KissMeData/008870/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185300	44433650	56500	56500	56500	56500	24
3	20250311	185200	44433650	56500	56500	56500	56500	0
4	20250311	185100	44433650	56500	56500	56500	56500	0
5	20250311	185000	44433650	56500	56500	56500	56500	0
6	20250311	184900	44433650	56500	56500	56500	56500	0
7	20250311	184800	44433650	56500	56500	56500	56500	0
8	20250311	184700	44433650	56500	56500	56500	56500	0
9	20250311	184600	44433650	56500	56500	56500	56500	0
10	20250311	184500	44433650	56500	56500	56500	56500	0
11	20250311	184400	44433650	56500	56500	56500	56500	0
12	20250311	184300	44433650	56500	56500	56500	56500	0
13	20250311	184200	44433650	56500	56500	56500	56500	0
14	20250311	184100	44433650	56500	56500	56500	56500	0
15	20250311	184000	44433650	56500	56500	56500	56500	0
16	20250311	183900	44433650	56500	56500	56500	56500	0
17	20250311	183800	44433650	56500	56500	56500	56500	0
18	20250311	183700	44433650	56500	56500	56500	56500	0
19	20250311	183600	44433650	56500	56500	56500	56500	0
20	20250311	183500	44433650	56500	56500	56500	56500	0
21	20250311	183400	44433650	56500	56500	56500	56500	0
22	20250311	183300	44433650	56500	56500	56500	56500	0
23	20250311	183200	44433650	56500	56500	56500	56500	0
24	20250311	183100	44433650	56500	56500	56500	56500	0
25	20250311	183000	44433650	56500	56500	56500	56500	0
26	20250311	182900	44433650	56500	56500	56500	56500	0
27	20250311	182800	44433650	56500	56500	56500	56500	0
28	20250311	182700	44433650	56500	56500	56500	56500	0
29	20250311	182600	44433650	56500	56500	56500	56500	0
30	20250311	182500	44433650	56500	56500	56500	56500	0
31	20250311	182400	44433650	56500	56500	56500	56500	0
32	20250311	182300	44433650	56500	56500	56500	56500	24
33	20250311	182200	44433650	56500	56500	56500	56500	0
34	20250311	182100	44433650	56500	56500	56500	56500	0
35	20250311	182000	44433650	56500	56500	56500	56500	0
36	20250311	181900	44433650	56500	56500	56500	56500	0
37	20250311	181800	44433650	56500	56500	56500	56500	0
38	20250311	181700	44433650	56500	56500	56500	56500	0
39	20250311	181600	44433650	56500	56500	56500	56500	0
40	20250311	181500	44433650	56500	56500	56500	56500	0
41	20250311	181400	44433650	56500	56500	56500	56500	0
42	20250311	181300	44433650	56500	56500	56500	56500	0
43	20250311	181200	44433650	56500	56500	56500	56500	0
44	20250311	181100	44433650	56500	56500	56500	56500	0
45	20250311	181000	44433650	56500	56500	56500	56500	0
46	20250311	180900	44433650	56500	56500	56500	56500	0
47	20250311	180800	44433650	56500	56500	56500	56500	0
48	20250311	180700	44433650	56500	56500	56500	56500	0
49	20250311	180600	44433650	56500	56500	56500	56500	0
50	20250311	180500	44433650	56500	56500	56500	56500	0
51	20250311	180400	44433650	56500	56500	56500	56500	0
52	20250311	180300	44433650	56500	56500	56500	56500	0
53	20250311	180200	44433650	56500	56500	56500	56500	0
54	20250311	180100	44433650	56500	56500	56500	56500	0
55	20250311	180000	44433650	56500	56500	56500	56500	0
56	20250311	175900	44433650	56500	56500	56500	56500	0
57	20250311	175800	44433650	56500	56500	56500	56500	0
58	20250311	175700	44433650	56500	56500	56500	56500	0
59	20250311	175600	44433650	56500	56500	56500	56500	0
60	20250311	175500	44433650	56500	56500	56500	56500	0
61	20250311	175400	44433650	56500	56500	56500	56500	0
62	20250311	175300	44433650	56500	56500	56500	56500	24
63	20250311	175200	44433650	56500	56500	56500	56500	0
64	20250311	175100	44433650	56500	56500	56500	56500	0
65	20250311	175000	44433650	56500	56500	56500	56500	0
66	20250311	174900	44433650	56500	56500	56500	56500	0
67	20250311	174800	44433650	56500	56500	56500	56500	0
68	20250311	174700	44433650	56500	56500	56500	56500	0
69	20250311	174600	44433650	56500	56500	56500	56500	0
70	20250311	174500	44433650	56500	56500	56500	56500	0
71	20250311	174400	44433650	56500	56500	56500	56500	0
72	20250311	174300	44433650	56500	56500	56500	56500	0
73	20250311	174200	44433650	56500	56500	56500	56500	0
74	20250311	174100	44433650	56500	56500	56500	56500	0
75	20250311	174000	44433650	56500	56500	56500	56500	0
76	20250311	173900	44433650	56500	56500	56500	56500	0
