KissMeData/044990/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193100	33231460	17080	17080	17080	17080	12
3	20250306	193000	33231460	17080	17080	17080	17080	0
4	20250306	192900	33231460	17080	17080	17080	17080	0
5	20250306	192800	33231460	17080	17080	17080	17080	0
6	20250306	192700	33231460	17080	17080	17080	17080	0
7	20250306	192600	33231460	17080	17080	17080	17080	0
8	20250306	192500	33231460	17080	17080	17080	17080	0
9	20250306	192400	33231460	17080	17080	17080	17080	0
10	20250306	192300	33231460	17080	17080	17080	17080	0
11	20250306	192200	33231460	17080	17080	17080	17080	0
12	20250306	192100	33231460	17080	17080	17080	17080	0
13	20250306	192000	33231460	17080	17080	17080	17080	0
14	20250306	191900	33231460	17080	17080	17080	17080	0
15	20250306	191800	33231460	17080	17080	17080	17080	0
16	20250306	191700	33231460	17080	17080	17080	17080	0
17	20250306	191600	33231460	17080	17080	17080	17080	0
18	20250306	191500	33231460	17080	17080	17080	17080	0
19	20250306	191400	33231460	17080	17080	17080	17080	0
20	20250306	191300	33231460	17080	17080	17080	17080	0
21	20250306	191200	33231460	17080	17080	17080	17080	0
22	20250306	191100	33231460	17080	17080	17080	17080	0
23	20250306	191000	33231460	17080	17080	17080	17080	0
24	20250306	190900	33231460	17080	17080	17080	17080	0
25	20250306	190800	33231460	17080	17080	17080	17080	0
26	20250306	190700	33231460	17080	17080	17080	17080	0
27	20250306	190600	33231460	17080	17080	17080	17080	0
28	20250306	190500	33231460	17080	17080	17080	17080	0
29	20250306	190400	33231460	17080	17080	17080	17080	0
30	20250306	190300	33231460	17080	17080	17080	17080	0
31	20250306	190200	33231460	17080	17080	17080	17080	0
32	20250306	190100	33231460	17080	17080	17080	17080	12
33	20250306	190000	33231460	17080	17080	17080	17080	0
34	20250306	185900	33231460	17080	17080	17080	17080	0
35	20250306	185800	33231460	17080	17080	17080	17080	0
36	20250306	185700	33231460	17080	17080	17080	17080	0
37	20250306	185600	33231460	17080	17080	17080	17080	0
38	20250306	185500	33231460	17080	17080	17080	17080	0
39	20250306	185400	33231460	17080	17080	17080	17080	0
40	20250306	185300	33231460	17080	17080	17080	17080	0
41	20250306	185200	33231460	17080	17080	17080	17080	0
42	20250306	185100	33231460	17080	17080	17080	17080	0
43	20250306	185000	33231460	17080	17080	17080	17080	0
44	20250306	184900	33231460	17080	17080	17080	17080	0
45	20250306	184800	33231460	17080	17080	17080	17080	0
46	20250306	184700	33231460	17080	17080	17080	17080	0
47	20250306	184600	33231460	17080	17080	17080	17080	0
48	20250306	184500	33231460	17080	17080	17080	17080	0
49	20250306	184400	33231460	17080	17080	17080	17080	0
50	20250306	184300	33231460	17080	17080	17080	17080	0
51	20250306	184200	33231460	17080	17080	17080	17080	0
52	20250306	184100	33231460	17080	17080	17080	17080	0
53	20250306	184000	33231460	17080	17080	17080	17080	0
54	20250306	183900	33231460	17080	17080	17080	17080	0
55	20250306	183800	33231460	17080	17080	17080	17080	0
56	20250306	183700	33231460	17080	17080	17080	17080	0
57	20250306	183600	33231460	17080	17080	17080	17080	0
58	20250306	183500	33231460	17080	17080	17080	17080	0
59	20250306	183400	33231460	17080	17080	17080	17080	0
60	20250306	183300	33231460	17080	17080	17080	17080	0
61	20250306	183200	33231460	17080	17080	17080	17080	0
62	20250306	183100	33231460	17080	17080	17080	17080	12
63	20250306	183000	33231460	17080	17080	17080	17080	0
64	20250306	182900	33231460	17080	17080	17080	17080	0
65	20250306	182800	33231460	17080	17080	17080	17080	0
66	20250306	182700	33231460	17080	17080	17080	17080	0
67	20250306	182600	33231460	17080	17080	17080	17080	0
68	20250306	182500	33231460	17080	17080	17080	17080	0
69	20250306	182400	33231460	17080	17080	17080	17080	0
70	20250306	182300	33231460	17080	17080	17080	17080	0
71	20250306	182200	33231460	17080	17080	17080	17080	0
72	20250306	182100	33231460	17080	17080	17080	17080	0
73	20250306	182000	33231460	17080	17080	17080	17080	0
74	20250306	181900	33231460	17080	17080	17080	17080	0
75	20250306	181800	33231460	17080	17080	17080	17080	0
76	20250306	181700	33231460	17080	17080	17080	17080	0
77	20250306	181600	33231460	17080	17080	17080	17080	0
78	20250306	181500	33231460	17080	17080	17080	17080	0
79	20250306	181400	33231460	17080	17080	17080	17080	0
80	20250306	181300	33231460	17080	17080	17080	17080	0
