KissMeData/001630/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183500	97516000	44650	44650	44650	44650	109
3	20250310	183400	97516000	44650	44650	44650	44650	0
4	20250310	183300	97516000	44650	44650	44650	44650	0
5	20250310	183200	97516000	44650	44650	44650	44650	0
6	20250310	183100	97516000	44650	44650	44650	44650	0
7	20250310	183000	97516000	44650	44650	44650	44650	0
8	20250310	182900	97516000	44650	44650	44650	44650	0
9	20250310	182800	97516000	44650	44650	44650	44650	0
10	20250310	182700	97516000	44650	44650	44650	44650	0
11	20250310	182600	97516000	44650	44650	44650	44650	0
12	20250310	182500	97516000	44650	44650	44650	44650	0
13	20250310	182400	97516000	44650	44650	44650	44650	0
14	20250310	182300	97516000	44650	44650	44650	44650	0
15	20250310	182200	97516000	44650	44650	44650	44650	0
16	20250310	182100	97516000	44650	44650	44650	44650	0
17	20250310	182000	97516000	44650	44650	44650	44650	0
18	20250310	181900	97516000	44650	44650	44650	44650	0
19	20250310	181800	97516000	44650	44650	44650	44650	0
20	20250310	181700	97516000	44650	44650	44650	44650	0
21	20250310	181600	97516000	44650	44650	44650	44650	0
22	20250310	181500	97516000	44650	44650	44650	44650	0
23	20250310	181400	97516000	44650	44650	44650	44650	0
24	20250310	181300	97516000	44650	44650	44650	44650	0
25	20250310	181200	97516000	44650	44650	44650	44650	0
26	20250310	181100	97516000	44650	44650	44650	44650	0
27	20250310	181000	97516000	44650	44650	44650	44650	0
28	20250310	180900	97516000	44650	44650	44650	44650	0
29	20250310	180800	97516000	44650	44650	44650	44650	0
30	20250310	180700	97516000	44650	44650	44650	44650	0
31	20250310	180600	97516000	44650	44650	44650	44650	0
32	20250310	180500	97516000	44650	44650	44650	44650	109
33	20250310	180400	97516000	44650	44650	44650	44650	0
34	20250310	180300	97516000	44650	44650	44650	44650	0
35	20250310	180200	97516000	44650	44650	44650	44650	0
36	20250310	180100	97516000	44650	44650	44650	44650	0
37	20250310	180000	97516000	44650	44650	44650	44650	0
38	20250310	175900	97516000	44650	44650	44650	44650	0
39	20250310	175800	97516000	44650	44650	44650	44650	0
40	20250310	175700	97516000	44650	44650	44650	44650	0
41	20250310	175600	97516000	44650	44650	44650	44650	0
42	20250310	175500	97516000	44650	44650	44650	44650	0
43	20250310	175400	97516000	44650	44650	44650	44650	0
44	20250310	175300	97516000	44650	44650	44650	44650	0
45	20250310	175200	97516000	44650	44650	44650	44650	0
46	20250310	175100	97516000	44650	44650	44650	44650	0
47	20250310	175000	97516000	44650	44650	44650	44650	0
48	20250310	174900	97516000	44650	44650	44650	44650	0
49	20250310	174800	97516000	44650	44650	44650	44650	0
50	20250310	174700	97516000	44650	44650	44650	44650	0
51	20250310	174600	97516000	44650	44650	44650	44650	0
52	20250310	174500	97516000	44650	44650	44650	44650	0
53	20250310	174400	97516000	44650	44650	44650	44650	0
54	20250310	174300	97516000	44650	44650	44650	44650	0
55	20250310	174200	97516000	44650	44650	44650	44650	0
56	20250310	174100	97516000	44650	44650	44650	44650	0
57	20250310	174000	97516000	44650	44650	44650	44650	0
58	20250310	173900	97516000	44650	44650	44650	44650	0
59	20250310	173800	97516000	44650	44650	44650	44650	0
60	20250310	173700	97516000	44650	44650	44650	44650	0
61	20250310	173600	97516000	44650	44650	44650	44650	0
62	20250310	173500	97516000	44650	44650	44650	44650	109
63	20250310	173400	97516000	44650	44650	44650	44650	0
64	20250310	173300	97516000	44650	44650	44650	44650	0
65	20250310	173200	97516000	44650	44650	44650	44650	0
66	20250310	173100	97516000	44650	44650	44650	44650	0
67	20250310	173000	97516000	44650	44650	44650	44650	0
68	20250310	172900	97516000	44650	44650	44650	44650	0
69	20250310	172800	97516000	44650	44650	44650	44650	0
70	20250310	172700	97516000	44650	44650	44650	44650	0
71	20250310	172600	97516000	44650	44650	44650	44650	0
72	20250310	172500	97516000	44650	44650	44650	44650	0
73	20250310	172400	97516000	44650	44650	44650	44650	0
