KissMeData/016800/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190200	17696700	41200	41200	41200	41200	89
3	20250325	190100	17696700	41200	41200	41200	41200	0
4	20250325	190000	17696700	41200	41200	41200	41200	0
5	20250325	185900	17696700	41200	41200	41200	41200	0
6	20250325	185800	17696700	41200	41200	41200	41200	0
7	20250325	185700	17696700	41200	41200	41200	41200	0
8	20250325	185600	17696700	41200	41200	41200	41200	0
9	20250325	185500	17696700	41200	41200	41200	41200	0
10	20250325	185400	17696700	41200	41200	41200	41200	0
11	20250325	185300	17696700	41200	41200	41200	41200	0
12	20250325	185200	17696700	41200	41200	41200	41200	0
13	20250325	185100	17696700	41200	41200	41200	41200	0
14	20250325	185000	17696700	41200	41200	41200	41200	0
15	20250325	184900	17696700	41200	41200	41200	41200	0
16	20250325	184800	17696700	41200	41200	41200	41200	0
17	20250325	184700	17696700	41200	41200	41200	41200	0
18	20250325	184600	17696700	41200	41200	41200	41200	0
19	20250325	184500	17696700	41200	41200	41200	41200	0
20	20250325	184400	17696700	41200	41200	41200	41200	0
21	20250325	184300	17696700	41200	41200	41200	41200	0
22	20250325	184200	17696700	41200	41200	41200	41200	0
23	20250325	184100	17696700	41200	41200	41200	41200	0
24	20250325	184000	17696700	41200	41200	41200	41200	0
25	20250325	183900	17696700	41200	41200	41200	41200	0
26	20250325	183800	17696700	41200	41200	41200	41200	0
27	20250325	183700	17696700	41200	41200	41200	41200	0
28	20250325	183600	17696700	41200	41200	41200	41200	0
29	20250325	183500	17696700	41200	41200	41200	41200	0
30	20250325	183400	17696700	41200	41200	41200	41200	0
31	20250325	183300	17696700	41200	41200	41200	41200	0
32	20250325	183200	17696700	41200	41200	41200	41200	89
33	20250325	183100	17696700	41200	41200	41200	41200	0
34	20250325	183000	17696700	41200	41200	41200	41200	0
35	20250325	182900	17696700	41200	41200	41200	41200	0
36	20250325	182800	17696700	41200	41200	41200	41200	0
37	20250325	182700	17696700	41200	41200	41200	41200	0
38	20250325	182600	17696700	41200	41200	41200	41200	0
39	20250325	182500	17696700	41200	41200	41200	41200	0
40	20250325	182400	17696700	41200	41200	41200	41200	0
41	20250325	182300	17696700	41200	41200	41200	41200	0
42	20250325	182200	17696700	41200	41200	41200	41200	0
43	20250325	182100	17696700	41200	41200	41200	41200	0
44	20250325	182000	17696700	41200	41200	41200	41200	0
45	20250325	181900	17696700	41200	41200	41200	41200	0
46	20250325	181800	17696700	41200	41200	41200	41200	0
47	20250325	181700	17696700	41200	41200	41200	41200	0
48	20250325	181600	17696700	41200	41200	41200	41200	0
49	20250325	181500	17696700	41200	41200	41200	41200	0
50	20250325	181400	17696700	41200	41200	41200	41200	0
51	20250325	181300	17696700	41200	41200	41200	41200	0
52	20250325	181200	17696700	41200	41200	41200	41200	0
53	20250325	181100	17696700	41200	41200	41200	41200	0
54	20250325	181000	17696700	41200	41200	41200	41200	0
55	20250325	180900	17696700	41200	41200	41200	41200	0
56	20250325	180800	17696700	41200	41200	41200	41200	0
57	20250325	180700	17696700	41200	41200	41200	41200	0
58	20250325	180600	17696700	41200	41200	41200	41200	0
59	20250325	180500	17696700	41200	41200	41200	41200	0
60	20250325	180400	17696700	41200	41200	41200	41200	0
61	20250325	180300	17696700	41200	41200	41200	41200	0
62	20250325	180200	17696700	41200	41200	41200	41200	89
63	20250325	180100	17696700	41200	41200	41200	41200	0
64	20250325	180000	17696700	41200	41200	41200	41200	0
65	20250325	175900	17696700	41200	41200	41200	41200	0
66	20250325	175800	17696700	41200	41200	41200	41200	0
67	20250325	175700	17696700	41200	41200	41200	41200	0
68	20250325	175600	17696700	41200	41200	41200	41200	0
69	20250325	175500	17696700	41200	41200	41200	41200	0
70	20250325	175400	17696700	41200	41200	41200	41200	0
71	20250325	175300	17696700	41200	41200	41200	41200	0
72	20250325	175200	17696700	41200	41200	41200	41200	0
73	20250325	175100	17696700	41200	41200	41200	41200	0
74	20250325	175000	17696700	41200	41200	41200	41200	0
75	20250325	174900	17696700	41200	41200	41200	41200	0
76	20250325	174800	17696700	41200	41200	41200	41200	0