81	20250306	181200	33231460	17080	17080	17080	17080	0
82	20250306	181100	33231460	17080	17080	17080	17080	0
83	20250306	181000	33231460	17080	17080	17080	17080	0
84	20250306	180900	33231460	17080	17080	17080	17080	0
85	20250306	180800	33231460	17080	17080	17080	17080	0
86	20250306	180700	33231460	17080	17080	17080	17080	0
87	20250306	180600	33231460	17080	17080	17080	17080	0
88	20250306	180500	33231460	17080	17080	17080	17080	0
89	20250306	180400	33231460	17080	17080	17080	17080	0
90	20250306	180300	33231460	17080	17080	17080	17080	0
91	20250306	180200	33231460	17080	17080	17080	17080	0
92	20250306	180100	33231460	17080	17080	17080	17080	12
93	20250306	180000	33231460	17080	17080	17080	17080	0
94	20250306	175900	33231460	17080	17080	17080	17080	0
95	20250306	175800	33231460	17080	17080	17080	17080	0
96	20250306	175700	33231460	17080	17080	17080	17080	0
97	20250306	175600	33231460	17080	17080	17080	17080	0
98	20250306	175500	33231460	17080	17080	17080	17080	0
99	20250306	175400	33231460	17080	17080	17080	17080	0
100	20250306	175300	33231460	17080	17080	17080	17080	0
101	20250306	175200	33231460	17080	17080	17080	17080	0
102	20250306	175100	33231460	17080	17080	17080	17080	0
103	20250306	175000	33231460	17080	17080	17080	17080	0
104	20250306	174900	33231460	17080	17080	17080	17080	0
105	20250306	174800	33231460	17080	17080	17080	17080	0
106	20250306	174700	33231460	17080	17080	17080	17080	0
107	20250306	174600	33231460	17080	17080	17080	17080	0
108	20250306	174500	33231460	17080	17080	17080	17080	0
109	20250306	174400	33231460	17080	17080	17080	17080	0
110	20250306	174300	33231460	17080	17080	17080	17080	0
111	20250306	174200	33231460	17080	17080	17080	17080	0
112	20250306	174100	33231460	17080	17080	17080	17080	0
113	20250306	174000	33231460	17080	17080	17080	17080	0
114	20250306	173900	33231460	17080	17080	17080	17080	0
115	20250306	173800	33231460	17080	17080	17080	17080	0
116	20250306	173700	33231460	17080	17080	17080	17080	0
117	20250306	173600	33231460	17080	17080	17080	17080	0
118	20250306	173500	33231460	17080	17080	17080	17080	0
119	20250306	173400	33231460	17080	17080	17080	17080	0
120	20250306	173300	33231460	17080	17080	17080	17080	0
121	20250306	173200	33231460	17080	17080	17080	17080	0
122	20250306	173100	33231460	17080	17080	17080	17080	12
123	20250306	173000	33231460	17080	17080	17080	17080	0
124	20250306	172900	33231460	17080	17080	17080	17080	0
125	20250306	172800	33231460	17080	17080	17080	17080	0
126	20250306	172700	33231460	17080	17080	17080	17080	0
127	20250306	172600	33231460	17080	17080	17080	17080	0
128	20250306	172500	33231460	17080	17080	17080	17080	0
129	20250306	172400	33231460	17080	17080	17080	17080	0
130	20250306	172300	33231460	17080	17080	17080	17080	0
131	20250306	172200	33231460	17080	17080	17080	17080	0
132	20250306	172100	33231460	17080	17080	17080	17080	0
133	20250306	172000	33231460	17080	17080	17080	17080	0
134	20250306	171900	33231460	17080	17080	17080	17080	0
135	20250306	171800	33231460	17080	17080	17080	17080	0
136	20250306	171700	33231460	17080	17080	17080	17080	0
137	20250306	171600	33231460	17080	17080	17080	17080	0
138	20250306	171500	33231460	17080	17080	17080	17080	0
139	20250306	171400	33231460	17080	17080	17080	17080	0
140	20250306	171300	33231460	17080	17080	17080	17080	0
141	20250306	171200	33231460	17080	17080	17080	17080	0
142	20250306	171100	33231460	17080	17080	17080	17080	0
143	20250306	171000	33231460	17080	17080	17080	17080	0
144	20250306	170900	33231460	17080	17080	17080	17080	0
145	20250306	170800	33231460	17080	17080	17080	17080	0
146	20250306	170700	33231460	17080	17080	17080	17080	0
147	20250306	170600	33231460	17080	17080	17080	17080	0
148	20250306	170500	33231460	17080	17080	17080	17080	0
149	20250306	170400	33231460	17080	17080	17080	17080	0
150	20250306	170300	33231460	17080	17080	17080	17080	0
151	20250306	170200	33231460	17080	17080	17080	17080	0
152	20250306	170100	33231460	17080	17080	17080	17080	12
153	20250306	170000	33231460	17080	17080	17080	17080	0
154	20250306	165900	33231460	17080	17080	17080	17080	0
155	20250306	165800	33231460	17080	17080	17080	17080	0
156	20250306	165700	33231460	17080	17080	17080	17080	0
157	20250306	165600	33231460	17080	17080	17080	17080	0
158	20250306	165500	33231460	17080	17080	17080	17080	0
159	20250306	165400	33231460	17080	17080	17080	17080	0
