KissMeData/311060/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211100	16955050	2995	2995	2995	2995	10
3	20250328	211000	16955050	2995	2995	2995	2995	0
4	20250328	210900	16955050	2995	2995	2995	2995	0
5	20250328	210800	16955050	2995	2995	2995	2995	0
6	20250328	210700	16955050	2995	2995	2995	2995	0
7	20250328	210600	16955050	2995	2995	2995	2995	0
8	20250328	210500	16955050	2995	2995	2995	2995	0
9	20250328	210400	16955050	2995	2995	2995	2995	0
10	20250328	210300	16955050	2995	2995	2995	2995	0
11	20250328	210200	16955050	2995	2995	2995	2995	0
12	20250328	210100	16955050	2995	2995	2995	2995	0
13	20250328	210000	16955050	2995	2995	2995	2995	0
14	20250328	205900	16955050	2995	2995	2995	2995	0
15	20250328	205800	16955050	2995	2995	2995	2995	0
16	20250328	205700	16955050	2995	2995	2995	2995	0
17	20250328	205600	16955050	2995	2995	2995	2995	0
18	20250328	205500	16955050	2995	2995	2995	2995	0
19	20250328	205400	16955050	2995	2995	2995	2995	0
20	20250328	205300	16955050	2995	2995	2995	2995	0
21	20250328	205200	16955050	2995	2995	2995	2995	0
22	20250328	205100	16955050	2995	2995	2995	2995	0
23	20250328	205000	16955050	2995	2995	2995	2995	0
24	20250328	204900	16955050	2995	2995	2995	2995	0
25	20250328	204800	16955050	2995	2995	2995	2995	0
26	20250328	204700	16955050	2995	2995	2995	2995	0
27	20250328	204600	16955050	2995	2995	2995	2995	0
28	20250328	204500	16955050	2995	2995	2995	2995	0
29	20250328	204400	16955050	2995	2995	2995	2995	0
30	20250328	204300	16955050	2995	2995	2995	2995	0
31	20250328	204200	16955050	2995	2995	2995	2995	0
32	20250328	204100	16955050	2995	2995	2995	2995	10
33	20250328	204000	16955050	2995	2995	2995	2995	0
34	20250328	203900	16955050	2995	2995	2995	2995	0
35	20250328	203800	16955050	2995	2995	2995	2995	0
36	20250328	203700	16955050	2995	2995	2995	2995	0
37	20250328	203600	16955050	2995	2995	2995	2995	0
38	20250328	203500	16955050	2995	2995	2995	2995	0
39	20250328	203400	16955050	2995	2995	2995	2995	0
40	20250328	203300	16955050	2995	2995	2995	2995	0
41	20250328	203200	16955050	2995	2995	2995	2995	0
42	20250328	203100	16955050	2995	2995	2995	2995	0
43	20250328	203000	16955050	2995	2995	2995	2995	0
44	20250328	202900	16955050	2995	2995	2995	2995	0
45	20250328	202800	16955050	2995	2995	2995	2995	0
46	20250328	202700	16955050	2995	2995	2995	2995	0
47	20250328	202600	16955050	2995	2995	2995	2995	0
48	20250328	202500	16955050	2995	2995	2995	2995	0
49	20250328	202400	16955050	2995	2995	2995	2995	0
50	20250328	202300	16955050	2995	2995	2995	2995	0
51	20250328	202200	16955050	2995	2995	2995	2995	0
52	20250328	202100	16955050	2995	2995	2995	2995	0
53	20250328	202000	16955050	2995	2995	2995	2995	0
54	20250328	201900	16955050	2995	2995	2995	2995	0
55	20250328	201800	16955050	2995	2995	2995	2995	0
56	20250328	201700	16955050	2995	2995	2995	2995	0
57	20250328	201600	16955050	2995	2995	2995	2995	0
58	20250328	201500	16955050	2995	2995	2995	2995	0
59	20250328	201400	16955050	2995	2995	2995	2995	0
60	20250328	201300	16955050	2995	2995	2995	2995	0
61	20250328	201200	16955050	2995	2995	2995	2995	0
62	20250328	201100	16955050	2995	2995	2995	2995	10
63	20250328	201000	16955050	2995	2995	2995	2995	0
64	20250328	200900	16955050	2995	2995	2995	2995	0
65	20250328	200800	16955050	2995	2995	2995	2995	0
66	20250328	200700	16955050	2995	2995	2995	2995	0
67	20250328	200600	16955050	2995	2995	2995	2995	0
68	20250328	200500	16955050	2995	2995	2995	2995	0
69	20250328	200400	16955050	2995	2995	2995	2995	0
70	20250328	200300	16955050	2995	2995	2995	2995	0
71	20250328	200200	16955050	2995	2995	2995	2995	0
72	20250328	200100	16955050	2995	2995	2995	2995	0
73	20250328	200000	16955050	2995	2995	2995	2995	0
74	20250328	195900	16955050	2995	2995	2995	2995	0
75	20250328	195800	16955050	2995	2995	2995	2995	0
76	20250328	195700	16955050	2995	2995	2995	2995	0
77	20250328	195600	16955050	2995	2995	2995	2995	0
78	20250328	195500	16955050	2995	2995	2995	2995	0
79	20250328	195400	16955050	2995	2995	2995	2995	0
80	20250328	195300	16955050	2995	2995	2995	2995	0
81	20250328	195200	16955050	2995	2995	2995	2995	0
82	20250328	195100	16955050	2995	2995	2995	2995	0
83	20250328	195000	16955050	2995	2995	2995	2995	0
84	20250328	194900	16955050	2995	2995	2995	2995	0
85	20250328	194800	16955050	2995	2995	2995	2995	0
86	20250328	194700	16955050	2995	2995	2995	2995	0
87	20250328	194600	16955050	2995	2995	2995	2995	0
88	20250328	194500	16955050	2995	2995	2995	2995	0
89	20250328	194400	16955050	2995	2995	2995	2995	0
90	20250328	194300	16955050	2995	2995	2995	2995	0