77	20250325	174700	17696700	41200	41200	41200	41200	0
78	20250325	174600	17696700	41200	41200	41200	41200	0
79	20250325	174500	17696700	41200	41200	41200	41200	0
80	20250325	174400	17696700	41200	41200	41200	41200	0
81	20250325	174300	17696700	41200	41200	41200	41200	0
82	20250325	174200	17696700	41200	41200	41200	41200	0
83	20250325	174100	17696700	41200	41200	41200	41200	0
84	20250325	174000	17696700	41200	41200	41200	41200	0
85	20250325	173900	17696700	41200	41200	41200	41200	0
86	20250325	173800	17696700	41200	41200	41200	41200	0
87	20250325	173700	17696700	41200	41200	41200	41200	0
88	20250325	173600	17696700	41200	41200	41200	41200	0
89	20250325	173500	17696700	41200	41200	41200	41200	0
90	20250325	173400	17696700	41200	41200	41200	41200	0
91	20250325	173300	17696700	41200	41200	41200	41200	0
92	20250325	173200	17696700	41200	41200	41200	41200	89
93	20250325	173100	17696700	41200	41200	41200	41200	0
94	20250325	173000	17696700	41200	41200	41200	41200	0
95	20250325	172900	17696700	41200	41200	41200	41200	0
96	20250325	172800	17696700	41200	41200	41200	41200	0
97	20250325	172700	17696700	41200	41200	41200	41200	0
98	20250325	172600	17696700	41200	41200	41200	41200	0
99	20250325	172500	17696700	41200	41200	41200	41200	0
100	20250325	172400	17696700	41200	41200	41200	41200	0
101	20250325	172300	17696700	41200	41200	41200	41200	0
102	20250325	172200	17696700	41200	41200	41200	41200	0
103	20250325	172100	17696700	41200	41200	41200	41200	0
104	20250325	172000	17696700	41200	41200	41200	41200	0
105	20250325	171900	17696700	41200	41200	41200	41200	0
106	20250325	171800	17696700	41200	41200	41200	41200	0
107	20250325	171700	17696700	41200	41200	41200	41200	0
108	20250325	171600	17696700	41200	41200	41200	41200	0
109	20250325	171500	17696700	41200	41200	41200	41200	0
110	20250325	171400	17696700	41200	41200	41200	41200	0
111	20250325	171300	17696700	41200	41200	41200	41200	0
112	20250325	171200	17696700	41200	41200	41200	41200	0
113	20250325	171100	17696700	41200	41200	41200	41200	0
114	20250325	171000	17696700	41200	41200	41200	41200	0
115	20250325	170900	17696700	41200	41200	41200	41200	0
116	20250325	170800	17696700	41200	41200	41200	41200	0
117	20250325	170700	17696700	41200	41200	41200	41200	0
118	20250325	170600	17696700	41200	41200	41200	41200	0
119	20250325	170500	17696700	41200	41200	41200	41200	0
120	20250325	170400	17696700	41200	41200	41200	41200	0
121	20250325	170300	17696700	41200	41200	41200	41200	0
122	20250325	170200	17696700	41200	41200	41200	41200	89
123	20250325	170100	17696700	41200	41200	41200	41200	0
124	20250325	170000	17696700	41200	41200	41200	41200	0
125	20250325	165900	17696700	41200	41200	41200	41200	0
126	20250325	165800	17696700	41200	41200	41200	41200	0
127	20250325	165700	17696700	41200	41200	41200	41200	0
128	20250325	165600	17696700	41200	41200	41200	41200	0
129	20250325	165500	17696700	41200	41200	41200	41200	0
130	20250325	165400	17696700	41200	41200	41200	41200	0
131	20250325	165300	17696700	41200	41200	41200	41200	0
132	20250325	165200	17696700	41200	41200	41200	41200	0
133	20250325	165100	17696700	41200	41200	41200	41200	0
134	20250325	165000	17696700	41200	41200	41200	41200	0
135	20250325	164900	17696700	41200	41200	41200	41200	0
136	20250325	164800	17696700	41200	41200	41200	41200	0
137	20250325	164700	17696700	41200	41200	41200	41200	0
138	20250325	164600	17696700	41200	41200	41200	41200	0
139	20250325	164500	17696700	41200	41200	41200	41200	0
140	20250325	164400	17696700	41200	41200	41200	41200	0
141	20250325	164300	17696700	41200	41200	41200	41200	0
142	20250325	164200	17696700	41200	41200	41200	41200	0
143	20250325	164100	17696700	41200	41200	41200	41200	0
144	20250325	164000	17696700	41200	41200	41200	41200	0
145	20250325	163900	17696700	41200	41200	41200	41200	0
146	20250325	163800	17696700	41200	41200	41200	41200	0
147	20250325	163700	17696700	41200	41200	41200	41200	0
148	20250325	163600	17696700	41200	41200	41200	41200	0
149	20250325	163500	17696700	41200	41200	41200	41200	0
150	20250325	163400	17696700	41200	41200	41200	41200	0
151	20250325	163300	17696700	41200	41200	41200	41200	0
152	20250325	163200	17696700	41200	41200	41200	41200	89