160	20250306	165300	33231460	17080	17080	17080	17080	0
161	20250306	165200	33231460	17080	17080	17080	17080	0
162	20250306	165100	33231460	17080	17080	17080	17080	0
163	20250306	165000	33231460	17080	17080	17080	17080	0
164	20250306	164900	33231460	17080	17080	17080	17080	0
165	20250306	164800	33231460	17080	17080	17080	17080	0
166	20250306	164700	33231460	17080	17080	17080	17080	0
167	20250306	164600	33231460	17080	17080	17080	17080	0
168	20250306	164500	33231460	17080	17080	17080	17080	0
169	20250306	164400	33231460	17080	17080	17080	17080	0
170	20250306	164300	33231460	17080	17080	17080	17080	0
171	20250306	164200	33231460	17080	17080	17080	17080	0
172	20250306	164100	33231460	17080	17080	17080	17080	0
173	20250306	164000	33231460	17080	17080	17080	17080	0
174	20250306	163900	33231460	17080	17080	17080	17080	0
175	20250306	163800	33231460	17080	17080	17080	17080	0
176	20250306	163700	33231460	17080	17080	17080	17080	0
177	20250306	163600	33231460	17080	17080	17080	17080	0
178	20250306	163500	33231460	17080	17080	17080	17080	0
179	20250306	163400	33231460	17080	17080	17080	17080	0
180	20250306	163300	33231460	17080	17080	17080	17080	0
181	20250306	163200	33231460	17080	17080	17080	17080	0
182	20250306	163100	33231460	17080	17080	17080	17080	12
183	20250306	163000	33231460	17080	17080	17080	17080	0
184	20250306	162900	33231460	17080	17080	17080	17080	0
185	20250306	162800	33231460	17080	17080	17080	17080	0
186	20250306	162700	33231460	17080	17080	17080	17080	0
187	20250306	162600	33231460	17080	17080	17080	17080	0
188	20250306	162500	33231460	17080	17080	17080	17080	0
189	20250306	162400	33231460	17080	17080	17080	17080	0
190	20250306	162300	33231460	17080	17080	17080	17080	0
191	20250306	162200	33231460	17080	17080	17080	17080	0
192	20250306	162100	33231460	17080	17080	17080	17080	0
193	20250306	162000	33231460	17080	17080	17080	17080	0
194	20250306	161900	33231460	17080	17080	17080	17080	0
195	20250306	161800	33231460	17080	17080	17080	17080	0
196	20250306	161700	33231460	17080	17080	17080	17080	0
197	20250306	161600	33231460	17080	17080	17080	17080	0
198	20250306	161500	33231460	17080	17080	17080	17080	0
199	20250306	161400	33231460	17080	17080	17080	17080	0
200	20250306	161300	33231460	17080	17080	17080	17080	0
201	20250306	161200	33231460	17080	17080	17080	17080	0
202	20250306	161100	33231460	17080	17080	17080	17080	0
203	20250306	161000	33231460	17080	17080	17080	17080	0
204	20250306	160900	33231460	17080	17080	17080	17080	0
205	20250306	160800	33231460	17080	17080	17080	17080	0
206	20250306	160700	33231460	17080	17080	17080	17080	0
207	20250306	160600	33231460	17080	17080	17080	17080	0
208	20250306	160500	33231460	17080	17080	17080	17080	0
209	20250306	160400	33231460	17080	17080	17080	17080	0
210	20250306	160300	33231460	17080	17080	17080	17080	0
211	20250306	160200	33231460	17080	17080	17080	17080	0
212	20250306	160100	33231460	17080	17080	17080	17080	12
213	20250306	160000	33231460	17080	17080	17080	17080	0
214	20250306	155900	33231460	17080	17080	17080	17080	0
215	20250306	155800	33231460	17080	17080	17080	17080	0
216	20250306	155700	33231460	17080	17080	17080	17080	0
217	20250306	155600	33231460	17080	17080	17080	17080	0
218	20250306	155500	33231460	17080	17080	17080	17080	0
219	20250306	155400	33231460	17080	17080	17080	17080	0
220	20250306	155300	33231460	17080	17080	17080	17080	0
221	20250306	155200	33231460	17080	17080	17080	17080	0
222	20250306	155100	33231460	17080	17080	17080	17080	0
223	20250306	155000	33231460	17080	17080	17080	17080	0
224	20250306	154900	33231460	17080	17080	17080	17080	0
225	20250306	154800	33231460	17080	17080	17080	17080	0
226	20250306	154700	33231460	17080	17080	17080	17080	0
227	20250306	154600	33231460	17080	17080	17080	17080	0
228	20250306	154500	33231460	17080	17080	17080	17080	0
229	20250306	154400	33231460	17080	17080	17080	17080	0
230	20250306	154300	33231460	17080	17080	17080	17080	0
231	20250306	154200	33231460	17080	17080	17080	17080	0
232	20250306	154100	33231460	17080	17080	17080	17080	0
233	20250306	154000	33231460	17080	17080	17080	17080	0
234	20250306	153900	33231460	17080	17080	17080	17080	0
235	20250306	153800	33231460	17080	17080	17080	17080	0
236	20250306	153700	33231460	17080	17080	17080	17080	0
237	20250306	153600	33231460	17080	17080	17080	17080	0