74	20250310	172300	97516000	44650	44650	44650	44650	0
75	20250310	172200	97516000	44650	44650	44650	44650	0
76	20250310	172100	97516000	44650	44650	44650	44650	0
77	20250310	172000	97516000	44650	44650	44650	44650	0
78	20250310	171900	97516000	44650	44650	44650	44650	0
79	20250310	171800	97516000	44650	44650	44650	44650	0
80	20250310	171700	97516000	44650	44650	44650	44650	0
81	20250310	171600	97516000	44650	44650	44650	44650	0
82	20250310	171500	97516000	44650	44650	44650	44650	0
83	20250310	171400	97516000	44650	44650	44650	44650	0
84	20250310	171300	97516000	44650	44650	44650	44650	0
85	20250310	171200	97516000	44650	44650	44650	44650	0
86	20250310	171100	97516000	44650	44650	44650	44650	0
87	20250310	171000	97516000	44650	44650	44650	44650	0
88	20250310	170900	97516000	44650	44650	44650	44650	0
89	20250310	170800	97516000	44650	44650	44650	44650	0
90	20250310	170700	97516000	44650	44650	44650	44650	0
91	20250310	170600	97516000	44650	44650	44650	44650	0
92	20250310	170500	97516000	44650	44650	44650	44650	109
93	20250310	170400	97516000	44650	44650	44650	44650	0
94	20250310	170300	97516000	44650	44650	44650	44650	0
95	20250310	170200	97516000	44650	44650	44650	44650	0
96	20250310	170100	97516000	44650	44650	44650	44650	0
97	20250310	170000	97516000	44650	44650	44650	44650	0
98	20250310	165900	97516000	44650	44650	44650	44650	0
99	20250310	165800	97516000	44650	44650	44650	44650	0
100	20250310	165700	97516000	44650	44650	44650	44650	0
101	20250310	165600	97516000	44650	44650	44650	44650	0
102	20250310	165500	97516000	44650	44650	44650	44650	0
103	20250310	165400	97516000	44650	44650	44650	44650	0
104	20250310	165300	97516000	44650	44650	44650	44650	0
105	20250310	165200	97516000	44650	44650	44650	44650	0
106	20250310	165100	97516000	44650	44650	44650	44650	0
107	20250310	165000	97516000	44650	44650	44650	44650	0
108	20250310	164900	97516000	44650	44650	44650	44650	0
109	20250310	164800	97516000	44650	44650	44650	44650	0
110	20250310	164700	97516000	44650	44650	44650	44650	0
111	20250310	164600	97516000	44650	44650	44650	44650	0
112	20250310	164500	97516000	44650	44650	44650	44650	0
113	20250310	164400	97516000	44650	44650	44650	44650	0
114	20250310	164300	97516000	44650	44650	44650	44650	0
115	20250310	164200	97516000	44650	44650	44650	44650	0
116	20250310	164100	97516000	44650	44650	44650	44650	0
117	20250310	164000	97516000	44650	44650	44650	44650	0
118	20250310	163900	97516000	44650	44650	44650	44650	0
119	20250310	163800	97516000	44650	44650	44650	44650	0
120	20250310	163700	97516000	44650	44650	44650	44650	0
121	20250310	163600	97516000	44650	44650	44650	44650	0
122	20250310	163500	97516000	44650	44650	44650	44650	109
123	20250310	163400	97516000	44650	44650	44650	44650	0
124	20250310	163300	97516000	44650	44650	44650	44650	0
125	20250310	163200	97516000	44650	44650	44650	44650	0
126	20250310	163100	97516000	44650	44650	44650	44650	0
127	20250310	163000	97516000	44650	44650	44650	44650	0
128	20250310	162900	97516000	44650	44650	44650	44650	0
129	20250310	162800	97516000	44650	44650	44650	44650	0
130	20250310	162700	97516000	44650	44650	44650	44650	0
131	20250310	162600	97516000	44650	44650	44650	44650	0
132	20250310	162500	97516000	44650	44650	44650	44650	0
133	20250310	162400	97516000	44650	44650	44650	44650	0
134	20250310	162300	97516000	44650	44650	44650	44650	0
135	20250310	162200	97516000	44650	44650	44650	44650	0
136	20250310	162100	97516000	44650	44650	44650	44650	0
137	20250310	162000	97516000	44650	44650	44650	44650	0
138	20250310	161900	97516000	44650	44650	44650	44650	0
139	20250310	161800	97516000	44650	44650	44650	44650	0
140	20250310	161700	97516000	44650	44650	44650	44650	0
141	20250310	161600	97516000	44650	44650	44650	44650	0
142	20250310	161500	97516000	44650	44650	44650	44650	0
143	20250310	161400	97516000	44650	44650	44650	44650	0
144	20250310	161300	97516000	44650	44650	44650	44650	0
145	20250310	161200	97516000	44650	44650	44650	44650	0
146	20250310	161100	97516000	44650	44650	44650	44650	0