77	20250311	173800	44433650	56500	56500	56500	56500	0
78	20250311	173700	44433650	56500	56500	56500	56500	0
79	20250311	173600	44433650	56500	56500	56500	56500	0
80	20250311	173500	44433650	56500	56500	56500	56500	0
81	20250311	173400	44433650	56500	56500	56500	56500	0
82	20250311	173300	44433650	56500	56500	56500	56500	0
83	20250311	173200	44433650	56500	56500	56500	56500	0
84	20250311	173100	44433650	56500	56500	56500	56500	0
85	20250311	173000	44433650	56500	56500	56500	56500	0
86	20250311	172900	44433650	56500	56500	56500	56500	0
87	20250311	172800	44433650	56500	56500	56500	56500	0
88	20250311	172700	44433650	56500	56500	56500	56500	0
89	20250311	172600	44433650	56500	56500	56500	56500	0
90	20250311	172500	44433650	56500	56500	56500	56500	0
91	20250311	172400	44433650	56500	56500	56500	56500	0
92	20250311	172300	44433650	56500	56500	56500	56500	24
93	20250311	172200	44433650	56500	56500	56500	56500	0
94	20250311	172100	44433650	56500	56500	56500	56500	0
95	20250311	172000	44433650	56500	56500	56500	56500	0
96	20250311	171900	44433650	56500	56500	56500	56500	0
97	20250311	171800	44433650	56500	56500	56500	56500	0
98	20250311	171700	44433650	56500	56500	56500	56500	0
99	20250311	171600	44433650	56500	56500	56500	56500	0
100	20250311	171500	44433650	56500	56500	56500	56500	0
101	20250311	171400	44433650	56500	56500	56500	56500	0
102	20250311	171300	44433650	56500	56500	56500	56500	0
103	20250311	171200	44433650	56500	56500	56500	56500	0
104	20250311	171100	44433650	56500	56500	56500	56500	0
105	20250311	171000	44433650	56500	56500	56500	56500	0
106	20250311	170900	44433650	56500	56500	56500	56500	0
107	20250311	170800	44433650	56500	56500	56500	56500	0
108	20250311	170700	44433650	56500	56500	56500	56500	0
109	20250311	170600	44433650	56500	56500	56500	56500	0
110	20250311	170500	44433650	56500	56500	56500	56500	0
111	20250311	170400	44433650	56500	56500	56500	56500	0
112	20250311	170300	44433650	56500	56500	56500	56500	0
113	20250311	170200	44433650	56500	56500	56500	56500	0
114	20250311	170100	44433650	56500	56500	56500	56500	0
115	20250311	170000	44433650	56500	56500	56500	56500	0
116	20250311	165900	44433650	56500	56500	56500	56500	0
117	20250311	165800	44433650	56500	56500	56500	56500	0
118	20250311	165700	44433650	56500	56500	56500	56500	0
119	20250311	165600	44433650	56500	56500	56500	56500	0
120	20250311	165500	44433650	56500	56500	56500	56500	0
121	20250311	165400	44433650	56500	56500	56500	56500	0
122	20250311	165300	44433650	56500	56500	56500	56500	24
123	20250311	165200	44433650	56500	56500	56500	56500	0
124	20250311	165100	44433650	56500	56500	56500	56500	0
125	20250311	165000	44433650	56500	56500	56500	56500	0
126	20250311	164900	44433650	56500	56500	56500	56500	0
127	20250311	164800	44433650	56500	56500	56500	56500	0
128	20250311	164700	44433650	56500	56500	56500	56500	0
129	20250311	164600	44433650	56500	56500	56500	56500	0
130	20250311	164500	44433650	56500	56500	56500	56500	0
131	20250311	164400	44433650	56500	56500	56500	56500	0
132	20250311	164300	44433650	56500	56500	56500	56500	0
133	20250311	164200	44433650	56500	56500	56500	56500	0
134	20250311	164100	44433650	56500	56500	56500	56500	0
135	20250311	164000	44433650	56500	56500	56500	56500	0
136	20250311	163900	44433650	56500	56500	56500	56500	0
137	20250311	163800	44433650	56500	56500	56500	56500	0
138	20250311	163700	44433650	56500	56500	56500	56500	0
139	20250311	163600	44433650	56500	56500	56500	56500	0
140	20250311	163500	44433650	56500	56500	56500	56500	0
141	20250311	163400	44433650	56500	56500	56500	56500	0
142	20250311	163300	44433650	56500	56500	56500	56500	0
143	20250311	163200	44433650	56500	56500	56500	56500	0
144	20250311	163100	44433650	56500	56500	56500	56500	0
145	20250311	163000	44433650	56500	56500	56500	56500	0
146	20250311	162900	44433650	56500	56500	56500	56500	0
147	20250311	162800	44433650	56500	56500	56500	56500	0
148	20250311	162700	44433650	56500	56500	56500	56500	0
149	20250311	162600	44433650	56500	56500	56500	56500	0
150	20250311	162500	44433650	56500	56500	56500	56500	0
