KissMeData/001080/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183300	47979750	25750	25750	25750	25750	3
3	20250306	183200	47979750	25750	25750	25750	25750	0
4	20250306	183100	47979750	25750	25750	25750	25750	0
5	20250306	183000	47979750	25750	25750	25750	25750	0
6	20250306	182900	47979750	25750	25750	25750	25750	0
7	20250306	182800	47979750	25750	25750	25750	25750	0
8	20250306	182700	47979750	25750	25750	25750	25750	0
9	20250306	182600	47979750	25750	25750	25750	25750	0
10	20250306	182500	47979750	25750	25750	25750	25750	0
11	20250306	182400	47979750	25750	25750	25750	25750	0
12	20250306	182300	47979750	25750	25750	25750	25750	0
13	20250306	182200	47979750	25750	25750	25750	25750	0
14	20250306	182100	47979750	25750	25750	25750	25750	0
15	20250306	182000	47979750	25750	25750	25750	25750	0
16	20250306	181900	47979750	25750	25750	25750	25750	0
17	20250306	181800	47979750	25750	25750	25750	25750	0
18	20250306	181700	47979750	25750	25750	25750	25750	0
19	20250306	181600	47979750	25750	25750	25750	25750	0
20	20250306	181500	47979750	25750	25750	25750	25750	0
21	20250306	181400	47979750	25750	25750	25750	25750	0
22	20250306	181300	47979750	25750	25750	25750	25750	0
23	20250306	181200	47979750	25750	25750	25750	25750	0
24	20250306	181100	47979750	25750	25750	25750	25750	0
25	20250306	181000	47979750	25750	25750	25750	25750	0
26	20250306	180900	47979750	25750	25750	25750	25750	0
27	20250306	180800	47979750	25750	25750	25750	25750	0
28	20250306	180700	47979750	25750	25750	25750	25750	0
29	20250306	180600	47979750	25750	25750	25750	25750	0
30	20250306	180500	47979750	25750	25750	25750	25750	0
31	20250306	180400	47979750	25750	25750	25750	25750	0
32	20250306	180300	47979750	25750	25750	25750	25750	3
33	20250306	180200	47979750	25750	25750	25750	25750	0
34	20250306	180100	47979750	25750	25750	25750	25750	0
35	20250306	180000	47979750	25750	25750	25750	25750	0
36	20250306	175900	47979750	25750	25750	25750	25750	0
37	20250306	175800	47979750	25750	25750	25750	25750	0
38	20250306	175700	47979750	25750	25750	25750	25750	0
39	20250306	175600	47979750	25750	25750	25750	25750	0
40	20250306	175500	47979750	25750	25750	25750	25750	0
41	20250306	175400	47979750	25750	25750	25750	25750	0
42	20250306	175300	47979750	25750	25750	25750	25750	0
43	20250306	175200	47979750	25750	25750	25750	25750	0
44	20250306	175100	47979750	25750	25750	25750	25750	0
45	20250306	175000	47979750	25750	25750	25750	25750	0
46	20250306	174900	47979750	25750	25750	25750	25750	0
47	20250306	174800	47979750	25750	25750	25750	25750	0
48	20250306	174700	47979750	25750	25750	25750	25750	0
49	20250306	174600	47979750	25750	25750	25750	25750	0
50	20250306	174500	47979750	25750	25750	25750	25750	0
51	20250306	174400	47979750	25750	25750	25750	25750	0
52	20250306	174300	47979750	25750	25750	25750	25750	0
53	20250306	174200	47979750	25750	25750	25750	25750	0
54	20250306	174100	47979750	25750	25750	25750	25750	0
55	20250306	174000	47979750	25750	25750	25750	25750	0
56	20250306	173900	47979750	25750	25750	25750	25750	0
57	20250306	173800	47979750	25750	25750	25750	25750	0
58	20250306	173700	47979750	25750	25750	25750	25750	0
59	20250306	173600	47979750	25750	25750	25750	25750	0
60	20250306	173500	47979750	25750	25750	25750	25750	0
61	20250306	173400	47979750	25750	25750	25750	25750	0
62	20250306	173300	47979750	25750	25750	25750	25750	3
63	20250306	173200	47979750	25750	25750	25750	25750	0
64	20250306	173100	47979750	25750	25750	25750	25750	0
65	20250306	173000	47979750	25750	25750	25750	25750	0
66	20250306	172900	47979750	25750	25750	25750	25750	0
67	20250306	172800	47979750	25750	25750	25750	25750	0
68	20250306	172700	47979750	25750	25750	25750	25750	0
69	20250306	172600	47979750	25750	25750	25750	25750	0
70	20250306	172500	47979750	25750	25750	25750	25750	0
71	20250306	172400	47979750	25750	25750	25750	25750	0
72	20250306	172300	47979750	25750	25750	25750	25750	0
73	20250306	172200	47979750	25750	25750	25750	25750	0