147	20250310	161000	97516000	44650	44650	44650	44650	0
148	20250310	160900	97516000	44650	44650	44650	44650	0
149	20250310	160800	97516000	44650	44650	44650	44650	0
150	20250310	160700	97516000	44650	44650	44650	44650	0
151	20250310	160600	97516000	44650	44650	44650	44650	0
152	20250310	160500	97516000	44650	44650	44650	44650	109
153	20250310	160400	97516000	44650	44650	44650	44650	0
154	20250310	160300	97516000	44650	44650	44650	44650	0
155	20250310	160200	97516000	44650	44650	44650	44650	0
156	20250310	160100	97516000	44650	44650	44650	44650	0
157	20250310	160000	97516000	44650	44650	44650	44650	0
158	20250310	155900	97516000	44650	44650	44650	44650	0
159	20250310	155800	97516000	44650	44650	44650	44650	0
160	20250310	155700	97516000	44650	44650	44650	44650	0
161	20250310	155600	97516000	44650	44650	44650	44650	0
162	20250310	155500	97516000	44650	44650	44650	44650	0
163	20250310	155400	97516000	44650	44650	44650	44650	0
164	20250310	155300	97516000	44650	44650	44650	44650	0
165	20250310	155200	97516000	44650	44650	44650	44650	0
166	20250310	155100	97516000	44650	44650	44650	44650	0
167	20250310	155000	97516000	44650	44650	44650	44650	0
168	20250310	154900	97516000	44650	44650	44650	44650	0
169	20250310	154800	97516000	44650	44650	44650	44650	0
170	20250310	154700	97516000	44650	44650	44650	44650	0
171	20250310	154600	97516000	44650	44650	44650	44650	0
172	20250310	154500	97516000	44650	44650	44650	44650	0
173	20250310	154400	97516000	44650	44650	44650	44650	0
174	20250310	154300	97516000	44650	44650	44650	44650	0
175	20250310	154200	97516000	44650	44650	44650	44650	0
176	20250310	154100	97516000	44650	44650	44650	44650	0
177	20250310	154000	97516000	44650	44650	44650	44650	0
178	20250310	153900	97516000	44650	44650	44650	44650	0
179	20250310	153800	97516000	44650	44650	44650	44650	0
180	20250310	153700	97516000	44650	44650	44650	44650	0
181	20250310	153600	97516000	44650	44650	44650	44650	0
182	20250310	153500	97516000	44650	44650	44650	44650	109
183	20250310	153400	97516000	44650	44650	44650	44650	0
184	20250310	153300	97516000	44650	44650	44650	44650	0
185	20250310	153200	97516000	44650	44650	44650	44650	0
186	20250310	153100	97516000	44650	44650	44650	44650	0
187	20250310	153000	97516000	44650	44650	44650	44650	109
188	20250310	152900	92649150	44650	44650	44650	44650	0
189	20250310	152800	92649150	44650	44650	44650	44650	0
190	20250310	152700	92649150	44650	44650	44650	44650	0
191	20250310	152600	92649150	44650	44650	44650	44650	0
192	20250310	152500	92649150	44650	44650	44650	44650	0
193	20250310	152400	92649150	44650	44650	44650	44650	0
194	20250310	152300	92649150	44650	44650	44650	44650	0
195	20250310	152200	92649150	44650	44650	44650	44650	0
196	20250310	152100	92649150	44650	44650	44650	44650	0
197	20250310	152000	92649150	44650	44650	44650	44650	0
198	20250310	151900	92649150	44650	44650	44650	44600	3
199	20250310	151800	92515250	44600	44600	44600	44600	0
200	20250310	151700	92515250	44600	44600	44600	44600	0
201	20250310	151600	92515250	44600	44600	44600	44600	21
202	20250310	151500	91578650	44600	44600	44600	44600	4
203	20250310	151400	91400250	44600	44600	44600	44600	0
204	20250310	151300	91400250	44600	44600	44600	44600	9
205	20250310	151200	90998850	44600	44600	44600	44600	0
206	20250310	151100	90998850	44600	44600	44600	44600	5
207	20250310	151000	90775850	44600	44600	44600	44600	0
208	20250310	150900	90775850	44600	44600	44600	44600	7
209	20250310	150800	90463650	44600	44600	44600	44600	2
210	20250310	150700	90374450	44600	44650	44650	44600	6
211	20250310	150600	90106800	44600	44600	44600	44600	0
212	20250310	150500	90106800	44600	44600	44600	44600	6
213	20250310	150400	89839200	44600	44600	44600	44600	0
214	20250310	150300	89839200	44600	44600	44600	44600	32
215	20250310	150200	88412000	44600	44600	44600	44600	0
216	20250310	150100	88412000	44600	44600	44600	44600	5
217	20250310	150000	88189000	44600	44600	44600	44600	0