151	20250311	162400	44433650	56500	56500	56500	56500	0
152	20250311	162300	44433650	56500	56500	56500	56500	24
153	20250311	162200	44433650	56500	56500	56500	56500	0
154	20250311	162100	44433650	56500	56500	56500	56500	0
155	20250311	162000	44433650	56500	56500	56500	56500	0
156	20250311	161900	44433650	56500	56500	56500	56500	0
157	20250311	161800	44433650	56500	56500	56500	56500	0
158	20250311	161700	44433650	56500	56500	56500	56500	0
159	20250311	161600	44433650	56500	56500	56500	56500	0
160	20250311	161500	44433650	56500	56500	56500	56500	0
161	20250311	161400	44433650	56500	56500	56500	56500	0
162	20250311	161300	44433650	56500	56500	56500	56500	0
163	20250311	161200	44433650	56500	56500	56500	56500	0
164	20250311	161100	44433650	56500	56500	56500	56500	0
165	20250311	161000	44433650	56500	56500	56500	56500	0
166	20250311	160900	44433650	56500	56500	56500	56500	0
167	20250311	160800	44433650	56500	56500	56500	56500	0
168	20250311	160700	44433650	56500	56500	56500	56500	0
169	20250311	160600	44433650	56500	56500	56500	56500	0
170	20250311	160500	44433650	56500	56500	56500	56500	0
171	20250311	160400	44433650	56500	56500	56500	56500	0
172	20250311	160300	44433650	56500	56500	56500	56500	0
173	20250311	160200	44433650	56500	56500	56500	56500	0
174	20250311	160100	44433650	56500	56500	56500	56500	0
175	20250311	160000	44433650	56500	56500	56500	56500	0
176	20250311	155900	44433650	56500	56500	56500	56500	0
177	20250311	155800	44433650	56500	56500	56500	56500	0
178	20250311	155700	44433650	56500	56500	56500	56500	0
179	20250311	155600	44433650	56500	56500	56500	56500	0
180	20250311	155500	44433650	56500	56500	56500	56500	0
181	20250311	155400	44433650	56500	56500	56500	56500	0
182	20250311	155300	44433650	56500	56500	56500	56500	24
183	20250311	155200	44433650	56500	56500	56500	56500	0
184	20250311	155100	44433650	56500	56500	56500	56500	0
185	20250311	155000	44433650	56500	56500	56500	56500	0
186	20250311	154900	44433650	56500	56500	56500	56500	0
187	20250311	154800	44433650	56500	56500	56500	56500	0
188	20250311	154700	44433650	56500	56500	56500	56500	0
189	20250311	154600	44433650	56500	56500	56500	56500	0
190	20250311	154500	44433650	56500	56500	56500	56500	0
191	20250311	154400	44433650	56500	56500	56500	56500	0
192	20250311	154300	44433650	56500	56500	56500	56500	0
193	20250311	154200	44433650	56500	56500	56500	56500	0
194	20250311	154100	44433650	56500	56500	56500	56500	0
195	20250311	154000	44433650	56500	56500	56500	56500	0
196	20250311	153900	44433650	56500	56500	56500	56500	0
197	20250311	153800	44433650	56500	56500	56500	56500	0
198	20250311	153700	44433650	56500	56500	56500	56500	0
199	20250311	153600	44433650	56500	56500	56500	56500	0
200	20250311	153500	44433650	56500	56500	56500	56500	0
201	20250311	153400	44433650	56500	56500	56500	56500	0
202	20250311	153300	44433650	56500	56500	56500	56500	0
203	20250311	153200	44433650	56500	56500	56500	56500	0
204	20250311	153100	44433650	56500	56500	56500	56500	0
205	20250311	153000	44433650	56500	56500	56500	56500	24
206	20250311	152900	43077650	56300	56300	56300	56300	0
207	20250311	152800	43077650	56300	56300	56300	56300	0
208	20250311	152700	43077650	56300	56300	56300	56300	0
209	20250311	152600	43077650	56300	56300	56300	56300	0
210	20250311	152500	43077650	56300	56300	56300	56300	0
211	20250311	152400	43077650	56300	56300	56300	56300	0
212	20250311	152300	43077650	56300	56300	56300	56300	0
213	20250311	152200	43077650	56300	56300	56300	56300	0
214	20250311	152100	43077650	56300	56300	56300	56300	0
215	20250311	152000	43077650	56300	56300	56300	56300	0
216	20250311	151900	43077650	56300	56300	56300	56300	0
217	20250311	151800	43077650	56300	56300	56300	56300	0
218	20250311	151700	43077650	56300	56300	56300	56300	3
219	20250311	151600	42908750	57000	57000	57000	57000	0
220	20250311	151500	42908750	57000	57000	57000	57000	0
221	20250311	151400	42908750	57000	57000	57000	57000	0
222	20250311	151300	42908750	57000	56900	57000	56900	2
223	20250311	151200	42794850	56800	56800	56800	56800	11
224	20250311	151100	42170050	56800	56800	56800	56800	1
