KissMeData/007540/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	185000	183130275	41650	41650	41650	41650	237
3	20250312	184900	183130275	41650	41650	41650	41650	0
4	20250312	184800	183130275	41650	41650	41650	41650	0
5	20250312	184700	183130275	41650	41650	41650	41650	0
6	20250312	184600	183130275	41650	41650	41650	41650	0
7	20250312	184500	183130275	41650	41650	41650	41650	0
8	20250312	184400	183130275	41650	41650	41650	41650	0
9	20250312	184300	183130275	41650	41650	41650	41650	0
10	20250312	184200	183130275	41650	41650	41650	41650	0
11	20250312	184100	183130275	41650	41650	41650	41650	0
12	20250312	184000	183130275	41650	41650	41650	41650	0
13	20250312	183900	183130275	41650	41650	41650	41650	0
14	20250312	183800	183130275	41650	41650	41650	41650	0
15	20250312	183700	183130275	41650	41650	41650	41650	0
16	20250312	183600	183130275	41650	41650	41650	41650	0
17	20250312	183500	183130275	41650	41650	41650	41650	0
18	20250312	183400	183130275	41650	41650	41650	41650	0
19	20250312	183300	183130275	41650	41650	41650	41650	0
20	20250312	183200	183130275	41650	41650	41650	41650	0
21	20250312	183100	183130275	41650	41650	41650	41650	0
22	20250312	183000	183130275	41650	41650	41650	41650	0
23	20250312	182900	183130275	41650	41650	41650	41650	0
24	20250312	182800	183130275	41650	41650	41650	41650	0
25	20250312	182700	183130275	41650	41650	41650	41650	0
26	20250312	182600	183130275	41650	41650	41650	41650	0
27	20250312	182500	183130275	41650	41650	41650	41650	0
28	20250312	182400	183130275	41650	41650	41650	41650	0
29	20250312	182300	183130275	41650	41650	41650	41650	0
30	20250312	182200	183130275	41650	41650	41650	41650	0
31	20250312	182100	183130275	41650	41650	41650	41650	0
32	20250312	182000	183130275	41650	41650	41650	41650	237
33	20250312	181900	183130275	41650	41650	41650	41650	0
34	20250312	181800	183130275	41650	41650	41650	41650	0
35	20250312	181700	183130275	41650	41650	41650	41650	0
36	20250312	181600	183130275	41650	41650	41650	41650	0
37	20250312	181500	183130275	41650	41650	41650	41650	0
38	20250312	181400	183130275	41650	41650	41650	41650	0
39	20250312	181300	183130275	41650	41650	41650	41650	0
40	20250312	181200	183130275	41650	41650	41650	41650	0
41	20250312	181100	183130275	41650	41650	41650	41650	0
42	20250312	181000	183130275	41650	41650	41650	41650	0
43	20250312	180900	183130275	41650	41650	41650	41650	0
44	20250312	180800	183130275	41650	41650	41650	41650	0
45	20250312	180700	183130275	41650	41650	41650	41650	0
46	20250312	180600	183130275	41650	41650	41650	41650	0
47	20250312	180500	183130275	41650	41650	41650	41650	0
48	20250312	180400	183130275	41650	41650	41650	41650	0
49	20250312	180300	183130275	41650	41650	41650	41650	0
50	20250312	180200	183130275	41650	41650	41650	41650	0
51	20250312	180100	183130275	41650	41650	41650	41650	0
52	20250312	180000	183130275	41650	41650	41650	41650	0
53	20250312	175900	183130275	41650	41650	41650	41650	0
54	20250312	175800	183130275	41650	41650	41650	41650	0
55	20250312	175700	183130275	41650	41650	41650	41650	0
56	20250312	175600	183130275	41650	41650	41650	41650	0
57	20250312	175500	183130275	41650	41650	41650	41650	0
58	20250312	175400	183130275	41650	41650	41650	41650	0
59	20250312	175300	183130275	41650	41650	41650	41650	0
60	20250312	175200	183130275	41650	41650	41650	41650	0
61	20250312	175100	183130275	41650	41650	41650	41650	0
62	20250312	175000	183130275	41650	41650	41650	41650	237
63	20250312	174900	183130275	41650	41650	41650	41650	0
64	20250312	174800	183130275	41650	41650	41650	41650	0
65	20250312	174700	183130275	41650	41650	41650	41650	0
66	20250312	174600	183130275	41650	41650	41650	41650	0
67	20250312	174500	183130275	41650	41650	41650	41650	0
68	20250312	174400	183130275	41650	41650	41650	41650	0
69	20250312	174300	183130275	41650	41650	41650	41650	0
70	20250312	174200	183130275	41650	41650	41650	41650	0
71	20250312	174100	183130275	41650	41650	41650	41650	0
72	20250312	174000	183130275	41650	41650	41650	41650	0
73	20250312	173900	183130275	41650	41650	41650	41650	0
74	20250312	173800	183130275	41650	41650	41650	41650	0
75	20250312	173700	183130275	41650	41650	41650	41650	0