218	20250310	145900	88189000	44600	44600	44600	44600	0
219	20250310	145800	88189000	44600	44600	44600	44600	5
220	20250310	145700	87966000	44600	44600	44600	44600	0
221	20250310	145600	87966000	44600	44600	44600	44600	5
222	20250310	145500	87743000	44650	44650	44650	44650	1
223	20250310	145400	87698350	44600	44600	44600	44600	5
224	20250310	145300	87475350	44600	44600	44600	44600	3
225	20250310	145200	87341550	44600	44600	44600	44600	5
226	20250310	145100	87118550	44600	44600	44600	44600	0
227	20250310	145000	87118550	44600	44650	44650	44600	6
228	20250310	144900	86850900	44600	44600	44600	44600	0
229	20250310	144800	86850900	44600	44600	44600	44600	5
230	20250310	144700	86627900	44600	44600	44600	44600	0
231	20250310	144600	86627900	44600	44600	44600	44600	5
232	20250310	144500	86404900	44600	44600	44600	44600	2
233	20250310	144400	86315700	44600	44600	44600	44600	0
234	20250310	144300	86315700	44600	44600	44600	44600	5
235	20250310	144200	86092700	44600	44600	44600	44600	0
236	20250310	144100	86092700	44600	44600	44600	44600	5
237	20250310	144000	85869700	44600	44600	44600	44600	2
238	20250310	143900	85780500	44600	44600	44600	44600	14
239	20250310	143800	85156100	44600	44600	44600	44600	2
240	20250310	143700	85066900	44700	44700	44700	44700	0
241	20250310	143600	85066900	44700	44700	44700	44700	0
242	20250310	143500	85066900	44700	44700	44700	44700	1
243	20250310	143400	85022200	44700	44700	44700	44700	0
244	20250310	143300	85022200	44700	44700	44700	44700	9
245	20250310	143200	84619900	44700	44700	44700	44700	100
246	20250310	143100	80149900	44700	44700	44700	44700	5
247	20250310	143000	79926400	44700	44700	44700	44700	2
248	20250310	142900	79837000	44700	44700	44700	44700	5
249	20250310	142800	79613500	44700	44700	44700	44700	0
250	20250310	142700	79613500	44700	44700	44700	44700	2
251	20250310	142600	79524100	44700	44700	44700	44700	5
252	20250310	142500	79300600	44700	44700	44700	44700	0
253	20250310	142400	79300600	44700	44700	44700	44700	10
254	20250310	142300	78853600	44700	44700	44700	44700	0
255	20250310	142200	78853600	44700	44700	44700	44700	0
256	20250310	142100	78853600	44700	44700	44700	44700	0
257	20250310	142000	78853600	44700	44700	44700	44700	2
258	20250310	141900	78764200	44700	44700	44700	44700	2
259	20250310	141800	78674800	44700	44700	44700	44700	2
260	20250310	141700	78585400	44800	44800	44800	44800	0
261	20250310	141600	78585400	44800	44800	44800	44800	30
262	20250310	141500	77241400	44800	44800	44800	44800	1
263	20250310	141400	77196600	44700	44700	44700	44700	0
264	20250310	141300	77196600	44700	44700	44700	44700	5
265	20250310	141200	76973100	44700	44700	44700	44700	0
266	20250310	141100	76973100	44700	44700	44700	44700	3
267	20250310	141000	76839000	44700	44700	44700	44700	0
268	20250310	140900	76839000	44700	44700	44700	44700	0
269	20250310	140800	76839000	44700	44700	44700	44700	0
270	20250310	140700	76839000	44700	44700	44700	44700	0
271	20250310	140600	76839000	44700	44700	44700	44700	0
272	20250310	140500	76839000	44700	44700	44700	44700	2
273	20250310	140400	76749600	44700	44700	44700	44700	2
274	20250310	140300	76660200	44750	44750	44750	44750	0
275	20250310	140200	76660200	44750	44750	44750	44750	3
276	20250310	140100	76525950	44700	44700	44700	44700	0
277	20250310	140000	76525950	44700	44700	44700	44700	47
278	20250310	135900	74425050	44600	44600	44600	44600	0
279	20250310	135800	74425050	44600	44600	44600	44600	0
280	20250310	135700	74425050	44600	44600	44600	44600	0
281	20250310	135600	74425050	44600	44600	44600	44600	0
282	20250310	135500	74425050	44600	44600	44600	44600	0
283	20250310	135400	74425050	44600	44600	44600	44600	0
284	20250310	135300	74425050	44600	44600	44600	44600	0
285	20250310	135200	74425050	44600	44600	44600	44600	0
286	20250310	135100	74425050	44600	44700	44700	44600	77
287	20250310	135000	70987200	44700	44700	44700	44700	0
288	20250310	134900	70987200	44700	44700	44700	44700	2
289	20250310	134800	70897800	44700	44700	44700	44700	30