225	20250311	151000	42113250	56200	56200	56200	56200	0
226	20250311	150900	42113250	56200	56200	56200	56200	0
227	20250311	150800	42113250	56200	56200	56200	56200	0
228	20250311	150700	42113250	56200	56200	56200	56200	0
229	20250311	150600	42113250	56200	56200	56200	56200	0
230	20250311	150500	42113250	56200	56200	56200	56200	0
231	20250311	150400	42113250	56200	56200	56200	56200	0
232	20250311	150300	42113250	56200	56200	56200	56200	0
233	20250311	150200	42113250	56200	56200	56200	56200	0
234	20250311	150100	42113250	56200	56200	56200	56200	0
235	20250311	150000	42113250	56200	56200	56200	56200	0
236	20250311	145900	42113250	56200	56200	56200	56200	0
237	20250311	145800	42113250	56200	56200	56200	56200	0
238	20250311	145700	42113250	56200	56200	56200	56200	0
239	20250311	145600	42113250	56200	56200	56200	56200	0
240	20250311	145500	42113250	56200	56200	56200	56200	0
241	20250311	145400	42113250	56200	56200	56200	56200	0
242	20250311	145300	42113250	56200	56200	56200	56200	0
243	20250311	145200	42113250	56200	56900	57000	56200	24
244	20250311	145100	40747250	57000	57000	57000	57000	0
245	20250311	145000	40747250	57000	57000	57000	57000	0
246	20250311	144900	40747250	57000	56600	57000	56100	63
247	20250311	144800	37171750	56800	56800	56800	56800	0
248	20250311	144700	37171750	56800	56800	56800	56800	0
249	20250311	144600	37171750	56800	56400	56800	56400	15
250	20250311	144500	36323750	56400	56400	56400	56400	0
251	20250311	144400	36323750	56400	56400	56400	56400	0
252	20250311	144300	36323750	56400	56400	56400	56400	0
253	20250311	144200	36323750	56400	56400	56400	56400	0
254	20250311	144100	36323750	56400	56400	56400	56400	0
255	20250311	144000	36323750	56400	56400	56400	56400	0
256	20250311	143900	36323750	56400	56400	56400	56400	0
257	20250311	143800	36323750	56400	56400	56400	56400	0
258	20250311	143700	36323750	56400	56400	56400	56400	0
259	20250311	143600	36323750	56400	56400	56400	56400	0
260	20250311	143500	36323750	56400	56400	56400	56400	0
261	20250311	143400	36323750	56400	56400	56400	56400	0
262	20250311	143300	36323750	56400	56400	56400	56400	0
263	20250311	143200	36323750	56400	56400	56400	56400	0
264	20250311	143100	36323750	56400	56400	56400	56400	0
265	20250311	143000	36323750	56400	56400	56400	56400	0
266	20250311	142900	36323750	56400	56400	56400	56400	0
267	20250311	142800	36323750	56400	56400	56400	56400	0
268	20250311	142700	36323750	56400	56400	56400	56400	0
269	20250311	142600	36323750	56400	56400	56400	56400	0
270	20250311	142500	36323750	56400	56400	56400	56400	0
271	20250311	142400	36323750	56400	56400	56400	56400	0
272	20250311	142300	36323750	56400	56400	56400	56400	0
273	20250311	142200	36323750	56400	56400	56400	56400	0
274	20250311	142100	36323750	56400	56400	56400	56400	0
275	20250311	142000	36323750	56400	56400	56400	56400	0
276	20250311	141900	36323750	56400	56400	56400	56400	0
277	20250311	141800	36323750	56400	56400	56400	56400	0
278	20250311	141700	36323750	56400	56400	56400	56400	0
279	20250311	141600	36323750	56400	56400	56400	56400	0
280	20250311	141500	36323750	56400	56400	56400	56400	0
281	20250311	141400	36323750	56400	56400	56400	56400	0
282	20250311	141300	36323750	56400	56400	56400	56400	0
283	20250311	141200	36323750	56400	56400	56400	56400	0
284	20250311	141100	36323750	56400	56400	56400	56400	3
285	20250311	141000	36154550	55900	55900	55900	55900	0
286	20250311	140900	36154550	55900	55900	55900	55900	0
287	20250311	140800	36154550	55900	55900	55900	55900	0
288	20250311	140700	36154550	55900	55900	55900	55900	0
289	20250311	140600	36154550	55900	55900	55900	55900	0
290	20250311	140500	36154550	55900	55900	55900	55900	0
291	20250311	140400	36154550	55900	55900	55900	55900	0
292	20250311	140300	36154550	55900	55900	55900	55900	0
293	20250311	140200	36154550	55900	55900	55900	55900	0
294	20250311	140100	36154550	55900	55900	55900	55900	0
295	20250311	140000	36154550	55900	55900	55900	55900	0
296	20250311	135900	36154550	55900	55900	55900	55900	0
297	20250311	135800	36154550	55900	55900	55900	55900	0
298	20250311	135700	36154550	55900	55900	55900	55900	0
