KissMeData/037710/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192400	1447096175	29700	29700	29700	29700	1223
3	20250312	192300	1447096175	29700	29700	29700	29700	0
4	20250312	192200	1447096175	29700	29700	29700	29700	0
5	20250312	192100	1447096175	29700	29700	29700	29700	0
6	20250312	192000	1447096175	29700	29700	29700	29700	0
7	20250312	191900	1447096175	29700	29700	29700	29700	0
8	20250312	191800	1447096175	29700	29700	29700	29700	0
9	20250312	191700	1447096175	29700	29700	29700	29700	0
10	20250312	191600	1447096175	29700	29700	29700	29700	0
11	20250312	191500	1447096175	29700	29700	29700	29700	0
12	20250312	191400	1447096175	29700	29700	29700	29700	0
13	20250312	191300	1447096175	29700	29700	29700	29700	0
14	20250312	191200	1447096175	29700	29700	29700	29700	0
15	20250312	191100	1447096175	29700	29700	29700	29700	0
16	20250312	191000	1447096175	29700	29700	29700	29700	0
17	20250312	190900	1447096175	29700	29700	29700	29700	0
18	20250312	190800	1447096175	29700	29700	29700	29700	0
19	20250312	190700	1447096175	29700	29700	29700	29700	0
20	20250312	190600	1447096175	29700	29700	29700	29700	0
21	20250312	190500	1447096175	29700	29700	29700	29700	0
22	20250312	190400	1447096175	29700	29700	29700	29700	0
23	20250312	190300	1447096175	29700	29700	29700	29700	0
24	20250312	190200	1447096175	29700	29700	29700	29700	0
25	20250312	190100	1447096175	29700	29700	29700	29700	0
26	20250312	190000	1447096175	29700	29700	29700	29700	0
27	20250312	185900	1447096175	29700	29700	29700	29700	0
28	20250312	185800	1447096175	29700	29700	29700	29700	0
29	20250312	185700	1447096175	29700	29700	29700	29700	0
30	20250312	185600	1447096175	29700	29700	29700	29700	0
31	20250312	185500	1447096175	29700	29700	29700	29700	0
32	20250312	185400	1447096175	29700	29700	29700	29700	1223
33	20250312	185300	1447096175	29700	29700	29700	29700	0
34	20250312	185200	1447096175	29700	29700	29700	29700	0
35	20250312	185100	1447096175	29700	29700	29700	29700	0
36	20250312	185000	1447096175	29700	29700	29700	29700	0
37	20250312	184900	1447096175	29700	29700	29700	29700	0
38	20250312	184800	1447096175	29700	29700	29700	29700	0
39	20250312	184700	1447096175	29700	29700	29700	29700	0
40	20250312	184600	1447096175	29700	29700	29700	29700	0
41	20250312	184500	1447096175	29700	29700	29700	29700	0
42	20250312	184400	1447096175	29700	29700	29700	29700	0
43	20250312	184300	1447096175	29700	29700	29700	29700	0
44	20250312	184200	1447096175	29700	29700	29700	29700	0
45	20250312	184100	1447096175	29700	29700	29700	29700	0
46	20250312	184000	1447096175	29700	29700	29700	29700	0
47	20250312	183900	1447096175	29700	29700	29700	29700	0
48	20250312	183800	1447096175	29700	29700	29700	29700	0
49	20250312	183700	1447096175	29700	29700	29700	29700	0
50	20250312	183600	1447096175	29700	29700	29700	29700	0
51	20250312	183500	1447096175	29700	29700	29700	29700	0
52	20250312	183400	1447096175	29700	29700	29700	29700	0
53	20250312	183300	1447096175	29700	29700	29700	29700	0
54	20250312	183200	1447096175	29700	29700	29700	29700	0
55	20250312	183100	1447096175	29700	29700	29700	29700	0
56	20250312	183000	1447096175	29700	29700	29700	29700	0
57	20250312	182900	1447096175	29700	29700	29700	29700	0
58	20250312	182800	1447096175	29700	29700	29700	29700	0
59	20250312	182700	1447096175	29700	29700	29700	29700	0
60	20250312	182600	1447096175	29700	29700	29700	29700	0
61	20250312	182500	1447096175	29700	29700	29700	29700	0
62	20250312	182400	1447096175	29700	29700	29700	29700	1223
63	20250312	182300	1447096175	29700	29700	29700	29700	0
64	20250312	182200	1447096175	29700	29700	29700	29700	0
65	20250312	182100	1447096175	29700	29700	29700	29700	0
66	20250312	182000	1447096175	29700	29700	29700	29700	0
67	20250312	181900	1447096175	29700	29700	29700	29700	0
68	20250312	181800	1447096175	29700	29700	29700	29700	0
69	20250312	181700	1447096175	29700	29700	29700	29700	0
70	20250312	181600	1447096175	29700	29700	29700	29700	0
71	20250312	181500	1447096175	29700	29700	29700	29700	0
72	20250312	181400	1447096175	29700	29700	29700	29700	0
73	20250312	181300	1447096175	29700	29700	29700	29700	0
74	20250312	181200	1447096175	29700	29700	29700	29700	0
75	20250312	181100	1447096175	29700	29700	29700	29700	0
76	20250312	181000	1447096175	29700	29700	29700	29700	0
77	20250312	180900	1447096175	29700	29700	29700	29700	0
78	20250312	180800	1447096175	29700	29700	29700	29700	0
79	20250312	180700	1447096175	29700	29700	29700	29700	0