76	20250312	173600	183130275	41650	41650	41650	41650	0
77	20250312	173500	183130275	41650	41650	41650	41650	0
78	20250312	173400	183130275	41650	41650	41650	41650	0
79	20250312	173300	183130275	41650	41650	41650	41650	0
80	20250312	173200	183130275	41650	41650	41650	41650	0
81	20250312	173100	183130275	41650	41650	41650	41650	0
82	20250312	173000	183130275	41650	41650	41650	41650	0
83	20250312	172900	183130275	41650	41650	41650	41650	0
84	20250312	172800	183130275	41650	41650	41650	41650	0
85	20250312	172700	183130275	41650	41650	41650	41650	0
86	20250312	172600	183130275	41650	41650	41650	41650	0
87	20250312	172500	183130275	41650	41650	41650	41650	0
88	20250312	172400	183130275	41650	41650	41650	41650	0
89	20250312	172300	183130275	41650	41650	41650	41650	0
90	20250312	172200	183130275	41650	41650	41650	41650	0
91	20250312	172100	183130275	41650	41650	41650	41650	0
92	20250312	172000	183130275	41650	41650	41650	41650	237
93	20250312	171900	183130275	41650	41650	41650	41650	0
94	20250312	171800	183130275	41650	41650	41650	41650	0
95	20250312	171700	183130275	41650	41650	41650	41650	0
96	20250312	171600	183130275	41650	41650	41650	41650	0
97	20250312	171500	183130275	41650	41650	41650	41650	0
98	20250312	171400	183130275	41650	41650	41650	41650	0
99	20250312	171300	183130275	41650	41650	41650	41650	0
100	20250312	171200	183130275	41650	41650	41650	41650	0
101	20250312	171100	183130275	41650	41650	41650	41650	0
102	20250312	171000	183130275	41650	41650	41650	41650	0
103	20250312	170900	183130275	41650	41650	41650	41650	0
104	20250312	170800	183130275	41650	41650	41650	41650	0
105	20250312	170700	183130275	41650	41650	41650	41650	0
106	20250312	170600	183130275	41650	41650	41650	41650	0
107	20250312	170500	183130275	41650	41650	41650	41650	0
108	20250312	170400	183130275	41650	41650	41650	41650	0
109	20250312	170300	183130275	41650	41650	41650	41650	0
110	20250312	170200	183130275	41650	41650	41650	41650	0
111	20250312	170100	183130275	41650	41650	41650	41650	0
112	20250312	170000	183130275	41650	41650	41650	41650	0
113	20250312	165900	183130275	41650	41650	41650	41650	0
114	20250312	165800	183130275	41650	41650	41650	41650	0
115	20250312	165700	183130275	41650	41650	41650	41650	0
116	20250312	165600	183130275	41650	41650	41650	41650	0
117	20250312	165500	183130275	41650	41650	41650	41650	0
118	20250312	165400	183130275	41650	41650	41650	41650	0
119	20250312	165300	183130275	41650	41650	41650	41650	0
120	20250312	165200	183130275	41650	41650	41650	41650	0
121	20250312	165100	183130275	41650	41650	41650	41650	0
122	20250312	165000	183130275	41650	41650	41650	41650	237
123	20250312	164900	183130275	41650	41650	41650	41650	0
124	20250312	164800	183130275	41650	41650	41650	41650	0
125	20250312	164700	183130275	41650	41650	41650	41650	0
126	20250312	164600	183130275	41650	41650	41650	41650	0
127	20250312	164500	183130275	41650	41650	41650	41650	0
128	20250312	164400	183130275	41650	41650	41650	41650	0
129	20250312	164300	183130275	41650	41650	41650	41650	0
130	20250312	164200	183130275	41650	41650	41650	41650	0
131	20250312	164100	183130275	41650	41650	41650	41650	0
132	20250312	164000	183130275	41650	41650	41650	41650	0
133	20250312	163900	183130275	41650	41650	41650	41650	0
134	20250312	163800	183130275	41650	41650	41650	41650	0
135	20250312	163700	183130275	41650	41650	41650	41650	0
136	20250312	163600	183130275	41650	41650	41650	41650	0
137	20250312	163500	183130275	41650	41650	41650	41650	0
138	20250312	163400	183130275	41650	41650	41650	41650	0
139	20250312	163300	183130275	41650	41650	41650	41650	0
140	20250312	163200	183130275	41650	41650	41650	41650	0
141	20250312	163100	183130275	41650	41650	41650	41650	0
142	20250312	163000	183130275	41650	41650	41650	41650	0
143	20250312	162900	183130275	41650	41650	41650	41650	0
144	20250312	162800	183130275	41650	41650	41650	41650	0
145	20250312	162700	183130275	41650	41650	41650	41650	0
146	20250312	162600	183130275	41650	41650	41650	41650	0
147	20250312	162500	183130275	41650	41650	41650	41650	0
148	20250312	162400	183130275	41650	41650	41650	41650	0
149	20250312	162300	183130275	41650	41650	41650	41650	0
