20250304	131000	51768800	25550	25550	25550	25550	0
348	20250304	130900	51768800	25550	25550	25550	25550	0
349	20250304	130800	51768800	25550	25550	25550	25550	0
350	20250304	130700	51768800	25550	25550	25550	25550	0
351	20250304	130600	51768800	25550	25550	25550	25550	0
352	20250304	130500	51768800	25550	25550	25550	25550	0
353	20250304	130400	51768800	25550	25550	25550	25550	0
354	20250304	130300	51768800	25550	25550	25550	25550	0
355	20250304	130200	51768800	25550	25550	25550	25550	0
356	20250304	130100	51768800	25550	25550	25550	25550	1
357	20250304	130000	51743250	25550	25550	25550	25550	0
358	20250304	125900	51743250	25550	25550	25550	25550	0
359	20250304	125800	51743250	25550	25550	25550	25550	0
360	20250304	125700	51743250	25550	25550	25550	25550	0
361	20250304	125600	51743250	25550	25550	25550	25550	0
362	20250304	125500	51743250	25550	25550	25550	25550	0
363	20250304	125400	51743250	25550	25550	25550	25550	0
364	20250304	125300	51743250	25550	25550	25550	25550	0
365	20250304	125200	51743250	25550	25550	25550	25550	0
366	20250304	125100	51743250	25550	25550	25550	25550	0
367	20250304	125000	51743250	25550	25550	25550	25550	0
368	20250304	124900	51743250	25550	25550	25550	25550	0
369	20250304	124800	51743250	25550	25550	25550	25550	0
370	20250304	124700	51743250	25550	25550	25550	25550	0
371	20250304	124600	51743250	25550	25550	25550	25550	13
372	20250304	124500	51411100	25600	25600	25600	25600	0
373	20250304	124400	51411100	25600	25600	25600	25600	1
374	20250304	124300	51385500	25500	25500	25500	25500	0
375	20250304	124200	51385500	25500	25500	25500	25500	0
376	20250304	124100	51385500	25500	25550	25550	25500	284
377	20250304	124000	44129750	25550	25550	25550	25550	0
378	20250304	123900	44129750	25550	25550	25550	25550	0
379	20250304	123800	44129750	25550	25550	25550	25550	0
380	20250304	123700	44129750	25550	25550	25550	25550	10
381	20250304	123600	43874250	25550	25600	25600	25550	535
382	20250304	123500	30189400	25700	25700	25700	25700	0
383	20250304	123400	30189400	25700	25700	25700	25700	0
384	20250304	123300	30189400	25700	25700	25700	25700	0
385	20250304	123200	30189400	25700	25700	25700	25700	0
386	20250304	123100	30189400	25700	25700	25700	25700	0
387	20250304	123000	30189400	25700	25700	25700	25700	0
388	20250304	122900	30189400	25700	25700	25700	25700	0
389	20250304	122800	30189400	25700	25700	25700	25700	0
390	20250304	122700	30189400	25700	25700	25700	25700	0
391	20250304	122600	30189400	25700	25700	25700	25700	1
392	20250304	122500	30163700	25600	25600	25600	25600	0
393	20250304	122400	30163700	25600	25600	25600	25600	0
394	20250304	122300	30163700	25600	25600	25600	25600	0
395	20250304	122200	30163700	25600	25600	25600	25600	0
396	20250304	122100	30163700	25600	25600	25600	25600	0
397	20250304	122000	30163700	25600	25600	25600	25600	0
398	20250304	121900	30163700	25600	25600	25600	25600	0
399	20250304	121800	30163700	25600	25600	25600	25600	0
400	20250304	121700	30163700	25600	25600	25600	25600	0
401	20250304	121600	30163700	25600	25600	25600	25600	0
402	20250304	121500	30163700	25600	25600	25600	25600	0
403	20250304	121400	30163700	25600	25600	25600	25600	0
404	20250304	121300	30163700	25600	25600	25600	25600	0
405	20250304	121200	30163700	25600	25600	25600	25600	0
406	20250304	121100	30163700	25600	25600	25600	25600	0
407	20250304	121000	30163700	25600	25600	25600	25600	0
408	20250304	120900	30163700	25600	25600	25600	25600	0
409	20250304	120800	30163700	25600	25600	25600	25600	0