80	20250312	180600	1447096175	29700	29700	29700	29700	0
81	20250312	180500	1447096175	29700	29700	29700	29700	0
82	20250312	180400	1447096175	29700	29700	29700	29700	0
83	20250312	180300	1447096175	29700	29700	29700	29700	0
84	20250312	180200	1447096175	29700	29700	29700	29700	0
85	20250312	180100	1447096175	29700	29700	29700	29700	0
86	20250312	180000	1447096175	29700	29700	29700	29700	0
87	20250312	175900	1447096175	29700	29700	29700	29700	0
88	20250312	175800	1447096175	29700	29700	29700	29700	0
89	20250312	175700	1447096175	29700	29700	29700	29700	0
90	20250312	175600	1447096175	29700	29700	29700	29700	0
91	20250312	175500	1447096175	29700	29700	29700	29700	0
92	20250312	175400	1447096175	29700	29700	29700	29700	1223
93	20250312	175300	1447096175	29700	29700	29700	29700	0
94	20250312	175200	1447096175	29700	29700	29700	29700	0
95	20250312	175100	1447096175	29700	29700	29700	29700	0
96	20250312	175000	1447096175	29700	29700	29700	29700	0
97	20250312	174900	1447096175	29700	29700	29700	29700	0
98	20250312	174800	1447096175	29700	29700	29700	29700	0
99	20250312	174700	1447096175	29700	29700	29700	29700	0
100	20250312	174600	1447096175	29700	29700	29700	29700	0
101	20250312	174500	1447096175	29700	29700	29700	29700	0
102	20250312	174400	1447096175	29700	29700	29700	29700	0
103	20250312	174300	1447096175	29700	29700	29700	29700	0
104	20250312	174200	1447096175	29700	29700	29700	29700	0
105	20250312	174100	1447096175	29700	29700	29700	29700	0
106	20250312	174000	1447096175	29700	29700	29700	29700	0
107	20250312	173900	1447096175	29700	29700	29700	29700	0
108	20250312	173800	1447096175	29700	29700	29700	29700	0
109	20250312	173700	1447096175	29700	29700	29700	29700	0
110	20250312	173600	1447096175	29700	29700	29700	29700	0
111	20250312	173500	1447096175	29700	29700	29700	29700	0
112	20250312	173400	1447096175	29700	29700	29700	29700	0
113	20250312	173300	1447096175	29700	29700	29700	29700	0
114	20250312	173200	1447096175	29700	29700	29700	29700	0
115	20250312	173100	1447096175	29700	29700	29700	29700	0
116	20250312	173000	1447096175	29700	29700	29700	29700	0
117	20250312	172900	1447096175	29700	29700	29700	29700	0
118	20250312	172800	1447096175	29700	29700	29700	29700	0
119	20250312	172700	1447096175	29700	29700	29700	29700	0
120	20250312	172600	1447096175	29700	29700	29700	29700	0
121	20250312	172500	1447096175	29700	29700	29700	29700	0
122	20250312	172400	1447096175	29700	29700	29700	29700	1223
123	20250312	172300	1447096175	29700	29700	29700	29700	0
124	20250312	172200	1447096175	29700	29700	29700	29700	0
125	20250312	172100	1447096175	29700	29700	29700	29700	0
126	20250312	172000	1447096175	29700	29700	29700	29700	0
127	20250312	171900	1447096175	29700	29700	29700	29700	0
128	20250312	171800	1447096175	29700	29700	29700	29700	0
129	20250312	171700	1447096175	29700	29700	29700	29700	0
130	20250312	171600	1447096175	29700	29700	29700	29700	0
131	20250312	171500	1447096175	29700	29700	29700	29700	0
132	20250312	171400	1447096175	29700	29700	29700	29700	0
133	20250312	171300	1447096175	29700	29700	29700	29700	0
134	20250312	171200	1447096175	29700	29700	29700	29700	0
135	20250312	171100	1447096175	29700	29700	29700	29700	0
136	20250312	171000	1447096175	29700	29700	29700	29700	0
137	20250312	170900	1447096175	29700	29700	29700	29700	0
138	20250312	170800	1447096175	29700	29700	29700	29700	0
139	20250312	170700	1447096175	29700	29700	29700	29700	0
140	20250312	170600	1447096175	29700	29700	29700	29700	0
141	20250312	170500	1447096175	29700	29700	29700	29700	0
142	20250312	170400	1447096175	29700	29700	29700	29700	0
143	20250312	170300	1447096175	29700	29700	29700	29700	0
144	20250312	170200	1447096175	29700	29700	29700	29700	0
145	20250312	170100	1447096175	29700	29700	29700	29700	0
146	20250312	170000	1447096175	29700	29700	29700	29700	0
147	20250312	165900	1447096175	29700	29700	29700	29700	0
148	20250312	165800	1447096175	29700	29700	29700	29700	0
149	20250312	165700	1447096175	29700	29700	29700	29700	0
150	20250312	165600	1447096175	29700	29700	29700	29700	0
151	20250312	165500	1447096175	29700	29700	29700	29700	0
152	20250312	165400	1447096175	29700	29700	29700	29700	1223
153	20250312	165300	1447096175	29700	29700	29700	29700	0
154	20250312	165200	1447096175	29700	29700	29700	29700	0
155	20250312	165100	1447096175	29700	29700	29700	29700	0
156	20250312	165000	1447096175	29700	29700	29700	29700	0
157	20250312	164900	1447096175	29700	29700	29700	29700	0
