KissMeData/016800/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190400	7121150	42600	42600	42600	42600	44
3	20250321	190300	7121150	42600	42600	42600	42600	0
4	20250321	190200	7121150	42600	42600	42600	42600	0
5	20250321	190100	7121150	42600	42600	42600	42600	0
6	20250321	190000	7121150	42600	42600	42600	42600	0
7	20250321	185900	7121150	42600	42600	42600	42600	0
8	20250321	185800	7121150	42600	42600	42600	42600	0
9	20250321	185700	7121150	42600	42600	42600	42600	0
10	20250321	185600	7121150	42600	42600	42600	42600	0
11	20250321	185500	7121150	42600	42600	42600	42600	0
12	20250321	185400	7121150	42600	42600	42600	42600	0
13	20250321	185300	7121150	42600	42600	42600	42600	0
14	20250321	185200	7121150	42600	42600	42600	42600	0
15	20250321	185100	7121150	42600	42600	42600	42600	0
16	20250321	185000	7121150	42600	42600	42600	42600	0
17	20250321	184900	7121150	42600	42600	42600	42600	0
18	20250321	184800	7121150	42600	42600	42600	42600	0
19	20250321	184700	7121150	42600	42600	42600	42600	0
20	20250321	184600	7121150	42600	42600	42600	42600	0
21	20250321	184500	7121150	42600	42600	42600	42600	0
22	20250321	184400	7121150	42600	42600	42600	42600	0
23	20250321	184300	7121150	42600	42600	42600	42600	0
24	20250321	184200	7121150	42600	42600	42600	42600	0
25	20250321	184100	7121150	42600	42600	42600	42600	0
26	20250321	184000	7121150	42600	42600	42600	42600	0
27	20250321	183900	7121150	42600	42600	42600	42600	0
28	20250321	183800	7121150	42600	42600	42600	42600	0
29	20250321	183700	7121150	42600	42600	42600	42600	0
30	20250321	183600	7121150	42600	42600	42600	42600	0
31	20250321	183500	7121150	42600	42600	42600	42600	0
32	20250321	183400	7121150	42600	42600	42600	42600	44
33	20250321	183300	7121150	42600	42600	42600	42600	0
34	20250321	183200	7121150	42600	42600	42600	42600	0
35	20250321	183100	7121150	42600	42600	42600	42600	0
36	20250321	183000	7121150	42600	42600	42600	42600	0
37	20250321	182900	7121150	42600	42600	42600	42600	0
38	20250321	182800	7121150	42600	42600	42600	42600	0
39	20250321	182700	7121150	42600	42600	42600	42600	0
40	20250321	182600	7121150	42600	42600	42600	42600	0
41	20250321	182500	7121150	42600	42600	42600	42600	0
42	20250321	182400	7121150	42600	42600	42600	42600	0
43	20250321	182300	7121150	42600	42600	42600	42600	0
44	20250321	182200	7121150	42600	42600	42600	42600	0
45	20250321	182100	7121150	42600	42600	42600	42600	0
46	20250321	182000	7121150	42600	42600	42600	42600	0
47	20250321	181900	7121150	42600	42600	42600	42600	0
48	20250321	181800	7121150	42600	42600	42600	42600	0
49	20250321	181700	7121150	42600	42600	42600	42600	0
50	20250321	181600	7121150	42600	42600	42600	42600	0
51	20250321	181500	7121150	42600	42600	42600	42600	0
52	20250321	181400	7121150	42600	42600	42600	42600	0
53	20250321	181300	7121150	42600	42600	42600	42600	0
54	20250321	181200	7121150	42600	42600	42600	42600	0
55	20250321	181100	7121150	42600	42600	42600	42600	0
56	20250321	181000	7121150	42600	42600	42600	42600	0
57	20250321	180900	7121150	42600	42600	42600	42600	0
58	20250321	180800	7121150	42600	42600	42600	42600	0
59	20250321	180700	7121150	42600	42600	42600	42600	0
60	20250321	180600	7121150	42600	42600	42600	42600	0
61	20250321	180500	7121150	42600	42600	42600	42600	0
62	20250321	180400	7121150	42600	42600	42600	42600	44
63	20250321	180300	7121150	42600	42600	42600	42600	0
64	20250321	180200	7121150	42600	42600	42600	42600	0
65	20250321	180100	7121150	42600	42600	42600	42600	0
66	20250321	180000	7121150	42600	42600	42600	42600	0
67	20250321	175900	7121150	42600	42600	42600	42600	0
68	20250321	175800	7121150	42600	42600	42600	42600	0
69	20250321	175700	7121150	42600	42600	42600	42600	0
70	20250321	175600	7121150	42600	42600	42600	42600	0
71	20250321	175500	7121150	42600	42600	42600	42600	0
72	20250321	175400	7121150	42600	42600	42600	42600	0
73	20250321	175300	7121150	42600	42600	42600	42600	0
74	20250321	175200	7121150	42600	42600	42600	42600	0
75	20250321	175100	7121150	42600	42600	42600	42600	0
76	20250321	175000	7121150	42600	42600	42600	42600	0
77	20250321	174900	7121150	42600	42600	42600	42600	0