238	20250306	153500	33231460	17080	17080	17080	17080	0
239	20250306	153400	33231460	17080	17080	17080	17080	0
240	20250306	153300	33231460	17080	17080	17080	17080	0
241	20250306	153200	33231460	17080	17080	17080	17080	0
242	20250306	153100	33231460	17080	17080	17080	17080	12
243	20250306	153000	33231460	17080	17080	17080	17080	12
244	20250306	152900	33026500	17080	17080	17080	17080	0
245	20250306	152800	33026500	17080	17080	17080	17080	0
246	20250306	152700	33026500	17080	17080	17080	17080	0
247	20250306	152600	33026500	17080	17080	17080	17080	0
248	20250306	152500	33026500	17080	17080	17080	17080	0
249	20250306	152400	33026500	17080	17080	17080	17080	0
250	20250306	152300	33026500	17080	17080	17080	17080	0
251	20250306	152200	33026500	17080	17080	17080	17080	0
252	20250306	152100	33026500	17080	17080	17080	17080	0
253	20250306	152000	33026500	17080	17080	17080	17080	0
254	20250306	151900	33026500	17080	17080	17080	17080	0
255	20250306	151800	33026500	17080	17080	17080	17080	0
256	20250306	151700	33026500	17080	16960	17080	16960	23
257	20250306	151600	32633990	16960	16960	16960	16960	0
258	20250306	151500	32633990	16960	16960	16960	16960	0
259	20250306	151400	32633990	16960	16960	16960	16960	0
260	20250306	151300	32633990	16960	16960	16960	16960	0
261	20250306	151200	32633990	16960	16960	16960	16960	0
262	20250306	151100	32633990	16960	16960	16960	16960	0
263	20250306	151000	32633990	16960	16960	16960	16960	0
264	20250306	150900	32633990	16960	16960	16960	16960	0
265	20250306	150800	32633990	16960	16960	16960	16960	0
266	20250306	150700	32633990	16960	16960	16960	16960	0
267	20250306	150600	32633990	16960	16960	16960	16960	0
268	20250306	150500	32633990	16960	16960	16960	16960	1
269	20250306	150400	32617030	16960	16960	16960	16960	0
270	20250306	150300	32617030	16960	16960	16960	16960	0
271	20250306	150200	32617030	16960	16970	16970	16960	3
272	20250306	150100	32566140	16970	16970	16970	16970	0
273	20250306	150000	32566140	16970	16970	16970	16970	0
274	20250306	145900	32566140	16970	16960	16970	16960	22
275	20250306	145800	32192810	16960	16960	16960	16960	0
276	20250306	145700	32192810	16960	16960	16960	16960	1
277	20250306	145600	32175850	17080	17080	17080	17080	0
278	20250306	145500	32175850	17080	17080	17080	17080	0
279	20250306	145400	32175850	17080	17080	17080	17080	0
280	20250306	145300	32175850	17080	17080	17080	17080	0
281	20250306	145200	32175850	17080	17080	17080	17080	1
282	20250306	145100	32158770	17080	17080	17080	17080	0
283	20250306	145000	32158770	17080	17030	17080	17030	17
284	20250306	144900	31868710	17000	17000	17000	17000	0
285	20250306	144800	31868710	17000	17000	17000	17000	0
286	20250306	144700	31868710	17000	17000	17000	17000	0
287	20250306	144600	31868710	17000	17000	17000	17000	3
288	20250306	144500	31817710	16990	16990	16990	16990	0
289	20250306	144400	31817710	16990	16990	16990	16990	1
290	20250306	144300	31800720	16920	16920	16920	16920	0
291	20250306	144200	31800720	16920	16920	16920	16920	1
292	20250306	144100	31783800	17030	17030	17030	17030	0
293	20250306	144000	31783800	17030	17030	17030	17030	0
294	20250306	143900	31783800	17030	17030	17030	17030	0
295	20250306	143800	31783800	17030	17030	17030	17030	1
296	20250306	143700	31766770	17030	17030	17030	17030	0
297	20250306	143600	31766770	17030	17030	17030	17030	0
298	20250306	143500	31766770	17030	17030	17030	17030	20
299	20250306	143400	31426170	17030	17030	17030	17030	280
300	20250306	143300	26657770	17020	17020	17020	17020	0
301	20250306	143200	26657770	17020	17020	17020	17020	0
302	20250306	143100	26657770	17020	17020	17020	17020	0
303	20250306	143000	26657770	17020	17020	17020	17020	0
304	20250306	142900	26657770	17020	17020	17020	17020	2
305	20250306	142800	26623730	17030	17010	17030	17010	20
306	20250306	142700	26283250	17030	17030	17030	17030	0
307	20250306	142600	26283250	17030	17030	17030	17030	0
308	20250306	142500	26283250	17030	17030	17030	17030	0
309	20250306	142400	26283250	17030	17030	17030	17030	0
310	20250306	142300	26283250	17030	17030	17030	17030	0
311	20250306	142200	26283250	17030	17030	17030	17030	0
312	20250306	142100	26283250	17030	17030	17030	17030	0
313	20250306	142000	26283250	17030	17030	17030	17030	0
314	20250306	141900	26283250	17030	17030	17030	17030	0
315	20250306	141800	26283250	17030	17030	17030	17030	0
316	20250306	141700	26283250	17030	17030	17030	17030	0