158	20250312	164800	1447096175	29700	29700	29700	29700	0
159	20250312	164700	1447096175	29700	29700	29700	29700	0
160	20250312	164600	1447096175	29700	29700	29700	29700	0
161	20250312	164500	1447096175	29700	29700	29700	29700	0
162	20250312	164400	1447096175	29700	29700	29700	29700	0
163	20250312	164300	1447096175	29700	29700	29700	29700	0
164	20250312	164200	1447096175	29700	29700	29700	29700	0
165	20250312	164100	1447096175	29700	29700	29700	29700	0
166	20250312	164000	1447096175	29700	29700	29700	29700	0
167	20250312	163900	1447096175	29700	29700	29700	29700	0
168	20250312	163800	1447096175	29700	29700	29700	29700	0
169	20250312	163700	1447096175	29700	29700	29700	29700	0
170	20250312	163600	1447096175	29700	29700	29700	29700	0
171	20250312	163500	1447096175	29700	29700	29700	29700	0
172	20250312	163400	1447096175	29700	29700	29700	29700	0
173	20250312	163300	1447096175	29700	29700	29700	29700	0
174	20250312	163200	1447096175	29700	29700	29700	29700	0
175	20250312	163100	1447096175	29700	29700	29700	29700	0
176	20250312	163000	1447096175	29700	29700	29700	29700	0
177	20250312	162900	1447096175	29700	29700	29700	29700	0
178	20250312	162800	1447096175	29700	29700	29700	29700	0
179	20250312	162700	1447096175	29700	29700	29700	29700	0
180	20250312	162600	1447096175	29700	29700	29700	29700	0
181	20250312	162500	1447096175	29700	29700	29700	29700	0
182	20250312	162400	1447096175	29700	29700	29700	29700	1223
183	20250312	162300	1447096175	29700	29700	29700	29700	0
184	20250312	162200	1447096175	29700	29700	29700	29700	0
185	20250312	162100	1447096175	29700	29700	29700	29700	0
186	20250312	162000	1447096175	29700	29700	29700	29700	0
187	20250312	161900	1447096175	29700	29700	29700	29700	0
188	20250312	161800	1447096175	29700	29700	29700	29700	0
189	20250312	161700	1447096175	29700	29700	29700	29700	0
190	20250312	161600	1447096175	29700	29700	29700	29700	0
191	20250312	161500	1447096175	29700	29700	29700	29700	0
192	20250312	161400	1447096175	29700	29700	29700	29700	0
193	20250312	161300	1447096175	29700	29700	29700	29700	0
194	20250312	161200	1447096175	29700	29700	29700	29700	0
195	20250312	161100	1447096175	29700	29700	29700	29700	0
196	20250312	161000	1447096175	29700	29700	29700	29700	0
197	20250312	160900	1447096175	29700	29700	29700	29700	0
198	20250312	160800	1447096175	29700	29700	29700	29700	0
199	20250312	160700	1447096175	29700	29700	29700	29700	0
200	20250312	160600	1447096175	29700	29700	29700	29700	0
201	20250312	160500	1447096175	29700	29700	29700	29700	0
202	20250312	160400	1447096175	29700	29700	29700	29700	0
203	20250312	160300	1447096175	29700	29700	29700	29700	0
204	20250312	160200	1447096175	29700	29700	29700	29700	0
205	20250312	160100	1447096175	29700	29700	29700	29700	0
206	20250312	160000	1447096175	29700	29700	29700	29700	0
207	20250312	155900	1447096175	29700	29700	29700	29700	0
208	20250312	155800	1447096175	29700	29700	29700	29700	0
209	20250312	155700	1447096175	29700	29700	29700	29700	0
210	20250312	155600	1447096175	29700	29700	29700	29700	0
211	20250312	155500	1447096175	29700	29700	29700	29700	0
212	20250312	155400	1447096175	29700	29700	29700	29700	1223
213	20250312	155300	1447096175	29700	29700	29700	29700	0
214	20250312	155200	1447096175	29700	29700	29700	29700	0
215	20250312	155100	1447096175	29700	29700	29700	29700	0
216	20250312	155000	1447096175	29700	29700	29700	29700	0
217	20250312	154900	1447096175	29700	29700	29700	29700	0
218	20250312	154800	1447096175	29700	29700	29700	29700	0
219	20250312	154700	1447096175	29700	29700	29700	29700	0
220	20250312	154600	1447096175	29700	29700	29700	29700	0
221	20250312	154500	1447096175	29700	29700	29700	29700	0
222	20250312	154400	1447096175	29700	29700	29700	29700	0
223	20250312	154300	1447096175	29700	29700	29700	29700	0
224	20250312	154200	1447096175	29700	29700	29700	29700	0
225	20250312	154100	1447096175	29700	29700	29700	29700	0
226	20250312	154000	1447096175	29700	29700	29700	29700	0
227	20250312	153900	1447096175	29700	29700	29700	29700	0
228	20250312	153800	1447096175	29700	29700	29700	29700	0
229	20250312	153700	1447096175	29700	29700	29700	29700	0
230	20250312	153600	1447096175	29700	29700	29700	29700	0
231	20250312	153500	1447096175	29700	29700	29700	29700	0
232	20250312	153400	1447096175	29700	29700	29700	29700	0
233	20250312	153300	1447096175	29700	29700	29700	29700	0
234	20250312	153200	1447096175	29700	29700	29700	29700	0