91	20250328	194200	16955050	2995	2995	2995	2995	0
92	20250328	194100	16955050	2995	2995	2995	2995	10
93	20250328	194000	16955050	2995	2995	2995	2995	0
94	20250328	193900	16955050	2995	2995	2995	2995	0
95	20250328	193800	16955050	2995	2995	2995	2995	0
96	20250328	193700	16955050	2995	2995	2995	2995	0
97	20250328	193600	16955050	2995	2995	2995	2995	0
98	20250328	193500	16955050	2995	2995	2995	2995	0
99	20250328	193400	16955050	2995	2995	2995	2995	0
100	20250328	193300	16955050	2995	2995	2995	2995	0
101	20250328	193200	16955050	2995	2995	2995	2995	0
102	20250328	193100	16955050	2995	2995	2995	2995	0
103	20250328	193000	16955050	2995	2995	2995	2995	0
104	20250328	192900	16955050	2995	2995	2995	2995	0
105	20250328	192800	16955050	2995	2995	2995	2995	0
106	20250328	192700	16955050	2995	2995	2995	2995	0
107	20250328	192600	16955050	2995	2995	2995	2995	0
108	20250328	192500	16955050	2995	2995	2995	2995	0
109	20250328	192400	16955050	2995	2995	2995	2995	0
110	20250328	192300	16955050	2995	2995	2995	2995	0
111	20250328	192200	16955050	2995	2995	2995	2995	0
112	20250328	192100	16955050	2995	2995	2995	2995	0
113	20250328	192000	16955050	2995	2995	2995	2995	0
114	20250328	191900	16955050	2995	2995	2995	2995	0
115	20250328	191800	16955050	2995	2995	2995	2995	0
116	20250328	191700	16955050	2995	2995	2995	2995	0
117	20250328	191600	16955050	2995	2995	2995	2995	0
118	20250328	191500	16955050	2995	2995	2995	2995	0
119	20250328	191400	16955050	2995	2995	2995	2995	0
120	20250328	191300	16955050	2995	2995	2995	2995	0
121	20250328	191200	16955050	2995	2995	2995	2995	0
122	20250328	191100	16955050	2995	2995	2995	2995	10
123	20250328	191000	16955050	2995	2995	2995	2995	0
124	20250328	190900	16955050	2995	2995	2995	2995	0
125	20250328	190800	16955050	2995	2995	2995	2995	0
126	20250328	190700	16955050	2995	2995	2995	2995	0
127	20250328	190600	16955050	2995	2995	2995	2995	0
128	20250328	190500	16955050	2995	2995	2995	2995	0
129	20250328	190400	16955050	2995	2995	2995	2995	0
130	20250328	190300	16955050	2995	2995	2995	2995	0
131	20250328	190200	16955050	2995	2995	2995	2995	0
132	20250328	190100	16955050	2995	2995	2995	2995	0
133	20250328	190000	16955050	2995	2995	2995	2995	0
134	20250328	185900	16955050	2995	2995	2995	2995	0
135	20250328	185800	16955050	2995	2995	2995	2995	0
136	20250328	185700	16955050	2995	2995	2995	2995	0
137	20250328	185600	16955050	2995	2995	2995	2995	0
138	20250328	185500	16955050	2995	2995	2995	2995	0
139	20250328	185400	16955050	2995	2995	2995	2995	0
140	20250328	185300	16955050	2995	2995	2995	2995	0
141	20250328	185200	16955050	2995	2995	2995	2995	0
142	20250328	185100	16955050	2995	2995	2995	2995	0
143	20250328	185000	16955050	2995	2995	2995	2995	0
144	20250328	184900	16955050	2995	2995	2995	2995	0
145	20250328	184800	16955050	2995	2995	2995	2995	0
146	20250328	184700	16955050	2995	2995	2995	2995	0
147	20250328	184600	16955050	2995	2995	2995	2995	0
148	20250328	184500	16955050	2995	2995	2995	2995	0
149	20250328	184400	16955050	2995	2995	2995	2995	0
150	20250328	184300	16955050	2995	2995	2995	2995	0
151	20250328	184200	16955050	2995	2995	2995	2995	0
152	20250328	184100	16955050	2995	2995	2995	2995	10
153	20250328	184000	16955050	2995	2995	2995	2995	0
154	20250328	183900	16955050	2995	2995	2995	2995	0
155	20250328	183800	16955050	2995	2995	2995	2995	0
156	20250328	183700	16955050	2995	2995	2995	2995	0
157	20250328	183600	16955050	2995	2995	2995	2995	0
158	20250328	183500	16955050	2995	2995	2995	2995	0
159	20250328	183400	16955050	2995	2995	2995	2995	0
160	20250328	183300	16955050	2995	2995	2995	2995	0
161	20250328	183200	16955050	2995	2995	2995	2995	0
162	20250328	183100	16955050	2995	2995	2995	2995	0
163	20250328	183000	16955050	2995	2995	2995	2995	0
164	20250328	182900	16955050	2995	2995	2995	2995	0
165	20250328	182800	16955050	2995	2995	2995	2995	0
166	20250328	182700	16955050	2995	2995	2995	2995	0
167	20250328	182600	16955050	2995	2995	2995	2995	0
168	20250328	182500	16955050	2995	2995	2995	2995	0
169	20250328	182400	16955050	2995	2995	2995	2995	0
170	20250328	182300	16955050	2995	2995	2995	2995	0
171	20250328	182200	16955050	2995	2995	2995	2995	0
172	20250328	182100	16955050	2995	2995	2995	2995	0
173	20250328	182000	16955050	2995	2995	2995	2995	0
174	20250328	181900	16955050	2995	2995	2995	2995	0
175	20250328	181800	16955050	2995	2995	2995	2995	0
176	20250328	181700	16955050	2995	2995	2995	2995	0
177	20250328	181600	16955050	2995	2995	2995	2995	0
178	20250328	181500	16955050	2995	2995	2995	2995	0