78	20250321	174800	7121150	42600	42600	42600	42600	0
79	20250321	174700	7121150	42600	42600	42600	42600	0
80	20250321	174600	7121150	42600	42600	42600	42600	0
81	20250321	174500	7121150	42600	42600	42600	42600	0
82	20250321	174400	7121150	42600	42600	42600	42600	0
83	20250321	174300	7121150	42600	42600	42600	42600	0
84	20250321	174200	7121150	42600	42600	42600	42600	0
85	20250321	174100	7121150	42600	42600	42600	42600	0
86	20250321	174000	7121150	42600	42600	42600	42600	0
87	20250321	173900	7121150	42600	42600	42600	42600	0
88	20250321	173800	7121150	42600	42600	42600	42600	0
89	20250321	173700	7121150	42600	42600	42600	42600	0
90	20250321	173600	7121150	42600	42600	42600	42600	0
91	20250321	173500	7121150	42600	42600	42600	42600	0
92	20250321	173400	7121150	42600	42600	42600	42600	44
93	20250321	173300	7121150	42600	42600	42600	42600	0
94	20250321	173200	7121150	42600	42600	42600	42600	0
95	20250321	173100	7121150	42600	42600	42600	42600	0
96	20250321	173000	7121150	42600	42600	42600	42600	0
97	20250321	172900	7121150	42600	42600	42600	42600	0
98	20250321	172800	7121150	42600	42600	42600	42600	0
99	20250321	172700	7121150	42600	42600	42600	42600	0
100	20250321	172600	7121150	42600	42600	42600	42600	0
101	20250321	172500	7121150	42600	42600	42600	42600	0
102	20250321	172400	7121150	42600	42600	42600	42600	0
103	20250321	172300	7121150	42600	42600	42600	42600	0
104	20250321	172200	7121150	42600	42600	42600	42600	0
105	20250321	172100	7121150	42600	42600	42600	42600	0
106	20250321	172000	7121150	42600	42600	42600	42600	0
107	20250321	171900	7121150	42600	42600	42600	42600	0
108	20250321	171800	7121150	42600	42600	42600	42600	0
109	20250321	171700	7121150	42600	42600	42600	42600	0
110	20250321	171600	7121150	42600	42600	42600	42600	0
111	20250321	171500	7121150	42600	42600	42600	42600	0
112	20250321	171400	7121150	42600	42600	42600	42600	0
113	20250321	171300	7121150	42600	42600	42600	42600	0
114	20250321	171200	7121150	42600	42600	42600	42600	0
115	20250321	171100	7121150	42600	42600	42600	42600	0
116	20250321	171000	7121150	42600	42600	42600	42600	0
117	20250321	170900	7121150	42600	42600	42600	42600	0
118	20250321	170800	7121150	42600	42600	42600	42600	0
119	20250321	170700	7121150	42600	42600	42600	42600	0
120	20250321	170600	7121150	42600	42600	42600	42600	0
121	20250321	170500	7121150	42600	42600	42600	42600	0
122	20250321	170400	7121150	42600	42600	42600	42600	44
123	20250321	170300	7121150	42600	42600	42600	42600	0
124	20250321	170200	7121150	42600	42600	42600	42600	0
125	20250321	170100	7121150	42600	42600	42600	42600	0
126	20250321	170000	7121150	42600	42600	42600	42600	0
127	20250321	165900	7121150	42600	42600	42600	42600	0
128	20250321	165800	7121150	42600	42600	42600	42600	0
129	20250321	165700	7121150	42600	42600	42600	42600	0
130	20250321	165600	7121150	42600	42600	42600	42600	0
131	20250321	165500	7121150	42600	42600	42600	42600	0
132	20250321	165400	7121150	42600	42600	42600	42600	0
133	20250321	165300	7121150	42600	42600	42600	42600	0
134	20250321	165200	7121150	42600	42600	42600	42600	0
135	20250321	165100	7121150	42600	42600	42600	42600	0
136	20250321	165000	7121150	42600	42600	42600	42600	0
137	20250321	164900	7121150	42600	42600	42600	42600	0
138	20250321	164800	7121150	42600	42600	42600	42600	0
139	20250321	164700	7121150	42600	42600	42600	42600	0
140	20250321	164600	7121150	42600	42600	42600	42600	0
141	20250321	164500	7121150	42600	42600	42600	42600	0
142	20250321	164400	7121150	42600	42600	42600	42600	0
143	20250321	164300	7121150	42600	42600	42600	42600	0
144	20250321	164200	7121150	42600	42600	42600	42600	0
145	20250321	164100	7121150	42600	42600	42600	42600	0
146	20250321	164000	7121150	42600	42600	42600	42600	0
147	20250321	163900	7121150	42600	42600	42600	42600	0
148	20250321	163800	7121150	42600	42600	42600	42600	0
149	20250321	163700	7121150	42600	42600	42600	42600	0
150	20250321	163600	7121150	42600	42600	42600	42600	0
151	20250321	163500	7121150	42600	42600	42600	42600	0
152	20250321	163400	7121150	42600	42600	42600	42600	44