235	20250312	153100	1447096175	29700	29700	29700	29700	0
236	20250312	153000	1447096175	29700	29700	29700	29700	1223
237	20250312	152900	1410773075	29700	29700	29700	29700	0
238	20250312	152800	1410773075	29700	29700	29700	29700	0
239	20250312	152700	1410773075	29700	29700	29700	29700	0
240	20250312	152600	1410773075	29700	29700	29700	29700	0
241	20250312	152500	1410773075	29700	29700	29700	29700	0
242	20250312	152400	1410773075	29700	29700	29700	29700	0
243	20250312	152300	1410773075	29700	29700	29700	29700	0
244	20250312	152200	1410773075	29700	29700	29700	29700	0
245	20250312	152100	1410773075	29700	29700	29700	29700	0
246	20250312	152000	1410773075	29700	29700	29700	29700	0
247	20250312	151900	1410773075	29700	29650	29700	29650	66
248	20250312	151800	1408813825	29650	29700	29750	29650	827
249	20250312	151700	1384251525	29750	29700	29750	29700	60
250	20250312	151600	1382466675	29700	29700	29700	29700	3
251	20250312	151500	1382377575	29750	29700	29750	29700	43
252	20250312	151400	1381098475	29750	29725	29750	29700	24
253	20250312	151300	1380384600	29700	29700	29700	29675	295
254	20250312	151200	1371623175	29700	29675	29700	29675	124
255	20250312	151100	1367940450	29700	29700	29700	29675	44
256	20250312	151000	1366633975	29650	29750	29750	29650	1576
257	20250312	150900	1319818575	29750	29750	29750	29750	0
258	20250312	150800	1319818575	29750	29750	29750	29750	3
259	20250312	150700	1319729325	29750	29750	29750	29750	12
260	20250312	150600	1319372325	29750	29750	29750	29750	1
261	20250312	150500	1319342575	29750	29750	29750	29750	21
262	20250312	150400	1318717825	29750	29750	29750	29700	366
263	20250312	150300	1307843650	29750	29750	29750	29750	1
264	20250312	150200	1307813900	29700	29750	29750	29700	1905
265	20250312	150100	1251215150	29750	29775	29775	29750	691
266	20250312	150000	1230657875	29800	29775	29800	29775	2
267	20250312	145900	1230598300	29775	29800	29800	29775	35
268	20250312	145800	1229556075	29800	29800	29800	29800	0
269	20250312	145700	1229556075	29800	29800	29800	29800	0
270	20250312	145600	1229556075	29800	29800	29800	29800	0
271	20250312	145500	1229556075	29800	29800	29800	29800	17
272	20250312	145400	1229049475	29750	29750	29750	29750	0
273	20250312	145300	1229049475	29750	29750	29750	29750	0
274	20250312	145200	1229049475	29750	29750	29750	29750	355
275	20250312	145100	1218488225	29750	29750	29750	29750	1328
276	20250312	145000	1178980225	29750	29750	29750	29750	0
277	20250312	144900	1178980225	29750	29775	29775	29750	2041
278	20250312	144800	1118260350	29800	29800	29800	29800	10
279	20250312	144700	1117962350	29800	29800	29800	29800	1
280	20250312	144600	1117932550	29800	29800	29800	29800	8
281	20250312	144500	1117694150	29800	29800	29800	29800	2
282	20250312	144400	1117634550	29800	29800	29800	29800	75
283	20250312	144300	1115399550	29800	29800	29800	29800	140
284	20250312	144200	1111227550	29800	29800	29800	29800	20
285	20250312	144100	1110631550	29800	29800	29800	29800	151
286	20250312	144000	1106131750	29800	29800	29800	29800	18
287	20250312	143900	1105595350	29800	29800	29800	29800	57
288	20250312	143800	1103896750	29800	29800	29800	29800	5
289	20250312	143700	1103747750	29800	29800	29800	29800	0
290	20250312	143600	1103747750	29800	29800	29800	29800	0
291	20250312	143500	1103747750	29800	29800	29800	29800	47
292	20250312	143400	1102347150	29800	29800	29800	29800	0
293	20250312	143300	1102347150	29800	29800	29800	29800	0
294	20250312	143200	1102347150	29800	29800	29800	29800	100
295	20250312	143100	1099367150	29750	29750	29750	29750	0
296	20250312	143000	1099367150	29750	29750	29750	29750	0
297	20250312	142900	1099367150	29750	29750	29750	29750	2
298	20250312	142800	1099307650	29750	29750	29750	29750	0
299	20250312	142700	1099307650	29750	29775	29775	29750	500
300	20250312	142600	1084432450	29800	29800	29800	29800	0
301	20250312	142500	1084432450	29800	29800	29800	29800	3
302	20250312	142400	1084343050	29800	29825	29825	29800	1336
303	20250312	142300	1044530175	29850	29850	29850	29850	0
304	20250312	142200	1044530175	29850	29850	29850	29850	0
305	20250312	142100	1044530175	29850	29850	29850	29850	0
306	20250312	142000	1044530175	29850	29850	29850	29850	1
307	20250312	141900	1044500325	29850	29850	29850	29850	0
308	20250312	141800	1044500325	29850	29850	29850	29850	18
309	20250312	141700	1043963025	29850	29850	29850	29850	982
310	20250312	141600	1014650325	29850	29850	29850	29850	0
311	20250312	141500	1014650325	29850	29850	29850	29850	5