179	20250328	181400	16955050	2995	2995	2995	2995	0
180	20250328	181300	16955050	2995	2995	2995	2995	0
181	20250328	181200	16955050	2995	2995	2995	2995	0
182	20250328	181100	16955050	2995	2995	2995	2995	10
183	20250328	181000	16955050	2995	2995	2995	2995	0
184	20250328	180900	16955050	2995	2995	2995	2995	0
185	20250328	180800	16955050	2995	2995	2995	2995	0
186	20250328	180700	16955050	2995	2995	2995	2995	0
187	20250328	180600	16955050	2995	2995	2995	2995	0
188	20250328	180500	16955050	2995	2995	2995	2995	0
189	20250328	180400	16955050	2995	2995	2995	2995	0
190	20250328	180300	16955050	2995	2995	2995	2995	0
191	20250328	180200	16955050	2995	2995	2995	2995	0
192	20250328	180100	16955050	2995	2995	2995	2995	0
193	20250328	180000	16955050	2995	2995	2995	2995	0
194	20250328	175900	16955050	2995	2995	2995	2995	0
195	20250328	175800	16955050	2995	2995	2995	2995	0
196	20250328	175700	16955050	2995	2995	2995	2995	0
197	20250328	175600	16955050	2995	2995	2995	2995	0
198	20250328	175500	16955050	2995	2995	2995	2995	0
199	20250328	175400	16955050	2995	2995	2995	2995	0
200	20250328	175300	16955050	2995	2995	2995	2995	0
201	20250328	175200	16955050	2995	2995	2995	2995	0
202	20250328	175100	16955050	2995	2995	2995	2995	0
203	20250328	175000	16955050	2995	2995	2995	2995	0
204	20250328	174900	16955050	2995	2995	2995	2995	0
205	20250328	174800	16955050	2995	2995	2995	2995	0
206	20250328	174700	16955050	2995	2995	2995	2995	0
207	20250328	174600	16955050	2995	2995	2995	2995	0
208	20250328	174500	16955050	2995	2995	2995	2995	0
209	20250328	174400	16955050	2995	2995	2995	2995	0
210	20250328	174300	16955050	2995	2995	2995	2995	0
211	20250328	174200	16955050	2995	2995	2995	2995	0
212	20250328	174100	16955050	2995	2995	2995	2995	10
213	20250328	174000	16955050	2995	2995	2995	2995	0
214	20250328	173900	16955050	2995	2995	2995	2995	0
215	20250328	173800	16955050	2995	2995	2995	2995	0
216	20250328	173700	16955050	2995	2995	2995	2995	0
217	20250328	173600	16955050	2995	2995	2995	2995	0
218	20250328	173500	16955050	2995	2995	2995	2995	0
219	20250328	173400	16955050	2995	2995	2995	2995	0
220	20250328	173300	16955050	2995	2995	2995	2995	0
221	20250328	173200	16955050	2995	2995	2995	2995	0
222	20250328	173100	16955050	2995	2995	2995	2995	0
223	20250328	173000	16955050	2995	2995	2995	2995	0
224	20250328	172900	16955050	2995	2995	2995	2995	0
225	20250328	172800	16955050	2995	2995	2995	2995	0
226	20250328	172700	16955050	2995	2995	2995	2995	0
227	20250328	172600	16955050	2995	2995	2995	2995	0
228	20250328	172500	16955050	2995	2995	2995	2995	0
229	20250328	172400	16955050	2995	2995	2995	2995	0
230	20250328	172300	16955050	2995	2995	2995	2995	0
231	20250328	172200	16955050	2995	2995	2995	2995	0
232	20250328	172100	16955050	2995	2995	2995	2995	0
233	20250328	172000	16955050	2995	2995	2995	2995	0
234	20250328	171900	16955050	2995	2995	2995	2995	0
235	20250328	171800	16955050	2995	2995	2995	2995	0
236	20250328	171700	16955050	2995	2995	2995	2995	0
237	20250328	171600	16955050	2995	2995	2995	2995	0
238	20250328	171500	16955050	2995	2995	2995	2995	0
239	20250328	171400	16955050	2995	2995	2995	2995	0
240	20250328	171300	16955050	2995	2995	2995	2995	0
241	20250328	171200	16955050	2995	2995	2995	2995	0
242	20250328	171100	16955050	2995	2995	2995	2995	10
243	20250328	171000	16955050	2995	2995	2995	2995	0
244	20250328	170900	16955050	2995	2995	2995	2995	0
245	20250328	170800	16955050	2995	2995	2995	2995	0
246	20250328	170700	16955050	2995	2995	2995	2995	0
247	20250328	170600	16955050	2995	2995	2995	2995	0
248	20250328	170500	16955050	2995	2995	2995	2995	0
249	20250328	170400	16955050	2995	2995	2995	2995	0
250	20250328	170300	16955050	2995	2995	2995	2995	0
251	20250328	170200	16955050	2995	2995	2995	2995	0
252	20250328	170100	16955050	2995	2995	2995	2995	0
253	20250328	170000	16955050	2995	2995	2995	2995	0
254	20250328	165900	16955050	2995	2995	2995	2995	0
255	20250328	165800	16955050	2995	2995	2995	2995	0
256	20250328	165700	16955050	2995	2995	2995	2995	0
257	20250328	165600	16955050	2995	2995	2995	2995	0
258	20250328	165500	16955050	2995	2995	2995	2995	0
259	20250328	165400	16955050	2995	2995	2995	2995	0
260	20250328	165300	16955050	2995	2995	2995	2995	0
261	20250328	165200	16955050	2995	2995	2995	2995	0
262	20250328	165100	16955050	2995	2995	2995	2995	0
263	20250328	165000	16955050	2995	2995	2995	2995	0
264	20250328	164900	16955050	2995	2995	2995	2995	0
265	20250328	164800	16955050	2995	2995	2995	2995	0
266	20250328	164700	16955050	2995	2995	2995	2995	0