290	20250310	134700	69556800	44750	44750	44750	44750	0
291	20250310	134600	69556800	44750	44750	44750	44750	0
292	20250310	134500	69556800	44750	44750	44750	44750	18
293	20250310	134400	68751300	44750	44750	44750	44750	0
294	20250310	134300	68751300	44750	44750	44750	44750	2
295	20250310	134200	68661800	44750	44750	44750	44750	0
296	20250310	134100	68661800	44750	44750	44750	44750	0
297	20250310	134000	68661800	44750	44750	44750	44750	0
298	20250310	133900	68661800	44750	44750	44750	44750	0
299	20250310	133800	68661800	44750	44750	44750	44750	3
300	20250310	133700	68527550	44750	44750	44750	44750	1
301	20250310	133600	68482800	44750	44750	44750	44750	0
302	20250310	133500	68482800	44750	44750	44750	44750	3
303	20250310	133400	68348550	44750	44750	44750	44750	1
304	20250310	133300	68303800	44750	44750	44750	44750	0
305	20250310	133200	68303800	44750	44750	44750	44750	0
306	20250310	133100	68303800	44750	44750	44750	44750	0
307	20250310	133000	68303800	44750	44750	44750	44750	1
308	20250310	132900	68259050	44750	44750	44750	44750	0
309	20250310	132800	68259050	44750	44750	44750	44750	4
310	20250310	132700	68080050	44750	44750	44750	44750	1
311	20250310	132600	68035300	44750	44750	44750	44750	0
312	20250310	132500	68035300	44750	44750	44750	44750	0
313	20250310	132400	68035300	44750	44750	44750	44750	0
314	20250310	132300	68035300	44750	44750	44750	44750	0
315	20250310	132200	68035300	44750	44750	44750	44750	0
316	20250310	132100	68035300	44750	44750	44750	44750	0
317	20250310	132000	68035300	44750	44750	44750	44750	0
318	20250310	131900	68035300	44750	44750	44750	44750	1
319	20250310	131800	67990550	44750	44750	44750	44750	1
320	20250310	131700	67945800	44750	44750	44750	44750	15
321	20250310	131600	67274550	44700	44700	44700	44700	1
322	20250310	131500	67229850	44700	44700	44700	44700	4
323	20250310	131400	67051050	44700	44700	44700	44700	0
324	20250310	131300	67051050	44700	44700	44700	44700	0
325	20250310	131200	67051050	44700	44700	44700	44700	0
326	20250310	131100	67051050	44700	44700	44700	44700	0
327	20250310	131000	67051050	44700	44700	44700	44700	0
328	20250310	130900	67051050	44700	44700	44700	44700	0
329	20250310	130800	67051050	44700	44700	44700	44700	0
330	20250310	130700	67051050	44700	44700	44700	44700	0
331	20250310	130600	67051050	44700	44700	44700	44700	3
332	20250310	130500	66916950	44650	44650	44650	44650	0
333	20250310	130400	66916950	44650	44650	44650	44650	0
334	20250310	130300	66916950	44650	44650	44650	44650	3
335	20250310	130200	66783000	44650	44650	44650	44650	0
336	20250310	130100	66783000	44650	44650	44650	44650	0
337	20250310	130000	66783000	44650	44650	44650	44650	0
338	20250310	125900	66783000	44650	44650	44650	44650	0
339	20250310	125800	66783000	44650	44650	44650	44650	0
340	20250310	125700	66783000	44650	44650	44650	44650	0
341	20250310	125600	66783000	44650	44650	44650	44650	0
342	20250310	125500	66783000	44650	44650	44650	44650	0
343	20250310	125400	66783000	44650	44650	44650	44650	0
344	20250310	125300	66783000	44650	44650	44650	44650	1
345	20250310	125200	66738350	44650	44650	44650	44650	0
346	20250310	125100	66738350	44650	44650	44650	44650	0
347	20250310	125000	66738350	44650	44650	44650	44650	0
348	20250310	124900	66738350	44650	44650	44650	44650	0
349	20250310	124800	66738350	44650	44650	44650	44650	0
350	20250310	124700	66738350	44650	44650	44650	44650	0
351	20250310	124600	66738350	44650	44650	44650	44650	0
352	20250310	124500	66738350	44650	44650	44650	44650	0
353	20250310	124400	66738350	44650	44650	44650	44650	0
354	20250310	124300	66738350	44650	44650	44650	44650	0
355	20250310	124200	66738350	44650	44650	44650	44650	0
356	20250310	124100	66738350	44650	44650	44650	44650	0
357	20250310	124000	66738350	44650	44650	44650	44650	0
358	20250310	123900	66738350	44650	44650	44650	44650	5
359	20250310	123800	66515100	44650	44650	44650	44650	0
360	20250310	123700	66515100	44650	44650	44650	44650	0
361	20250310	123600	66515100	44650	44650	44650	44650	0