312	20250312	141400	1014501075	29850	29850	29850	29850	1
313	20250312	141300	1014471225	29850	29850	29850	29850	0
314	20250312	141200	1014471225	29850	29850	29850	29850	0
315	20250312	141100	1014471225	29850	29850	29850	29850	4
316	20250312	141000	1014351825	29850	29850	29850	29850	2
317	20250312	140900	1014292125	29850	29850	29850	29850	0
318	20250312	140800	1014292125	29850	29850	29850	29850	0
319	20250312	140700	1014292125	29850	29850	29850	29850	1488
320	20250312	140600	969875325	29850	29850	29850	29850	0
321	20250312	140500	969875325	29850	29850	29850	29850	828
322	20250312	140400	945159525	29850	29850	29850	29850	0
323	20250312	140300	945159525	29850	29850	29850	29850	1256
324	20250312	140200	907667925	29900	29900	29900	29900	0
325	20250312	140100	907667925	29900	29900	29900	29900	2
326	20250312	140000	907608125	29900	29900	29900	29900	1
327	20250312	135900	907578225	29900	29900	29900	29900	200
328	20250312	135800	901598225	29900	29900	29900	29900	0
329	20250312	135700	901598225	29900	29900	29900	29900	0
330	20250312	135600	901598225	29900	29900	29900	29850	5
331	20250312	135500	901448775	29900	29900	29900	29900	31
332	20250312	135400	900521875	29850	29850	29850	29850	3
333	20250312	135300	900432325	29850	29850	29850	29850	658
334	20250312	135200	880791025	29850	29850	29850	29850	111
335	20250312	135100	877477675	29850	29850	29850	29850	0
336	20250312	135000	877477675	29850	29850	29850	29850	90
337	20250312	134900	874791175	29850	29850	29850	29850	0
338	20250312	134800	874791175	29850	29850	29850	29850	35
339	20250312	134700	873746425	29850	29850	29850	29850	22
340	20250312	134600	873089725	29850	29850	29850	29850	1053
341	20250312	134500	841657675	29850	29850	29850	29850	0
342	20250312	134400	841657675	29850	29850	29850	29850	16
343	20250312	134300	841180075	29850	29850	29850	29850	2
344	20250312	134200	841120375	29850	29850	29850	29850	4
345	20250312	134100	841000975	29850	29850	29850	29850	603
346	20250312	134000	823001425	29850	29850	29850	29850	1
347	20250312	133900	822971575	29800	29800	29800	29800	0
348	20250312	133800	822971575	29800	29800	29800	29800	0
349	20250312	133700	822971575	29800	29800	29800	29800	0
350	20250312	133600	822971575	29800	29800	29800	29800	0
351	20250312	133500	822971575	29800	29800	29800	29800	0
352	20250312	133400	822971575	29800	29800	29800	29800	1980
353	20250312	133300	763967575	29800	29800	29800	29800	166
354	20250312	133200	759020775	29800	29800	29800	29800	2
355	20250312	133100	758961175	29800	29800	29800	29800	0
356	20250312	133000	758961175	29800	29800	29800	29800	0
357	20250312	132900	758961175	29800	29800	29800	29800	120
358	20250312	132800	755385175	29800	29800	29800	29800	14
359	20250312	132700	754967975	29800	29800	29800	29800	0
360	20250312	132600	754967975	29800	29800	29800	29800	3
361	20250312	132500	754878575	29800	29800	29800	29800	78
362	20250312	132400	752554175	29750	29750	29750	29750	899
363	20250312	132300	725808925	29800	29800	29800	29800	401
364	20250312	132200	713859125	29800	29800	29800	29800	49
365	20250312	132100	712398925	29750	29750	29750	29750	0
366	20250312	132000	712398925	29750	29800	29800	29750	63
367	20250312	131900	710523150	29800	29800	29800	29800	0
368	20250312	131800	710523150	29800	29800	29800	29800	1
369	20250312	131700	710493350	29750	29750	29750	29750	300
370	20250312	131600	701568350	29750	29750	29750	29750	3
371	20250312	131500	701479100	29800	29800	29800	29800	50
372	20250312	131400	699989100	29800	29800	29800	29800	252
373	20250312	131300	692479500	29800	29800	29800	29800	107
374	20250312	131200	689290900	29800	29825	29825	29800	1241
375	20250312	131100	652308975	29800	29825	29825	29800	578
376	20250312	131000	635084050	29850	29850	29850	29850	0
377	20250312	130900	635084050	29850	29850	29850	29850	0
378	20250312	130800	635084050	29850	29850	29850	29850	1
379	20250312	130700	635054200	29850	29850	29850	29850	38
380	20250312	130600	633919900	29850	29850	29850	29850	1459
381	20250312	130500	590368750	29850	29850	29850	29850	0
382	20250312	130400	590368750	29850	29875	29875	29850	1000
383	20250312	130300	560518625	29900	29900	29900	29900	3
384	20250312	130200	560428925	29900	29900	29900	29900	0
385	20250312	130100	560428925	29900	29900	29900	29900	305
386	20250312	130000	551309425	29900	29900	29900	29900	2
387	20250312	125900	551249625	29900	29900	29900	29900	291
388	20250312	125800	542548725	29950	29950	29950	29950	38
389	20250312	125700	541410625	29900	29900	29900	29900	0