153	20250325	163100	17696700	41200	41200	41200	41200	0
154	20250325	163000	17696700	41200	41200	41200	41200	0
155	20250325	162900	17696700	41200	41200	41200	41200	0
156	20250325	162800	17696700	41200	41200	41200	41200	0
157	20250325	162700	17696700	41200	41200	41200	41200	0
158	20250325	162600	17696700	41200	41200	41200	41200	0
159	20250325	162500	17696700	41200	41200	41200	41200	0
160	20250325	162400	17696700	41200	41200	41200	41200	0
161	20250325	162300	17696700	41200	41200	41200	41200	0
162	20250325	162200	17696700	41200	41200	41200	41200	0
163	20250325	162100	17696700	41200	41200	41200	41200	0
164	20250325	162000	17696700	41200	41200	41200	41200	0
165	20250325	161900	17696700	41200	41200	41200	41200	0
166	20250325	161800	17696700	41200	41200	41200	41200	0
167	20250325	161700	17696700	41200	41200	41200	41200	0
168	20250325	161600	17696700	41200	41200	41200	41200	0
169	20250325	161500	17696700	41200	41200	41200	41200	0
170	20250325	161400	17696700	41200	41200	41200	41200	0
171	20250325	161300	17696700	41200	41200	41200	41200	0
172	20250325	161200	17696700	41200	41200	41200	41200	0
173	20250325	161100	17696700	41200	41200	41200	41200	0
174	20250325	161000	17696700	41200	41200	41200	41200	0
175	20250325	160900	17696700	41200	41200	41200	41200	0
176	20250325	160800	17696700	41200	41200	41200	41200	0
177	20250325	160700	17696700	41200	41200	41200	41200	0
178	20250325	160600	17696700	41200	41200	41200	41200	0
179	20250325	160500	17696700	41200	41200	41200	41200	0
180	20250325	160400	17696700	41200	41200	41200	41200	0
181	20250325	160300	17696700	41200	41200	41200	41200	0
182	20250325	160200	17696700	41200	41200	41200	41200	89
183	20250325	160100	17696700	41200	41200	41200	41200	0
184	20250325	160000	17696700	41200	41200	41200	41200	0
185	20250325	155900	17696700	41200	41200	41200	41200	0
186	20250325	155800	17696700	41200	41200	41200	41200	0
187	20250325	155700	17696700	41200	41200	41200	41200	0
188	20250325	155600	17696700	41200	41200	41200	41200	0
189	20250325	155500	17696700	41200	41200	41200	41200	0
190	20250325	155400	17696700	41200	41200	41200	41200	0
191	20250325	155300	17696700	41200	41200	41200	41200	0
192	20250325	155200	17696700	41200	41200	41200	41200	0
193	20250325	155100	17696700	41200	41200	41200	41200	0
194	20250325	155000	17696700	41200	41200	41200	41200	0
195	20250325	154900	17696700	41200	41200	41200	41200	0
196	20250325	154800	17696700	41200	41200	41200	41200	0
197	20250325	154700	17696700	41200	41200	41200	41200	0
198	20250325	154600	17696700	41200	41200	41200	41200	0
199	20250325	154500	17696700	41200	41200	41200	41200	0
200	20250325	154400	17696700	41200	41200	41200	41200	0
201	20250325	154300	17696700	41200	41200	41200	41200	0
202	20250325	154200	17696700	41200	41200	41200	41200	0
203	20250325	154100	17696700	41200	41200	41200	41200	0
204	20250325	154000	17696700	41200	41200	41200	41200	0
205	20250325	153900	17696700	41200	41200	41200	41200	0
206	20250325	153800	17696700	41200	41200	41200	41200	0
207	20250325	153700	17696700	41200	41200	41200	41200	0
208	20250325	153600	17696700	41200	41200	41200	41200	0
209	20250325	153500	17696700	41200	41200	41200	41200	0
210	20250325	153400	17696700	41200	41200	41200	41200	0
211	20250325	153300	17696700	41200	41200	41200	41200	0
212	20250325	153200	17696700	41200	41200	41200	41200	89
213	20250325	153100	17696700	41200	41200	41200	41200	0
214	20250325	153000	17696700	41200	41200	41200	41200	89
215	20250325	152900	14029900	41600	41600	41600	41600	0
216	20250325	152800	14029900	41600	41600	41600	41600	0
217	20250325	152700	14029900	41600	41600	41600	41600	0
218	20250325	152600	14029900	41600	41600	41600	41600	0
219	20250325	152500	14029900	41600	41600	41600	41600	0
220	20250325	152400	14029900	41600	41600	41600	41600	0
221	20250325	152300	14029900	41600	41600	41600	41600	0
222	20250325	152200	14029900	41600	41600	41600	41600	0
223	20250325	152100	14029900	41600	41600	41600	41600	0
224	20250325	152000	14029900	41600	41600	41600	41600	0
225	20250325	151900	14029900	41600	41600	41600	41600	0
226	20250325	151800	14029900	41600	41600	41600	41600	0