362	20250310	123500	66515100	44650	44650	44650	44650	0
363	20250310	123400	66515100	44650	44650	44650	44650	0
364	20250310	123300	66515100	44650	44650	44650	44650	0
365	20250310	123200	66515100	44650	44650	44650	44650	0
366	20250310	123100	66515100	44650	44650	44650	44650	0
367	20250310	123000	66515100	44650	44650	44650	44650	0
368	20250310	122900	66515100	44650	44650	44650	44650	0
369	20250310	122800	66515100	44650	44650	44650	44650	0
370	20250310	122700	66515100	44650	44650	44650	44650	0
371	20250310	122600	66515100	44650	44650	44650	44650	0
372	20250310	122500	66515100	44650	44650	44650	44650	1
373	20250310	122400	66470450	44650	44650	44650	44650	0
374	20250310	122300	66470450	44650	44650	44650	44650	0
375	20250310	122200	66470450	44650	44650	44650	44650	2
376	20250310	122100	66381150	44650	44650	44650	44650	11
377	20250310	122000	65890000	44600	44600	44600	44600	0
378	20250310	121900	65890000	44600	44600	44600	44600	0
379	20250310	121800	65890000	44600	44600	44600	44600	0
380	20250310	121700	65890000	44600	44600	44600	44600	0
381	20250310	121600	65890000	44600	44600	44600	44600	0
382	20250310	121500	65890000	44600	44600	44600	44600	0
383	20250310	121400	65890000	44600	44600	44600	44600	3
384	20250310	121300	65756200	44600	44600	44600	44600	0
385	20250310	121200	65756200	44600	44600	44600	44600	0
386	20250310	121100	65756200	44600	44600	44600	44600	0
387	20250310	121000	65756200	44600	44600	44600	44600	0
388	20250310	120900	65756200	44600	44600	44600	44600	0
389	20250310	120800	65756200	44600	44600	44600	44600	0
390	20250310	120700	65756200	44600	44600	44600	44600	0
391	20250310	120600	65756200	44600	44600	44600	44600	0
392	20250310	120500	65756200	44600	44600	44600	44600	0
393	20250310	120400	65756200	44600	44600	44600	44600	0
394	20250310	120300	65756200	44600	44600	44600	44600	0
395	20250310	120200	65756200	44600	44600	44600	44600	0
396	20250310	120100	65756200	44600	44600	44600	44600	2
397	20250310	120000	65667000	44600	44600	44600	44600	0
398	20250310	115900	65667000	44600	44600	44600	44600	0
399	20250310	115800	65667000	44600	44600	44600	44600	0
400	20250310	115700	65667000	44600	44600	44600	44600	0
401	20250310	115600	65667000	44600	44600	44600	44600	2
402	20250310	115500	65577800	44600	44600	44600	44600	1
403	20250310	115400	65533200	44600	44600	44600	44600	0
404	20250310	115300	65533200	44600	44600	44600	44600	2
405	20250310	115200	65444000	44600	44600	44600	44600	2
406	20250310	115100	65354800	44600	44600	44600	44600	2
407	20250310	115000	65265600	44650	44650	44650	44650	0
408	20250310	114900	65265600	44650	44650	44650	44650	52
409	20250310	114800	62943800	44650	44650	44650	44650	0
410	20250310	114700	62943800	44650	44650	44650	44650	2
411	20250310	114600	62854500	44750	44750	44750	44750	2
412	20250310	114500	62765000	44800	44800	44800	44800	0
413	20250310	114400	62765000	44800	44800	44800	44800	0
414	20250310	114300	62765000	44800	44800	44800	44800	2
415	20250310	114200	62675400	44850	44850	44850	44850	0
416	20250310	114100	62675400	44850	44850	44850	44850	0
417	20250310	114000	62675400	44850	44850	44850	44850	0
418	20250310	113900	62675400	44850	44850	44850	44850	0
419	20250310	113800	62675400	44850	44850	44850	44850	0
420	20250310	113700	62675400	44850	44800	44850	44800	2
421	20250310	113600	62585750	44800	44800	44800	44800	8
422	20250310	113500	62227350	44800	44800	44800	44800	0
423	20250310	113400	62227350	44800	44800	44800	44800	2
424	20250310	113300	62137750	44800	44800	44800	44800	0
425	20250310	113200	62137750	44800	44800	44800	44800	0
426	20250310	113100	62137750	44800	44800	44800	44800	0
427	20250310	113000	62137750	44800	44800	44800	44800	0
428	20250310	112900	62137750	44800	44750	44800	44750	2
429	20250310	112800	62048200	44800	44800	44800	44750	7
430	20250310	112700	61734750	44750	44750	44750	44750	7
431	20250310	112600	61421500	44650	44650	44650	44650	0
432	20250310	112500	61421500	44650	44650	44650	44650	7
433	20250310	112400	61108950	44650	44650	44650	44650	10
