KissMeData/017390/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190400	70578500	49850	49850	49850	49850	5
3	20250307	190300	70578500	49850	49850	49850	49850	0
4	20250307	190200	70578500	49850	49850	49850	49850	0
5	20250307	190100	70578500	49850	49850	49850	49850	0
6	20250307	190000	70578500	49850	49850	49850	49850	0
7	20250307	185900	70578500	49850	49850	49850	49850	0
8	20250307	185800	70578500	49850	49850	49850	49850	0
9	20250307	185700	70578500	49850	49850	49850	49850	0
10	20250307	185600	70578500	49850	49850	49850	49850	0
11	20250307	185500	70578500	49850	49850	49850	49850	0
12	20250307	185400	70578500	49850	49850	49850	49850	0
13	20250307	185300	70578500	49850	49850	49850	49850	0
14	20250307	185200	70578500	49850	49850	49850	49850	0
15	20250307	185100	70578500	49850	49850	49850	49850	0
16	20250307	185000	70578500	49850	49850	49850	49850	0
17	20250307	184900	70578500	49850	49850	49850	49850	0
18	20250307	184800	70578500	49850	49850	49850	49850	0
19	20250307	184700	70578500	49850	49850	49850	49850	0
20	20250307	184600	70578500	49850	49850	49850	49850	0
21	20250307	184500	70578500	49850	49850	49850	49850	0
22	20250307	184400	70578500	49850	49850	49850	49850	0
23	20250307	184300	70578500	49850	49850	49850	49850	0
24	20250307	184200	70578500	49850	49850	49850	49850	0
25	20250307	184100	70578500	49850	49850	49850	49850	0
26	20250307	184000	70578500	49850	49850	49850	49850	0
27	20250307	183900	70578500	49850	49850	49850	49850	0
28	20250307	183800	70578500	49850	49850	49850	49850	0
29	20250307	183700	70578500	49850	49850	49850	49850	0
30	20250307	183600	70578500	49850	49850	49850	49850	0
31	20250307	183500	70578500	49850	49850	49850	49850	0
32	20250307	183400	70578500	49850	49850	49850	49850	5
33	20250307	183300	70578500	49850	49850	49850	49850	0
34	20250307	183200	70578500	49850	49850	49850	49850	0
35	20250307	183100	70578500	49850	49850	49850	49850	0
36	20250307	183000	70578500	49850	49850	49850	49850	0
37	20250307	182900	70578500	49850	49850	49850	49850	0
38	20250307	182800	70578500	49850	49850	49850	49850	0
39	20250307	182700	70578500	49850	49850	49850	49850	0
40	20250307	182600	70578500	49850	49850	49850	49850	0
41	20250307	182500	70578500	49850	49850	49850	49850	0
42	20250307	182400	70578500	49850	49850	49850	49850	0
43	20250307	182300	70578500	49850	49850	49850	49850	0
44	20250307	182200	70578500	49850	49850	49850	49850	0
45	20250307	182100	70578500	49850	49850	49850	49850	0
46	20250307	182000	70578500	49850	49850	49850	49850	0
47	20250307	181900	70578500	49850	49850	49850	49850	0
48	20250307	181800	70578500	49850	49850	49850	49850	0
49	20250307	181700	70578500	49850	49850	49850	49850	0
50	20250307	181600	70578500	49850	49850	49850	49850	0
51	20250307	181500	70578500	49850	49850	49850	49850	0
52	20250307	181400	70578500	49850	49850	49850	49850	0
53	20250307	181300	70578500	49850	49850	49850	49850	0
54	20250307	181200	70578500	49850	49850	49850	49850	0
55	20250307	181100	70578500	49850	49850	49850	49850	0
56	20250307	181000	70578500	49850	49850	49850	49850	0
57	20250307	180900	70578500	49850	49850	49850	49850	0
58	20250307	180800	70578500	49850	49850	49850	49850	0
59	20250307	180700	70578500	49850	49850	49850	49850	0
60	20250307	180600	70578500	49850	49850	49850	49850	0
61	20250307	180500	70578500	49850	49850	49850	49850	0
62	20250307	180400	70578500	49850	49850	49850	49850	5
63	20250307	180300	70578500	49850	49850	49850	49850	0
64	20250307	180200	70578500	49850	49850	49850	49850	0
65	20250307	180100	70578500	49850	49850	49850	49850	0
66	20250307	180000	70578500	49850	49850	49850	49850	0
67	20250307	175900	70578500	49850	49850	49850	49850	0
68	20250307	175800	70578500	49850	49850	49850	49850	0
69	20250307	175700	70578500	49850	49850	49850	49850	0
70	20250307	175600	70578500	49850	49850	49850	49850	0
71	20250307	175500	70578500	49850	49850	49850	49850	0
72	20250307	175400	70578500	49850	49850	49850	49850	0
73	20250307	175300	70578500	49850	49850	49850	49850	0
74	20250307	175200	70578500	49850	49850	49850	49850	0
75	20250307	175100	70578500	49850	49850	49850	49850	0
76	20250307	175000	70578500	49850	49850	49850	49850	0
77	20250307	174900	70578500	49850	49850	49850	49850	0