227	20250325	151700	14029900	41600	41600	41600	41600	0
228	20250325	151600	14029900	41600	41600	41600	41600	0
229	20250325	151500	14029900	41600	41600	41600	41600	0
230	20250325	151400	14029900	41600	41600	41600	41600	0
231	20250325	151300	14029900	41600	41600	41600	41600	0
232	20250325	151200	14029900	41600	41600	41600	41600	0
233	20250325	151100	14029900	41600	41600	41600	41600	0
234	20250325	151000	14029900	41600	41600	41600	41600	19
235	20250325	150900	13239500	41600	41600	41600	41600	0
236	20250325	150800	13239500	41600	41600	41600	41600	0
237	20250325	150700	13239500	41600	41600	41600	41600	0
238	20250325	150600	13239500	41600	41600	41600	41600	0
239	20250325	150500	13239500	41600	41600	41600	41600	0
240	20250325	150400	13239500	41600	41600	41600	41600	0
241	20250325	150300	13239500	41600	41600	41600	41600	1
242	20250325	150200	13197900	41200	41200	41200	41200	0
243	20250325	150100	13197900	41200	41200	41200	41200	0
244	20250325	150000	13197900	41200	41200	41200	41200	1
245	20250325	145900	13156700	41600	41600	41600	41600	0
246	20250325	145800	13156700	41600	41600	41600	41600	0
247	20250325	145700	13156700	41600	41600	41600	41600	0
248	20250325	145600	13156700	41600	41600	41600	41600	0
249	20250325	145500	13156700	41600	41600	41600	41600	0
250	20250325	145400	13156700	41600	41600	41600	41600	0
251	20250325	145300	13156700	41600	41600	41600	41600	0
252	20250325	145200	13156700	41600	41600	41600	41600	0
253	20250325	145100	13156700	41600	41600	41600	41600	0
254	20250325	145000	13156700	41600	41600	41600	41600	0
255	20250325	144900	13156700	41600	41600	41600	41600	0
256	20250325	144800	13156700	41600	41600	41600	41600	0
257	20250325	144700	13156700	41600	41600	41600	41600	0
258	20250325	144600	13156700	41600	41600	41600	41600	0
259	20250325	144500	13156700	41600	41600	41600	41600	0
260	20250325	144400	13156700	41600	41600	41600	41600	0
261	20250325	144300	13156700	41600	41600	41600	41600	0
262	20250325	144200	13156700	41600	41600	41600	41600	0
263	20250325	144100	13156700	41600	41600	41600	41600	0
264	20250325	144000	13156700	41600	41600	41600	41600	0
265	20250325	143900	13156700	41600	41600	41600	41600	0
266	20250325	143800	13156700	41600	41600	41600	41600	0
267	20250325	143700	13156700	41600	41600	41600	41600	0
268	20250325	143600	13156700	41600	41600	41600	41600	0
269	20250325	143500	13156700	41600	41600	41600	41600	0
270	20250325	143400	13156700	41600	41600	41600	41600	0
271	20250325	143300	13156700	41600	41600	41600	41600	0
272	20250325	143200	13156700	41600	41600	41600	41600	0
273	20250325	143100	13156700	41600	41600	41600	41600	0
274	20250325	143000	13156700	41600	41600	41600	41600	0
275	20250325	142900	13156700	41600	41600	41600	41600	0
276	20250325	142800	13156700	41600	41600	41600	41600	0
277	20250325	142700	13156700	41600	41600	41600	41600	0
278	20250325	142600	13156700	41600	41600	41600	41600	0
279	20250325	142500	13156700	41600	41600	41600	41600	0
280	20250325	142400	13156700	41600	41600	41600	41600	0
281	20250325	142300	13156700	41600	41600	41600	41600	0
282	20250325	142200	13156700	41600	41600	41600	41600	0
283	20250325	142100	13156700	41600	41600	41600	41600	0
284	20250325	142000	13156700	41600	41600	41600	41600	1
285	20250325	141900	13115100	41350	41350	41350	41350	0
286	20250325	141800	13115100	41350	41350	41350	41350	0
287	20250325	141700	13115100	41350	41350	41350	41350	0
288	20250325	141600	13115100	41350	41350	41350	41350	0
289	20250325	141500	13115100	41350	41350	41350	41350	30
290	20250325	141400	11874600	41600	41600	41600	41600	0
291	20250325	141300	11874600	41600	41600	41600	41600	0
292	20250325	141200	11874600	41600	41600	41600	41600	0
293	20250325	141100	11874600	41600	41600	41600	41600	0
294	20250325	141000	11874600	41600	41600	41600	41600	0
295	20250325	140900	11874600	41600	41600	41600	41600	0
296	20250325	140800	11874600	41600	41600	41600	41600	0
297	20250325	140700	11874600	41600	41600	41600	41600	0
298	20250325	140600	11874600	41600	41600	41600	41600	0
299	20250325	140500	11874600	41600	41600	41600	41600	0
300	20250325	140400	11874600	41600	41600	41600	41600	0
301	20250325	140300	11874600	41600	41600	41600	41600	0