153	20250321	163300	7121150	42600	42600	42600	42600	0
154	20250321	163200	7121150	42600	42600	42600	42600	0
155	20250321	163100	7121150	42600	42600	42600	42600	0
156	20250321	163000	7121150	42600	42600	42600	42600	0
157	20250321	162900	7121150	42600	42600	42600	42600	0
158	20250321	162800	7121150	42600	42600	42600	42600	0
159	20250321	162700	7121150	42600	42600	42600	42600	0
160	20250321	162600	7121150	42600	42600	42600	42600	0
161	20250321	162500	7121150	42600	42600	42600	42600	0
162	20250321	162400	7121150	42600	42600	42600	42600	0
163	20250321	162300	7121150	42600	42600	42600	42600	0
164	20250321	162200	7121150	42600	42600	42600	42600	0
165	20250321	162100	7121150	42600	42600	42600	42600	0
166	20250321	162000	7121150	42600	42600	42600	42600	0
167	20250321	161900	7121150	42600	42600	42600	42600	0
168	20250321	161800	7121150	42600	42600	42600	42600	0
169	20250321	161700	7121150	42600	42600	42600	42600	0
170	20250321	161600	7121150	42600	42600	42600	42600	0
171	20250321	161500	7121150	42600	42600	42600	42600	0
172	20250321	161400	7121150	42600	42600	42600	42600	0
173	20250321	161300	7121150	42600	42600	42600	42600	0
174	20250321	161200	7121150	42600	42600	42600	42600	0
175	20250321	161100	7121150	42600	42600	42600	42600	0
176	20250321	161000	7121150	42600	42600	42600	42600	0
177	20250321	160900	7121150	42600	42600	42600	42600	0
178	20250321	160800	7121150	42600	42600	42600	42600	0
179	20250321	160700	7121150	42600	42600	42600	42600	0
180	20250321	160600	7121150	42600	42600	42600	42600	0
181	20250321	160500	7121150	42600	42600	42600	42600	0
182	20250321	160400	7121150	42600	42600	42600	42600	44
183	20250321	160300	7121150	42600	42600	42600	42600	0
184	20250321	160200	7121150	42600	42600	42600	42600	0
185	20250321	160100	7121150	42600	42600	42600	42600	0
186	20250321	160000	7121150	42600	42600	42600	42600	0
187	20250321	155900	7121150	42600	42600	42600	42600	0
188	20250321	155800	7121150	42600	42600	42600	42600	0
189	20250321	155700	7121150	42600	42600	42600	42600	0
190	20250321	155600	7121150	42600	42600	42600	42600	0
191	20250321	155500	7121150	42600	42600	42600	42600	0
192	20250321	155400	7121150	42600	42600	42600	42600	0
193	20250321	155300	7121150	42600	42600	42600	42600	0
194	20250321	155200	7121150	42600	42600	42600	42600	0
195	20250321	155100	7121150	42600	42600	42600	42600	0
196	20250321	155000	7121150	42600	42600	42600	42600	0
197	20250321	154900	7121150	42600	42600	42600	42600	0
198	20250321	154800	7121150	42600	42600	42600	42600	0
199	20250321	154700	7121150	42600	42600	42600	42600	0
200	20250321	154600	7121150	42600	42600	42600	42600	0
201	20250321	154500	7121150	42600	42600	42600	42600	0
202	20250321	154400	7121150	42600	42600	42600	42600	0
203	20250321	154300	7121150	42600	42600	42600	42600	0
204	20250321	154200	7121150	42600	42600	42600	42600	0
205	20250321	154100	7121150	42600	42600	42600	42600	0
206	20250321	154000	7121150	42600	42600	42600	42600	0
207	20250321	153900	7121150	42600	42600	42600	42600	0
208	20250321	153800	7121150	42600	42600	42600	42600	0
209	20250321	153700	7121150	42600	42600	42600	42600	0
210	20250321	153600	7121150	42600	42600	42600	42600	0
211	20250321	153500	7121150	42600	42600	42600	42600	0
212	20250321	153400	7121150	42600	42600	42600	42600	44
213	20250321	153300	7121150	42600	42600	42600	42600	0
214	20250321	153200	7121150	42600	42600	42600	42600	0
215	20250321	153100	7121150	42600	42600	42600	42600	0
216	20250321	153000	7121150	42600	42600	42600	42600	44
217	20250321	152900	5246750	42600	42600	42600	42600	0
218	20250321	152800	5246750	42600	42600	42600	42600	0
219	20250321	152700	5246750	42600	42600	42600	42600	0
220	20250321	152600	5246750	42600	42600	42600	42600	0
221	20250321	152500	5246750	42600	42600	42600	42600	0
222	20250321	152400	5246750	42600	42600	42600	42600	0
223	20250321	152300	5246750	42600	42600	42600	42600	0
224	20250321	152200	5246750	42600	42600	42600	42600	0
225	20250321	152100	5246750	42600	42600	42600	42600	0
226	20250321	152000	5246750	42600	42600	42600	42600	0
227	20250321	151900	5246750	42600	42600	42600	42600	1