410	20250304	120700	30163700	25600	25600	25600	25600	0
411	20250304	120600	30163700	25600	25600	25600	25600	0
412	20250304	120500	30163700	25600	25600	25600	25600	0
413	20250304	120400	30163700	25600	25600	25600	25600	0
414	20250304	120300	30163700	25600	25600	25600	25600	0
415	20250304	120200	30163700	25600	25600	25600	25600	0
416	20250304	120100	30163700	25600	25600	25600	25600	0
417	20250304	120000	30163700	25600	25600	25600	25600	0
418	20250304	115900	30163700	25600	25600	25600	25600	5
419	20250304	115800	30035700	25600	25600	25600	25600	0
420	20250304	115700	30035700	25600	25600	25600	25600	0
421	20250304	115600	30035700	25600	25600	25600	25600	0
422	20250304	115500	30035700	25600	25600	25600	25600	0
423	20250304	115400	30035700	25600	25600	25600	25600	0
424	20250304	115300	30035700	25600	25600	25600	25600	0
425	20250304	115200	30035700	25600	25600	25600	25600	0
426	20250304	115100	30035700	25600	25600	25600	25600	0
427	20250304	115000	30035700	25600	25600	25600	25600	0
428	20250304	114900	30035700	25600	25600	25600	25600	0
429	20250304	114800	30035700	25600	25600	25600	25600	0
430	20250304	114700	30035700	25600	25600	25600	25600	0
431	20250304	114600	30035700	25600	25600	25600	25600	0
432	20250304	114500	30035700	25600	25600	25600	25600	0
433	20250304	114400	30035700	25600	25600	25600	25600	0
434	20250304	114300	30035700	25600	25600	25600	25600	0
435	20250304	114200	30035700	25600	25600	25600	25600	0
436	20250304	114100	30035700	25600	25600	25600	25600	0
437	20250304	114000	30035700	25600	25600	25600	25600	0
438	20250304	113900	30035700	25600	25600	25600	25600	0
439	20250304	113800	30035700	25600	25600	25600	25600	0
440	20250304	113700	30035700	25600	25600	25600	25600	0
441	20250304	113600	30035700	25600	25600	25600	25600	1
442	20250304	113500	30010100	25600	25600	25600	25600	0
443	20250304	113400	30010100	25600	25600	25600	25600	0
444	20250304	113300	30010100	25600	25600	25600	25600	0
445	20250304	113200	30010100	25600	25600	25600	25600	0
446	20250304	113100	30010100	25600	25600	25600	25600	0
447	20250304	113000	30010100	25600	25600	25600	25600	0
448	20250304	112900	30010100	25600	25600	25600	25600	0
449	20250304	112800	30010100	25600	25600	25600	25600	0
450	20250304	112700	30010100	25600	25600	25600	25600	0
451	20250304	112600	30010100	25600	25600	25600	25600	0
452	20250304	112500	30010100	25600	25600	25600	25600	0
453	20250304	112400	30010100	25600	25600	25600	25600	0
454	20250304	112300	30010100	25600	25600	25600	25600	0
455	20250304	112200	30010100	25600	25600	25600	25600	0
456	20250304	112100	30010100	25600	25600	25600	25600	4
457	20250304	112000	29907700	25600	25600	25600	25600	0
458	20250304	111900	29907700	25600	25600	25600	25600	0
459	20250304	111800	29907700	25600	25600	25600	25600	0
460	20250304	111700	29907700	25600	25600	25600	25600	0
461	20250304	111600	29907700	25600	25600	25600	25600	0
462	20250304	111500	29907700	25600	25600	25600	25600	0
463	20250304	111400	29907700	25600	25600	25600	25600	0
464	20250304	111300	29907700	25600	25600	25600	25600	0
465	20250304	111200	29907700	25600	25600	25600	25600	0
466	20250304	111100	29907700	25600	25600	25600	25600	0
467	20250304	111000	29907700	25600	25600	25600	25600	0
468	20250304	110900	29907700	25600	25600	25600	25600	0
469	20250304	110800	29907700	25600	25600	25600	25600	0
470	20250304	110700	29907700	25600	25600	25600	25600	0
471	20250304	110600	29907700	25600	25600	25600	25600	0
472	20250304	110500	29907700	25600	25600	25600	25600	0