267	20250328	164600	16955050	2995	2995	2995	2995	0
268	20250328	164500	16955050	2995	2995	2995	2995	0
269	20250328	164400	16955050	2995	2995	2995	2995	0
270	20250328	164300	16955050	2995	2995	2995	2995	0
271	20250328	164200	16955050	2995	2995	2995	2995	0
272	20250328	164100	16955050	2995	2995	2995	2995	10
273	20250328	164000	16955050	2995	2995	2995	2995	0
274	20250328	163900	16955050	2995	2995	2995	2995	0
275	20250328	163800	16955050	2995	2995	2995	2995	0
276	20250328	163700	16955050	2995	2995	2995	2995	0
277	20250328	163600	16955050	2995	2995	2995	2995	0
278	20250328	163500	16955050	2995	2995	2995	2995	0
279	20250328	163400	16955050	2995	2995	2995	2995	0
280	20250328	163300	16955050	2995	2995	2995	2995	0
281	20250328	163200	16955050	2995	2995	2995	2995	0
282	20250328	163100	16955050	2995	2995	2995	2995	0
283	20250328	163000	16955050	2995	2995	2995	2995	0
284	20250328	162900	16955050	2995	2995	2995	2995	0
285	20250328	162800	16955050	2995	2995	2995	2995	0
286	20250328	162700	16955050	2995	2995	2995	2995	0
287	20250328	162600	16955050	2995	2995	2995	2995	0
288	20250328	162500	16955050	2995	2995	2995	2995	0
289	20250328	162400	16955050	2995	2995	2995	2995	0
290	20250328	162300	16955050	2995	2995	2995	2995	0
291	20250328	162200	16955050	2995	2995	2995	2995	0
292	20250328	162100	16955050	2995	2995	2995	2995	0
293	20250328	162000	16955050	2995	2995	2995	2995	0
294	20250328	161900	16955050	2995	2995	2995	2995	0
295	20250328	161800	16955050	2995	2995	2995	2995	0
296	20250328	161700	16955050	2995	2995	2995	2995	0
297	20250328	161600	16955050	2995	2995	2995	2995	0
298	20250328	161500	16955050	2995	2995	2995	2995	0
299	20250328	161400	16955050	2995	2995	2995	2995	0
300	20250328	161300	16955050	2995	2995	2995	2995	0
301	20250328	161200	16955050	2995	2995	2995	2995	0
302	20250328	161100	16955050	2995	2995	2995	2995	10
303	20250328	161000	16955050	2995	2995	2995	2995	0
304	20250328	160900	16955050	2995	2995	2995	2995	0
305	20250328	160800	16955050	2995	2995	2995	2995	0
306	20250328	160700	16955050	2995	2995	2995	2995	0
307	20250328	160600	16955050	2995	2995	2995	2995	0
308	20250328	160500	16955050	2995	2995	2995	2995	0
309	20250328	160400	16955050	2995	2995	2995	2995	0
310	20250328	160300	16955050	2995	2995	2995	2995	0
311	20250328	160200	16955050	2995	2995	2995	2995	0
312	20250328	160100	16955050	2995	2995	2995	2995	0
313	20250328	160000	16955050	2995	2995	2995	2995	0
314	20250328	155900	16955050	2995	2995	2995	2995	0
315	20250328	155800	16955050	2995	2995	2995	2995	0
316	20250328	155700	16955050	2995	2995	2995	2995	0
317	20250328	155600	16955050	2995	2995	2995	2995	0
318	20250328	155500	16955050	2995	2995	2995	2995	0
319	20250328	155400	16955050	2995	2995	2995	2995	0
320	20250328	155300	16955050	2995	2995	2995	2995	0
321	20250328	155200	16955050	2995	2995	2995	2995	0
322	20250328	155100	16955050	2995	2995	2995	2995	0
323	20250328	155000	16955050	2995	2995	2995	2995	0
324	20250328	154900	16955050	2995	2995	2995	2995	0
325	20250328	154800	16955050	2995	2995	2995	2995	0
326	20250328	154700	16955050	2995	2995	2995	2995	0
327	20250328	154600	16955050	2995	2995	2995	2995	0
328	20250328	154500	16955050	2995	2995	2995	2995	0
329	20250328	154400	16955050	2995	2995	2995	2995	0
330	20250328	154300	16955050	2995	2995	2995	2995	0
331	20250328	154200	16955050	2995	2995	2995	2995	0
332	20250328	154100	16955050	2995	2995	2995	2995	10
333	20250328	154000	16955050	2995	2995	2995	2995	0
334	20250328	153900	16955050	2995	2995	2995	2995	0
335	20250328	153800	16955050	2995	2995	2995	2995	0
336	20250328	153700	16955050	2995	2995	2995	2995	0
337	20250328	153600	16955050	2995	2995	2995	2995	0
338	20250328	153500	16955050	2995	2995	2995	2995	0
339	20250328	153400	16955050	2995	2995	2995	2995	0
340	20250328	153300	16955050	2995	2995	2995	2995	0
341	20250328	153200	16955050	2995	2995	2995	2995	0
342	20250328	153100	16955050	2995	2995	2995	2995	0
343	20250328	153000	16955050	2995	2995	2995	2995	10
344	20250328	152900	16925100	3055	3055	3055	3055	0
345	20250328	152800	16925100	3055	3055	3055	3055	0
346	20250328	152700	16925100	3055	3055	3055	3055	0
347	20250328	152600	16925100	3055	3055	3055	3055	0
348	20250328	152500	16925100	3055	3055	3055	3055	0
349	20250328	152400	16925100	3055	3055	3055	3055	0
350	20250328	152300	16925100	3055	3055	3055	3055	0
351	20250328	152200	16925100	3055	3055	3055	3055	0
352	20250328	152100	16925100	3055	3055	3055	3055	0
353	20250328	152000	16925100	3055	3055	3055	3055	0
354	20250328	151900	16925100	3055	3055	3055	3055	0