390	20250312	125600	541410625	29900	29900	29900	29900	0
391	20250312	125500	541410625	29900	29900	29900	29900	0
392	20250312	125400	541410625	29900	29900	29900	29900	0
393	20250312	125300	541410625	29900	29900	29900	29900	0
394	20250312	125200	541410625	29900	29900	29900	29900	6
395	20250312	125100	541231225	29900	29900	29900	29900	0
396	20250312	125000	541231225	29900	29900	29900	29900	0
397	20250312	124900	541231225	29900	29900	29900	29900	153
398	20250312	124800	536656525	29900	29900	29900	29900	0
399	20250312	124700	536656525	29900	29900	29900	29900	0
400	20250312	124600	536656525	29900	29900	29900	29900	26
401	20250312	124500	535879125	29900	29900	29900	29900	31
402	20250312	124400	534952225	29900	29900	29900	29900	338
403	20250312	124300	524846025	29900	29900	29900	29900	500
404	20250312	124200	509896025	29900	29900	29900	29900	201
405	20250312	124100	503886125	29875	29875	29875	29875	0
406	20250312	124000	503886125	29875	29875	29875	29875	2
407	20250312	123900	503826375	29900	29900	29900	29900	73
408	20250312	123800	501643675	29900	29900	29900	29850	54
409	20250312	123700	500030725	29900	29900	29900	29900	1
410	20250312	123600	500000825	29900	29900	29900	29900	10
411	20250312	123500	499701825	29900	29900	29900	29900	1
412	20250312	123400	499671925	29900	29900	29900	29900	645
413	20250312	123300	480386425	29900	29900	29900	29900	1
414	20250312	123200	480356525	29900	29900	29900	29900	0
415	20250312	123100	480356525	29900	29900	29900	29900	0
416	20250312	123000	480356525	29900	29900	29900	29900	0
417	20250312	122900	480356525	29900	29900	29900	29900	449
418	20250312	122800	466931425	29900	29900	29900	29900	51
419	20250312	122700	465406525	29900	29900	29900	29900	10
420	20250312	122600	465107525	29900	29900	29900	29900	13
421	20250312	122500	464718825	29900	29900	29900	29900	5
422	20250312	122400	464569325	29900	29900	29900	29900	0
423	20250312	122300	464569325	29900	29900	29900	29900	66
424	20250312	122200	462595925	29900	29950	29950	29900	1335
425	20250312	122100	422679375	29900	29900	29900	29900	1000
426	20250312	122000	392779375	29900	29900	29900	29900	44
427	20250312	121900	391463775	29950	29950	29950	29950	1
428	20250312	121800	391433825	29950	29950	29950	29950	0
429	20250312	121700	391433825	29950	29950	29950	29950	0
430	20250312	121600	391433825	29950	29950	29950	29950	21
431	20250312	121500	390804875	29950	29950	29950	29925	463
432	20250312	121400	376938275	29950	29950	29950	29950	273
433	20250312	121300	368761925	29950	29950	29950	29950	0
434	20250312	121200	368761925	29950	29950	29950	29950	0
435	20250312	121100	368761925	29950	29950	29950	29950	6
436	20250312	121000	368582225	29950	29950	29950	29950	0
437	20250312	120900	368582225	29950	29950	29950	29950	0
438	20250312	120800	368582225	29950	29950	29950	29950	0
439	20250312	120700	368582225	29950	29950	29950	29950	0
440	20250312	120600	368582225	29950	29950	29950	29950	0
441	20250312	120500	368582225	29950	29950	29950	29950	1025
442	20250312	120400	337883475	29950	29950	29950	29950	0
443	20250312	120300	337883475	29950	29950	29950	29950	20
444	20250312	120200	337284475	29950	29950	29950	29950	100
445	20250312	120100	334289475	29950	29950	29950	29950	761
446	20250312	120000	311497525	29950	29950	29950	29950	0
447	20250312	115900	311497525	29950	29950	29950	29950	0
448	20250312	115800	311497525	29950	29950	29950	29950	0
449	20250312	115700	311497525	29950	29950	29950	29950	0
450	20250312	115600	311497525	29950	29950	29950	29950	0
451	20250312	115500	311497525	29950	29950	29950	29950	0
452	20250312	115400	311497525	29950	29950	29950	29950	0
453	20250312	115300	311497525	29950	30000	30000	29950	501
454	20250312	115200	296492275	30000	30000	30000	30000	0
455	20250312	115100	296492275	30000	30000	30000	30000	1000
456	20250312	115000	266492275	30000	30000	30000	30000	0
457	20250312	114900	266492275	30000	30000	30000	30000	0
458	20250312	114800	266492275	30000	30000	30000	30000	0
459	20250312	114700	266492275	30000	30000	30000	30000	0
460	20250312	114600	266492275	30000	30000	30000	30000	0
461	20250312	114500	266492275	30000	30000	30000	30000	0
462	20250312	114400	266492275	30000	30000	30000	30000	1005
463	20250312	114300	236342275	30000	30000	30000	30000	0
464	20250312	114200	236342275	30000	30000	30000	30000	0
465	20250312	114100	236342275	30000	30000	30000	30000	1
466	20250312	114000	236312275	29950	29950	29950	29950	0
467	20250312	113900	236312275	29950	29950	29950	29950	0