302	20250325	140200	11874600	41600	41600	41600	41600	0
303	20250325	140100	11874600	41600	41600	41600	41600	0
304	20250325	140000	11874600	41600	41600	41600	41600	0
305	20250325	135900	11874600	41600	41600	41600	41600	0
306	20250325	135800	11874600	41600	41600	41600	41600	0
307	20250325	135700	11874600	41600	41600	41600	41600	0
308	20250325	135600	11874600	41600	41600	41600	41600	0
309	20250325	135500	11874600	41600	41600	41600	41600	0
310	20250325	135400	11874600	41600	41600	41600	41600	0
311	20250325	135300	11874600	41600	41600	41600	41600	0
312	20250325	135200	11874600	41600	41600	41600	41600	0
313	20250325	135100	11874600	41600	41600	41600	41600	0
314	20250325	135000	11874600	41600	41600	41600	41600	0
315	20250325	134900	11874600	41600	41600	41600	41600	0
316	20250325	134800	11874600	41600	41600	41600	41600	0
317	20250325	134700	11874600	41600	41600	41600	41600	0
318	20250325	134600	11874600	41600	41600	41600	41600	0
319	20250325	134500	11874600	41600	41600	41600	41600	0
320	20250325	134400	11874600	41600	41600	41600	41600	0
321	20250325	134300	11874600	41600	41600	41600	41600	0
322	20250325	134200	11874600	41600	41600	41600	41600	0
323	20250325	134100	11874600	41600	41600	41600	41600	0
324	20250325	134000	11874600	41600	41600	41600	41600	0
325	20250325	133900	11874600	41600	41600	41600	41600	0
326	20250325	133800	11874600	41600	41600	41600	41600	0
327	20250325	133700	11874600	41600	41600	41600	41600	0
328	20250325	133600	11874600	41600	41600	41600	41600	0
329	20250325	133500	11874600	41600	41600	41600	41600	0
330	20250325	133400	11874600	41600	41600	41600	41600	0
331	20250325	133300	11874600	41600	41600	41600	41600	0
332	20250325	133200	11874600	41600	41600	41600	41600	0
333	20250325	133100	11874600	41600	41600	41600	41600	0
334	20250325	133000	11874600	41600	41600	41600	41600	0
335	20250325	132900	11874600	41600	41600	41600	41600	0
336	20250325	132800	11874600	41600	41600	41600	41600	0
337	20250325	132700	11874600	41600	41600	41600	41600	0
338	20250325	132600	11874600	41600	41600	41600	41600	0
339	20250325	132500	11874600	41600	41500	41600	41500	3
340	20250325	132400	11750000	41350	41350	41350	41350	0
341	20250325	132300	11750000	41350	41350	41350	41350	0
342	20250325	132200	11750000	41350	41350	41350	41350	0
343	20250325	132100	11750000	41350	41350	41350	41350	0
344	20250325	132000	11750000	41350	41350	41350	41350	6
345	20250325	131900	11501900	41500	41500	41500	41500	0
346	20250325	131800	11501900	41500	41500	41500	41500	0
347	20250325	131700	11501900	41500	41500	41500	41500	0
348	20250325	131600	11501900	41500	41500	41500	41500	0
349	20250325	131500	11501900	41500	41500	41500	41500	0
350	20250325	131400	11501900	41500	41500	41500	41500	0
351	20250325	131300	11501900	41500	41500	41500	41500	0
352	20250325	131200	11501900	41500	41500	41500	41500	0
353	20250325	131100	11501900	41500	41500	41500	41500	0
354	20250325	131000	11501900	41500	41500	41500	41500	0
355	20250325	130900	11501900	41500	41500	41500	41500	0
356	20250325	130800	11501900	41500	41500	41500	41500	0
357	20250325	130700	11501900	41500	41500	41500	41500	0
358	20250325	130600	11501900	41500	41500	41500	41500	0
359	20250325	130500	11501900	41500	41500	41500	41500	0
360	20250325	130400	11501900	41500	41500	41500	41500	0
361	20250325	130300	11501900	41500	41500	41500	41500	0
362	20250325	130200	11501900	41500	41500	41500	41500	0
363	20250325	130100	11501900	41500	41500	41500	41500	0
364	20250325	130000	11501900	41500	41500	41500	41500	0
365	20250325	125900	11501900	41500	41500	41500	41500	0
366	20250325	125800	11501900	41500	41500	41500	41500	0
367	20250325	125700	11501900	41500	41500	41500	41500	0
368	20250325	125600	11501900	41500	41500	41500	41500	0
369	20250325	125500	11501900	41500	41500	41500	41500	0
370	20250325	125400	11501900	41500	41500	41500	41500	0
371	20250325	125300	11501900	41500	41500	41500	41500	0
372	20250325	125200	11501900	41500	41500	41500	41500	0
373	20250325	125100	11501900	41500	41500	41500	41500	0
374	20250325	125000	11501900	41500	41500	41500	41500	0
375	20250325	124900	11501900	41500	41500	41500	41500	0
376	20250325	124800	11501900	41500	41500	41500	41500	0