473	20250304	110400	29907700	25600	25600	25600	25600	7
474	20250304	110300	29728500	25650	25650	25650	25650	0
475	20250304	110200	29728500	25650	25650	25650	25650	0
476	20250304	110100	29728500	25650	25650	25650	25650	0
477	20250304	110000	29728500	25650	25650	25650	25650	0
478	20250304	105900	29728500	25650	25650	25650	25650	0
479	20250304	105800	29728500	25650	25650	25650	25650	0
480	20250304	105700	29728500	25650	25650	25650	25650	0
481	20250304	105600	29728500	25650	25650	25650	25650	0
482	20250304	105500	29728500	25650	25650	25650	25650	0
483	20250304	105400	29728500	25650	25650	25650	25650	0
484	20250304	105300	29728500	25650	25650	25650	25650	0
485	20250304	105200	29728500	25650	25650	25650	25650	0
486	20250304	105100	29728500	25650	25650	25650	25650	0
487	20250304	105000	29728500	25650	25650	25650	25650	0
488	20250304	104900	29728500	25650	25650	25650	25650	0
489	20250304	104800	29728500	25650	25650	25650	25650	0
490	20250304	104700	29728500	25650	25650	25650	25650	0
491	20250304	104600	29728500	25650	25650	25650	25650	0
492	20250304	104500	29728500	25650	25650	25650	25650	0
493	20250304	104400	29728500	25650	25650	25650	25650	0
494	20250304	104300	29728500	25650	25650	25650	25650	0
495	20250304	104200	29728500	25650	25650	25650	25650	0
496	20250304	104100	29728500	25650	25650	25650	25650	0
497	20250304	104000	29728500	25650	25650	25650	25650	0
498	20250304	103900	29728500	25650	25650	25650	25650	10
499	20250304	103800	29472000	25700	25700	25700	25700	0
500	20250304	103700	29472000	25700	25700	25700	25700	0
501	20250304	103600	29472000	25700	25700	25700	25700	8
502	20250304	103500	29266400	25700	25700	25700	25700	0
503	20250304	103400	29266400	25700	25700	25700	25700	0
504	20250304	103300	29266400	25700	25700	25700	25700	0
505	20250304	103200	29266400	25700	25700	25700	25700	0
506	20250304	103100	29266400	25700	25700	25700	25700	0
507	20250304	103000	29266400	25700	25700	25700	25700	0
508	20250304	102900	29266400	25700	25700	25700	25700	0
509	20250304	102800	29266400	25700	25700	25700	25700	0
510	20250304	102700	29266400	25700	25700	25700	25700	0
511	20250304	102600	29266400	25700	25700	25700	25700	0
512	20250304	102500	29266400	25700	25700	25700	25700	0
513	20250304	102400	29266400	25700	25700	25700	25700	0
514	20250304	102300	29266400	25700	25700	25700	25700	0
515	20250304	102200	29266400	25700	25700	25700	25700	0
516	20250304	102100	29266400	25700	25700	25700	25700	0
517	20250304	102000	29266400	25700	25700	25700	25700	0
518	20250304	101900	29266400	25700	25700	25700	25700	0
519	20250304	101800	29266400	25700	25700	25700	25700	0
520	20250304	101700	29266400	25700	25700	25700	25700	3
521	20250304	101600	29189300	25600	25600	25600	25600	0
522	20250304	101500	29189300	25600	25600	25600	25600	0
523	20250304	101400	29189300	25600	25600	25600	25600	0
524	20250304	101300	29189300	25600	25600	25600	25600	0
525	20250304	101200	29189300	25600	25600	25600	25600	0
526	20250304	101100	29189300	25600	25600	25600	25600	0
527	20250304	101000	29189300	25600	25600	25600	25600	0
528	20250304	100900	29189300	25600	25600	25600	25600	10
529	20250304	100800	28933300	25600	25600	25600	25600	0
530	20250304	100700	28933300	25600	25600	25600	25600	0
531	20250304	100600	28933300	25600	25600	25600	25600	0
532	20250304	100500	28933300	25600	25600	25600	25600	0
533	20250304	100400	28933300	25600	25600	25600	25600	225
534	20250304	100300	23173300	25600	25600	25600	25600	0