150	20250312	162200	183130275	41650	41650	41650	41650	0
151	20250312	162100	183130275	41650	41650	41650	41650	0
152	20250312	162000	183130275	41650	41650	41650	41650	237
153	20250312	161900	183130275	41650	41650	41650	41650	0
154	20250312	161800	183130275	41650	41650	41650	41650	0
155	20250312	161700	183130275	41650	41650	41650	41650	0
156	20250312	161600	183130275	41650	41650	41650	41650	0
157	20250312	161500	183130275	41650	41650	41650	41650	0
158	20250312	161400	183130275	41650	41650	41650	41650	0
159	20250312	161300	183130275	41650	41650	41650	41650	0
160	20250312	161200	183130275	41650	41650	41650	41650	0
161	20250312	161100	183130275	41650	41650	41650	41650	0
162	20250312	161000	183130275	41650	41650	41650	41650	0
163	20250312	160900	183130275	41650	41650	41650	41650	0
164	20250312	160800	183130275	41650	41650	41650	41650	0
165	20250312	160700	183130275	41650	41650	41650	41650	0
166	20250312	160600	183130275	41650	41650	41650	41650	0
167	20250312	160500	183130275	41650	41650	41650	41650	0
168	20250312	160400	183130275	41650	41650	41650	41650	0
169	20250312	160300	183130275	41650	41650	41650	41650	0
170	20250312	160200	183130275	41650	41650	41650	41650	0
171	20250312	160100	183130275	41650	41650	41650	41650	0
172	20250312	160000	183130275	41650	41650	41650	41650	0
173	20250312	155900	183130275	41650	41650	41650	41650	0
174	20250312	155800	183130275	41650	41650	41650	41650	0
175	20250312	155700	183130275	41650	41650	41650	41650	0
176	20250312	155600	183130275	41650	41650	41650	41650	0
177	20250312	155500	183130275	41650	41650	41650	41650	0
178	20250312	155400	183130275	41650	41650	41650	41650	0
179	20250312	155300	183130275	41650	41650	41650	41650	0
180	20250312	155200	183130275	41650	41650	41650	41650	0
181	20250312	155100	183130275	41650	41650	41650	41650	0
182	20250312	155000	183130275	41650	41650	41650	41650	237
183	20250312	154900	183130275	41650	41650	41650	41650	0
184	20250312	154800	183130275	41650	41650	41650	41650	0
185	20250312	154700	183130275	41650	41650	41650	41650	0
186	20250312	154600	183130275	41650	41650	41650	41650	0
187	20250312	154500	183130275	41650	41650	41650	41650	0
188	20250312	154400	183130275	41650	41650	41650	41650	0
189	20250312	154300	183130275	41650	41650	41650	41650	0
190	20250312	154200	183130275	41650	41650	41650	41650	0
191	20250312	154100	183130275	41650	41650	41650	41650	0
192	20250312	154000	183130275	41650	41650	41650	41650	0
193	20250312	153900	183130275	41650	41650	41650	41650	0
194	20250312	153800	183130275	41650	41650	41650	41650	0
195	20250312	153700	183130275	41650	41650	41650	41650	0
196	20250312	153600	183130275	41650	41650	41650	41650	0
197	20250312	153500	183130275	41650	41650	41650	41650	0
198	20250312	153400	183130275	41650	41650	41650	41650	0
199	20250312	153300	183130275	41650	41650	41650	41650	0
200	20250312	153200	183130275	41650	41650	41650	41650	0
201	20250312	153100	183130275	41650	41650	41650	41650	0
202	20250312	153000	183130275	41650	41650	41650	41650	237
203	20250312	152900	173259225	41650	41650	41650	41650	0
204	20250312	152800	173259225	41650	41650	41650	41650	0
205	20250312	152700	173259225	41650	41650	41650	41650	0
206	20250312	152600	173259225	41650	41650	41650	41650	0
207	20250312	152500	173259225	41650	41650	41650	41650	0
208	20250312	152400	173259225	41650	41650	41650	41650	0
209	20250312	152300	173259225	41650	41650	41650	41650	0
210	20250312	152200	173259225	41650	41650	41650	41650	0
211	20250312	152100	173259225	41650	41650	41650	41650	0
212	20250312	152000	173259225	41650	41650	41650	41650	0
213	20250312	151900	173259225	41650	41650	41650	41650	6
214	20250312	151800	173009325	41650	41650	41650	41650	2
215	20250312	151700	172926025	41650	41650	41650	41650	0
216	20250312	151600	172926025	41650	41650	41650	41650	84
217	20250312	151500	169427425	41650	41650	41650	41650	0
218	20250312	151400	169427425	41650	41650	41650	41650	3
219	20250312	151300	169302475	41650	41650	41650	41650	18
220	20250312	151200	168552775	41700	41700	41700	41700	6
221	20250312	151100	168302575	41700	41700	41700	41700	0
222	20250312	151000	168302575	41700	41700	41700	41700	4