468	20250312	113800	236312275	29950	29950	29950	29950	20
469	20250312	113700	235713275	29950	29950	29950	29950	0
470	20250312	113600	235713275	29950	29950	29950	29950	55
471	20250312	113500	234066025	29950	29950	29950	29950	0
472	20250312	113400	234066025	29950	30000	30000	29950	1043
473	20250312	113300	202776875	29950	29950	29950	29950	0
474	20250312	113200	202776875	29950	29950	29950	29950	0
475	20250312	113100	202776875	29950	29950	29950	29950	3
476	20250312	113000	202687025	30000	30000	30000	30000	0
477	20250312	112900	202687025	30000	30000	30000	30000	0
478	20250312	112800	202687025	30000	30000	30000	30000	103
479	20250312	112700	199597025	30000	30000	30000	30000	0
480	20250312	112600	199597025	30000	30000	30000	30000	0
481	20250312	112500	199597025	30000	30000	30000	30000	1
482	20250312	112400	199567025	30000	30000	30000	30000	0
483	20250312	112300	199567025	30000	30000	30000	30000	507
484	20250312	112200	184357025	30000	30000	30000	30000	0
485	20250312	112100	184357025	30000	30000	30000	30000	0
486	20250312	112000	184357025	30000	30000	30000	30000	1
487	20250312	111900	184327025	30000	30000	30000	30000	0
488	20250312	111800	184327025	30000	30000	30000	30000	0
489	20250312	111700	184327025	30000	30000	30000	30000	3
490	20250312	111600	184237025	30000	30000	30000	30000	2
491	20250312	111500	184177025	29950	29950	29950	29950	0
492	20250312	111400	184177025	29950	29950	29950	29950	0
493	20250312	111300	184177025	29950	29950	29950	29950	0
494	20250312	111200	184177025	29950	29950	29950	29950	489
495	20250312	111100	169531475	29950	29950	29950	29950	0
496	20250312	111000	169531475	29950	29950	29950	29950	10
497	20250312	110900	169231975	29900	29900	29900	29900	0
498	20250312	110800	169231975	29900	29900	29900	29900	57
499	20250312	110700	167527675	29900	29900	29900	29900	0
500	20250312	110600	167527675	29900	29900	29900	29900	2
501	20250312	110500	167467875	29900	29900	29900	29900	1
502	20250312	110400	167437975	29900	29900	29900	29900	3
503	20250312	110300	167348275	29900	29900	29900	29900	2
504	20250312	110200	167288475	29900	29950	29950	29900	2
505	20250312	110100	167228625	29900	29900	29900	29900	3
506	20250312	110000	167138925	29900	29900	29900	29900	1
507	20250312	105900	167109025	29900	29900	29900	29900	6
508	20250312	105800	166929625	29900	29900	29900	29900	0
509	20250312	105700	166929625	29900	29900	29900	29900	3
510	20250312	105600	166839925	29900	29950	29950	29900	111
511	20250312	105500	163516425	29900	29950	29950	29900	40
512	20250312	105400	162319275	29900	29900	29900	29900	0
513	20250312	105300	162319275	29900	29900	29900	29900	4
514	20250312	105200	162199675	29900	29900	29950	29900	7
515	20250312	105100	161990325	29900	29925	29950	29900	75
516	20250312	105000	159745300	29900	29900	29900	29900	0
517	20250312	104900	159745300	29900	29950	29950	29900	8
518	20250312	104800	159506050	29900	29900	29900	29900	8
519	20250312	104700	159266850	29900	29900	29900	29900	70
520	20250312	104600	157173850	29900	29950	29950	29900	529
521	20250312	104500	141330500	29950	29950	29950	29950	22
522	20250312	104400	140671600	29950	29950	29950	29950	53
523	20250312	104300	139084250	29950	29950	29950	29950	0
524	20250312	104200	139084250	29950	29950	29950	29950	0
525	20250312	104100	139084250	29950	29950	29950	29950	0
526	20250312	104000	139084250	29950	29950	29950	29950	58
527	20250312	103900	137347150	29950	29950	29950	29950	29
528	20250312	103800	136478600	29950	29950	29950	29950	32
529	20250312	103700	135520200	29950	29950	29950	29950	0
530	20250312	103600	135520200	29950	29950	29950	29950	14
531	20250312	103500	135100900	30000	30000	30000	30000	0
532	20250312	103400	135100900	30000	30000	30000	30000	2
533	20250312	103300	135040900	30000	30000	30000	30000	0
534	20250312	103200	135040900	30000	30000	30000	30000	1
535	20250312	103100	135010900	30000	30000	30000	30000	6
536	20250312	103000	134830900	30000	30000	30000	30000	0
537	20250312	102900	134830900	30000	30000	30000	30000	0
538	20250312	102800	134830900	30000	30000	30000	30000	0
539	20250312	102700	134830900	30000	30000	30000	30000	0
540	20250312	102600	134830900	30000	30000	30000	30000	0
541	20250312	102500	134830900	30000	30000	30000	30000	1
542	20250312	102400	134800900	29950	29950	29950	29950	0
543	20250312	102300	134800900	29950	29950	29950	29950	0
544	20250312	102200	134800900	29950	29950	29950	29950	0
545	20250312	102100	134800900	29950	29950	29950	29950	0
546	20250312	102000	134800900	29950	29950	29950	29950	1