355	20250328	151800	16925100	3055	3055	3055	3055	0
356	20250328	151700	16925100	3055	3055	3055	3055	0
357	20250328	151600	16925100	3055	3055	3055	3055	0
358	20250328	151500	16925100	3055	3055	3055	3055	0
359	20250328	151400	16925100	3055	3055	3055	3055	0
360	20250328	151300	16925100	3055	3055	3055	3055	0
361	20250328	151200	16925100	3055	3055	3055	3055	0
362	20250328	151100	16925100	3055	3055	3055	3055	0
363	20250328	151000	16925100	3055	3055	3055	3055	0
364	20250328	150900	16925100	3055	3055	3055	3055	0
365	20250328	150800	16925100	3055	3055	3055	3055	0
366	20250328	150700	16925100	3055	3055	3055	3055	0
367	20250328	150600	16925100	3055	3055	3055	3055	0
368	20250328	150500	16925100	3055	3055	3055	3055	0
369	20250328	150400	16925100	3055	3055	3055	3055	0
370	20250328	150300	16925100	3055	3055	3055	3055	0
371	20250328	150200	16925100	3055	3055	3055	3055	1
372	20250328	150100	16922045	2930	2950	2950	2930	760
373	20250328	150000	14695110	3055	3000	3055	3000	10
374	20250328	145900	14665055	3000	3000	3000	3000	0
375	20250328	145800	14665055	3000	3000	3000	3000	0
376	20250328	145700	14665055	3000	3000	3000	3000	0
377	20250328	145600	14665055	3000	3000	3000	3000	0
378	20250328	145500	14665055	3000	3000	3000	3000	0
379	20250328	145400	14665055	3000	3000	3000	3000	0
380	20250328	145300	14665055	3000	3000	3000	3000	0
381	20250328	145200	14665055	3000	3000	3000	3000	0
382	20250328	145100	14665055	3000	3000	3000	3000	0
383	20250328	145000	14665055	3000	3000	3000	3000	0
384	20250328	144900	14665055	3000	3000	3000	3000	0
385	20250328	144800	14665055	3000	3000	3000	3000	0
386	20250328	144700	14665055	3000	3000	3000	3000	0
387	20250328	144600	14665055	3000	3000	3000	3000	0
388	20250328	144500	14665055	3000	3000	3000	3000	0
389	20250328	144400	14665055	3000	3000	3000	3000	0
390	20250328	144300	14665055	3000	3000	3000	3000	1
391	20250328	144200	14662055	3100	3100	3100	3100	0
392	20250328	144100	14662055	3100	3100	3100	3100	0
393	20250328	144000	14662055	3100	2940	3100	2870	5011
394	20250328	143900	30000	3000	3000	3000	3000	0
395	20250328	143800	30000	3000	3000	3000	3000	0
396	20250328	143700	30000	3000	3000	3000	3000	0
397	20250328	143600	30000	3000	3000	3000	3000	0
398	20250328	143500	30000	3000	3000	3000	3000	0
399	20250328	143400	30000	3000	3000	3000	3000	0
400	20250328	143300	30000	3000	3000	3000	3000	0
401	20250328	143200	30000	3000	3000	3000	3000	0
402	20250328	143100	30000	3000	3000	3000	3000	0
403	20250328	143000	30000	3000	3000	3000	3000	0
404	20250328	142900	30000	3000	3000	3000	3000	0
405	20250328	142800	30000	3000	3000	3000	3000	0
406	20250328	142700	30000	3000	3000	3000	3000	0
407	20250328	142600	30000	3000	3000	3000	3000	0
408	20250328	142500	30000	3000	3000	3000	3000	0
409	20250328	142400	30000	3000	3000	3000	3000	0
410	20250328	142300	30000	3000	3000	3000	3000	0
411	20250328	142200	30000	3000	3000	3000	3000	0
412	20250328	142100	30000	3000	3000	3000	3000	0
413	20250328	142000	30000	3000	3000	3000	3000	0
414	20250328	141900	30000	3000	3000	3000	3000	0
415	20250328	141800	30000	3000	3000	3000	3000	0
416	20250328	141700	30000	3000	3000	3000	3000	0
417	20250328	141600	30000	3000	3000	3000	3000	0
418	20250328	141500	30000	3000	3000	3000	3000	0
419	20250328	141400	30000	3000	3000	3000	3000	0
420	20250328	141300	30000	3000	3000	3000	3000	0
421	20250328	141200	30000	3000	3000	3000	3000	0
422	20250328	141100	30000	3000	3000	3000	3000	0
423	20250328	141000	30000	3000	3000	3000	3000	0
424	20250328	140900	30000	3000	3000	3000	3000	0
425	20250328	140800	30000	3000	3000	3000	3000	0
426	20250328	140700	30000	3000	3000	3000	3000	0
427	20250328	140600	30000	3000	3000	3000	3000	0
428	20250328	140500	30000	3000	3000	3000	3000	0
429	20250328	140400	30000	3000	3000	3000	3000	0
430	20250328	140300	30000	3000	3000	3000	3000	0
431	20250328	140200	30000	3000	3000	3000	3000	0
432	20250328	140100	30000	3000	3000	3000	3000	0
433	20250328	140000	30000	3000	3000	3000	3000	0
434	20250328	135900	30000	3000	3000	3000	3000	0
435	20250328	135800	30000	3000	3000	3000	3000	0
436	20250328	135700	30000	3000	3000	3000	3000	0
437	20250328	135600	30000	3000	3000	3000	3000	0
438	20250328	135500	30000	3000	3000	3000	3000	0
439	20250328	135400	30000	3000	3000	3000	3000	0
440	20250328	135300	30000	3000	3000	3000	3000	0
441	20250328	135200	30000	3000	3000	3000	3000	0
442	20250328	135100	30000	3000	3000	3000	3000	0
443	20250328	135000	30000	3000	3000	3000	3000	0
444	20250328	134900	30000	3000	3000	3000	3000	0
445	20250328	134800	30000	3000	3000	3000	3000	0