317	20250306	141600	26283250	17030	17030	17030	17030	0
318	20250306	141500	26283250	17030	17030	17030	17030	0
319	20250306	141400	26283250	17030	17030	17030	17030	0
320	20250306	141300	26283250	17030	17030	17030	17030	0
321	20250306	141200	26283250	17030	17030	17030	17030	0
322	20250306	141100	26283250	17030	17030	17030	17030	0
323	20250306	141000	26283250	17030	17030	17030	17030	0
324	20250306	140900	26283250	17030	17030	17030	17030	0
325	20250306	140800	26283250	17030	17030	17030	17030	0
326	20250306	140700	26283250	17030	17030	17030	17030	0
327	20250306	140600	26283250	17030	17030	17030	17030	0
328	20250306	140500	26283250	17030	17030	17030	17030	0
329	20250306	140400	26283250	17030	17030	17030	17030	0
330	20250306	140300	26283250	17030	17030	17030	17030	0
331	20250306	140200	26283250	17030	17030	17030	17030	0
332	20250306	140100	26283250	17030	17030	17030	17030	0
333	20250306	140000	26283250	17030	17030	17030	17030	0
334	20250306	135900	26283250	17030	17030	17030	17030	0
335	20250306	135800	26283250	17030	17030	17030	17030	0
336	20250306	135700	26283250	17030	17030	17030	17030	0
337	20250306	135600	26283250	17030	17030	17030	17030	0
338	20250306	135500	26283250	17030	17030	17030	17030	0
339	20250306	135400	26283250	17030	17030	17030	17030	0
340	20250306	135300	26283250	17030	17030	17030	17030	0
341	20250306	135200	26283250	17030	17030	17030	17030	0
342	20250306	135100	26283250	17030	17030	17030	17030	0
343	20250306	135000	26283250	17030	17030	17030	17030	0
344	20250306	134900	26283250	17030	17030	17030	17030	0
345	20250306	134800	26283250	17030	17030	17030	17030	0
346	20250306	134700	26283250	17030	17030	17030	17030	0
347	20250306	134600	26283250	17030	17030	17030	17030	0
348	20250306	134500	26283250	17030	17030	17030	17030	1
349	20250306	134400	26266220	17030	17030	17030	17030	0
350	20250306	134300	26266220	17030	17030	17030	17030	1
351	20250306	134200	26249190	17030	17030	17030	17030	0
352	20250306	134100	26249190	17030	17030	17030	17030	0
353	20250306	134000	26249190	17030	17030	17030	17030	0
354	20250306	133900	26249190	17030	17030	17030	17030	0
355	20250306	133800	26249190	17030	17030	17030	17030	0
356	20250306	133700	26249190	17030	17030	17030	17030	0
357	20250306	133600	26249190	17030	17030	17030	17030	0
358	20250306	133500	26249190	17030	17030	17030	17030	0
359	20250306	133400	26249190	17030	17030	17030	17030	0
360	20250306	133300	26249190	17030	17030	17030	17030	0
361	20250306	133200	26249190	17030	17030	17030	17030	0
362	20250306	133100	26249190	17030	17030	17030	17030	0
363	20250306	133000	26249190	17030	16970	17030	16970	39
364	20250306	132900	25586350	16935	16935	16935	16935	1
365	20250306	132800	25569415	16950	16950	16950	16950	0
366	20250306	132700	25569415	16950	16950	16950	16950	0
367	20250306	132600	25569415	16950	16950	16950	16950	0
368	20250306	132500	25569415	16950	16950	16950	16950	0
369	20250306	132400	25569415	16950	16950	16950	16950	0
370	20250306	132300	25569415	16950	16950	16950	16950	44
371	20250306	132200	24823615	16960	16960	16960	16960	0
372	20250306	132100	24823615	16960	16960	16960	16960	0
373	20250306	132000	24823615	16960	16960	16960	16960	0
374	20250306	131900	24823615	16960	16960	16960	16960	0
375	20250306	131800	24823615	16960	16960	16960	16960	0
376	20250306	131700	24823615	16960	16960	16960	16960	100
377	20250306	131600	23127615	17000	17000	17000	17000	0
378	20250306	131500	23127615	17000	17000	17000	17000	0
379	20250306	131400	23127615	17000	17000	17000	17000	0
380	20250306	131300	23127615	17000	17000	17000	17000	0
381	20250306	131200	23127615	17000	17000	17000	17000	0
382	20250306	131100	23127615	17000	17000	17000	17000	0
383	20250306	131000	23127615	17000	17000	17000	17000	0
384	20250306	130900	23127615	17000	17000	17000	17000	13
385	20250306	130800	22906615	17000	17000	17000	17000	0
386	20250306	130700	22906615	17000	17000	17000	17000	0
387	20250306	130600	22906615	17000	17000	17000	17000	0
388	20250306	130500	22906615	17000	17000	17000	17000	0
389	20250306	130400	22906615	17000	17000	17000	17000	0
390	20250306	130300	22906615	17000	17000	17000	17000	0
391	20250306	130200	22906615	17000	17000	17000	17000	0
392	20250306	130100	22906615	17000	17000	17000	17000	2
393	20250306	130000	22872615	17000	17000	17000	17000	0
394	20250306	125900	22872615	17000	17000	17000	17000	0