228	20250321	151800	5204150	42500	42500	42500	42500	0
229	20250321	151700	5204150	42500	42500	42500	42500	0
230	20250321	151600	5204150	42500	42500	42500	42500	0
231	20250321	151500	5204150	42500	42500	42500	42500	0
232	20250321	151400	5204150	42500	42500	42500	42500	0
233	20250321	151300	5204150	42500	42500	42500	42500	0
234	20250321	151200	5204150	42500	42500	42500	42500	0
235	20250321	151100	5204150	42500	42500	42500	42500	0
236	20250321	151000	5204150	42500	42500	42500	42500	1
237	20250321	150900	5161650	42600	42600	42600	42600	0
238	20250321	150800	5161650	42600	42600	42600	42600	0
239	20250321	150700	5161650	42600	42600	42600	42600	0
240	20250321	150600	5161650	42600	42600	42600	42600	0
241	20250321	150500	5161650	42600	42600	42600	42600	0
242	20250321	150400	5161650	42600	42600	42600	42600	0
243	20250321	150300	5161650	42600	42600	42600	42600	0
244	20250321	150200	5161650	42600	42600	42600	42600	0
245	20250321	150100	5161650	42600	42600	42600	42600	0
246	20250321	150000	5161650	42600	42600	42600	42600	1
247	20250321	145900	5119050	42600	42600	42600	42600	0
248	20250321	145800	5119050	42600	42600	42600	42600	0
249	20250321	145700	5119050	42600	42600	42600	42600	0
250	20250321	145600	5119050	42600	42600	42600	42600	0
251	20250321	145500	5119050	42600	42600	42600	42600	0
252	20250321	145400	5119050	42600	42600	42600	42600	0
253	20250321	145300	5119050	42600	42600	42600	42600	0
254	20250321	145200	5119050	42600	42600	42600	42600	0
255	20250321	145100	5119050	42600	42600	42600	42600	0
256	20250321	145000	5119050	42600	42600	42600	42600	0
257	20250321	144900	5119050	42600	42600	42600	42600	0
258	20250321	144800	5119050	42600	42600	42600	42600	1
259	20250321	144700	5076450	42600	42600	42600	42600	0
260	20250321	144600	5076450	42600	42600	42600	42600	1
261	20250321	144500	5033850	42600	42600	42600	42600	0
262	20250321	144400	5033850	42600	42600	42600	42600	3
263	20250321	144300	4906050	42600	42600	42600	42600	0
264	20250321	144200	4906050	42600	42600	42600	42600	0
265	20250321	144100	4906050	42600	42600	42600	42600	0
266	20250321	144000	4906050	42600	42600	42600	42600	0
267	20250321	143900	4906050	42600	42600	42600	42600	0
268	20250321	143800	4906050	42600	42600	42600	42600	0
269	20250321	143700	4906050	42600	42600	42600	42600	0
270	20250321	143600	4906050	42600	42600	42600	42600	0
271	20250321	143500	4906050	42600	42600	42600	42600	0
272	20250321	143400	4906050	42600	42600	42600	42600	0
273	20250321	143300	4906050	42600	42600	42600	42600	0
274	20250321	143200	4906050	42600	42600	42600	42600	0
275	20250321	143100	4906050	42600	42600	42600	42600	0
276	20250321	143000	4906050	42600	42600	42600	42600	0
277	20250321	142900	4906050	42600	42600	42600	42600	0
278	20250321	142800	4906050	42600	42600	42600	42600	0
279	20250321	142700	4906050	42600	42600	42600	42600	0
280	20250321	142600	4906050	42600	42600	42600	42600	0
281	20250321	142500	4906050	42600	42600	42600	42600	0
282	20250321	142400	4906050	42600	42600	42600	42600	0
283	20250321	142300	4906050	42600	42600	42600	42600	0
284	20250321	142200	4906050	42600	42600	42600	42600	0
285	20250321	142100	4906050	42600	42600	42600	42600	0
286	20250321	142000	4906050	42600	42600	42600	42600	1
287	20250321	141900	4863450	42600	42600	42600	42600	0
288	20250321	141800	4863450	42600	42600	42600	42600	0
289	20250321	141700	4863450	42600	42600	42600	42600	0
290	20250321	141600	4863450	42600	42600	42600	42600	0
291	20250321	141500	4863450	42600	42600	42600	42600	0
292	20250321	141400	4863450	42600	42600	42600	42600	0
293	20250321	141300	4863450	42600	42600	42600	42600	0
294	20250321	141200	4863450	42600	42600	42600	42600	0
295	20250321	141100	4863450	42600	42600	42600	42600	0
296	20250321	141000	4863450	42600	42600	42600	42600	0
297	20250321	140900	4863450	42600	42600	42600	42600	1
298	20250321	140800	4820850	42600	42600	42600	42600	0
299	20250321	140700	4820850	42600	42600	42600	42600	0
300	20250321	140600	4820850	42600	42600	42600	42600	0
301	20250321	140500	4820850	42600	42600	42600	42600	0
302	20250321	140400	4820850	42600	42600	42600	42600	0
303	20250321	140300	4820850	42600	42600	42600	42600	0