446	20250328	134700	30000	3000	3000	3000	3000	0
447	20250328	134600	30000	3000	3000	3000	3000	0
448	20250328	134500	30000	3000	3000	3000	3000	0
449	20250328	134400	30000	3000	3000	3000	3000	0
450	20250328	134300	30000	3000	3000	3000	3000	0
451	20250328	134200	30000	3000	3000	3000	3000	0
452	20250328	134100	30000	3000	3000	3000	3000	0
453	20250328	134000	30000	3000	3000	3000	3000	0
454	20250328	133900	30000	3000	3000	3000	3000	0
455	20250328	133800	30000	3000	3000	3000	3000	0
456	20250328	133700	30000	3000	3000	3000	3000	0
457	20250328	133600	30000	3000	3000	3000	3000	0
458	20250328	133500	30000	3000	3000	3000	3000	0
459	20250328	133400	30000	3000	3000	3000	3000	0
460	20250328	133300	30000	3000	3000	3000	3000	0
461	20250328	133200	30000	3000	3000	3000	3000	0
462	20250328	133100	30000	3000	3000	3000	3000	0
463	20250328	133000	30000	3000	3000	3000	3000	0
464	20250328	132900	30000	3000	3000	3000	3000	0
465	20250328	132800	30000	3000	3000	3000	3000	0
466	20250328	132700	30000	3000	3000	3000	3000	0
467	20250328	132600	30000	3000	3000	3000	3000	0
468	20250328	132500	30000	3000	3000	3000	3000	0
469	20250328	132400	30000	3000	3000	3000	3000	0
470	20250328	132300	30000	3000	3000	3000	3000	0
471	20250328	132200	30000	3000	3000	3000	3000	0
472	20250328	132100	30000	3000	3000	3000	3000	0
473	20250328	132000	30000	3000	3000	3000	3000	0
474	20250328	131900	30000	3000	3000	3000	3000	0
475	20250328	131800	30000	3000	3000	3000	3000	0
476	20250328	131700	30000	3000	3000	3000	3000	0
477	20250328	131600	30000	3000	3000	3000	3000	0
478	20250328	131500	30000	3000	3000	3000	3000	0
479	20250328	131400	30000	3000	3000	3000	3000	0
480	20250328	131300	30000	3000	3000	3000	3000	0
481	20250328	131200	30000	3000	3000	3000	3000	0
482	20250328	131100	30000	3000	3000	3000	3000	0
483	20250328	131000	30000	3000	3000	3000	3000	0
484	20250328	130900	30000	3000	3000	3000	3000	0
485	20250328	130800	30000	3000	3000	3000	3000	0
486	20250328	130700	30000	3000	3000	3000	3000	0
487	20250328	130600	30000	3000	3000	3000	3000	0
488	20250328	130500	30000	3000	3000	3000	3000	0
489	20250328	130400	30000	3000	3000	3000	3000	0
490	20250328	130300	30000	3000	3000	3000	3000	0
491	20250328	130200	30000	3000	3000	3000	3000	0
492	20250328	130100	30000	3000	3000	3000	3000	0
493	20250328	130000	30000	3000	3000	3000	3000	0
494	20250328	125900	30000	3000	3000	3000	3000	0
495	20250328	125800	30000	3000	3000	3000	3000	0
496	20250328	125700	30000	3000	3000	3000	3000	0
497	20250328	125600	30000	3000	3000	3000	3000	0
498	20250328	125500	30000	3000	3000	3000	3000	0
499	20250328	125400	30000	3000	3000	3000	3000	0
500	20250328	125300	30000	3000	3000	3000	3000	0
501	20250328	125200	30000	3000	3000	3000	3000	0
502	20250328	125100	30000	3000	3000	3000	3000	0
503	20250328	125000	30000	3000	3000	3000	3000	0
504	20250328	124900	30000	3000	3000	3000	3000	0
505	20250328	124800	30000	3000	3000	3000	3000	0
506	20250328	124700	30000	3000	3000	3000	3000	0
507	20250328	124600	30000	3000	3000	3000	3000	0
508	20250328	124500	30000	3000	3000	3000	3000	0
509	20250328	124400	30000	3000	3000	3000	3000	0
510	20250328	124300	30000	3000	3000	3000	3000	0
511	20250328	124200	30000	3000	3000	3000	3000	0
512	20250328	124100	30000	3000	3000	3000	3000	0
513	20250328	124000	30000	3000	3000	3000	3000	0
514	20250328	123900	30000	3000	3000	3000	3000	0
515	20250328	123800	30000	3000	3000	3000	3000	0
516	20250328	123700	30000	3000	3000	3000	3000	0
517	20250328	123600	30000	3000	3000	3000	3000	0
518	20250328	123500	30000	3000	3000	3000	3000	0
519	20250328	123400	30000	3000	3000	3000	3000	0
520	20250328	123300	30000	3000	3000	3000	3000	0
521	20250328	123200	30000	3000	3000	3000	3000	0
522	20250328	123100	30000	3000	3000	3000	3000	0
523	20250328	123000	30000	3000	3000	3000	3000	0
524	20250328	122900	30000	3000	3000	3000	3000	0
525	20250328	122800	30000	3000	3000	3000	3000	0
526	20250328	122700	30000	3000	3000	3000	3000	0
527	20250328	122600	30000	3000	3000	3000	3000	0
528	20250328	122500	30000	3000	3000	3000	3000	0
529	20250328	122400	30000	3000	3000	3000	3000	0
530	20250328	122300	30000	3000	3000	3000	3000	0
531	20250328	122200	30000	3000	3000	3000	3000	0
532	20250328	122100	30000	3000	3000	3000	3000	0
533	20250328	122000	30000	3000	3000	3000	3000	0
534	20250328	121900	30000	3000	3000	3000	3000	0
535	20250328	121800	30000	3000	3000	3000	3000	0
536	20250328	121700	30000	3000	3000	3000	3000	0
537	20250328	121600	30000	3000	3000	3000	3000	0
538	20250328	121500	30000	3000	3000	3000	3000	0
539	20250328	121400	30000	3000	3000	3000	3000	0