377	20250325	124700	11501900	41500	41500	41500	41500	0
378	20250325	124600	11501900	41500	41500	41500	41500	0
379	20250325	124500	11501900	41500	41500	41500	41500	0
380	20250325	124400	11501900	41500	41500	41500	41500	0
381	20250325	124300	11501900	41500	41500	41500	41500	0
382	20250325	124200	11501900	41500	41500	41500	41500	0
383	20250325	124100	11501900	41500	41500	41500	41500	0
384	20250325	124000	11501900	41500	41500	41500	41500	0
385	20250325	123900	11501900	41500	41500	41500	41500	0
386	20250325	123800	11501900	41500	41500	41500	41500	0
387	20250325	123700	11501900	41500	41500	41500	41500	0
388	20250325	123600	11501900	41500	41500	41500	41500	0
389	20250325	123500	11501900	41500	41500	41500	41500	0
390	20250325	123400	11501900	41500	41500	41500	41500	0
391	20250325	123300	11501900	41500	41500	41500	41500	0
392	20250325	123200	11501900	41500	41500	41500	41500	0
393	20250325	123100	11501900	41500	41500	41500	41500	0
394	20250325	123000	11501900	41500	41500	41500	41500	0
395	20250325	122900	11501900	41500	41500	41500	41500	0
396	20250325	122800	11501900	41500	41500	41500	41500	0
397	20250325	122700	11501900	41500	41500	41500	41500	0
398	20250325	122600	11501900	41500	41500	41500	41500	0
399	20250325	122500	11501900	41500	41500	41500	41500	0
400	20250325	122400	11501900	41500	41500	41500	41500	0
401	20250325	122300	11501900	41500	41500	41500	41500	0
402	20250325	122200	11501900	41500	41500	41500	41500	0
403	20250325	122100	11501900	41500	41500	41500	41500	0
404	20250325	122000	11501900	41500	41500	41500	41500	0
405	20250325	121900	11501900	41500	41500	41500	41500	0
406	20250325	121800	11501900	41500	41500	41500	41500	0
407	20250325	121700	11501900	41500	41500	41500	41500	0
408	20250325	121600	11501900	41500	41500	41500	41500	0
409	20250325	121500	11501900	41500	41500	41500	41500	0
410	20250325	121400	11501900	41500	41500	41500	41500	0
411	20250325	121300	11501900	41500	41500	41500	41500	0
412	20250325	121200	11501900	41500	41500	41500	41500	0
413	20250325	121100	11501900	41500	41500	41500	41500	0
414	20250325	121000	11501900	41500	41500	41500	41500	0
415	20250325	120900	11501900	41500	41500	41500	41500	0
416	20250325	120800	11501900	41500	41500	41500	41500	0
417	20250325	120700	11501900	41500	41500	41500	41500	0
418	20250325	120600	11501900	41500	41500	41500	41500	0
419	20250325	120500	11501900	41500	41500	41500	41500	0
420	20250325	120400	11501900	41500	41500	41500	41500	1
421	20250325	120300	11460400	41600	41600	41600	41600	0
422	20250325	120200	11460400	41600	41600	41600	41600	0
423	20250325	120100	11460400	41600	41600	41600	41600	6
424	20250325	120000	11210800	41600	41600	41600	41600	0
425	20250325	115900	11210800	41600	41600	41600	41600	0
426	20250325	115800	11210800	41600	41600	41600	41600	0
427	20250325	115700	11210800	41600	41600	41600	41600	0
428	20250325	115600	11210800	41600	41600	41600	41600	0
429	20250325	115500	11210800	41600	41600	41600	41600	0
430	20250325	115400	11210800	41600	41600	41600	41600	0
431	20250325	115300	11210800	41600	41600	41600	41600	0
432	20250325	115200	11210800	41600	41600	41600	41600	0
433	20250325	115100	11210800	41600	41600	41600	41600	0
434	20250325	115000	11210800	41600	41600	41600	41600	0
435	20250325	114900	11210800	41600	41600	41600	41600	0
436	20250325	114800	11210800	41600	41600	41600	41600	0
437	20250325	114700	11210800	41600	41600	41600	41600	0
438	20250325	114600	11210800	41600	41600	41600	41600	0
439	20250325	114500	11210800	41600	41600	41600	41600	0
440	20250325	114400	11210800	41600	41600	41600	41600	0
441	20250325	114300	11210800	41600	41600	41600	41600	0
442	20250325	114200	11210800	41600	41600	41600	41600	0
443	20250325	114100	11210800	41600	41600	41600	41600	0
444	20250325	114000	11210800	41600	41600	41600	41600	49
445	20250325	113900	9172400	41850	41650	41850	41650	17
446	20250325	113800	8463600	41650	41650	41650	41650	0
447	20250325	113700	8463600	41650	41650	41650	41650	0
448	20250325	113600	8463600	41650	41650	41650	41650	0
449	20250325	113500	8463600	41650	41650	41650	41650	0
450	20250325	113400	8463600	41650	41650	41650	41650	0
451	20250325	113300	8463600	41650	41650	41650	41650	0