299	20250311	135600	36154550	55900	55900	55900	55900	0
300	20250311	135500	36154550	55900	55900	55900	55900	0
301	20250311	135400	36154550	55900	55900	55900	55900	0
302	20250311	135300	36154550	55900	55900	55900	55900	0
303	20250311	135200	36154550	55900	55900	55900	55900	0
304	20250311	135100	36154550	55900	55900	55900	55900	0
305	20250311	135000	36154550	55900	55900	55900	55900	0
306	20250311	134900	36154550	55900	55900	55900	55900	0
307	20250311	134800	36154550	55900	55900	55900	55900	0
308	20250311	134700	36154550	55900	55900	55900	55900	0
309	20250311	134600	36154550	55900	55900	55900	55900	0
310	20250311	134500	36154550	55900	55900	55900	55900	0
311	20250311	134400	36154550	55900	55900	55900	55900	0
312	20250311	134300	36154550	55900	55900	55900	55900	0
313	20250311	134200	36154550	55900	55900	55900	55900	0
314	20250311	134100	36154550	55900	55900	55900	55900	0
315	20250311	134000	36154550	55900	55900	55900	55900	0
316	20250311	133900	36154550	55900	55900	55900	55900	0
317	20250311	133800	36154550	55900	55900	55900	55900	0
318	20250311	133700	36154550	55900	55900	55900	55900	0
319	20250311	133600	36154550	55900	55900	55900	55900	0
320	20250311	133500	36154550	55900	55900	55900	55900	0
321	20250311	133400	36154550	55900	55900	55900	55900	0
322	20250311	133300	36154550	55900	55900	55900	55900	0
323	20250311	133200	36154550	55900	55900	55900	55900	0
324	20250311	133100	36154550	55900	55900	55900	55900	0
325	20250311	133000	36154550	55900	55900	55900	55900	3
326	20250311	132900	35986850	56600	56600	56600	56600	0
327	20250311	132800	35986850	56600	56600	56600	56600	0
328	20250311	132700	35986850	56600	56600	56600	56600	0
329	20250311	132600	35986850	56600	56400	56600	56400	16
330	20250311	132500	35083550	56400	56400	56400	56400	1
331	20250311	132400	35027150	56300	56300	56300	56300	0
332	20250311	132300	35027150	56300	56300	56300	56300	0
333	20250311	132200	35027150	56300	56300	56300	56300	0
334	20250311	132100	35027150	56300	56000	56300	56000	64
335	20250311	132000	31430150	55900	55900	55900	55900	0
336	20250311	131900	31430150	55900	55900	55900	55900	0
337	20250311	131800	31430150	55900	55900	55900	55900	0
338	20250311	131700	31430150	55900	55900	55900	55900	0
339	20250311	131600	31430150	55900	55900	55900	55900	0
340	20250311	131500	31430150	55900	55900	55900	55900	0
341	20250311	131400	31430150	55900	55900	55900	55900	0
342	20250311	131300	31430150	55900	55900	55900	55900	0
343	20250311	131200	31430150	55900	55900	55900	55900	0
344	20250311	131100	31430150	55900	55900	55900	55900	0
345	20250311	131000	31430150	55900	55900	55900	55900	15
346	20250311	130900	30591650	56200	56200	56200	56200	0
347	20250311	130800	30591650	56200	56200	56200	56200	0
348	20250311	130700	30591650	56200	56200	56200	56200	0
349	20250311	130600	30591650	56200	56200	56200	56200	0
350	20250311	130500	30591650	56200	56200	56200	56200	0
351	20250311	130400	30591650	56200	56200	56200	56200	1
352	20250311	130300	30535450	55600	55600	55600	55600	0
353	20250311	130200	30535450	55600	55600	55600	55600	0
354	20250311	130100	30535450	55600	55600	55600	55600	0
355	20250311	130000	30535450	55600	55600	55600	55600	0
356	20250311	125900	30535450	55600	55600	55600	55600	0
357	20250311	125800	30535450	55600	55600	55600	55600	0
358	20250311	125700	30535450	55600	55600	55600	55600	0
359	20250311	125600	30535450	55600	55600	55600	55600	0
360	20250311	125500	30535450	55600	55600	55600	55600	0
361	20250311	125400	30535450	55600	55600	55600	55600	0
362	20250311	125300	30535450	55600	55600	55600	55600	0
363	20250311	125200	30535450	55600	55600	55600	55600	0
364	20250311	125100	30535450	55600	55600	55600	55600	0
365	20250311	125000	30535450	55600	55600	55600	55600	0
366	20250311	124900	30535450	55600	55600	55600	55600	0
367	20250311	124800	30535450	55600	55600	55600	55600	0
368	20250311	124700	30535450	55600	55600	55600	55600	0
369	20250311	124600	30535450	55600	55600	55600	55600	0
370	20250311	124500	30535450	55600	55600	55600	55600	0
371	20250311	124400	30535450	55600	55600	55600	55600	0
372	20250311	124300	30535450	55600	55600	55600	55600	0