540	20250328	121300	30000	3000	3000	3000	3000	0
541	20250328	121200	30000	3000	3000	3000	3000	0
542	20250328	121100	30000	3000	3000	3000	3000	0
543	20250328	121000	30000	3000	3000	3000	3000	0
544	20250328	120900	30000	3000	3000	3000	3000	0
545	20250328	120800	30000	3000	3000	3000	3000	0
546	20250328	120700	30000	3000	3000	3000	3000	0
547	20250328	120600	30000	3000	3000	3000	3000	0
548	20250328	120500	30000	3000	3000	3000	3000	0
549	20250328	120400	30000	3000	3000	3000	3000	0
550	20250328	120300	30000	3000	3000	3000	3000	0
551	20250328	120200	30000	3000	3000	3000	3000	0
552	20250328	120100	30000	3000	3000	3000	3000	0
553	20250328	120000	30000	3000	3000	3000	3000	0
554	20250328	115900	30000	3000	3000	3000	3000	0
555	20250328	115800	30000	3000	3000	3000	3000	0
556	20250328	115700	30000	3000	3000	3000	3000	0
557	20250328	115600	30000	3000	3000	3000	3000	0
558	20250328	115500	30000	3000	3000	3000	3000	0
559	20250328	115400	30000	3000	3000	3000	3000	0
560	20250328	115300	30000	3000	3000	3000	3000	0
561	20250328	115200	30000	3000	3000	3000	3000	0
562	20250328	115100	30000	3000	3000	3000	3000	0
563	20250328	115000	30000	3000	3000	3000	3000	0
564	20250328	114900	30000	3000	3000	3000	3000	0
565	20250328	114800	30000	3000	3000	3000	3000	0
566	20250328	114700	30000	3000	3000	3000	3000	0
567	20250328	114600	30000	3000	3000	3000	3000	0
568	20250328	114500	30000	3000	3000	3000	3000	0
569	20250328	114400	30000	3000	3000	3000	3000	0
570	20250328	114300	30000	3000	3000	3000	3000	0
571	20250328	114200	30000	3000	3000	3000	3000	0
572	20250328	114100	30000	3000	3000	3000	3000	0
573	20250328	114000	30000	3000	3000	3000	3000	0
574	20250328	113900	30000	3000	3000	3000	3000	0
575	20250328	113800	30000	3000	3000	3000	3000	0
576	20250328	113700	30000	3000	3000	3000	3000	0
577	20250328	113600	30000	3000	3000	3000	3000	0
578	20250328	113500	30000	3000	3000	3000	3000	0
579	20250328	113400	30000	3000	3000	3000	3000	0
580	20250328	113300	30000	3000	3000	3000	3000	0
581	20250328	113200	30000	3000	3000	3000	3000	0
582	20250328	113100	30000	3000	3000	3000	3000	0
583	20250328	113000	30000	3000	3000	3000	3000	0
584	20250328	112900	30000	3000	3000	3000	3000	0
585	20250328	112800	30000	3000	3000	3000	3000	0
586	20250328	112700	30000	3000	3000	3000	3000	0
587	20250328	112600	30000	3000	3000	3000	3000	0
588	20250328	112500	30000	3000	3000	3000	3000	0
589	20250328	112400	30000	3000	3000	3000	3000	0
590	20250328	112300	30000	3000	3000	3000	3000	0
591	20250328	112200	30000	3000	3000	3000	3000	0
592	20250328	112100	30000	3000	3000	3000	3000	0
593	20250328	112000	30000	3000	3000	3000	3000	0
594	20250328	111900	30000	3000	3000	3000	3000	0
595	20250328	111800	30000	3000	3000	3000	3000	0
596	20250328	111700	30000	3000	3000	3000	3000	0
597	20250328	111600	30000	3000	3000	3000	3000	0
598	20250328	111500	30000	3000	3000	3000	3000	0
599	20250328	111400	30000	3000	3000	3000	3000	0
600	20250328	111300	30000	3000	3000	3000	3000	0
601	20250328	111200	30000	3000	3000	3000	3000	0
602	20250328	111100	30000	3000	3000	3000	3000	0
603	20250328	111000	30000	3000	3000	3000	3000	0
604	20250328	110900	30000	3000	3000	3000	3000	0
605	20250328	110800	30000	3000	3000	3000	3000	0
606	20250328	110700	30000	3000	3000	3000	3000	0
607	20250328	110600	30000	3000	3000	3000	3000	0
608	20250328	110500	30000	3000	3000	3000	3000	0
609	20250328	110400	30000	3000	3000	3000	3000	0
610	20250328	110300	30000	3000	3000	3000	3000	0
611	20250328	110200	30000	3000	3000	3000	3000	0
612	20250328	110100	30000	3000	3000	3000	3000	0
613	20250328	110000	30000	3000	3000	3000	3000	0
614	20250328	105900	30000	3000	3000	3000	3000	0
615	20250328	105800	30000	3000	3000	3000	3000	0
616	20250328	105700	30000	3000	3000	3000	3000	0
617	20250328	105600	30000	3000	3000	3000	3000	0
618	20250328	105500	30000	3000	3000	3000	3000	0
619	20250328	105400	30000	3000	3000	3000	3000	0
620	20250328	105300	30000	3000	3000	3000	3000	0
621	20250328	105200	30000	3000	3000	3000	3000	0
622	20250328	105100	30000	3000	3000	3000	3000	0
623	20250328	105000	30000	3000	3000	3000	3000	0
624	20250328	104900	30000	3000	3000	3000	3000	0
625	20250328	104800	30000	3000	3000	3000	3000	0
626	20250328	104700	30000	3000	3000	3000	3000	0
627	20250328	104600	30000	3000	3000	3000	3000	0
628	20250328	104500	30000	3000	3000	3000	3000	0
629	20250328	104400	30000	3000	3000	3000	3000	0
630	20250328	104300	30000	3000	3000	3000	3000	0
631	20250328	104200	30000	3000	3000	3000	3000	0
632	20250328	104100	30000	3000	3000	3000	3000	0