452	20250325	113200	8463600	41650	41650	41650	41650	0
453	20250325	113100	8463600	41650	41650	41650	41650	1
454	20250325	113000	8421950	41400	41400	41400	41400	49
455	20250325	112900	6393350	41650	41650	41650	41650	1
456	20250325	112800	6351700	41550	41550	41550	41550	0
457	20250325	112700	6351700	41550	41550	41550	41550	0
458	20250325	112600	6351700	41550	41550	41550	41550	0
459	20250325	112500	6351700	41550	41550	41550	41550	0
460	20250325	112400	6351700	41550	41550	41550	41550	8
461	20250325	112300	6019300	41550	41550	41550	41550	0
462	20250325	112200	6019300	41550	41550	41550	41550	0
463	20250325	112100	6019300	41550	41550	41550	41550	0
464	20250325	112000	6019300	41550	41550	41550	41550	0
465	20250325	111900	6019300	41550	41550	41550	41550	0
466	20250325	111800	6019300	41550	41550	41550	41550	0
467	20250325	111700	6019300	41550	41550	41550	41550	0
468	20250325	111600	6019300	41550	41550	41550	41550	0
469	20250325	111500	6019300	41550	41550	41550	41550	0
470	20250325	111400	6019300	41550	41550	41550	41550	0
471	20250325	111300	6019300	41550	41550	41550	41550	0
472	20250325	111200	6019300	41550	41550	41550	41550	0
473	20250325	111100	6019300	41550	41550	41550	41550	0
474	20250325	111000	6019300	41550	41550	41550	41550	0
475	20250325	110900	6019300	41550	41550	41550	41550	0
476	20250325	110800	6019300	41550	41550	41550	41550	0
477	20250325	110700	6019300	41550	41550	41550	41550	0
478	20250325	110600	6019300	41550	41550	41550	41550	0
479	20250325	110500	6019300	41550	41550	41550	41550	0
480	20250325	110400	6019300	41550	41550	41550	41550	0
481	20250325	110300	6019300	41550	41550	41550	41550	0
482	20250325	110200	6019300	41550	41550	41550	41550	0
483	20250325	110100	6019300	41550	41550	41550	41550	0
484	20250325	110000	6019300	41550	41550	41550	41550	0
485	20250325	105900	6019300	41550	41550	41550	41550	0
486	20250325	105800	6019300	41550	41550	41550	41550	0
487	20250325	105700	6019300	41550	41550	41550	41550	0
488	20250325	105600	6019300	41550	41550	41550	41550	0
489	20250325	105500	6019300	41550	41550	41550	41550	0
490	20250325	105400	6019300	41550	41550	41550	41550	0
491	20250325	105300	6019300	41550	41550	41550	41550	0
492	20250325	105200	6019300	41550	41550	41550	41550	0
493	20250325	105100	6019300	41550	41550	41550	41550	0
494	20250325	105000	6019300	41550	41550	41550	41550	0
495	20250325	104900	6019300	41550	41550	41550	41550	0
496	20250325	104800	6019300	41550	41550	41550	41550	0
497	20250325	104700	6019300	41550	41550	41550	41550	0
498	20250325	104600	6019300	41550	41550	41550	41550	0
499	20250325	104500	6019300	41550	41550	41550	41550	0
500	20250325	104400	6019300	41550	41550	41550	41550	0
501	20250325	104300	6019300	41550	41550	41550	41550	0
502	20250325	104200	6019300	41550	41550	41550	41550	0
503	20250325	104100	6019300	41550	41550	41550	41550	0
504	20250325	104000	6019300	41550	41550	41550	41550	0
505	20250325	103900	6019300	41550	41550	41550	41550	0
506	20250325	103800	6019300	41550	41550	41550	41550	0
507	20250325	103700	6019300	41550	41550	41550	41550	0
508	20250325	103600	6019300	41550	41550	41550	41550	5
509	20250325	103500	5811550	41550	41500	41550	41500	2
510	20250325	103400	5728500	41300	41500	41500	41300	47
511	20250325	103300	3787050	41550	41550	41550	41550	0
512	20250325	103200	3787050	41550	41550	41550	41550	0
513	20250325	103100	3787050	41550	41550	41550	41550	0
514	20250325	103000	3787050	41550	41550	41550	41550	0
515	20250325	102900	3787050	41550	41550	41550	41550	0
516	20250325	102800	3787050	41550	41550	41550	41550	0
517	20250325	102700	3787050	41550	41550	41550	41550	0
518	20250325	102600	3787050	41550	41550	41550	41550	0
519	20250325	102500	3787050	41550	41550	41550	41550	0
520	20250325	102400	3787050	41550	41550	41550	41550	0
521	20250325	102300	3787050	41550	41550	41550	41550	0
522	20250325	102200	3787050	41550	41550	41550	41550	0
523	20250325	102100	3787050	41550	41550	41550	41550	0
524	20250325	102000	3787050	41550	41550	41550	41550	0
525	20250325	101900	3787050	41550	41550	41550	41550	0
526	20250325	101800	3787050	41550	41550	41550	41550	0
527	20250325	101700	3787050	41550	41550	41550	41550	0
528	20250325	101600	3787050	41550	41550	41550	41550	0