223	20250312	150900	168135775	41700	41700	41700	41700	2
224	20250312	150800	168052375	41700	41675	41700	41675	23
225	20250312	150700	167093700	41650	41650	41650	41650	2
226	20250312	150600	167010400	41650	41650	41650	41650	0
227	20250312	150500	167010400	41650	41650	41650	41650	23
228	20250312	150400	166052450	41650	41650	41650	41650	0
229	20250312	150300	166052450	41650	41700	41700	41650	35
230	20250312	150200	164594200	41700	41700	41700	41650	97
231	20250312	150100	160551250	41725	41725	41725	41725	0
232	20250312	150000	160551250	41725	41725	41725	41725	0
233	20250312	145900	160551250	41725	41725	41725	41725	0
234	20250312	145800	160551250	41725	41725	41725	41725	4
235	20250312	145700	160384350	41750	41750	41750	41750	0
236	20250312	145600	160384350	41750	41750	41750	41750	0
237	20250312	145500	160384350	41750	41750	41750	41750	6
238	20250312	145400	160133850	41750	41750	41750	41750	0
239	20250312	145300	160133850	41750	41750	41750	41750	0
240	20250312	145200	160133850	41750	41750	41750	41750	0
241	20250312	145100	160133850	41750	41750	41750	41750	0
242	20250312	145000	160133850	41750	41750	41750	41750	0
243	20250312	144900	160133850	41750	41750	41750	41750	0
244	20250312	144800	160133850	41750	41750	41750	41750	0
245	20250312	144700	160133850	41750	41750	41750	41750	0
246	20250312	144600	160133850	41750	41750	41750	41750	0
247	20250312	144500	160133850	41750	41750	41750	41750	0
248	20250312	144400	160133850	41750	41750	41750	41750	0
249	20250312	144300	160133850	41750	41750	41750	41750	0
250	20250312	144200	160133850	41750	41750	41750	41750	33
251	20250312	144100	158756100	41700	41700	41700	41700	0
252	20250312	144000	158756100	41700	41700	41700	41700	7
253	20250312	143900	158464200	41750	41750	41750	41750	0
254	20250312	143800	158464200	41750	41750	41750	41750	0
255	20250312	143700	158464200	41750	41750	41750	41750	0
256	20250312	143600	158464200	41750	41750	41750	41750	0
257	20250312	143500	158464200	41750	41750	41750	41750	0
258	20250312	143400	158464200	41750	41750	41750	41750	0
259	20250312	143300	158464200	41750	41750	41750	41750	0
260	20250312	143200	158464200	41750	41750	41750	41750	0
261	20250312	143100	158464200	41750	41750	41750	41750	0
262	20250312	143000	158464200	41750	41750	41750	41750	0
263	20250312	142900	158464200	41750	41750	41750	41750	9
264	20250312	142800	158088450	41750	41750	41750	41750	0
265	20250312	142700	158088450	41750	41750	41750	41750	0
266	20250312	142600	158088450	41750	41750	41750	41750	0
267	20250312	142500	158088450	41750	41750	41750	41750	0
268	20250312	142400	158088450	41750	41750	41750	41750	0
269	20250312	142300	158088450	41750	41750	41750	41750	1
270	20250312	142200	158046700	41750	41750	41750	41750	0
271	20250312	142100	158046700	41750	41750	41750	41750	1
272	20250312	142000	158004950	41750	41750	41750	41750	0
273	20250312	141900	158004950	41750	41750	41750	41750	0
274	20250312	141800	158004950	41750	41750	41750	41750	0
275	20250312	141700	158004950	41750	41750	41750	41750	0
276	20250312	141600	158004950	41750	41750	41750	41750	2
277	20250312	141500	157921450	41750	41700	41750	41700	32
278	20250312	141400	156586350	41800	41800	41800	41800	0
279	20250312	141300	156586350	41800	41700	41800	41700	192
280	20250312	141200	148579750	41700	41700	41700	41700	0
281	20250312	141100	148579750	41700	41700	41700	41700	0
282	20250312	141000	148579750	41700	41700	41700	41700	0
283	20250312	140900	148579750	41700	41700	41700	41700	0
284	20250312	140800	148579750	41700	41700	41700	41700	0
285	20250312	140700	148579750	41700	41700	41700	41700	0
286	20250312	140600	148579750	41700	41700	41700	41700	0
287	20250312	140500	148579750	41700	41700	41700	41700	1
288	20250312	140400	148538050	41800	41800	41800	41800	0
289	20250312	140300	148538050	41800	41800	41800	41800	0
290	20250312	140200	148538050	41800	41800	41800	41800	0
291	20250312	140100	148538050	41800	41800	41800	41800	0
292	20250312	140000	148538050	41800	41800	41800	41800	0
293	20250312	135900	148538050	41800	41800	41800	41800	0
294	20250312	135800	148538050	41800	41800	41800	41800	0
295	20250312	135700	148538050	41800	41800	41800	41800	0