74	20250306	172100	47979750	25750	25750	25750	25750	0
75	20250306	172000	47979750	25750	25750	25750	25750	0
76	20250306	171900	47979750	25750	25750	25750	25750	0
77	20250306	171800	47979750	25750	25750	25750	25750	0
78	20250306	171700	47979750	25750	25750	25750	25750	0
79	20250306	171600	47979750	25750	25750	25750	25750	0
80	20250306	171500	47979750	25750	25750	25750	25750	0
81	20250306	171400	47979750	25750	25750	25750	25750	0
82	20250306	171300	47979750	25750	25750	25750	25750	0
83	20250306	171200	47979750	25750	25750	25750	25750	0
84	20250306	171100	47979750	25750	25750	25750	25750	0
85	20250306	171000	47979750	25750	25750	25750	25750	0
86	20250306	170900	47979750	25750	25750	25750	25750	0
87	20250306	170800	47979750	25750	25750	25750	25750	0
88	20250306	170700	47979750	25750	25750	25750	25750	0
89	20250306	170600	47979750	25750	25750	25750	25750	0
90	20250306	170500	47979750	25750	25750	25750	25750	0
91	20250306	170400	47979750	25750	25750	25750	25750	0
92	20250306	170300	47979750	25750	25750	25750	25750	3
93	20250306	170200	47979750	25750	25750	25750	25750	0
94	20250306	170100	47979750	25750	25750	25750	25750	0
95	20250306	170000	47979750	25750	25750	25750	25750	0
96	20250306	165900	47979750	25750	25750	25750	25750	0
97	20250306	165800	47979750	25750	25750	25750	25750	0
98	20250306	165700	47979750	25750	25750	25750	25750	0
99	20250306	165600	47979750	25750	25750	25750	25750	0
100	20250306	165500	47979750	25750	25750	25750	25750	0
101	20250306	165400	47979750	25750	25750	25750	25750	0
102	20250306	165300	47979750	25750	25750	25750	25750	0
103	20250306	165200	47979750	25750	25750	25750	25750	0
104	20250306	165100	47979750	25750	25750	25750	25750	0
105	20250306	165000	47979750	25750	25750	25750	25750	0
106	20250306	164900	47979750	25750	25750	25750	25750	0
107	20250306	164800	47979750	25750	25750	25750	25750	0
108	20250306	164700	47979750	25750	25750	25750	25750	0
109	20250306	164600	47979750	25750	25750	25750	25750	0
110	20250306	164500	47979750	25750	25750	25750	25750	0
111	20250306	164400	47979750	25750	25750	25750	25750	0
112	20250306	164300	47979750	25750	25750	25750	25750	0
113	20250306	164200	47979750	25750	25750	25750	25750	0
114	20250306	164100	47979750	25750	25750	25750	25750	0
115	20250306	164000	47979750	25750	25750	25750	25750	0
116	20250306	163900	47979750	25750	25750	25750	25750	0
117	20250306	163800	47979750	25750	25750	25750	25750	0
118	20250306	163700	47979750	25750	25750	25750	25750	0
119	20250306	163600	47979750	25750	25750	25750	25750	0
120	20250306	163500	47979750	25750	25750	25750	25750	0
121	20250306	163400	47979750	25750	25750	25750	25750	0
122	20250306	163300	47979750	25750	25750	25750	25750	3
123	20250306	163200	47979750	25750	25750	25750	25750	0
124	20250306	163100	47979750	25750	25750	25750	25750	0
125	20250306	163000	47979750	25750	25750	25750	25750	0
126	20250306	162900	47979750	25750	25750	25750	25750	0
127	20250306	162800	47979750	25750	25750	25750	25750	0
128	20250306	162700	47979750	25750	25750	25750	25750	0
129	20250306	162600	47979750	25750	25750	25750	25750	0
130	20250306	162500	47979750	25750	25750	25750	25750	0
131	20250306	162400	47979750	25750	25750	25750	25750	0
132	20250306	162300	47979750	25750	25750	25750	25750	0
133	20250306	162200	47979750	25750	25750	25750	25750	0
134	20250306	162100	47979750	25750	25750	25750	25750	0
135	20250306	162000	47979750	25750	25750	25750	25750	0
136	20250306	161900	47979750	25750	25750	25750	25750	0
137	20250306	161800	47979750	25750	25750	25750	25750	0
138	20250306	161700	47979750	25750	25750	25750	25750	0
139	20250306	161600	47979750	25750	25750	25750	25750	0
140	20250306	161500	47979750	25750	25750	25750	25750	0
141	20250306	161400	47979750	25750	25750	25750	25750	0
142	20250306	161300	47979750	25750	25750	25750	25750	0
143	20250306	161200	47979750	25750	25750	25750	25750	0
144	20250306	161100	47979750	25750	25750	25750	25750	0
145	20250306	161000	47979750	25750	25750	25750	25750	0