395	20250306	125800	22872615	17000	17000	17000	17000	0
396	20250306	125700	22872615	17000	17000	17000	17000	0
397	20250306	125600	22872615	17000	17000	17000	17000	0
398	20250306	125500	22872615	17000	17000	17000	17000	0
399	20250306	125400	22872615	17000	17000	17000	17000	0
400	20250306	125300	22872615	17000	17000	17000	17000	0
401	20250306	125200	22872615	17000	17000	17000	17000	1
402	20250306	125100	22855615	17000	16975	17000	16975	104
403	20250306	125000	21087640	16950	16950	16950	16950	0
404	20250306	124900	21087640	16950	16950	16950	16950	0
405	20250306	124800	21087640	16950	16950	16950	16950	0
406	20250306	124700	21087640	16950	16950	16950	16950	0
407	20250306	124600	21087640	16950	16950	16950	16950	0
408	20250306	124500	21087640	16950	16950	16950	16950	0
409	20250306	124400	21087640	16950	16950	16950	16950	1
410	20250306	124300	21070690	16950	16950	16950	16950	0
411	20250306	124200	21070690	16950	16950	16950	16950	0
412	20250306	124100	21070690	16950	16950	16950	16950	0
413	20250306	124000	21070690	16950	16950	16950	16950	0
414	20250306	123900	21070690	16950	16950	16950	16950	0
415	20250306	123800	21070690	16950	16950	16950	16950	0
416	20250306	123700	21070690	16950	16950	16950	16950	0
417	20250306	123600	21070690	16950	16950	16950	16950	0
418	20250306	123500	21070690	16950	16950	16950	16950	0
419	20250306	123400	21070690	16950	16950	16950	16950	0
420	20250306	123300	21070690	16950	16950	16950	16950	0
421	20250306	123200	21070690	16950	16950	16950	16950	1
422	20250306	123100	21053740	16950	16950	16950	16950	0
423	20250306	123000	21053740	16950	16950	16950	16950	0
424	20250306	122900	21053740	16950	16950	16950	16950	0
425	20250306	122800	21053740	16950	16950	16950	16950	1
426	20250306	122700	21036790	16950	16950	16950	16950	0
427	20250306	122600	21036790	16950	16950	16950	16950	0
428	20250306	122500	21036790	16950	16950	16950	16950	0
429	20250306	122400	21036790	16950	16950	16950	16950	0
430	20250306	122300	21036790	16950	16950	16950	16950	0
431	20250306	122200	21036790	16950	16950	16950	16950	0
432	20250306	122100	21036790	16950	16950	16950	16950	0
433	20250306	122000	21036790	16950	16950	16950	16950	0
434	20250306	121900	21036790	16950	16950	16950	16950	0
435	20250306	121800	21036790	16950	16950	16950	16950	0
436	20250306	121700	21036790	16950	16950	16950	16950	2
437	20250306	121600	21002890	16950	16950	16950	16950	0
438	20250306	121500	21002890	16950	16950	16950	16950	0
439	20250306	121400	21002890	16950	16950	16950	16950	0
440	20250306	121300	21002890	16950	16950	16950	16950	0
441	20250306	121200	21002890	16950	16950	16950	16950	0
442	20250306	121100	21002890	16950	16950	16950	16950	0
443	20250306	121000	21002890	16950	16950	16950	16950	0
444	20250306	120900	21002890	16950	16950	16950	16950	0
445	20250306	120800	21002890	16950	16950	16950	16950	0
446	20250306	120700	21002890	16950	16950	16950	16950	0
447	20250306	120600	21002890	16950	16950	16950	16950	0
448	20250306	120500	21002890	16950	16950	16950	16950	0
449	20250306	120400	21002890	16950	16950	16950	16950	0
450	20250306	120300	21002890	16950	16950	16950	16950	0
451	20250306	120200	21002890	16950	16950	16950	16950	1
452	20250306	120100	20985940	16950	16950	16950	16950	1
453	20250306	120000	20968990	16950	16950	16950	16950	0
454	20250306	115900	20968990	16950	16950	16950	16950	0
455	20250306	115800	20968990	16950	16950	16950	16950	1
456	20250306	115700	20952040	16940	16940	16940	16940	0
457	20250306	115600	20952040	16940	16940	16940	16940	0
458	20250306	115500	20952040	16940	16940	16940	16940	0
459	20250306	115400	20952040	16940	16940	16940	16940	0
460	20250306	115300	20952040	16940	16940	16940	16940	0
461	20250306	115200	20952040	16940	16940	16940	16940	0
462	20250306	115100	20952040	16940	16940	16940	16940	0
463	20250306	115000	20952040	16940	16940	16940	16940	0
464	20250306	114900	20952040	16940	16940	16940	16940	0
465	20250306	114800	20952040	16940	16940	16940	16940	0
466	20250306	114700	20952040	16940	16940	16940	16940	0
467	20250306	114600	20952040	16940	16940	16940	16940	0
468	20250306	114500	20952040	16940	16940	16940	16940	0
469	20250306	114400	20952040	16940	16940	16940	16940	1
470	20250306	114300	20935100	16940	16940	16940	16940	0
471	20250306	114200	20935100	16940	16940	16940	16940	0
472	20250306	114100	20935100	16940	16940	16940	16940	0
473	20250306	114000	20935100	16940	16940	16940	16940	0