304	20250321	140200	4820850	42600	42600	42600	42600	0
305	20250321	140100	4820850	42600	42600	42600	42600	0
306	20250321	140000	4820850	42600	42600	42600	42600	0
307	20250321	135900	4820850	42600	42600	42600	42600	0
308	20250321	135800	4820850	42600	42600	42600	42600	0
309	20250321	135700	4820850	42600	42600	42600	42600	0
310	20250321	135600	4820850	42600	42600	42600	42600	0
311	20250321	135500	4820850	42600	42600	42600	42600	0
312	20250321	135400	4820850	42600	42600	42600	42600	0
313	20250321	135300	4820850	42600	42600	42600	42600	0
314	20250321	135200	4820850	42600	42600	42600	42600	0
315	20250321	135100	4820850	42600	42600	42600	42600	0
316	20250321	135000	4820850	42600	42600	42600	42600	0
317	20250321	134900	4820850	42600	42600	42600	42600	0
318	20250321	134800	4820850	42600	42600	42600	42600	0
319	20250321	134700	4820850	42600	42600	42600	42600	0
320	20250321	134600	4820850	42600	42600	42600	42600	0
321	20250321	134500	4820850	42600	42600	42600	42600	0
322	20250321	134400	4820850	42600	42600	42600	42600	0
323	20250321	134300	4820850	42600	42600	42600	42600	0
324	20250321	134200	4820850	42600	42600	42600	42600	0
325	20250321	134100	4820850	42600	42600	42600	42600	0
326	20250321	134000	4820850	42600	42600	42600	42600	0
327	20250321	133900	4820850	42600	42600	42600	42600	0
328	20250321	133800	4820850	42600	42600	42600	42600	0
329	20250321	133700	4820850	42600	42600	42600	42600	0
330	20250321	133600	4820850	42600	42600	42600	42600	0
331	20250321	133500	4820850	42600	42600	42600	42600	0
332	20250321	133400	4820850	42600	42600	42600	42600	0
333	20250321	133300	4820850	42600	42600	42600	42600	0
334	20250321	133200	4820850	42600	42600	42600	42600	0
335	20250321	133100	4820850	42600	42600	42600	42600	0
336	20250321	133000	4820850	42600	42600	42600	42600	0
337	20250321	132900	4820850	42600	42600	42600	42600	0
338	20250321	132800	4820850	42600	42600	42600	42600	0
339	20250321	132700	4820850	42600	42600	42600	42600	0
340	20250321	132600	4820850	42600	42600	42600	42600	0
341	20250321	132500	4820850	42600	42600	42600	42600	0
342	20250321	132400	4820850	42600	42600	42600	42600	0
343	20250321	132300	4820850	42600	42600	42600	42600	0
344	20250321	132200	4820850	42600	42600	42600	42600	0
345	20250321	132100	4820850	42600	42600	42600	42600	0
346	20250321	132000	4820850	42600	42600	42600	42600	0
347	20250321	131900	4820850	42600	42600	42600	42600	0
348	20250321	131800	4820850	42600	42600	42600	42600	0
349	20250321	131700	4820850	42600	42600	42600	42600	0
350	20250321	131600	4820850	42600	42600	42600	42600	0
351	20250321	131500	4820850	42600	42600	42600	42600	0
352	20250321	131400	4820850	42600	42600	42600	42600	0
353	20250321	131300	4820850	42600	42600	42600	42600	0
354	20250321	131200	4820850	42600	42600	42600	42600	0
355	20250321	131100	4820850	42600	42600	42600	42600	0
356	20250321	131000	4820850	42600	42600	42600	42600	0
357	20250321	130900	4820850	42600	42600	42600	42600	0
358	20250321	130800	4820850	42600	42600	42600	42600	1
359	20250321	130700	4778250	42600	42600	42600	42600	0
360	20250321	130600	4778250	42600	42600	42600	42600	0
361	20250321	130500	4778250	42600	42600	42600	42600	0
362	20250321	130400	4778250	42600	42600	42600	42600	0
363	20250321	130300	4778250	42600	42600	42600	42600	0
364	20250321	130200	4778250	42600	42600	42600	42600	0
365	20250321	130100	4778250	42600	42600	42600	42600	0
366	20250321	130000	4778250	42600	42600	42600	42600	0
367	20250321	125900	4778250	42600	42600	42600	42600	0
368	20250321	125800	4778250	42600	42600	42600	42600	0
369	20250321	125700	4778250	42600	42600	42600	42600	0
370	20250321	125600	4778250	42600	42600	42600	42600	0
371	20250321	125500	4778250	42600	42600	42600	42600	0
372	20250321	125400	4778250	42600	42600	42600	42600	0
373	20250321	125300	4778250	42600	42600	42600	42600	0
374	20250321	125200	4778250	42600	42600	42600	42600	0
375	20250321	125100	4778250	42600	42600	42600	42600	0
376	20250321	125000	4778250	42600	42600	42600	42600	0
377	20250321	124900	4778250	42600	42600	42600	42600	2
378	20250321	124800	4693050	42550	42550	42550	42550	0