296	20250312	135600	148538050	41800	41800	41800	41800	0
297	20250312	135500	148538050	41800	41800	41800	41800	1
298	20250312	135400	148496250	41700	41700	41700	41700	10
299	20250312	135300	148079250	41700	41700	41700	41700	1
300	20250312	135200	148037550	41700	41700	41700	41700	0
301	20250312	135100	148037550	41700	41700	41700	41700	0
302	20250312	135000	148037550	41700	41700	41700	41700	0
303	20250312	134900	148037550	41700	41700	41700	41700	0
304	20250312	134800	148037550	41700	41700	41700	41700	0
305	20250312	134700	148037550	41700	41700	41700	41700	0
306	20250312	134600	148037550	41700	41700	41700	41700	0
307	20250312	134500	148037550	41700	41700	41700	41700	0
308	20250312	134400	148037550	41700	41700	41700	41700	0
309	20250312	134300	148037550	41700	41700	41700	41700	21
310	20250312	134200	147161850	41650	41650	41650	41650	0
311	20250312	134100	147161850	41650	41650	41650	41650	8
312	20250312	134000	146828650	41650	41650	41650	41650	0
313	20250312	133900	146828650	41650	41550	41650	41550	90
314	20250312	133800	143089050	41500	41500	41500	41500	0
315	20250312	133700	143089050	41500	41500	41500	41500	0
316	20250312	133600	143089050	41500	41500	41500	41500	0
317	20250312	133500	143089050	41500	41500	41500	41500	0
318	20250312	133400	143089050	41500	41500	41500	41500	1
319	20250312	133300	143047550	41500	41500	41500	41500	0
320	20250312	133200	143047550	41500	41500	41500	41500	0
321	20250312	133100	143047550	41500	41500	41500	41500	0
322	20250312	133000	143047550	41500	41500	41500	41500	101
323	20250312	132900	138856050	41500	41500	41500	41500	0
324	20250312	132800	138856050	41500	41500	41500	41500	0
325	20250312	132700	138856050	41500	41500	41500	41500	0
326	20250312	132600	138856050	41500	41550	41550	41500	68
327	20250312	132500	136032750	41650	41650	41650	41650	0
328	20250312	132400	136032750	41650	41650	41650	41650	0
329	20250312	132300	136032750	41650	41650	41650	41650	0
330	20250312	132200	136032750	41650	41650	41650	41650	2
331	20250312	132100	135949450	41650	41650	41650	41650	0
332	20250312	132000	135949450	41650	41650	41650	41650	2
333	20250312	131900	135866150	41650	41650	41650	41650	0
334	20250312	131800	135866150	41650	41650	41650	41650	0
335	20250312	131700	135866150	41650	41650	41650	41650	1
336	20250312	131600	135824500	41650	41650	41650	41650	11
337	20250312	131500	135366350	41650	41650	41650	41650	0
338	20250312	131400	135366350	41650	41650	41650	41650	0
339	20250312	131300	135366350	41650	41650	41650	41650	0
340	20250312	131200	135366350	41650	41650	41650	41650	0
341	20250312	131100	135366350	41650	41650	41650	41650	0
342	20250312	131000	135366350	41650	41650	41650	41650	0
343	20250312	130900	135366350	41650	41600	41650	41600	11
344	20250312	130800	134908400	41500	41500	41500	41500	0
345	20250312	130700	134908400	41500	41500	41500	41500	0
346	20250312	130600	134908400	41500	41500	41500	41500	13
347	20250312	130500	134368900	41450	41450	41450	41450	0
348	20250312	130400	134368900	41450	41450	41450	41450	0
349	20250312	130300	134368900	41450	41450	41450	41450	0
350	20250312	130200	134368900	41450	41450	41450	41450	0
351	20250312	130100	134368900	41450	41450	41450	41450	0
352	20250312	130000	134368900	41450	41450	41450	41450	0
353	20250312	125900	134368900	41450	41550	41650	41400	487
354	20250312	125800	114194250	41550	41550	41550	41550	0
355	20250312	125700	114194250	41550	41700	41700	41550	51
356	20250312	125600	112075050	41550	41550	41550	41550	0
357	20250312	125500	112075050	41550	41550	41550	41550	0
358	20250312	125400	112075050	41550	41550	41550	41550	0
359	20250312	125300	112075050	41550	41550	41550	41550	0
360	20250312	125200	112075050	41550	41650	41650	41550	150
361	20250312	125100	105836500	41700	41700	41700	41700	0
362	20250312	125000	105836500	41700	41700	41700	41700	0
363	20250312	124900	105836500	41700	41700	41700	41700	0
364	20250312	124800	105836500	41700	41700	41700	41700	0
365	20250312	124700	105836500	41700	41700	41700	41700	19
366	20250312	124600	105044200	41700	41700	41700	41700	0
367	20250312	124500	105044200	41700	41700	41700	41700	0
368	20250312	124400	105044200	41700	41700	41700	41700	1
369	20250312	124300	105002500	41600	41600	41600	41600	0