474	20250306	113900	20935100	16940	16940	16940	16940	0
475	20250306	113800	20935100	16940	16940	16940	16940	0
476	20250306	113700	20935100	16940	16940	16940	16940	0
477	20250306	113600	20935100	16940	16940	16940	16940	0
478	20250306	113500	20935100	16940	16940	16940	16940	0
479	20250306	113400	20935100	16940	16940	16940	16940	0
480	20250306	113300	20935100	16940	16940	16940	16940	0
481	20250306	113200	20935100	16940	16940	16940	16940	0
482	20250306	113100	20935100	16940	16940	16940	16940	5
483	20250306	113000	20850400	16940	16940	16940	16940	0
484	20250306	112900	20850400	16940	16930	16940	16930	206
485	20250306	112800	17362360	16880	16910	16910	16880	681
486	20250306	112700	5854980	16930	16920	16930	16920	89
487	20250306	112600	4349090	16920	16920	16920	16920	0
488	20250306	112500	4349090	16920	16920	16920	16920	0
489	20250306	112400	4349090	16920	16920	16920	16920	0
490	20250306	112300	4349090	16920	16920	16920	16920	0
491	20250306	112200	4349090	16920	16915	16920	16915	10
492	20250306	112100	4179910	16920	16920	16920	16920	0
493	20250306	112000	4179910	16920	16920	16920	16920	10
494	20250306	111900	4010710	16920	16920	16920	16920	0
495	20250306	111800	4010710	16920	16920	16920	16920	0
496	20250306	111700	4010710	16920	16920	16920	16920	0
497	20250306	111600	4010710	16920	16920	16920	16920	0
498	20250306	111500	4010710	16920	16920	16920	16920	0
499	20250306	111400	4010710	16920	16920	16920	16920	0
500	20250306	111300	4010710	16920	16920	16920	16920	0
501	20250306	111200	4010710	16920	16920	16920	16920	0
502	20250306	111100	4010710	16920	16920	16920	16920	0
503	20250306	111000	4010710	16920	16920	16920	16920	0
504	20250306	110900	4010710	16920	16920	16920	16920	0
505	20250306	110800	4010710	16920	16920	16920	16920	0
506	20250306	110700	4010710	16920	16920	16920	16920	1
507	20250306	110600	3993790	16920	16920	16920	16920	1
508	20250306	110500	3976870	16920	16920	16920	16920	0
509	20250306	110400	3976870	16920	16920	16920	16920	0
510	20250306	110300	3976870	16920	16920	16920	16920	0
511	20250306	110200	3976870	16920	16920	16920	16920	0
512	20250306	110100	3976870	16920	16920	16920	16920	0
513	20250306	110000	3976870	16920	16920	16920	16920	0
514	20250306	105900	3976870	16920	16920	16920	16920	0
515	20250306	105800	3976870	16920	16920	16920	16920	0
516	20250306	105700	3976870	16920	16920	16920	16920	0
517	20250306	105600	3976870	16920	16920	16920	16920	1
518	20250306	105500	3959950	16920	16920	16920	16920	0
519	20250306	105400	3959950	16920	16920	16920	16920	0
520	20250306	105300	3959950	16920	16920	16920	16920	0
521	20250306	105200	3959950	16920	16920	16920	16920	0
522	20250306	105100	3959950	16920	16920	16920	16920	0
523	20250306	105000	3959950	16920	16920	16920	16920	1
524	20250306	104900	3943030	16940	16940	16940	16940	0
525	20250306	104800	3943030	16940	16940	16940	16940	0
526	20250306	104700	3943030	16940	16940	16940	16940	5
527	20250306	104600	3858330	16940	16940	16940	16940	0
528	20250306	104500	3858330	16940	16940	16940	16940	0
529	20250306	104400	3858330	16940	16940	16940	16940	0
530	20250306	104300	3858330	16940	16940	16940	16940	0
531	20250306	104200	3858330	16940	16940	16940	16940	2
532	20250306	104100	3824450	16940	16940	16940	16940	3
533	20250306	104000	3773630	16940	16940	16940	16940	0
534	20250306	103900	3773630	16940	16940	16940	16940	0
535	20250306	103800	3773630	16940	16940	16940	16940	0
536	20250306	103700	3773630	16940	16940	16940	16940	16
537	20250306	103600	3502590	16940	16940	16940	16940	0
538	20250306	103500	3502590	16940	16940	16940	16940	0
539	20250306	103400	3502590	16940	16940	16940	16940	0
540	20250306	103300	3502590	16940	16940	16940	16940	0
541	20250306	103200	3502590	16940	16940	16940	16940	0
542	20250306	103100	3502590	16940	16940	16940	16940	0
543	20250306	103000	3502590	16940	16940	16940	16940	0
544	20250306	102900	3502590	16940	16940	16940	16940	0
545	20250306	102800	3502590	16940	16940	16940	16940	0
546	20250306	102700	3502590	16940	16940	16940	16940	2
547	20250306	102600	3468710	16940	16940	16940	16940	0
548	20250306	102500	3468710	16940	16940	16940	16940	0
549	20250306	102400	3468710	16940	16940	16940	16940	0
550	20250306	102300	3468710	16940	16940	16940	16940	0
551	20250306	102200	3468710	16940	16940	16940	16940	0
552	20250306	102100	3468710	16940	16940	16940	16940	0