434	20250310	112300	60662450	44650	44650	44650	44650	0
435	20250310	112200	60662450	44650	44650	44650	44650	4
436	20250310	112100	60483850	44800	44800	44800	44800	1
437	20250310	112000	60439050	44850	44850	44850	44850	0
438	20250310	111900	60439050	44850	44850	44850	44850	0
439	20250310	111800	60439050	44850	44700	44850	44700	113
440	20250310	111700	55387800	44650	44650	44650	44650	0
441	20250310	111600	55387800	44650	44650	44650	44650	0
442	20250310	111500	55387800	44650	44650	44650	44650	0
443	20250310	111400	55387800	44650	44650	44650	44650	0
444	20250310	111300	55387800	44650	44650	44650	44650	21
445	20250310	111200	54450150	44600	44600	44600	44600	202
446	20250310	111100	45440950	44550	44550	44550	44550	3
447	20250310	111000	45307300	44600	44600	44600	44600	30
448	20250310	110900	43969300	44600	44600	44600	44600	17
449	20250310	110800	43211100	44600	44600	44600	44600	0
450	20250310	110700	43211100	44600	44600	44600	44600	2
451	20250310	110600	43121900	44650	44650	44650	44650	10
452	20250310	110500	42675400	44600	44600	44600	44600	0
453	20250310	110400	42675400	44600	44600	44600	44600	9
454	20250310	110300	42274000	44650	44650	44650	44650	0
455	20250310	110200	42274000	44650	44650	44650	44650	0
456	20250310	110100	42274000	44650	44650	44650	44650	0
457	20250310	110000	42274000	44650	44650	44650	44650	1
458	20250310	105900	42229350	44600	44600	44600	44600	3
459	20250310	105800	42095550	44650	44650	44650	44650	1
460	20250310	105700	42050900	44650	44650	44650	44650	0
461	20250310	105600	42050900	44650	44650	44650	44650	1
462	20250310	105500	42006250	44650	44650	44650	44650	1
463	20250310	105400	41961600	44700	44700	44700	44700	0
464	20250310	105300	41961600	44700	44700	44700	44700	0
465	20250310	105200	41961600	44700	44700	44700	44700	0
466	20250310	105100	41961600	44700	44700	44700	44700	0
467	20250310	105000	41961600	44700	44700	44700	44700	0
468	20250310	104900	41961600	44700	44700	44700	44700	1
469	20250310	104800	41916900	44600	44600	44600	44600	0
470	20250310	104700	41916900	44600	44750	44750	44600	485
471	20250310	104600	20279250	44850	44850	44850	44850	0
472	20250310	104500	20279250	44850	44850	44850	44850	0
473	20250310	104400	20279250	44850	44750	44850	44750	14
474	20250310	104300	19652650	44750	44750	44750	44750	0
475	20250310	104200	19652650	44750	44750	44750	44750	0
476	20250310	104100	19652650	44750	44750	44750	44750	0
477	20250310	104000	19652650	44750	44750	44750	44750	0
478	20250310	103900	19652650	44750	44750	44750	44750	0
479	20250310	103800	19652650	44750	44750	44750	44750	0
480	20250310	103700	19652650	44750	44750	44750	44750	59
481	20250310	103600	17012400	44850	44850	44850	44850	0
482	20250310	103500	17012400	44850	44850	44850	44850	0
483	20250310	103400	17012400	44850	44850	44850	44850	0
484	20250310	103300	17012400	44850	44850	44850	44850	0
485	20250310	103200	17012400	44850	44850	44850	44850	0
486	20250310	103100	17012400	44850	44850	44850	44850	0
487	20250310	103000	17012400	44850	44850	44850	44850	1
488	20250310	102900	16967550	44850	44850	44850	44850	1
489	20250310	102800	16922700	44850	44850	44850	44850	0
490	20250310	102700	16922700	44850	44850	44850	44850	0
491	20250310	102600	16922700	44850	44750	44850	44750	2
492	20250310	102500	16833100	44750	44750	44750	44750	0
493	20250310	102400	16833100	44750	44750	44750	44750	0
494	20250310	102300	16833100	44750	44750	44750	44750	0
495	20250310	102200	16833100	44750	44750	44750	44750	0
496	20250310	102100	16833100	44750	44750	44750	44750	0
497	20250310	102000	16833100	44750	44750	44750	44750	0
498	20250310	101900	16833100	44750	44750	44750	44750	0
499	20250310	101800	16833100	44750	44750	44750	44750	0
500	20250310	101700	16833100	44750	44750	44750	44750	0
501	20250310	101600	16833100	44750	44750	44750	44750	0
502	20250310	101500	16833100	44750	44700	44750	44700	2
503	20250310	101400	16743650	44750	44750	44750	44750	0
504	20250310	101300	16743650	44750	44750	44750	44750	0
505	20250310	101200	16743650	44750	44650	44750	44650	40