146	20250306	160900	47979750	25750	25750	25750	25750	0
147	20250306	160800	47979750	25750	25750	25750	25750	0
148	20250306	160700	47979750	25750	25750	25750	25750	0
149	20250306	160600	47979750	25750	25750	25750	25750	0
150	20250306	160500	47979750	25750	25750	25750	25750	0
151	20250306	160400	47979750	25750	25750	25750	25750	0
152	20250306	160300	47979750	25750	25750	25750	25750	3
153	20250306	160200	47979750	25750	25750	25750	25750	0
154	20250306	160100	47979750	25750	25750	25750	25750	0
155	20250306	160000	47979750	25750	25750	25750	25750	0
156	20250306	155900	47979750	25750	25750	25750	25750	0
157	20250306	155800	47979750	25750	25750	25750	25750	0
158	20250306	155700	47979750	25750	25750	25750	25750	0
159	20250306	155600	47979750	25750	25750	25750	25750	0
160	20250306	155500	47979750	25750	25750	25750	25750	0
161	20250306	155400	47979750	25750	25750	25750	25750	0
162	20250306	155300	47979750	25750	25750	25750	25750	0
163	20250306	155200	47979750	25750	25750	25750	25750	0
164	20250306	155100	47979750	25750	25750	25750	25750	0
165	20250306	155000	47979750	25750	25750	25750	25750	0
166	20250306	154900	47979750	25750	25750	25750	25750	0
167	20250306	154800	47979750	25750	25750	25750	25750	0
168	20250306	154700	47979750	25750	25750	25750	25750	0
169	20250306	154600	47979750	25750	25750	25750	25750	0
170	20250306	154500	47979750	25750	25750	25750	25750	0
171	20250306	154400	47979750	25750	25750	25750	25750	0
172	20250306	154300	47979750	25750	25750	25750	25750	0
173	20250306	154200	47979750	25750	25750	25750	25750	0
174	20250306	154100	47979750	25750	25750	25750	25750	0
175	20250306	154000	47979750	25750	25750	25750	25750	0
176	20250306	153900	47979750	25750	25750	25750	25750	0
177	20250306	153800	47979750	25750	25750	25750	25750	0
178	20250306	153700	47979750	25750	25750	25750	25750	0
179	20250306	153600	47979750	25750	25750	25750	25750	0
180	20250306	153500	47979750	25750	25750	25750	25750	0
181	20250306	153400	47979750	25750	25750	25750	25750	0
182	20250306	153300	47979750	25750	25750	25750	25750	3
183	20250306	153200	47979750	25750	25750	25750	25750	0
184	20250306	153100	47979750	25750	25750	25750	25750	0
185	20250306	153000	47979750	25750	25750	25750	25750	3
186	20250306	152900	47902500	26100	26100	26100	26100	0
187	20250306	152800	47902500	26100	26100	26100	26100	0
188	20250306	152700	47902500	26100	26100	26100	26100	0
189	20250306	152600	47902500	26100	26100	26100	26100	0
190	20250306	152500	47902500	26100	26100	26100	26100	0
191	20250306	152400	47902500	26100	26100	26100	26100	0
192	20250306	152300	47902500	26100	26100	26100	26100	0
193	20250306	152200	47902500	26100	26100	26100	26100	0
194	20250306	152100	47902500	26100	26100	26100	26100	0
195	20250306	152000	47902500	26100	26100	26100	26100	0
196	20250306	151900	47902500	26100	26100	26100	26100	0
197	20250306	151800	47902500	26100	26100	26100	26100	0
198	20250306	151700	47902500	26100	26050	26100	26050	31
199	20250306	151600	47093900	26100	26100	26100	26100	0
200	20250306	151500	47093900	26100	26100	26100	26100	9
201	20250306	151400	46859000	26100	26100	26100	26100	5
202	20250306	151300	46728500	26200	26200	26200	26200	0
203	20250306	151200	46728500	26200	26200	26200	26200	0
204	20250306	151100	46728500	26200	26200	26200	26200	0
205	20250306	151000	46728500	26200	26200	26200	26200	3
206	20250306	150900	46649900	26100	26100	26100	26100	0
207	20250306	150800	46649900	26100	26100	26100	26100	0
208	20250306	150700	46649900	26100	26100	26100	26100	0
209	20250306	150600	46649900	26100	26100	26100	26100	0
210	20250306	150500	46649900	26100	26100	26100	26100	0
211	20250306	150400	46649900	26100	26100	26100	26100	0
212	20250306	150300	46649900	26100	26100	26100	26100	0
213	20250306	150200	46649900	26100	26100	26100	26100	0
214	20250306	150100	46649900	26100	26100	26100	26100	0
215	20250306	150000	46649900	26100	26100	26100	26100	0
216	20250306	145900	46649900	26100	26100	26100	26100	0