373	20250311	124200	30535450	55600	55600	55600	55600	0
374	20250311	124100	30535450	55600	55600	55600	55600	0
375	20250311	124000	30535450	55600	55600	55600	55600	0
376	20250311	123900	30535450	55600	55600	55600	55600	0
377	20250311	123800	30535450	55600	55600	55600	55600	0
378	20250311	123700	30535450	55600	55600	55600	55600	0
379	20250311	123600	30535450	55600	55600	55600	55600	0
380	20250311	123500	30535450	55600	55600	55600	55600	0
381	20250311	123400	30535450	55600	55600	55600	55600	52
382	20250311	123300	27644250	55600	55800	55800	55600	7
383	20250311	123200	27253850	55800	55800	55800	55800	0
384	20250311	123100	27253850	55800	55800	55800	55800	0
385	20250311	123000	27253850	55800	55800	55800	55800	0
386	20250311	122900	27253850	55800	55800	55800	55800	5
387	20250311	122800	26974850	55900	55900	55900	55900	0
388	20250311	122700	26974850	55900	55900	55900	55900	0
389	20250311	122600	26974850	55900	55900	55900	55900	0
390	20250311	122500	26974850	55900	55900	55900	55900	0
391	20250311	122400	26974850	55900	55900	55900	55900	0
392	20250311	122300	26974850	55900	56100	56100	55900	101
393	20250311	122200	21323850	56300	56300	56300	56300	5
394	20250311	122100	21042350	56500	56500	56500	56500	0
395	20250311	122000	21042350	56500	56500	56500	56500	0
396	20250311	121900	21042350	56500	56500	56500	56500	0
397	20250311	121800	21042350	56500	56500	56500	56500	0
398	20250311	121700	21042350	56500	56500	56500	56500	0
399	20250311	121600	21042350	56500	56500	56500	56500	0
400	20250311	121500	21042350	56500	56500	56500	56500	0
401	20250311	121400	21042350	56500	56500	56500	56500	0
402	20250311	121300	21042350	56500	56500	56500	56500	0
403	20250311	121200	21042350	56500	56500	56500	56500	0
404	20250311	121100	21042350	56500	56500	56500	56500	0
405	20250311	121000	21042350	56500	56500	56500	56500	0
406	20250311	120900	21042350	56500	56500	56500	56500	0
407	20250311	120800	21042350	56500	56500	56500	56500	0
408	20250311	120700	21042350	56500	56500	56500	56500	0
409	20250311	120600	21042350	56500	56500	56500	56500	0
410	20250311	120500	21042350	56500	56500	56500	56500	0
411	20250311	120400	21042350	56500	56500	56500	56500	0
412	20250311	120300	21042350	56500	56500	56500	56500	0
413	20250311	120200	21042350	56500	56500	56500	56500	0
414	20250311	120100	21042350	56500	56500	56500	56500	0
415	20250311	120000	21042350	56500	56500	56500	56500	0
416	20250311	115900	21042350	56500	56500	56500	56500	0
417	20250311	115800	21042350	56500	56500	56500	56500	0
418	20250311	115700	21042350	56500	56500	56500	56500	0
419	20250311	115600	21042350	56500	56500	56500	56500	0
420	20250311	115500	21042350	56500	56500	56500	56500	0
421	20250311	115400	21042350	56500	56500	56500	56500	0
422	20250311	115300	21042350	56500	56500	56500	56500	0
423	20250311	115200	21042350	56500	56500	56500	56500	0
424	20250311	115100	21042350	56500	56500	56500	56500	0
425	20250311	115000	21042350	56500	56500	56500	56500	0
426	20250311	114900	21042350	56500	56500	56500	56500	0
427	20250311	114800	21042350	56500	56500	56500	56500	0
428	20250311	114700	21042350	56500	56500	56500	56500	0
429	20250311	114600	21042350	56500	56500	56500	56500	0
430	20250311	114500	21042350	56500	56500	56500	56500	0
431	20250311	114400	21042350	56500	56500	56500	56500	0
432	20250311	114300	21042350	56500	56500	56500	56500	5
433	20250311	114200	20759850	56500	56500	56500	56500	0
434	20250311	114100	20759850	56500	56500	56500	56500	0
435	20250311	114000	20759850	56500	56500	56500	56500	0
436	20250311	113900	20759850	56500	56500	56500	56500	0
437	20250311	113800	20759850	56500	56500	56500	56500	0
438	20250311	113700	20759850	56500	56500	56500	56500	0
439	20250311	113600	20759850	56500	56500	56500	56500	0
440	20250311	113500	20759850	56500	56500	56500	56500	0
441	20250311	113400	20759850	56500	56500	56500	56500	0
442	20250311	113300	20759850	56500	56500	56500	56500	0
443	20250311	113200	20759850	56500	56500	56500	56500	0
444	20250311	113100	20759850	56500	56500	56500	56500	0
445	20250311	113000	20759850	56500	56500	56500	56500	0
446	20250311	112900	20759850	56500	56500	56500	56500	0