535	20250304	100200	23173300	25600	25600	25600	25600	0
536	20250304	100100	23173300	25600	25600	25600	25600	0
537	20250304	100000	23173300	25600	25600	25600	25600	4
538	20250304	095900	23070900	25650	25650	25650	25650	0
539	20250304	095800	23070900	25650	25650	25650	25650	0
540	20250304	095700	23070900	25650	25650	25650	25650	0
541	20250304	095600	23070900	25650	25650	25650	25650	1
542	20250304	095500	23045250	25650	25650	25650	25650	0
543	20250304	095400	23045250	25650	25650	25650	25650	0
544	20250304	095300	23045250	25650	25650	25650	25650	20
545	20250304	095200	22532250	25650	25650	25650	25650	0
546	20250304	095100	22532250	25650	25650	25650	25650	0
547	20250304	095000	22532250	25650	25650	25650	25650	0
548	20250304	094900	22532250	25650	25650	25650	25650	0
549	20250304	094800	22532250	25650	25650	25650	25650	0
550	20250304	094700	22532250	25650	25650	25650	25650	0
551	20250304	094600	22532250	25650	25650	25650	25650	1
552	20250304	094500	22506600	25600	25600	25600	25600	0
553	20250304	094400	22506600	25600	25600	25600	25600	8
554	20250304	094300	22301800	25600	25600	25600	25600	67
555	20250304	094200	20586600	25600	25600	25600	25600	0
556	20250304	094100	20586600	25600	25600	25600	25600	0
557	20250304	094000	20586600	25600	25600	25600	25600	0
558	20250304	093900	20586600	25600	25600	25600	25600	0
559	20250304	093800	20586600	25600	25600	25600	25600	0
560	20250304	093700	20586600	25600	25600	25600	25600	0
561	20250304	093600	20586600	25600	25600	25600	25600	0
562	20250304	093500	20586600	25600	25600	25600	25600	0
563	20250304	093400	20586600	25600	25600	25600	25600	0
564	20250304	093300	20586600	25600	25600	25600	25600	0
565	20250304	093200	20586600	25600	25600	25600	25600	0
566	20250304	093100	20586600	25600	25600	25600	25600	9
567	20250304	093000	20356200	25700	25700	25700	25700	0
568	20250304	092900	20356200	25700	25700	25700	25700	75
569	20250304	092800	18428700	25700	25700	25700	25700	0
570	20250304	092700	18428700	25700	25700	25700	25700	25
571	20250304	092600	17786200	25600	25600	25600	25600	0
572	20250304	092500	17786200	25600	25600	25600	25600	0
573	20250304	092400	17786200	25600	25600	25600	25600	0
574	20250304	092300	17786200	25600	25600	25600	25600	10
575	20250304	092200	17530200	25650	25650	25650	25650	0
576	20250304	092100	17530200	25650	25650	25650	25650	0
577	20250304	092000	17530200	25650	25650	25650	25650	0
578	20250304	091900	17530200	25650	25650	25650	25650	1
579	20250304	091800	17504550	25650	25650	25650	25650	0
580	20250304	091700	17504550	25650	25650	25650	25650	0
581	20250304	091600	17504550	25650	25650	25650	25650	0
582	20250304	091500	17504550	25650	25650	25650	25650	39
583	20250304	091400	16504200	25650	25650	25650	25650	0
584	20250304	091300	16504200	25650	25650	25650	25650	0
585	20250304	091200	16504200	25650	25650	25650	25650	0
586	20250304	091100	16504200	25650	25650	25650	25650	0
587	20250304	091000	16504200	25650	25650	25650	25650	10
588	20250304	090900	16247700	25600	25600	25600	25600	0
589	20250304	090800	16247700	25600	25600	25600	25600	18
590	20250304	090700	15786900	25550	25550	25550	25550	0
591	20250304	090600	15786900	25550	25550	25550	25550	100
592	20250304	090500	13231900	25550	25550	25550	25550	0
593	20250304	090400	13231900	25550	25550	25550	25550	70
594	20250304	090300	11443400	25550	25550	25550	25550	248
595	20250304	090200	5107000	25550	25550	25550	25550	60
596	20250304	090100	3574000	25500	25550	25550	25500	126
597	20250304	090000	357700	25550	25550	25550	25550	14