217	20250306	145800	46649900	26100	26100	26100	26100	0
218	20250306	145700	46649900	26100	26100	26100	26100	0
219	20250306	145600	46649900	26100	26100	26100	26100	0
220	20250306	145500	46649900	26100	26000	26100	26000	15
221	20250306	145400	46258850	26050	26050	26050	26050	0
222	20250306	145300	46258850	26050	26050	26050	26050	0
223	20250306	145200	46258850	26050	26050	26050	26050	0
224	20250306	145100	46258850	26050	26050	26050	26050	0
225	20250306	145000	46258850	26050	26050	26050	26050	0
226	20250306	144900	46258850	26050	26050	26050	26050	1
227	20250306	144800	46232800	25750	25750	25750	25750	0
228	20250306	144700	46232800	25750	25750	25750	25750	0
229	20250306	144600	46232800	25750	25750	25750	25750	0
230	20250306	144500	46232800	25750	25750	25750	25750	0
231	20250306	144400	46232800	25750	25750	25750	25750	0
232	20250306	144300	46232800	25750	25750	25750	25750	0
233	20250306	144200	46232800	25750	25750	25750	25750	0
234	20250306	144100	46232800	25750	25750	25750	25750	0
235	20250306	144000	46232800	25750	25750	25750	25750	0
236	20250306	143900	46232800	25750	25750	25750	25750	0
237	20250306	143800	46232800	25750	25750	25750	25750	0
238	20250306	143700	46232800	25750	25750	25750	25750	0
239	20250306	143600	46232800	25750	25750	25750	25750	0
240	20250306	143500	46232800	25750	25750	25750	25750	0
241	20250306	143400	46232800	25750	25750	25750	25750	0
242	20250306	143300	46232800	25750	25750	25750	25750	0
243	20250306	143200	46232800	25750	25750	25750	25750	0
244	20250306	143100	46232800	25750	25750	25750	25750	0
245	20250306	143000	46232800	25750	25750	25750	25750	0
246	20250306	142900	46232800	25750	25750	25750	25750	0
247	20250306	142800	46232800	25750	25750	25750	25750	0
248	20250306	142700	46232800	25750	25750	25750	25750	0
249	20250306	142600	46232800	25750	25750	25750	25750	0
250	20250306	142500	46232800	25750	25750	25750	25750	0
251	20250306	142400	46232800	25750	25750	25750	25750	0
252	20250306	142300	46232800	25750	25750	25750	25750	0
253	20250306	142200	46232800	25750	25750	25750	25750	0
254	20250306	142100	46232800	25750	25750	25750	25750	0
255	20250306	142000	46232800	25750	25750	25750	25750	0
256	20250306	141900	46232800	25750	25750	25750	25750	0
257	20250306	141800	46232800	25750	25750	25750	25750	0
258	20250306	141700	46232800	25750	25750	25750	25750	0
259	20250306	141600	46232800	25750	25750	25750	25750	0
260	20250306	141500	46232800	25750	25750	25750	25750	0
261	20250306	141400	46232800	25750	25750	25750	25750	0
262	20250306	141300	46232800	25750	25750	25750	25750	0
263	20250306	141200	46232800	25750	25750	25750	25750	0
264	20250306	141100	46232800	25750	25750	25750	25750	0
265	20250306	141000	46232800	25750	25750	25750	25750	0
266	20250306	140900	46232800	25750	25750	25750	25750	0
267	20250306	140800	46232800	25750	25750	25750	25750	0
268	20250306	140700	46232800	25750	25750	25750	25750	0
269	20250306	140600	46232800	25750	25750	25750	25750	0
270	20250306	140500	46232800	25750	25750	25750	25750	0
271	20250306	140400	46232800	25750	25750	25750	25750	0
272	20250306	140300	46232800	25750	25750	25750	25750	0
273	20250306	140200	46232800	25750	25750	25750	25750	0
274	20250306	140100	46232800	25750	25750	25750	25750	0
275	20250306	140000	46232800	25750	25750	25750	25750	0
276	20250306	135900	46232800	25750	25750	25750	25750	0
277	20250306	135800	46232800	25750	25750	25750	25750	0
278	20250306	135700	46232800	25750	25750	25750	25750	0
279	20250306	135600	46232800	25750	25750	25750	25750	0
280	20250306	135500	46232800	25750	25750	25750	25750	0
281	20250306	135400	46232800	25750	25750	25750	25750	0
282	20250306	135300	46232800	25750	25750	25750	25750	0
283	20250306	135200	46232800	25750	25750	25750	25750	0
284	20250306	135100	46232800	25750	25750	25750	25750	0
285	20250306	135000	46232800	25750	25750	25750	25750	0
286	20250306	134900	46232800	25750	25750	25750	25750	0
287	20250306	134800	46232800	25750	25750	25750	25750	0