447	20250311	112800	20759850	56500	56500	56500	56500	0
448	20250311	112700	20759850	56500	56500	56500	56500	0
449	20250311	112600	20759850	56500	56500	56500	56500	0
450	20250311	112500	20759850	56500	56500	56500	56500	0
451	20250311	112400	20759850	56500	56500	56500	56500	0
452	20250311	112300	20759850	56500	56500	56500	56500	0
453	20250311	112200	20759850	56500	56500	56500	56500	0
454	20250311	112100	20759850	56500	56500	56500	56500	0
455	20250311	112000	20759850	56500	56500	56500	56500	0
456	20250311	111900	20759850	56500	56500	56500	56500	0
457	20250311	111800	20759850	56500	56500	56500	56500	11
458	20250311	111700	20138350	56500	56500	56500	56500	0
459	20250311	111600	20138350	56500	56500	56500	56500	0
460	20250311	111500	20138350	56500	56500	56500	56500	0
461	20250311	111400	20138350	56500	56500	56500	56500	0
462	20250311	111300	20138350	56500	56500	56500	56500	0
463	20250311	111200	20138350	56500	56500	56500	56500	0
464	20250311	111100	20138350	56500	56500	56500	56500	0
465	20250311	111000	20138350	56500	56500	56500	56500	0
466	20250311	110900	20138350	56500	56500	56500	56500	0
467	20250311	110800	20138350	56500	56500	56500	56500	5
468	20250311	110700	19855850	56500	56500	56500	56500	0
469	20250311	110600	19855850	56500	56500	56500	56500	0
470	20250311	110500	19855850	56500	56300	56500	56300	3
471	20250311	110400	19686650	56300	56300	56300	56300	1
472	20250311	110300	19630350	56200	56200	56200	56200	0
473	20250311	110200	19630350	56200	56200	56200	56200	0
474	20250311	110100	19630350	56200	56200	56200	56200	0
475	20250311	110000	19630350	56200	56200	56200	56200	0
476	20250311	105900	19630350	56200	56200	56200	56200	0
477	20250311	105800	19630350	56200	56200	56200	56200	0
478	20250311	105700	19630350	56200	56200	56200	56200	3
479	20250311	105600	19461750	56100	56100	56100	56100	0
480	20250311	105500	19461750	56100	56100	56100	56100	1
481	20250311	105400	19405650	56100	56100	56100	56100	0
482	20250311	105300	19405650	56100	56100	56100	56100	0
483	20250311	105200	19405650	56100	56100	56100	56100	0
484	20250311	105100	19405650	56100	56100	56100	56100	0
485	20250311	105000	19405650	56100	56100	56100	56100	0
486	20250311	104900	19405650	56100	56100	56100	56100	0
487	20250311	104800	19405650	56100	56100	56100	56100	0
488	20250311	104700	19405650	56100	56100	56100	56100	0
489	20250311	104600	19405650	56100	56100	56100	56100	0
490	20250311	104500	19405650	56100	56100	56100	56100	2
491	20250311	104400	19293450	56100	56050	56100	56050	5
492	20250311	104300	19013100	56000	56000	56000	56000	0
493	20250311	104200	19013100	56000	56000	56000	56000	0
494	20250311	104100	19013100	56000	56000	56000	56000	0
495	20250311	104000	19013100	56000	56000	56000	56000	0
496	20250311	103900	19013100	56000	56000	56000	56000	0
497	20250311	103800	19013100	56000	56000	56000	56000	0
498	20250311	103700	19013100	56000	56000	56000	56000	10
499	20250311	103600	18453100	56100	56100	56100	56100	0
500	20250311	103500	18453100	56100	56100	56100	56100	0
501	20250311	103400	18453100	56100	56100	56100	56100	0
502	20250311	103300	18453100	56100	56100	56100	56100	0
503	20250311	103200	18453100	56100	56100	56100	56100	0
504	20250311	103100	18453100	56100	56100	56100	56100	0
505	20250311	103000	18453100	56100	56100	56100	56100	0
506	20250311	102900	18453100	56100	56100	56100	56100	0
507	20250311	102800	18453100	56100	56100	56100	56100	0
508	20250311	102700	18453100	56100	56100	56100	56100	0
509	20250311	102600	18453100	56100	56100	56100	56100	0
510	20250311	102500	18453100	56100	56100	56100	56100	0
511	20250311	102400	18453100	56100	56100	56100	56100	0
512	20250311	102300	18453100	56100	56100	56100	56100	0
513	20250311	102200	18453100	56100	56100	56100	56100	0
514	20250311	102100	18453100	56100	56100	56100	56100	0
515	20250311	102000	18453100	56100	56100	56100	56100	1
516	20250311	101900	18397000	56100	56100	56100	56100	0
517	20250311	101800	18397000	56100	56100	56100	56100	3
518	20250311	101700	18228700	56100	56100	56100	56100	0
519	20250311	101600	18228700	56100	56100	56100	56100	10
520	20250311	101500	17667700	56100	56100	56100	56100	9
521	20250311	101400	17162800	56100	56100	56100	56100	1