370	20250312	124200	105002500	41600	41600	41600	41600	0
371	20250312	124100	105002500	41600	41600	41600	41600	0
372	20250312	124000	105002500	41600	41600	41600	41600	0
373	20250312	123900	105002500	41600	41600	41600	41600	17
374	20250312	123800	104295300	41600	41650	41650	41600	22
375	20250312	123700	103380000	41600	41600	41600	41600	0
376	20250312	123600	103380000	41600	41600	41600	41600	0
377	20250312	123500	103380000	41600	41600	41600	41600	0
378	20250312	123400	103380000	41600	41600	41600	41600	0
379	20250312	123300	103380000	41600	41600	41600	41600	0
380	20250312	123200	103380000	41600	41600	41600	41600	0
381	20250312	123100	103380000	41600	41600	41600	41600	0
382	20250312	123000	103380000	41600	41600	41600	41600	1
383	20250312	122900	103338400	41600	41600	41600	41600	24
384	20250312	122800	102340000	41600	41600	41600	41600	0
385	20250312	122700	102340000	41600	41600	41600	41600	0
386	20250312	122600	102340000	41600	41750	41750	41600	589
387	20250312	122500	77773800	41750	41750	41750	41750	0
388	20250312	122400	77773800	41750	41750	41750	41750	0
389	20250312	122300	77773800	41750	41750	41750	41750	0
390	20250312	122200	77773800	41750	41750	41750	41750	0
391	20250312	122100	77773800	41750	41750	41750	41750	0
392	20250312	122000	77773800	41750	41750	41750	41750	0
393	20250312	121900	77773800	41750	41750	41750	41750	0
394	20250312	121800	77773800	41750	41750	41750	41750	70
395	20250312	121700	74851300	41800	41800	41800	41800	0
396	20250312	121600	74851300	41800	41800	41800	41800	0
397	20250312	121500	74851300	41800	41800	41800	41800	0
398	20250312	121400	74851300	41800	41800	41800	41800	0
399	20250312	121300	74851300	41800	41800	41800	41800	4
400	20250312	121200	74684100	41900	41900	41900	41900	0
401	20250312	121100	74684100	41900	41900	41900	41900	0
402	20250312	121000	74684100	41900	41900	41900	41900	0
403	20250312	120900	74684100	41900	41900	41900	41900	0
404	20250312	120800	74684100	41900	41900	41900	41900	0
405	20250312	120700	74684100	41900	41900	41900	41900	0
406	20250312	120600	74684100	41900	41900	41900	41900	0
407	20250312	120500	74684100	41900	41900	41900	41900	1
408	20250312	120400	74642200	41800	41800	41800	41800	26
409	20250312	120300	73555400	41750	41750	41750	41750	0
410	20250312	120200	73555400	41750	41750	41750	41750	0
411	20250312	120100	73555400	41750	41750	41750	41750	0
412	20250312	120000	73555400	41750	41750	41750	41750	0
413	20250312	115900	73555400	41750	41750	41750	41750	0
414	20250312	115800	73555400	41750	41750	41750	41750	0
415	20250312	115700	73555400	41750	41750	41750	41750	0
416	20250312	115600	73555400	41750	41750	41750	41750	0
417	20250312	115500	73555400	41750	41800	41800	41750	50
418	20250312	115400	71465650	41900	41900	41900	41900	0
419	20250312	115300	71465650	41900	41900	41900	41900	0
420	20250312	115200	71465650	41900	41900	41900	41900	0
421	20250312	115100	71465650	41900	41900	41900	41900	0
422	20250312	115000	71465650	41900	41900	41900	41900	0
423	20250312	114900	71465650	41900	41900	41900	41900	0
424	20250312	114800	71465650	41900	41900	41900	41900	0
425	20250312	114700	71465650	41900	41900	41900	41900	0
426	20250312	114600	71465650	41900	41900	41900	41900	0
427	20250312	114500	71465650	41900	41900	41900	41900	0
428	20250312	114400	71465650	41900	41900	41900	41900	0
429	20250312	114300	71465650	41900	41900	41900	41900	0
430	20250312	114200	71465650	41900	41900	41900	41900	0
431	20250312	114100	71465650	41900	41900	41900	41900	0
432	20250312	114000	71465650	41900	41900	41900	41900	0
433	20250312	113900	71465650	41900	41900	41900	41900	0
434	20250312	113800	71465650	41900	41900	41900	41900	0
435	20250312	113700	71465650	41900	41900	41900	41900	0
436	20250312	113600	71465650	41900	41900	41900	41900	20
437	20250312	113500	70627650	41900	41900	41900	41900	0
438	20250312	113400	70627650	41900	41900	41900	41900	16
439	20250312	113300	69957250	41950	41950	41950	41950	0
440	20250312	113200	69957250	41950	41950	41950	41950	0
441	20250312	113100	69957250	41950	41950	41950	41950	0
442	20250312	113000	69957250	41950	41950	41950	41950	0
443	20250312	112900	69957250	41950	41950	41950	41950	0