553	20250306	102000	3468710	16940	16940	16940	16940	4
554	20250306	101900	3400950	16930	16930	16930	16930	0
555	20250306	101800	3400950	16930	16930	16930	16930	0
556	20250306	101700	3400950	16930	16930	16930	16930	0
557	20250306	101600	3400950	16930	16930	16930	16930	0
558	20250306	101500	3400950	16930	16930	16930	16930	0
559	20250306	101400	3400950	16930	16930	16930	16930	0
560	20250306	101300	3400950	16930	16930	16930	16930	0
561	20250306	101200	3400950	16930	16930	16930	16930	1
562	20250306	101100	3384020	16920	16920	16920	16920	0
563	20250306	101000	3384020	16920	16920	16920	16920	4
564	20250306	100900	3316340	17090	17090	17090	17090	1
565	20250306	100800	3299250	17000	17000	17000	17000	7
566	20250306	100700	3180250	16950	16930	16950	16930	6
567	20250306	100600	3078570	16910	16910	16910	16910	0
568	20250306	100500	3078570	16910	16910	16910	16910	0
569	20250306	100400	3078570	16910	16910	16910	16910	1
570	20250306	100300	3061660	16910	16910	16910	16910	0
571	20250306	100200	3061660	16910	16910	16910	16910	0
572	20250306	100100	3061660	16910	16910	16910	16910	0
573	20250306	100000	3061660	16910	16910	16910	16910	1
574	20250306	095900	3044750	16910	16910	16910	16910	0
575	20250306	095800	3044750	16910	16910	16910	16910	0
576	20250306	095700	3044750	16910	16910	16910	16910	0
577	20250306	095600	3044750	16910	16910	16910	16910	0
578	20250306	095500	3044750	16910	16910	16910	16910	0
579	20250306	095400	3044750	16910	16910	16910	16910	0
580	20250306	095300	3044750	16910	16910	16910	16910	0
581	20250306	095200	3044750	16910	16910	16910	16910	0
582	20250306	095100	3044750	16910	16910	16910	16910	1
583	20250306	095000	3027840	16920	16920	16920	16920	0
584	20250306	094900	3027840	16920	16920	16920	16920	84
585	20250306	094800	1606560	16920	16920	16920	16920	16
586	20250306	094700	1335840	16920	16920	16920	16920	0
587	20250306	094600	1335840	16920	16920	16920	16920	1
588	20250306	094500	1318920	16950	16950	16950	16950	0
589	20250306	094400	1318920	16950	16940	16950	16940	2
590	20250306	094300	1285030	16940	16940	16940	16940	1
591	20250306	094200	1268090	16920	16920	16920	16920	0
592	20250306	094100	1268090	16920	16920	16920	16920	0
593	20250306	094000	1268090	16920	16920	16920	16920	1
594	20250306	093900	1251170	16910	16910	16910	16910	0
595	20250306	093800	1251170	16910	16910	16910	16910	1
596	20250306	093700	1234260	16910	16910	16910	16910	0
597	20250306	093600	1234260	16910	16910	16910	16910	40
598	20250306	093500	557860	16910	16910	16910	16910	0
599	20250306	093400	557860	16910	16910	16910	16910	1
600	20250306	093300	540950	16910	16910	16910	16910	0
601	20250306	093200	540950	16910	16910	16910	16910	2
602	20250306	093100	507130	16910	16910	16910	16910	0
603	20250306	093000	507130	16910	16910	16910	16910	2
604	20250306	092900	473310	16910	16910	16910	16910	0
605	20250306	092800	473310	16910	16910	16910	16910	0
606	20250306	092700	473310	16910	16910	16910	16910	0
607	20250306	092600	473310	16910	16910	16910	16910	0
608	20250306	092500	473310	16910	16910	16910	16910	1
609	20250306	092400	456400	16910	16910	16910	16910	0
610	20250306	092300	456400	16910	16910	16910	16910	0
611	20250306	092200	456400	16910	16910	16910	16910	0
612	20250306	092100	456400	16910	16910	16910	16910	0
613	20250306	092000	456400	16910	16910	16910	16910	0
614	20250306	091900	456400	16910	16910	16910	16910	0
615	20250306	091800	456400	16910	16910	16910	16910	0
616	20250306	091700	456400	16910	16910	16910	16910	1
617	20250306	091600	439490	16910	16910	16910	16910	1
618	20250306	091500	422580	16910	16910	16910	16910	2
619	20250306	091400	388760	16940	16945	16945	16940	2
620	20250306	091300	354875	16945	16945	16945	16945	0
621	20250306	091200	354875	16945	16945	16945	16945	0
622	20250306	091100	354875	16945	16945	16945	16945	2
623	20250306	091000	320985	16930	16930	16930	16930	0
624	20250306	090900	320985	16930	16930	16930	16930	1
625	20250306	090800	304055	16920	16920	16920	16920	1
626	20250306	090700	287135	16920	16920	16920	16920	0
627	20250306	090600	287135	16920	16920	16920	16920	1
628	20250306	090500	270215	16905	16890	16905	16890	5
629	20250306	090400	185750	16850	16850	16850	16850	1
630	20250306	090300	168900	16890	16890	16890	16890	0
631	20250306	090200	168900	16890	16890	16890	16890	0
632	20250306	090100	168900	16890	16890	16890	16890	0
633	20250306	090000	168900	16890	16890	16890	16890	10