522	20250311	101300	17106700	56000	56000	56000	56000	0
523	20250311	101200	17106700	56000	56000	56000	56000	0
524	20250311	101100	17106700	56000	56000	56000	56000	0
525	20250311	101000	17106700	56000	56000	56000	56000	0
526	20250311	100900	17106700	56000	56000	56000	56000	0
527	20250311	100800	17106700	56000	56000	56000	56000	13
528	20250311	100700	16378700	56100	56100	56100	56100	0
529	20250311	100600	16378700	56100	56100	56100	56100	16
530	20250311	100500	15481100	56100	56100	56100	56100	0
531	20250311	100400	15481100	56100	56100	56100	56100	0
532	20250311	100300	15481100	56100	56100	56100	56100	0
533	20250311	100200	15481100	56100	56100	56100	56100	0
534	20250311	100100	15481100	56100	56100	56100	56100	0
535	20250311	100000	15481100	56100	56100	56100	56100	0
536	20250311	095900	15481100	56100	56100	56100	56100	25
537	20250311	095800	14078600	56100	56100	56100	56100	0
538	20250311	095700	14078600	56100	56100	56100	56100	0
539	20250311	095600	14078600	56100	56100	56100	56100	0
540	20250311	095500	14078600	56100	56100	56100	56100	0
541	20250311	095400	14078600	56100	56100	56100	56100	0
542	20250311	095300	14078600	56100	56100	56100	56100	0
543	20250311	095200	14078600	56100	56100	56100	56100	0
544	20250311	095100	14078600	56100	56100	56100	56100	0
545	20250311	095000	14078600	56100	56100	56100	56100	0
546	20250311	094900	14078600	56100	56100	56100	56100	2
547	20250311	094800	13966400	55900	55900	55900	55900	1
548	20250311	094700	13910500	56000	56000	56000	56000	20
549	20250311	094600	12790500	56000	56000	56000	56000	0
550	20250311	094500	12790500	56000	56000	56000	56000	0
551	20250311	094400	12790500	56000	56000	56000	56000	2
552	20250311	094300	12678500	56000	56000	56000	56000	0
553	20250311	094200	12678500	56000	56000	56000	56000	0
554	20250311	094100	12678500	56000	56000	56000	56000	0
555	20250311	094000	12678500	56000	56000	56000	56000	0
556	20250311	093900	12678500	56000	56000	56000	56000	2
557	20250311	093800	12566500	56000	56000	56000	56000	0
558	20250311	093700	12566500	56000	56000	56000	56000	0
559	20250311	093600	12566500	56000	56000	56000	56000	0
560	20250311	093500	12566500	56000	56000	56000	56000	1
561	20250311	093400	12510500	56000	56000	56000	56000	0
562	20250311	093300	12510500	56000	56000	56000	56000	5
563	20250311	093200	12230500	56000	56000	56000	56000	9
564	20250311	093100	11726500	56000	56000	56000	56000	1
565	20250311	093000	11670500	55800	55800	55800	55800	0
566	20250311	092900	11670500	55800	55800	55800	55800	0
567	20250311	092800	11670500	55800	55800	55800	55800	0
568	20250311	092700	11670500	55800	55800	55800	55800	0
569	20250311	092600	11670500	55800	55800	55800	55800	2
570	20250311	092500	11558900	55800	55800	55800	55800	0
571	20250311	092400	11558900	55800	55800	56000	55800	45
572	20250311	092300	9047700	55500	55500	55500	55500	0
573	20250311	092200	9047700	55500	55500	55500	55500	0
574	20250311	092100	9047700	55500	55500	55500	55500	0
575	20250311	092000	9047700	55500	55500	55500	55500	0
576	20250311	091900	9047700	55500	55500	55500	55500	0
577	20250311	091800	9047700	55500	55500	55500	55500	0
578	20250311	091700	9047700	55500	55500	55500	55500	9
579	20250311	091600	8548200	55600	55600	55600	55600	0
580	20250311	091500	8548200	55600	55600	55600	55600	9
581	20250311	091400	8047800	55600	55600	55600	55600	0
582	20250311	091300	8047800	55600	55600	55600	55600	0
583	20250311	091200	8047800	55600	55600	55600	55600	1
584	20250311	091100	7992200	55500	55500	55500	55500	0
585	20250311	091000	7992200	55500	55500	55500	55500	0
586	20250311	090900	7992200	55500	55500	55500	55500	90
587	20250311	090800	2997200	55600	55600	55600	55600	1
588	20250311	090700	2941600	55500	55500	55500	55500	0
589	20250311	090600	2941600	55500	55500	55500	55500	0
590	20250311	090500	2941600	55500	55500	55500	55500	0
591	20250311	090400	2941600	55500	55500	55500	55500	15
592	20250311	090300	2109100	55500	55500	55500	55500	6
593	20250311	090200	1776100	55600	55500	55600	55500	9
594	20250311	090100	1276500	55500	55500	55500	55500	0
595	20250311	090000	1276500	55500	55500	55500	55500	23