506	20250310	101100	14957550	44600	44600	44600	44600	3
507	20250310	101000	14823750	44600	44600	44600	44600	0
508	20250310	100900	14823750	44600	44600	44600	44600	0
509	20250310	100800	14823750	44600	44600	44600	44600	0
510	20250310	100700	14823750	44600	44600	44600	44600	0
511	20250310	100600	14823750	44600	44600	44600	44600	0
512	20250310	100500	14823750	44600	44600	44600	44600	0
513	20250310	100400	14823750	44600	44600	44600	44600	0
514	20250310	100300	14823750	44600	44600	44600	44600	0
515	20250310	100200	14823750	44600	44600	44600	44600	56
516	20250310	100100	12326150	44650	44650	44650	44650	0
517	20250310	100000	12326150	44650	44650	44650	44650	27
518	20250310	095900	11120600	44750	44750	44750	44750	0
519	20250310	095800	11120600	44750	44750	44750	44750	0
520	20250310	095700	11120600	44750	44750	44750	44750	1
521	20250310	095600	11075850	44800	44800	44800	44800	0
522	20250310	095500	11075850	44800	44800	44800	44800	0
523	20250310	095400	11075850	44800	44750	44800	44750	6
524	20250310	095300	10807300	44800	44800	44800	44800	0
525	20250310	095200	10807300	44800	44800	44800	44800	0
526	20250310	095100	10807300	44800	44800	44800	44800	0
527	20250310	095000	10807300	44800	44800	44800	44800	0
528	20250310	094900	10807300	44800	44800	44800	44800	0
529	20250310	094800	10807300	44800	44800	44800	44800	0
530	20250310	094700	10807300	44800	44800	44800	44800	1
531	20250310	094600	10762500	44750	44750	44750	44750	3
532	20250310	094500	10628250	44750	44750	44750	44750	0
533	20250310	094400	10628250	44750	44750	44750	44750	0
534	20250310	094300	10628250	44750	44750	44750	44750	0
535	20250310	094200	10628250	44750	44750	44750	44750	0
536	20250310	094100	10628250	44750	44750	44750	44750	1
537	20250310	094000	10583500	44750	44750	44750	44750	2
538	20250310	093900	10494000	44700	44700	44700	44700	1
539	20250310	093800	10449300	44800	44800	44800	44800	0
540	20250310	093700	10449300	44800	44800	44800	44800	0
541	20250310	093600	10449300	44800	44800	44800	44800	0
542	20250310	093500	10449300	44800	44800	44800	44800	0
543	20250310	093400	10449300	44800	44750	44800	44750	7
544	20250310	093300	10136000	44750	44750	44750	44750	0
545	20250310	093200	10136000	44750	44750	44750	44750	0
546	20250310	093100	10136000	44750	44750	44750	44750	0
547	20250310	093000	10136000	44750	44750	44750	44750	0
548	20250310	092900	10136000	44750	44750	44750	44750	0
549	20250310	092800	10136000	44750	44750	44750	44750	0
550	20250310	092700	10136000	44750	44750	44750	44750	0
551	20250310	092600	10136000	44750	44750	44750	44750	0
552	20250310	092500	10136000	44750	44750	44750	44750	0
553	20250310	092400	10136000	44750	44750	44750	44750	0
554	20250310	092300	10136000	44750	44750	44750	44750	1
555	20250310	092200	10091250	44600	44600	44600	44600	2
556	20250310	092100	10002050	44600	44600	44600	44600	0
557	20250310	092000	10002050	44600	44600	44600	44600	0
558	20250310	091900	10002050	44600	44850	44850	44600	11
559	20250310	091800	9510600	44750	44750	44750	44750	1
560	20250310	091700	9465850	44900	44650	44900	44650	50
561	20250310	091600	7230700	44600	44750	44750	44600	117
562	20250310	091500	2010650	44850	44850	44850	44850	0
563	20250310	091400	2010650	44850	44850	44850	44850	0
564	20250310	091300	2010650	44850	44700	44850	44700	2
565	20250310	091200	1921100	44800	44800	44800	44800	0
566	20250310	091100	1921100	44800	44650	44800	44650	2
567	20250310	091000	1831650	44600	44600	44600	44600	3
568	20250310	090900	1697850	44550	44600	44600	44550	8
569	20250310	090800	1341250	44750	44550	44850	44550	4
570	20250310	090700	1162500	44500	44500	44500	44500	0
571	20250310	090600	1162500	44500	44500	44500	44500	0
572	20250310	090500	1162500	44500	44500	44500	44500	9
573	20250310	090400	762000	44700	44700	44700	44700	0
574	20250310	090300	762000	44700	44700	44700	44700	8
575	20250310	090200	404400	44700	44700	44700	44700	2
576	20250310	090100	315000	44700	44700	44700	44700	0
577	20250310	090000	315000	44700	45050	45050	44700	7