288	20250306	134700	46232800	25750	25750	25750	25750	0
289	20250306	134600	46232800	25750	25750	25750	25750	0
290	20250306	134500	46232800	25750	25750	25750	25750	0
291	20250306	134400	46232800	25750	25750	25750	25750	0
292	20250306	134300	46232800	25750	25750	25750	25750	0
293	20250306	134200	46232800	25750	25750	25750	25750	0
294	20250306	134100	46232800	25750	25750	25750	25750	0
295	20250306	134000	46232800	25750	25750	25750	25750	0
296	20250306	133900	46232800	25750	25750	25750	25750	0
297	20250306	133800	46232800	25750	25750	25750	25750	0
298	20250306	133700	46232800	25750	25750	25750	25750	0
299	20250306	133600	46232800	25750	25750	25750	25750	0
300	20250306	133500	46232800	25750	25750	25750	25750	0
301	20250306	133400	46232800	25750	25750	25750	25750	0
302	20250306	133300	46232800	25750	25750	25750	25750	0
303	20250306	133200	46232800	25750	25750	25750	25750	0
304	20250306	133100	46232800	25750	25750	25750	25750	0
305	20250306	133000	46232800	25750	25750	25750	25750	0
306	20250306	132900	46232800	25750	25750	25750	25750	0
307	20250306	132800	46232800	25750	25750	25750	25750	0
308	20250306	132700	46232800	25750	25750	25750	25750	0
309	20250306	132600	46232800	25750	25750	25750	25750	0
310	20250306	132500	46232800	25750	25750	25750	25750	0
311	20250306	132400	46232800	25750	25750	25750	25750	0
312	20250306	132300	46232800	25750	25750	25750	25750	0
313	20250306	132200	46232800	25750	25750	25750	25750	0
314	20250306	132100	46232800	25750	25750	25750	25750	0
315	20250306	132000	46232800	25750	25750	25750	25750	0
316	20250306	131900	46232800	25750	25750	25750	25750	0
317	20250306	131800	46232800	25750	25850	25850	25750	6
318	20250306	131700	46078000	25650	25650	25650	25650	0
319	20250306	131600	46078000	25650	25650	25650	25650	0
320	20250306	131500	46078000	25650	25650	25650	25650	0
321	20250306	131400	46078000	25650	25650	25650	25650	0
322	20250306	131300	46078000	25650	25650	25650	25650	0
323	20250306	131200	46078000	25650	25650	25650	25650	0
324	20250306	131100	46078000	25650	25650	25650	25650	0
325	20250306	131000	46078000	25650	25650	25650	25650	0
326	20250306	130900	46078000	25650	25650	25650	25650	0
327	20250306	130800	46078000	25650	25650	25650	25650	0
328	20250306	130700	46078000	25650	25650	25650	25650	0
329	20250306	130600	46078000	25650	25650	25650	25650	0
330	20250306	130500	46078000	25650	25650	25650	25650	0
331	20250306	130400	46078000	25650	25650	25650	25650	0
332	20250306	130300	46078000	25650	25650	25650	25650	0
333	20250306	130200	46078000	25650	25650	25650	25650	0
334	20250306	130100	46078000	25650	25650	25650	25650	0
335	20250306	130000	46078000	25650	25650	25650	25650	1
336	20250306	125900	46052350	26100	26100	26100	26100	0
337	20250306	125800	46052350	26100	26100	26100	26100	0
338	20250306	125700	46052350	26100	26100	26100	26100	0
339	20250306	125600	46052350	26100	26100	26100	26100	0
340	20250306	125500	46052350	26100	26100	26100	26100	0
341	20250306	125400	46052350	26100	26100	26100	26100	0
342	20250306	125300	46052350	26100	26100	26100	26100	0
343	20250306	125200	46052350	26100	26100	26100	26100	0
344	20250306	125100	46052350	26100	26100	26100	26100	0
345	20250306	125000	46052350	26100	26100	26100	26100	0
346	20250306	124900	46052350	26100	26100	26100	26100	0
347	20250306	124800	46052350	26100	26100	26100	26100	0
348	20250306	124700	46052350	26100	26100	26100	26100	0
349	20250306	124600	46052350	26100	26100	26100	26100	2
350	20250306	124500	46000150	25550	25700	25700	25400	45
351	20250306	124400	44854800	26300	26300	26300	26300	0
352	20250306	124300	44854800	26300	26300	26300	26300	0
353	20250306	124200	44854800	26300	26300	26300	26300	0
354	20250306	124100	44854800	26300	26300	26300	26300	0
355	20250306	124000	44854800	26300	26300	26300	26300	0
356	20250306	123900	44854800	26300	26300	26300	26300	0
357	20250306	123800	44854800	26300	26300	26300	26300	0
358	20250306	123700	44854800	26300	26300	26300	26300	0
359	20250306	123600	44854800	26300	26300	26300	26300	0