444	20250312	112800	69957250	41950	41950	41950	41950	0
445	20250312	112700	69957250	41950	41950	41950	41950	0
446	20250312	112600	69957250	41950	41950	41950	41950	0
447	20250312	112500	69957250	41950	42000	42000	41950	35
448	20250312	112400	68488750	42000	42000	42000	42000	0
449	20250312	112300	68488750	42000	42000	42000	42000	0
450	20250312	112200	68488750	42000	42000	42000	42000	0
451	20250312	112100	68488750	42000	42000	42000	42000	0
452	20250312	112000	68488750	42000	42000	42000	42000	0
453	20250312	111900	68488750	42000	42000	42000	42000	0
454	20250312	111800	68488750	42000	42000	42000	42000	0
455	20250312	111700	68488750	42000	42000	42000	42000	0
456	20250312	111600	68488750	42000	42000	42000	42000	1
457	20250312	111500	68446750	42000	42000	42000	42000	0
458	20250312	111400	68446750	42000	42000	42000	42000	2
459	20250312	111300	68362750	41950	41950	41950	41950	0
460	20250312	111200	68362750	41950	41950	41950	41950	0
461	20250312	111100	68362750	41950	41950	41950	41950	0
462	20250312	111000	68362750	41950	41950	41950	41950	0
463	20250312	110900	68362750	41950	42000	42000	41950	30
464	20250312	110800	67103450	42100	42100	42100	42100	0
465	20250312	110700	67103450	42100	42100	42100	42100	1
466	20250312	110600	67061350	42100	42100	42100	42100	0
467	20250312	110500	67061350	42100	42100	42100	42100	0
468	20250312	110400	67061350	42100	42100	42100	42100	1
469	20250312	110300	67019250	42100	42100	42100	42100	0
470	20250312	110200	67019250	42100	42100	42100	42100	0
471	20250312	110100	67019250	42100	42100	42100	42100	0
472	20250312	110000	67019250	42100	42100	42100	42100	1
473	20250312	105900	66977150	42100	42100	42100	42100	0
474	20250312	105800	66977150	42100	42100	42100	42100	0
475	20250312	105700	66977150	42100	42100	42100	42100	0
476	20250312	105600	66977150	42100	42100	42100	42100	0
477	20250312	105500	66977150	42100	42100	42100	42100	1
478	20250312	105400	66935050	42100	42100	42100	42100	0
479	20250312	105300	66935050	42100	42100	42100	42100	0
480	20250312	105200	66935050	42100	42100	42100	42100	0
481	20250312	105100	66935050	42100	42100	42100	42100	1
482	20250312	105000	66892950	42150	42150	42150	42150	31
483	20250312	104900	65586300	42200	42200	42200	42200	0
484	20250312	104800	65586300	42200	42150	42200	42150	20
485	20250312	104700	64743250	42150	42150	42150	42150	0
486	20250312	104600	64743250	42150	42150	42150	42150	0
487	20250312	104500	64743250	42150	42150	42150	42150	0
488	20250312	104400	64743250	42150	42150	42150	42150	0
489	20250312	104300	64743250	42150	42150	42150	42150	0
490	20250312	104200	64743250	42150	42150	42150	42150	1
491	20250312	104100	64701100	41950	41950	41950	41950	0
492	20250312	104000	64701100	41950	41950	41950	41950	0
493	20250312	103900	64701100	41950	41950	41950	41950	7
494	20250312	103800	64407450	41950	41950	41950	41950	0
495	20250312	103700	64407450	41950	41950	41950	41950	0
496	20250312	103600	64407450	41950	41950	41950	41950	0
497	20250312	103500	64407450	41950	41950	41950	41950	0
498	20250312	103400	64407450	41950	41950	41950	41950	0
499	20250312	103300	64407450	41950	41950	41950	41950	0
500	20250312	103200	64407450	41950	41950	41950	41950	0
501	20250312	103100	64407450	41950	41950	41950	41950	5
502	20250312	103000	64197700	42150	42150	42150	42150	0
503	20250312	102900	64197700	42150	42150	42150	42150	0
504	20250312	102800	64197700	42150	42150	42150	42150	1
505	20250312	102700	64155550	41950	41950	41950	41950	1
506	20250312	102600	64113600	42000	42000	42000	42000	38
507	20250312	102500	62517600	42000	42000	42000	42000	5
508	20250312	102400	62307600	42000	42000	42000	42000	0
509	20250312	102300	62307600	42000	42000	42000	42000	0
510	20250312	102200	62307600	42000	42000	42000	42000	0
511	20250312	102100	62307600	42000	42000	42000	42000	0
512	20250312	102000	62307600	42000	42000	42000	42000	0
513	20250312	101900	62307600	42000	42000	42000	42000	0
514	20250312	101800	62307600	42000	42000	42000	42000	0
515	20250312	101700	62307600	42000	42000	42000	42000	0
516	20250312	101600	62307600	42000	42000	42000	42000	1
517	20250312	101500	62265600	41950	41950	41950	41950	0
518	20250312	101400	62265600	41950	41950	41950	41950	55