547	20250312	101900	134770950	29950	29950	29950	29950	0
548	20250312	101800	134770950	29950	29950	29950	29950	82
549	20250312	101700	132315050	29950	29975	29975	29950	30
550	20250312	101600	131416300	29950	29950	29950	29950	285
551	20250312	101500	122880550	29950	29950	29950	29950	0
552	20250312	101400	122880550	29950	29950	29950	29950	605
553	20250312	101300	104760800	29900	29900	29900	29900	20
554	20250312	101200	104162800	29900	29900	29900	29900	0
555	20250312	101100	104162800	29900	29925	29925	29900	150
556	20250312	101000	99675050	29950	29950	29950	29950	0
557	20250312	100900	99675050	29950	29950	29950	29950	10
558	20250312	100800	99375550	29950	29950	29950	29950	22
559	20250312	100700	98716650	29950	29950	29950	29950	0
560	20250312	100600	98716650	29950	29950	29950	29950	26
561	20250312	100500	97937950	29950	29950	29950	29950	105
562	20250312	100400	94793200	29950	29950	29950	29925	74
563	20250312	100300	92577400	29950	29950	29950	29950	38
564	20250312	100200	91439300	29900	29900	29900	29900	0
565	20250312	100100	91439300	29900	29900	29900	29900	0
566	20250312	100000	91439300	29900	29900	29900	29900	3
567	20250312	095900	91349600	29900	29950	29950	29900	1445
568	20250312	095800	48077100	29950	29950	29950	29950	0
569	20250312	095700	48077100	29950	29975	29975	29950	65
570	20250312	095600	46129875	29975	29975	29975	29975	0
571	20250312	095500	46129875	29975	29975	29975	29975	1
572	20250312	095400	46099900	29950	29950	29950	29950	24
573	20250312	095300	45381100	29950	29950	29950	29950	0
574	20250312	095200	45381100	29950	29975	30000	29950	8
575	20250312	095100	45141275	29975	29975	29975	29975	3
576	20250312	095000	45051350	29975	29950	29975	29950	6
577	20250312	094900	44871625	29950	29950	29950	29950	1
578	20250312	094800	44841675	30000	30000	30000	30000	0
579	20250312	094700	44841675	30000	30000	30000	30000	0
580	20250312	094600	44841675	30000	30000	30000	30000	0
581	20250312	094500	44841675	30000	30000	30000	30000	1
582	20250312	094400	44811675	30000	30000	30000	30000	792
583	20250312	094300	21051675	30050	30050	30050	30050	5
584	20250312	094200	20901425	30000	30000	30000	30000	0
585	20250312	094100	20901425	30000	30000	30000	30000	0
586	20250312	094000	20901425	30000	30000	30000	30000	0
587	20250312	093900	20901425	30000	30000	30000	30000	4
588	20250312	093800	20781425	30050	30050	30050	30050	0
589	20250312	093700	20781425	30050	30050	30050	30050	1
590	20250312	093600	20751375	30050	30050	30050	30050	0
591	20250312	093500	20751375	30050	30050	30050	30050	0
592	20250312	093400	20751375	30050	30050	30050	30050	0
593	20250312	093300	20751375	30050	30050	30050	30050	1
594	20250312	093200	20721325	30050	30050	30050	30050	1
595	20250312	093100	20691275	30050	30050	30050	30050	0
596	20250312	093000	20691275	30050	30050	30050	30050	1
597	20250312	092900	20661225	30050	30050	30050	30050	0
598	20250312	092800	20661225	30050	30050	30050	30050	0
599	20250312	092700	20661225	30050	30050	30050	30050	0
600	20250312	092600	20661225	30050	30050	30050	30050	0
601	20250312	092500	20661225	30050	30050	30050	30050	0
602	20250312	092400	20661225	30050	30050	30050	30050	0
603	20250312	092300	20661225	30050	30050	30050	30050	251
604	20250312	092200	13118675	30000	30000	30000	30000	5
605	20250312	092100	12968675	30000	30050	30050	30000	61
606	20250312	092000	11138150	30050	30050	30050	30050	20
607	20250312	091900	10537150	30050	30050	30050	30050	1
608	20250312	091800	10507100	30050	30050	30050	30050	70
609	20250312	091700	8403600	30050	30050	30050	30050	0
610	20250312	091600	8403600	30050	30050	30050	30050	87
611	20250312	091500	5789250	30050	30050	30050	30050	53
612	20250312	091400	4196600	30050	30050	30050	30050	0
613	20250312	091300	4196600	30050	30050	30050	30050	0
614	20250312	091200	4196600	30050	30050	30050	30050	0
615	20250312	091100	4196600	30050	30050	30050	30050	0
616	20250312	091000	4196600	30050	30050	30050	30050	1
617	20250312	090900	4166550	30000	30000	30000	30000	0
618	20250312	090800	4166550	30000	30000	30000	30000	1
619	20250312	090700	4136550	30000	30000	30000	30000	24
620	20250312	090600	3416550	30000	30000	30000	30000	2
621	20250312	090500	3356550	29950	29950	29950	29950	0
622	20250312	090400	3356550	29950	29950	29950	29950	0
623	20250312	090300	3356550	29950	29950	29950	29950	0
624	20250312	090200	3356550	29950	29950	29950	29950	0
625	20250312	090100	3356550	29950	30000	30000	29950	106
626	20250312	090000	180300	30050	30050	30050	30050	6