379	20250321	124700	4693050	42550	42550	42550	42550	0
380	20250321	124600	4693050	42550	42550	42550	42550	0
381	20250321	124500	4693050	42550	42550	42550	42550	0
382	20250321	124400	4693050	42550	42550	42550	42550	0
383	20250321	124300	4693050	42550	42550	42550	42550	0
384	20250321	124200	4693050	42550	42550	42550	42550	0
385	20250321	124100	4693050	42550	42550	42550	42550	0
386	20250321	124000	4693050	42550	42550	42550	42550	0
387	20250321	123900	4693050	42550	42550	42550	42550	0
388	20250321	123800	4693050	42550	42550	42550	42550	0
389	20250321	123700	4693050	42550	42550	42550	42550	0
390	20250321	123600	4693050	42550	42550	42550	42550	0
391	20250321	123500	4693050	42550	42550	42550	42550	0
392	20250321	123400	4693050	42550	42550	42550	42550	0
393	20250321	123300	4693050	42550	42550	42550	42550	0
394	20250321	123200	4693050	42550	42550	42550	42550	0
395	20250321	123100	4693050	42550	42550	42550	42550	0
396	20250321	123000	4693050	42550	42550	42550	42550	0
397	20250321	122900	4693050	42550	42550	42550	42550	0
398	20250321	122800	4693050	42550	42550	42550	42550	0
399	20250321	122700	4693050	42550	42600	42600	42550	2
400	20250321	122600	4607900	42600	42600	42600	42600	3
401	20250321	122500	4480100	42550	42550	42550	42550	12
402	20250321	122400	3969500	42500	42500	42500	42500	0
403	20250321	122300	3969500	42500	42500	42500	42500	0
404	20250321	122200	3969500	42500	42500	42500	42500	0
405	20250321	122100	3969500	42500	42500	42500	42500	0
406	20250321	122000	3969500	42500	42500	42500	42500	0
407	20250321	121900	3969500	42500	42500	42500	42500	0
408	20250321	121800	3969500	42500	42500	42500	42500	0
409	20250321	121700	3969500	42500	42500	42500	42500	0
410	20250321	121600	3969500	42500	42500	42500	42500	0
411	20250321	121500	3969500	42500	42500	42500	42500	0
412	20250321	121400	3969500	42500	42500	42500	42500	0
413	20250321	121300	3969500	42500	42500	42500	42500	0
414	20250321	121200	3969500	42500	42500	42500	42500	6
415	20250321	121100	3714500	42650	42650	42650	42650	0
416	20250321	121000	3714500	42650	42650	42650	42650	0
417	20250321	120900	3714500	42650	42650	42650	42650	0
418	20250321	120800	3714500	42650	42650	42650	42650	0
419	20250321	120700	3714500	42650	42650	42650	42650	0
420	20250321	120600	3714500	42650	42650	42650	42650	0
421	20250321	120500	3714500	42650	42650	42650	42650	0
422	20250321	120400	3714500	42650	42650	42650	42650	0
423	20250321	120300	3714500	42650	42650	42650	42650	0
424	20250321	120200	3714500	42650	42650	42650	42650	0
425	20250321	120100	3714500	42650	42650	42650	42650	0
426	20250321	120000	3714500	42650	42650	42650	42650	0
427	20250321	115900	3714500	42650	42650	42650	42650	0
428	20250321	115800	3714500	42650	42650	42650	42650	0
429	20250321	115700	3714500	42650	42650	42650	42650	0
430	20250321	115600	3714500	42650	42650	42650	42650	0
431	20250321	115500	3714500	42650	42650	42650	42650	0
432	20250321	115400	3714500	42650	42650	42650	42650	0
433	20250321	115300	3714500	42650	42650	42650	42650	0
434	20250321	115200	3714500	42650	42650	42650	42650	0
435	20250321	115100	3714500	42650	42650	42650	42650	2
436	20250321	115000	3629200	42400	42400	42400	42400	0
437	20250321	114900	3629200	42400	42400	42400	42400	0
438	20250321	114800	3629200	42400	42400	42400	42400	0
439	20250321	114700	3629200	42400	42400	42400	42400	0
440	20250321	114600	3629200	42400	42400	42400	42400	0
441	20250321	114500	3629200	42400	42400	42400	42400	0
442	20250321	114400	3629200	42400	42400	42400	42400	0
443	20250321	114300	3629200	42400	42400	42400	42400	0
444	20250321	114200	3629200	42400	42400	42400	42400	0
445	20250321	114100	3629200	42400	42400	42400	42400	0
446	20250321	114000	3629200	42400	42400	42400	42400	0
447	20250321	113900	3629200	42400	42400	42400	42400	0
448	20250321	113800	3629200	42400	42400	42400	42400	0
449	20250321	113700	3629200	42400	42400	42400	42400	0
450	20250321	113600	3629200	42400	42400	42400	42400	0
451	20250321	113500	3629200	42400	42400	42400	42400	0
452	20250321	113400	3629200	42400	42400	42400	42400	0
453	20250321	113300	3629200	42400	42400	42400	42400	0