360	20250306	123500	44854800	26300	26300	26300	26300	0
361	20250306	123400	44854800	26300	26300	26300	26300	0
362	20250306	123300	44854800	26300	26300	26300	26300	0
363	20250306	123200	44854800	26300	26300	26300	26300	0
364	20250306	123100	44854800	26300	26300	26300	26300	0
365	20250306	123000	44854800	26300	26300	26300	26300	0
366	20250306	122900	44854800	26300	26300	26300	26300	0
367	20250306	122800	44854800	26300	26300	26300	26300	0
368	20250306	122700	44854800	26300	26300	26300	26300	0
369	20250306	122600	44854800	26300	26300	26300	26300	0
370	20250306	122500	44854800	26300	26300	26300	26300	0
371	20250306	122400	44854800	26300	26300	26300	26300	0
372	20250306	122300	44854800	26300	26300	26300	26300	0
373	20250306	122200	44854800	26300	26300	26300	26300	0
374	20250306	122100	44854800	26300	26300	26300	26300	0
375	20250306	122000	44854800	26300	26300	26300	26300	0
376	20250306	121900	44854800	26300	26300	26300	26300	0
377	20250306	121800	44854800	26300	26300	26300	26300	0
378	20250306	121700	44854800	26300	26300	26300	26300	0
379	20250306	121600	44854800	26300	26300	26300	26300	0
380	20250306	121500	44854800	26300	26300	26300	26300	0
381	20250306	121400	44854800	26300	26300	26300	26300	0
382	20250306	121300	44854800	26300	26300	26300	26300	0
383	20250306	121200	44854800	26300	26300	26300	26300	0
384	20250306	121100	44854800	26300	26300	26300	26300	0
385	20250306	121000	44854800	26300	26300	26300	26300	0
386	20250306	120900	44854800	26300	26300	26300	26300	0
387	20250306	120800	44854800	26300	26300	26300	26300	0
388	20250306	120700	44854800	26300	26300	26300	26300	0
389	20250306	120600	44854800	26300	26300	26300	26300	0
390	20250306	120500	44854800	26300	26300	26300	26300	0
391	20250306	120400	44854800	26300	26300	26300	26300	0
392	20250306	120300	44854800	26300	26300	26300	26300	6
393	20250306	120200	44697000	26300	26300	26300	26300	0
394	20250306	120100	44697000	26300	26300	26300	26300	0
395	20250306	120000	44697000	26300	26300	26300	26300	0
396	20250306	115900	44697000	26300	26300	26300	26300	0
397	20250306	115800	44697000	26300	26300	26300	26300	0
398	20250306	115700	44697000	26300	26300	26300	26300	0
399	20250306	115600	44697000	26300	26250	26300	26250	9
400	20250306	115500	44460400	26200	26200	26200	26200	0
401	20250306	115400	44460400	26200	26200	26200	26200	0
402	20250306	115300	44460400	26200	26200	26200	26200	0
403	20250306	115200	44460400	26200	26200	26200	26200	0
404	20250306	115100	44460400	26200	26200	26200	26200	0
405	20250306	115000	44460400	26200	26200	26200	26200	3
406	20250306	114900	44381800	25550	26100	26300	25550	38
407	20250306	114800	43389250	26100	26100	26100	26100	0
408	20250306	114700	43389250	26100	26100	26100	26100	0
409	20250306	114600	43389250	26100	26100	26100	26100	0
410	20250306	114500	43389250	26100	26100	26100	26100	0
411	20250306	114400	43389250	26100	26100	26100	26100	0
412	20250306	114300	43389250	26100	26100	26100	26100	0
413	20250306	114200	43389250	26100	26100	26100	26100	0
414	20250306	114100	43389250	26100	26100	26100	26100	0
415	20250306	114000	43389250	26100	26100	26100	26100	0
416	20250306	113900	43389250	26100	26100	26100	26100	0
417	20250306	113800	43389250	26100	26100	26100	26100	3
418	20250306	113700	43310950	25500	25500	25500	25500	1
419	20250306	113600	43285450	25450	25550	25550	25450	20
420	20250306	113500	42774600	26250	26250	26250	26250	0
421	20250306	113400	42774600	26250	26250	26250	26250	0
422	20250306	113300	42774600	26250	26250	26250	26250	0
423	20250306	113200	42774600	26250	26250	26250	26250	0
424	20250306	113100	42774600	26250	26250	26250	26250	0
425	20250306	113000	42774600	26250	26250	26250	26250	0
426	20250306	112900	42774600	26250	25700	26300	25700	5
427	20250306	112800	42643800	26450	26450	26450	26450	0
428	20250306	112700	42643800	26450	26450	26450	26450	0
429	20250306	112600	42643800	26450	26450	26450	26450	0
430	20250306	112500	42643800	26450	26300	26450	26300	10