529	20250325	101500	3787050	41550	41550	41550	41550	0
530	20250325	101400	3787050	41550	41550	41550	41550	0
531	20250325	101300	3787050	41550	41550	41550	41550	0
532	20250325	101200	3787050	41550	41550	41550	41550	0
533	20250325	101100	3787050	41550	41550	41550	41550	0
534	20250325	101000	3787050	41550	41550	41550	41550	0
535	20250325	100900	3787050	41550	41550	41550	41550	0
536	20250325	100800	3787050	41550	41550	41550	41550	0
537	20250325	100700	3787050	41550	41550	41550	41550	0
538	20250325	100600	3787050	41550	41550	41550	41550	0
539	20250325	100500	3787050	41550	41550	41550	41550	0
540	20250325	100400	3787050	41550	41550	41550	41550	0
541	20250325	100300	3787050	41550	41550	41550	41550	0
542	20250325	100200	3787050	41550	41550	41550	41550	0
543	20250325	100100	3787050	41550	41550	41550	41550	0
544	20250325	100000	3787050	41550	41550	41550	41550	0
545	20250325	095900	3787050	41550	41550	41550	41550	0
546	20250325	095800	3787050	41550	41550	41550	41550	0
547	20250325	095700	3787050	41550	41550	41550	41550	0
548	20250325	095600	3787050	41550	41550	41550	41550	1
549	20250325	095500	3745500	41650	41650	41650	41650	0
550	20250325	095400	3745500	41650	41650	41650	41650	0
551	20250325	095300	3745500	41650	41650	41650	41650	0
552	20250325	095200	3745500	41650	41650	41650	41650	0
553	20250325	095100	3745500	41650	41650	41650	41650	0
554	20250325	095000	3745500	41650	41650	41650	41650	0
555	20250325	094900	3745500	41650	41650	41650	41650	0
556	20250325	094800	3745500	41650	41650	41650	41650	0
557	20250325	094700	3745500	41650	41650	41650	41650	0
558	20250325	094600	3745500	41650	41650	41650	41650	0
559	20250325	094500	3745500	41650	41650	41650	41650	0
560	20250325	094400	3745500	41650	41650	41650	41650	0
561	20250325	094300	3745500	41650	41650	41650	41650	0
562	20250325	094200	3745500	41650	41650	41650	41650	0
563	20250325	094100	3745500	41650	41650	41650	41650	0
564	20250325	094000	3745500	41650	41650	41650	41650	0
565	20250325	093900	3745500	41650	41650	41650	41650	1
566	20250325	093800	3703850	41750	41750	41750	41750	0
567	20250325	093700	3703850	41750	41750	41750	41750	0
568	20250325	093600	3703850	41750	41750	41750	41750	0
569	20250325	093500	3703850	41750	41750	41750	41750	0
570	20250325	093400	3703850	41750	41750	41750	41750	0
571	20250325	093300	3703850	41750	41750	41750	41750	0
572	20250325	093200	3703850	41750	41750	41750	41750	0
573	20250325	093100	3703850	41750	41750	41750	41750	0
574	20250325	093000	3703850	41750	41750	41750	41750	0
575	20250325	092900	3703850	41750	41750	41750	41750	0
576	20250325	092800	3703850	41750	41750	41750	41750	0
577	20250325	092700	3703850	41750	41750	41750	41750	0
578	20250325	092600	3703850	41750	41750	41750	41750	1
579	20250325	092500	3662100	41450	41450	41450	41450	9
580	20250325	092400	3289050	41450	41450	41450	41450	0
581	20250325	092300	3289050	41450	41450	41450	41450	0
582	20250325	092200	3289050	41450	41450	41450	41450	0
583	20250325	092100	3289050	41450	41450	41450	41450	0
584	20250325	092000	3289050	41450	41450	41450	41450	0
585	20250325	091900	3289050	41450	41450	41450	41450	0
586	20250325	091800	3289050	41450	41450	41450	41450	0
587	20250325	091700	3289050	41450	41450	41450	41450	0
588	20250325	091600	3289050	41450	41450	41450	41450	0
589	20250325	091500	3289050	41450	41450	41450	41450	0
590	20250325	091400	3289050	41450	41450	41450	41450	0
591	20250325	091300	3289050	41450	41450	41450	41450	0
592	20250325	091200	3289050	41450	41450	41450	41450	0
593	20250325	091100	3289050	41450	41450	41450	41450	2
594	20250325	091000	3206150	41450	41450	41450	41450	0
595	20250325	090900	3206150	41450	41450	41450	41450	0
596	20250325	090800	3206150	41450	41450	41450	41450	0
597	20250325	090700	3206150	41450	41450	41450	41450	0
598	20250325	090600	3206150	41450	41450	41450	41450	0
599	20250325	090500	3206150	41450	41450	41450	41450	0
600	20250325	090400	3206150	41450	41450	41450	41450	0
601	20250325	090300	3206150	41450	41450	41450	41450	0
602	20250325	090200	3206150	41450	41450	41450	41450	0
603	20250325	090100	3206150	41450	41450	41450	41450	0
604	20250325	090000	3206150	41450	41100	41450	41100	78