454	20250321	113200	3629200	42400	42400	42400	42400	0
455	20250321	113100	3629200	42400	42400	42400	42400	0
456	20250321	113000	3629200	42400	42400	42400	42400	0
457	20250321	112900	3629200	42400	42400	42400	42400	0
458	20250321	112800	3629200	42400	42400	42400	42400	0
459	20250321	112700	3629200	42400	42400	42400	42400	0
460	20250321	112600	3629200	42400	42400	42400	42400	0
461	20250321	112500	3629200	42400	42400	42400	42400	0
462	20250321	112400	3629200	42400	42400	42400	42400	0
463	20250321	112300	3629200	42400	42400	42400	42400	0
464	20250321	112200	3629200	42400	42400	42400	42400	0
465	20250321	112100	3629200	42400	42400	42400	42400	0
466	20250321	112000	3629200	42400	42400	42400	42400	0
467	20250321	111900	3629200	42400	42400	42400	42400	0
468	20250321	111800	3629200	42400	42400	42400	42400	2
469	20250321	111700	3544400	42650	42650	42650	42650	0
470	20250321	111600	3544400	42650	42650	42650	42650	0
471	20250321	111500	3544400	42650	42650	42650	42650	0
472	20250321	111400	3544400	42650	42650	42650	42650	0
473	20250321	111300	3544400	42650	42650	42650	42650	0
474	20250321	111200	3544400	42650	42650	42650	42650	0
475	20250321	111100	3544400	42650	42650	42650	42650	0
476	20250321	111000	3544400	42650	42650	42650	42650	0
477	20250321	110900	3544400	42650	42650	42650	42650	0
478	20250321	110800	3544400	42650	42650	42650	42650	0
479	20250321	110700	3544400	42650	42650	42650	42650	0
480	20250321	110600	3544400	42650	42650	42650	42650	0
481	20250321	110500	3544400	42650	42650	42650	42650	0
482	20250321	110400	3544400	42650	42650	42650	42650	1
483	20250321	110300	3501750	42100	42300	42300	42100	60
484	20250321	110200	974750	42700	42700	42700	42700	0
485	20250321	110100	974750	42700	42700	42700	42700	0
486	20250321	110000	974750	42700	42700	42700	42700	0
487	20250321	105900	974750	42700	42700	42700	42700	0
488	20250321	105800	974750	42700	42700	42700	42700	0
489	20250321	105700	974750	42700	42700	42700	42700	0
490	20250321	105600	974750	42700	42700	42700	42700	0
491	20250321	105500	974750	42700	42700	42700	42700	0
492	20250321	105400	974750	42700	42700	42700	42700	0
493	20250321	105300	974750	42700	42700	42700	42700	0
494	20250321	105200	974750	42700	42700	42700	42700	0
495	20250321	105100	974750	42700	42700	42700	42700	0
496	20250321	105000	974750	42700	42700	42700	42700	0
497	20250321	104900	974750	42700	42700	42700	42700	0
498	20250321	104800	974750	42700	42700	42700	42700	0
499	20250321	104700	974750	42700	42700	42700	42700	0
500	20250321	104600	974750	42700	42700	42700	42700	0
501	20250321	104500	974750	42700	42700	42700	42700	0
502	20250321	104400	974750	42700	42700	42700	42700	0
503	20250321	104300	974750	42700	42700	42700	42700	0
504	20250321	104200	974750	42700	42700	42700	42700	0
505	20250321	104100	974750	42700	42700	42700	42700	0
506	20250321	104000	974750	42700	42700	42700	42700	0
507	20250321	103900	974750	42700	42700	42700	42700	0
508	20250321	103800	974750	42700	42700	42700	42700	0
509	20250321	103700	974750	42700	42700	42700	42700	0
510	20250321	103600	974750	42700	42700	42700	42700	0
511	20250321	103500	974750	42700	42700	42700	42700	0
512	20250321	103400	974750	42700	42700	42700	42700	0
513	20250321	103300	974750	42700	42700	42700	42700	0
514	20250321	103200	974750	42700	42700	42700	42700	0
515	20250321	103100	974750	42700	42700	42700	42700	0
516	20250321	103000	974750	42700	42700	42700	42700	0
517	20250321	102900	974750	42700	42700	42700	42700	0
518	20250321	102800	974750	42700	42700	42700	42700	0
519	20250321	102700	974750	42700	42700	42700	42700	0
520	20250321	102600	974750	42700	42700	42700	42700	0
521	20250321	102500	974750	42700	42700	42700	42700	0
522	20250321	102400	974750	42700	42700	42700	42700	0
523	20250321	102300	974750	42700	42700	42700	42700	0
524	20250321	102200	974750	42700	42700	42700	42700	0
525	20250321	102100	974750	42700	42700	42700	42700	0
526	20250321	102000	974750	42700	42700	42700	42700	0
527	20250321	101900	974750	42700	42700	42700	42700	0
528	20250321	101800	974750	42700	42700	42700	42700	0
529	20250321	101700	974750	42700	42700	42700	42700	0