431	20250306	112400	42380000	26300	26300	26300	26300	0
432	20250306	112300	42380000	26300	25950	26300	25950	780
433	20250306	112200	21874900	26000	26000	26000	26000	0
434	20250306	112100	21874900	26000	25950	26000	25950	10
435	20250306	112000	21615250	25450	25450	25450	25450	0
436	20250306	111900	21615250	25450	25450	25450	25450	0
437	20250306	111800	21615250	25450	25600	25600	25450	19
438	20250306	111700	21130400	25600	25650	25650	25600	70
439	20250306	111600	19337400	25600	25600	25600	25600	0
440	20250306	111500	19337400	25600	25600	25600	25600	0
441	20250306	111400	19337400	25600	25600	25600	25600	0
442	20250306	111300	19337400	25600	25600	25600	25600	0
443	20250306	111200	19337400	25600	25600	25600	25600	0
444	20250306	111100	19337400	25600	25600	25600	25600	0
445	20250306	111000	19337400	25600	25600	25600	25600	1
446	20250306	110900	19311800	26100	26100	26100	26100	0
447	20250306	110800	19311800	26100	26100	26100	26100	0
448	20250306	110700	19311800	26100	26100	26100	26100	0
449	20250306	110600	19311800	26100	26100	26100	26100	19
450	20250306	110500	18815900	26250	26250	26250	26250	0
451	20250306	110400	18815900	26250	26250	26250	26250	0
452	20250306	110300	18815900	26250	26250	26250	26250	0
453	20250306	110200	18815900	26250	26050	26250	26050	11
454	20250306	110100	18528400	26000	26000	26000	26000	7
455	20250306	110000	18346400	26000	26000	26000	26000	0
456	20250306	105900	18346400	26000	26000	26000	26000	0
457	20250306	105800	18346400	26000	26000	26000	26000	0
458	20250306	105700	18346400	26000	25800	26000	25750	194
459	20250306	105600	13308700	25800	25800	25800	25800	0
460	20250306	105500	13308700	25800	25800	25800	25800	0
461	20250306	105400	13308700	25800	25800	25800	25800	0
462	20250306	105300	13308700	25800	25800	25800	25800	2
463	20250306	105200	13257100	25800	25800	25800	25800	0
464	20250306	105100	13257100	25800	25800	25800	25800	0
465	20250306	105000	13257100	25800	25800	25800	25800	0
466	20250306	104900	13257100	25800	25800	25800	25800	0
467	20250306	104800	13257100	25800	25800	25800	25800	4
468	20250306	104700	13153900	25800	25550	25900	25550	199
469	20250306	104600	8029650	25500	25500	25500	25500	0
470	20250306	104500	8029650	25500	25500	25500	25500	0
471	20250306	104400	8029650	25500	25500	25500	25500	0
472	20250306	104300	8029650	25500	25500	25500	25500	0
473	20250306	104200	8029650	25500	25500	25500	25500	0
474	20250306	104100	8029650	25500	25500	25500	25500	0
475	20250306	104000	8029650	25500	25500	25500	25500	1
476	20250306	103900	8004150	25500	25500	25500	25500	0
477	20250306	103800	8004150	25500	25500	25500	25500	0
478	20250306	103700	8004150	25500	25500	25500	25500	0
479	20250306	103600	8004150	25500	25500	25500	25500	0
480	20250306	103500	8004150	25500	25500	25500	25500	0
481	20250306	103400	8004150	25500	25500	25500	25500	0
482	20250306	103300	8004150	25500	25500	25500	25500	0
483	20250306	103200	8004150	25500	25500	25500	25500	0
484	20250306	103100	8004150	25500	25500	25500	25500	0
485	20250306	103000	8004150	25500	25500	25500	25500	0
486	20250306	102900	8004150	25500	25500	25500	25500	0
487	20250306	102800	8004150	25500	25500	25500	25500	1
488	20250306	102700	7978650	25450	25450	25450	25450	0
489	20250306	102600	7978650	25450	25450	25450	25450	0
490	20250306	102500	7978650	25450	25450	25450	25450	0
491	20250306	102400	7978650	25450	25450	25450	25450	0
492	20250306	102300	7978650	25450	25450	25450	25450	0
493	20250306	102200	7978650	25450	25450	25450	25450	0
494	20250306	102100	7978650	25450	25450	25450	25450	0
495	20250306	102000	7978650	25450	25450	25450	25450	0
496	20250306	101900	7978650	25450	25450	25450	25450	0
497	20250306	101800	7978650	25450	25450	25450	25450	0
498	20250306	101700	7978650	25450	25450	25450	25450	0
499	20250306	101600	7978650	25450	25450	25450	25450	0
500	20250306	101500	7978650	25450	25450	25450	25450	0
501	20250306	101400	7978650	25450	25450	25450	25450	0
502	20250306	101300	7978650	25450	25450	25450	25450	0