633	20250328	104000	30000	3000	3000	3000	3000	0
634	20250328	103900	30000	3000	3000	3000	3000	0
635	20250328	103800	30000	3000	3000	3000	3000	0
636	20250328	103700	30000	3000	3000	3000	3000	0
637	20250328	103600	30000	3000	3000	3000	3000	0
638	20250328	103500	30000	3000	3000	3000	3000	0
639	20250328	103400	30000	3000	3000	3000	3000	0
640	20250328	103300	30000	3000	3000	3000	3000	0
641	20250328	103200	30000	3000	3000	3000	3000	0
642	20250328	103100	30000	3000	3000	3000	3000	0
643	20250328	103000	30000	3000	3000	3000	3000	0
644	20250328	102900	30000	3000	3000	3000	3000	0
645	20250328	102800	30000	3000	3000	3000	3000	0
646	20250328	102700	30000	3000	3000	3000	3000	0
647	20250328	102600	30000	3000	3000	3000	3000	0
648	20250328	102500	30000	3000	3000	3000	3000	0
649	20250328	102400	30000	3000	3000	3000	3000	0
650	20250328	102300	30000	3000	3000	3000	3000	10
651	20250328	102200	0	3100	3100	3100	3100	0
652	20250328	102100	0	3100	3100	3100	3100	0
653	20250328	102000	0	3100	3100	3100	3100	0
654	20250328	101900	0	3100	3100	3100	3100	0
655	20250328	101800	0	3100	3100	3100	3100	0
656	20250328	101700	0	3100	3100	3100	3100	0
657	20250328	101600	0	3100	3100	3100	3100	0
658	20250328	101500	0	3100	3100	3100	3100	0
659	20250328	101400	0	3100	3100	3100	3100	0
660	20250328	101300	0	3100	3100	3100	3100	0
661	20250328	101200	0	3100	3100	3100	3100	0
662	20250328	101100	0	3100	3100	3100	3100	0
663	20250328	101000	0	3100	3100	3100	3100	0
664	20250328	100900	0	3100	3100	3100	3100	0
665	20250328	100800	0	3100	3100	3100	3100	0
666	20250328	100700	0	3100	3100	3100	3100	0
667	20250328	100600	0	3100	3100	3100	3100	0
668	20250328	100500	0	3100	3100	3100	3100	0
669	20250328	100400	0	3100	3100	3100	3100	0
670	20250328	100300	0	3100	3100	3100	3100	0
671	20250328	100200	0	3100	3100	3100	3100	0
672	20250328	100100	0	3100	3100	3100	3100	0
673	20250328	100000	0	3100	3100	3100	3100	0
674	20250328	095900	0	3100	3100	3100	3100	0
675	20250328	095800	0	3100	3100	3100	3100	0
676	20250328	095700	0	3100	3100	3100	3100	0
677	20250328	095600	0	3100	3100	3100	3100	0
678	20250328	095500	0	3100	3100	3100	3100	0
679	20250328	095400	0	3100	3100	3100	3100	0
680	20250328	095300	0	3100	3100	3100	3100	0
681	20250328	095200	0	3100	3100	3100	3100	0
682	20250328	095100	0	3100	3100	3100	3100	0
683	20250328	095000	0	3100	3100	3100	3100	0
684	20250328	094900	0	3100	3100	3100	3100	0
685	20250328	094800	0	3100	3100	3100	3100	0
686	20250328	094700	0	3100	3100	3100	3100	0
687	20250328	094600	0	3100	3100	3100	3100	0
688	20250328	094500	0	3100	3100	3100	3100	0
689	20250328	094400	0	3100	3100	3100	3100	0
690	20250328	094300	0	3100	3100	3100	3100	0
691	20250328	094200	0	3100	3100	3100	3100	0
692	20250328	094100	0	3100	3100	3100	3100	0
693	20250328	094000	0	3100	3100	3100	3100	0
694	20250328	093900	0	3100	3100	3100	3100	0
695	20250328	093800	0	3100	3100	3100	3100	0
696	20250328	093700	0	3100	3100	3100	3100	0
697	20250328	093600	0	3100	3100	3100	3100	0
698	20250328	093500	0	3100	3100	3100	3100	0
699	20250328	093400	0	3100	3100	3100	3100	0
700	20250328	093300	0	3100	3100	3100	3100	0
701	20250328	093200	0	3100	3100	3100	3100	0
702	20250328	093100	0	3100	3100	3100	3100	0
703	20250328	093000	0	3100	3100	3100	3100	0
704	20250328	092900	0	3100	3100	3100	3100	0
705	20250328	092800	0	3100	3100	3100	3100	0
706	20250328	092700	0	3100	3100	3100	3100	0
707	20250328	092600	0	3100	3100	3100	3100	0
708	20250328	092500	0	3100	3100	3100	3100	0
709	20250328	092400	0	3100	3100	3100	3100	0
710	20250328	092300	0	3100	3100	3100	3100	0
711	20250328	092200	0	3100	3100	3100	3100	0
712	20250328	092100	0	3100	3100	3100	3100	0
713	20250328	092000	0	3100	3100	3100	3100	0
714	20250328	091900	0	3100	3100	3100	3100	0
715	20250328	091800	0	3100	3100	3100	3100	0
716	20250328	091700	0	3100	3100	3100	3100	0
717	20250328	091600	0	3100	3100	3100	3100	0
718	20250328	091500	0	3100	3100	3100	3100	0
719	20250328	091400	0	3100	3100	3100	3100	0
720	20250328	091300	0	3100	3100	3100	3100	0
721	20250328	091200	0	3100	3100	3100	3100	0
722	20250328	091100	0	3100	3100	3100	3100	0
723	20250328	091000	0	3100	3100	3100	3100	0
724	20250328	090900	0	3100	3100	3100	3100	0
725	20250328	090800	0	3100	3100	3100	3100	0
726	20250328	090700	0	3100	3100	3100	3100	0
727	20250328	090600	0	3100	3100	3100	3100	0
728	20250328	090500	0	3100	3100	3100	3100	0
729	20250328	090400	0	3100	3100	3100	3100	0
730	20250328	090300	0	3100	3100	3100	3100	0
731	20250328	090200	0	3100	3100	3100	3100	0
732	20250328	090100	0	3100	3100	3100	3100	0
733	20250328	090000	0	3100	3100	3100	3100	0