530	20250321	101600	974750	42700	42700	42700	42700	0
531	20250321	101500	974750	42700	42700	42700	42700	0
532	20250321	101400	974750	42700	42700	42700	42700	0
533	20250321	101300	974750	42700	42700	42700	42700	0
534	20250321	101200	974750	42700	42700	42700	42700	0
535	20250321	101100	974750	42700	42700	42700	42700	0
536	20250321	101000	974750	42700	42700	42700	42700	0
537	20250321	100900	974750	42700	42700	42700	42700	0
538	20250321	100800	974750	42700	42700	42700	42700	0
539	20250321	100700	974750	42700	42700	42700	42700	0
540	20250321	100600	974750	42700	42700	42700	42700	0
541	20250321	100500	974750	42700	42700	42700	42700	0
542	20250321	100400	974750	42700	42700	42700	42700	0
543	20250321	100300	974750	42700	42700	42700	42700	0
544	20250321	100200	974750	42700	42700	42700	42700	0
545	20250321	100100	974750	42700	42700	42700	42700	0
546	20250321	100000	974750	42700	42700	42700	42700	0
547	20250321	095900	974750	42700	42700	42700	42700	0
548	20250321	095800	974750	42700	42700	42700	42700	0
549	20250321	095700	974750	42700	42700	42700	42700	0
550	20250321	095600	974750	42700	42700	42700	42700	0
551	20250321	095500	974750	42700	42700	42700	42700	0
552	20250321	095400	974750	42700	42700	42700	42700	0
553	20250321	095300	974750	42700	42700	42700	42700	0
554	20250321	095200	974750	42700	42700	42700	42700	0
555	20250321	095100	974750	42700	42700	42700	42700	0
556	20250321	095000	974750	42700	42700	42700	42700	0
557	20250321	094900	974750	42700	42700	42700	42700	0
558	20250321	094800	974750	42700	42700	42700	42700	0
559	20250321	094700	974750	42700	42700	42700	42700	0
560	20250321	094600	974750	42700	42700	42700	42700	0
561	20250321	094500	974750	42700	42700	42700	42700	0
562	20250321	094400	974750	42700	42700	42700	42700	0
563	20250321	094300	974750	42700	42700	42700	42700	0
564	20250321	094200	974750	42700	42700	42700	42700	0
565	20250321	094100	974750	42700	42700	42700	42700	0
566	20250321	094000	974750	42700	42700	42700	42700	0
567	20250321	093900	974750	42700	42700	42700	42700	0
568	20250321	093800	974750	42700	42700	42700	42700	0
569	20250321	093700	974750	42700	42700	42700	42700	0
570	20250321	093600	974750	42700	42700	42700	42700	0
571	20250321	093500	974750	42700	42700	42700	42700	0
572	20250321	093400	974750	42700	42700	42700	42700	0
573	20250321	093300	974750	42700	42700	42700	42700	0
574	20250321	093200	974750	42700	42700	42700	42700	1
575	20250321	093100	932050	42250	42250	42250	42250	0
576	20250321	093000	932050	42250	42250	42250	42250	0
577	20250321	092900	932050	42250	42250	42250	42250	0
578	20250321	092800	932050	42250	42250	42250	42250	0
579	20250321	092700	932050	42250	42250	42250	42250	0
580	20250321	092600	932050	42250	42250	42250	42250	0
581	20250321	092500	932050	42250	42250	42250	42250	3
582	20250321	092400	805300	42250	42250	42250	42250	6
583	20250321	092300	551800	42250	42250	42250	42250	5
584	20250321	092200	340550	42250	42250	42250	42250	1
585	20250321	092100	298300	42450	42450	42450	42450	2
586	20250321	092000	213400	42750	42750	42750	42750	0
587	20250321	091900	213400	42750	42750	42750	42750	0
588	20250321	091800	213400	42750	42750	42750	42750	0
589	20250321	091700	213400	42750	42750	42750	42750	0
590	20250321	091600	213400	42750	42750	42750	42750	0
591	20250321	091500	213400	42750	42750	42750	42750	0
592	20250321	091400	213400	42750	42750	42750	42750	0
593	20250321	091300	213400	42750	42750	42750	42750	0
594	20250321	091200	213400	42750	42750	42750	42750	0
595	20250321	091100	213400	42750	42750	42750	42750	0
596	20250321	091000	213400	42750	42750	42750	42750	0
597	20250321	090900	213400	42750	42750	42750	42750	0
598	20250321	090800	213400	42750	42750	42750	42750	0
599	20250321	090700	213400	42750	42750	42750	42750	0
600	20250321	090600	213400	42750	42750	42750	42750	0
601	20250321	090500	213400	42750	42750	42750	42750	0
602	20250321	090400	213400	42750	42750	42750	42750	1
603	20250321	090300	170650	42750	42700	42750	42700	3
604	20250321	090200	42500	42500	42500	42500	42500	0
605	20250321	090100	42500	42500	42500	42500	42500	0
606	20250321	090000	42500	42500	42500	42500	42500	1