519	20250312	101300	59958350	41950	41950	41950	41950	0
520	20250312	101200	59958350	41950	41950	41950	41950	90
521	20250312	101100	56182850	42150	42150	42150	42150	0
522	20250312	101000	56182850	42150	42150	42150	42150	1
523	20250312	100900	56140700	42150	42150	42150	42150	39
524	20250312	100800	54496850	42150	42150	42150	42150	0
525	20250312	100700	54496850	42150	42150	42150	42150	1
526	20250312	100600	54454700	42000	42000	42000	42000	0
527	20250312	100500	54454700	42000	42100	42100	42000	106
528	20250312	100400	50000700	42250	42250	42250	42250	0
529	20250312	100300	50000700	42250	42250	42250	42250	1
530	20250312	100200	49958450	42200	42200	42200	42200	39
531	20250312	100100	48312650	42200	42200	42200	42200	0
532	20250312	100000	48312650	42200	42200	42200	42200	0
533	20250312	095900	48312650	42200	42200	42200	42200	0
534	20250312	095800	48312650	42200	42200	42200	42200	1
535	20250312	095700	48270450	42350	42350	42350	42350	0
536	20250312	095600	48270450	42350	42350	42350	42350	5
537	20250312	095500	48058700	42400	42400	42400	42400	0
538	20250312	095400	48058700	42400	42400	42400	42400	0
539	20250312	095300	48058700	42400	42400	42400	42400	5
540	20250312	095200	47846700	42400	42400	42400	42400	1
541	20250312	095100	47804300	42200	42200	42200	42200	62
542	20250312	095000	45187900	42200	42200	42200	42200	0
543	20250312	094900	45187900	42200	42200	42200	42200	1
544	20250312	094800	45145700	42050	42050	42050	42050	0
545	20250312	094700	45145700	42050	42050	42050	42050	0
546	20250312	094600	45145700	42050	42050	42050	42050	0
547	20250312	094500	45145700	42050	42050	42050	42050	0
548	20250312	094400	45145700	42050	42050	42050	42050	0
549	20250312	094300	45145700	42050	42000	42050	42000	11
550	20250312	094200	44683600	41950	41950	41950	41950	0
551	20250312	094100	44683600	41950	42000	42000	41950	20
552	20250312	094000	43844550	41950	41950	41950	41950	109
553	20250312	093900	39272000	41950	41950	41950	41950	0
554	20250312	093800	39272000	41950	41950	41950	41950	2
555	20250312	093700	39188100	41950	41950	41950	41950	14
556	20250312	093600	38600800	41950	41950	41950	41950	0
557	20250312	093500	38600800	41950	41950	41950	41950	0
558	20250312	093400	38600800	41950	41950	41950	41950	0
559	20250312	093300	38600800	41950	41950	41950	41950	4
560	20250312	093200	38433000	41700	41700	41700	41700	2
561	20250312	093100	38349600	41700	41700	41700	41700	11
562	20250312	093000	37890900	41700	41700	41700	41700	45
563	20250312	092900	36014400	41750	41750	41750	41750	0
564	20250312	092800	36014400	41750	41750	41750	41750	0
565	20250312	092700	36014400	41750	41750	41750	41750	57
566	20250312	092600	33634650	41750	41750	41750	41750	0
567	20250312	092500	33634650	41750	41750	41750	41750	0
568	20250312	092400	33634650	41750	41750	41750	41750	0
569	20250312	092300	33634650	41750	41750	41750	41750	0
570	20250312	092200	33634650	41750	41750	41750	41750	0
571	20250312	092100	33634650	41750	41750	41750	41750	104
572	20250312	092000	29292650	41650	41650	41650	41650	0
573	20250312	091900	29292650	41650	41650	41650	41650	1
574	20250312	091800	29251000	41650	41650	41650	41650	4
575	20250312	091700	29084400	41600	41600	41600	41600	0
576	20250312	091600	29084400	41600	41600	41600	41600	10
577	20250312	091500	28668400	41600	41600	41600	41600	4
578	20250312	091400	28502000	41600	41600	41600	41600	0
579	20250312	091300	28502000	41600	41600	41600	41600	1
580	20250312	091200	28460400	41600	41600	41600	41600	0
581	20250312	091100	28460400	41600	41550	41600	41550	32
582	20250312	091000	27130300	41500	41500	41500	41500	5
583	20250312	090900	26922800	41500	41500	41500	41500	5
584	20250312	090800	26715300	41550	41550	41550	41550	21
585	20250312	090700	25842750	41550	41600	41600	41550	38
586	20250312	090600	24263400	41650	41650	41650	41650	5
587	20250312	090500	24055150	41700	41600	41700	41600	37
588	20250312	090400	22512650	41700	41700	41700	41700	69
589	20250312	090300	19635350	41750	41800	42000	41700	254
590	20250312	090200	9023650	41800	41800	41800	41800	88
591	20250312	090100	5345250	42200	42200	42200	42200	0
592	20250312	090000	5345250	42200	41750	42200	41750	128