503	20250306	101200	7978650	25450	25450	25450	25450	0
504	20250306	101100	7978650	25450	25450	25450	25450	0
505	20250306	101000	7978650	25450	25450	25450	25450	0
506	20250306	100900	7978650	25450	25450	25450	25450	0
507	20250306	100800	7978650	25450	25450	25450	25450	0
508	20250306	100700	7978650	25450	25450	25450	25450	0
509	20250306	100600	7978650	25450	25450	25450	25450	0
510	20250306	100500	7978650	25450	25450	25450	25450	0
511	20250306	100400	7978650	25450	25450	25450	25450	0
512	20250306	100300	7978650	25450	25450	25450	25450	0
513	20250306	100200	7978650	25450	25450	25450	25450	0
514	20250306	100100	7978650	25450	25450	25450	25450	0
515	20250306	100000	7978650	25450	25450	25450	25450	1
516	20250306	095900	7953200	25700	25700	25700	25700	16
517	20250306	095800	7542000	25700	25700	25700	25700	0
518	20250306	095700	7542000	25700	25700	25700	25700	1
519	20250306	095600	7516300	25700	25700	25700	25700	0
520	20250306	095500	7516300	25700	25700	25700	25700	0
521	20250306	095400	7516300	25700	25700	25700	25700	0
522	20250306	095300	7516300	25700	25700	25700	25700	3
523	20250306	095200	7439200	25700	25700	25700	25700	1
524	20250306	095100	7413500	25800	25550	25800	25550	21
525	20250306	095000	6874300	25500	25500	25500	25500	0
526	20250306	094900	6874300	25500	25500	25500	25500	0
527	20250306	094800	6874300	25500	25500	25500	25500	22
528	20250306	094700	6313300	25450	25450	25450	25450	1
529	20250306	094600	6287850	25550	25550	25550	25550	0
530	20250306	094500	6287850	25550	25550	25550	25550	0
531	20250306	094400	6287850	25550	25550	25550	25550	0
532	20250306	094300	6287850	25550	25550	25550	25550	0
533	20250306	094200	6287850	25550	25550	25550	25550	0
534	20250306	094100	6287850	25550	25550	25550	25550	0
535	20250306	094000	6287850	25550	25550	25550	25550	0
536	20250306	093900	6287850	25550	25550	25550	25550	0
537	20250306	093800	6287850	25550	25550	25550	25550	0
538	20250306	093700	6287850	25550	25550	25550	25550	34
539	20250306	093600	5419150	25550	25550	25550	25550	2
540	20250306	093500	5368050	25500	25500	25500	25500	1
541	20250306	093400	5342550	25500	25500	25500	25500	100
542	20250306	093300	2792550	25500	25500	25500	25500	0
543	20250306	093200	2792550	25500	25500	25500	25500	1
544	20250306	093100	2767050	25450	25500	25500	25450	80
545	20250306	093000	730950	25400	25400	25400	25400	0
546	20250306	092900	730950	25400	25400	25400	25400	0
547	20250306	092800	730950	25400	25250	25400	25250	11
548	20250306	092700	451700	25250	25250	25250	25250	0
549	20250306	092600	451700	25250	25250	25250	25250	0
550	20250306	092500	451700	25250	25250	25250	25250	0
551	20250306	092400	451700	25250	25250	25250	25250	5
552	20250306	092300	325450	25050	25050	25050	25050	0
553	20250306	092200	325450	25050	25050	25050	25050	0
554	20250306	092100	325450	25050	25050	25050	25050	0
555	20250306	092000	325450	25050	25050	25050	25050	0
556	20250306	091900	325450	25050	25050	25050	25050	0
557	20250306	091800	325450	25050	25050	25050	25050	0
558	20250306	091700	325450	25050	25050	25050	25050	0
559	20250306	091600	325450	25050	25050	25050	25050	0
560	20250306	091500	325450	25050	25050	25050	25050	0
561	20250306	091400	325450	25050	25050	25050	25050	0
562	20250306	091300	325450	25050	25050	25050	25050	0
563	20250306	091200	325450	25050	25050	25050	25050	0
564	20250306	091100	325450	25050	25050	25050	25050	0
565	20250306	091000	325450	25050	25050	25050	25050	0
566	20250306	090900	325450	25050	25100	25100	25050	10
567	20250306	090800	74850	24950	24950	24950	24950	0
568	20250306	090700	74850	24950	24950	24950	24950	0
569	20250306	090600	74850	24950	24950	24950	24950	0
570	20250306	090500	74850	24950	24950	24950	24950	0
571	20250306	090400	74850	24950	24950	24950	24950	0
572	20250306	090300	74850	24950	24950	24950	24950	0
573	20250306	090200	74850	24950	24950	24950	24950	0
574	20250306	090100	74850	24950	24950	24950	24950	0
575	20250306	090000	74850	24950	24950	24950	24950	3