78	20250307	174800	70578500	49850	49850	49850	49850	0
79	20250307	174700	70578500	49850	49850	49850	49850	0
80	20250307	174600	70578500	49850	49850	49850	49850	0
81	20250307	174500	70578500	49850	49850	49850	49850	0
82	20250307	174400	70578500	49850	49850	49850	49850	0
83	20250307	174300	70578500	49850	49850	49850	49850	0
84	20250307	174200	70578500	49850	49850	49850	49850	0
85	20250307	174100	70578500	49850	49850	49850	49850	0
86	20250307	174000	70578500	49850	49850	49850	49850	0
87	20250307	173900	70578500	49850	49850	49850	49850	0
88	20250307	173800	70578500	49850	49850	49850	49850	0
89	20250307	173700	70578500	49850	49850	49850	49850	0
90	20250307	173600	70578500	49850	49850	49850	49850	0
91	20250307	173500	70578500	49850	49850	49850	49850	0
92	20250307	173400	70578500	49850	49850	49850	49850	5
93	20250307	173300	70578500	49850	49850	49850	49850	0
94	20250307	173200	70578500	49850	49850	49850	49850	0
95	20250307	173100	70578500	49850	49850	49850	49850	0
96	20250307	173000	70578500	49850	49850	49850	49850	0
97	20250307	172900	70578500	49850	49850	49850	49850	0
98	20250307	172800	70578500	49850	49850	49850	49850	0
99	20250307	172700	70578500	49850	49850	49850	49850	0
100	20250307	172600	70578500	49850	49850	49850	49850	0
101	20250307	172500	70578500	49850	49850	49850	49850	0
102	20250307	172400	70578500	49850	49850	49850	49850	0
103	20250307	172300	70578500	49850	49850	49850	49850	0
104	20250307	172200	70578500	49850	49850	49850	49850	0
105	20250307	172100	70578500	49850	49850	49850	49850	0
106	20250307	172000	70578500	49850	49850	49850	49850	0
107	20250307	171900	70578500	49850	49850	49850	49850	0
108	20250307	171800	70578500	49850	49850	49850	49850	0
109	20250307	171700	70578500	49850	49850	49850	49850	0
110	20250307	171600	70578500	49850	49850	49850	49850	0
111	20250307	171500	70578500	49850	49850	49850	49850	0
112	20250307	171400	70578500	49850	49850	49850	49850	0
113	20250307	171300	70578500	49850	49850	49850	49850	0
114	20250307	171200	70578500	49850	49850	49850	49850	0
115	20250307	171100	70578500	49850	49850	49850	49850	0
116	20250307	171000	70578500	49850	49850	49850	49850	0
117	20250307	170900	70578500	49850	49850	49850	49850	0
118	20250307	170800	70578500	49850	49850	49850	49850	0
119	20250307	170700	70578500	49850	49850	49850	49850	0
120	20250307	170600	70578500	49850	49850	49850	49850	0
121	20250307	170500	70578500	49850	49850	49850	49850	0
122	20250307	170400	70578500	49850	49850	49850	49850	5
123	20250307	170300	70578500	49850	49850	49850	49850	0
124	20250307	170200	70578500	49850	49850	49850	49850	0
125	20250307	170100	70578500	49850	49850	49850	49850	0
126	20250307	170000	70578500	49850	49850	49850	49850	0
127	20250307	165900	70578500	49850	49850	49850	49850	0
128	20250307	165800	70578500	49850	49850	49850	49850	0
129	20250307	165700	70578500	49850	49850	49850	49850	0
130	20250307	165600	70578500	49850	49850	49850	49850	0
131	20250307	165500	70578500	49850	49850	49850	49850	0
132	20250307	165400	70578500	49850	49850	49850	49850	0
133	20250307	165300	70578500	49850	49850	49850	49850	0
134	20250307	165200	70578500	49850	49850	49850	49850	0
135	20250307	165100	70578500	49850	49850	49850	49850	0
136	20250307	165000	70578500	49850	49850	49850	49850	0
137	20250307	164900	70578500	49850	49850	49850	49850	0
138	20250307	164800	70578500	49850	49850	49850	49850	0
139	20250307	164700	70578500	49850	49850	49850	49850	0
140	20250307	164600	70578500	49850	49850	49850	49850	0
141	20250307	164500	70578500	49850	49850	49850	49850	0
142	20250307	164400	70578500	49850	49850	49850	49850	0
143	20250307	164300	70578500	49850	49850	49850	49850	0
144	20250307	164200	70578500	49850	49850	49850	49850	0
145	20250307	164100	70578500	49850	49850	49850	49850	0
146	20250307	164000	70578500	49850	49850	49850	49850	0
147	20250307	163900	70578500	49850	49850	49850	49850	0
148	20250307	163800	70578500	49850	49850	49850	49850	0
149	20250307	163700	70578500	49850	49850	49850	49850	0
150	20250307	163600	70578500	49850	49850	49850	49850	0
151	20250307	163500	70578500	49850	49850	49850	49850	0
152	20250307	163400	70578500	49850	49850	49850	49850	5
153	20250307	163300	70578500	49850	49850	49850	49850	0
154	20250307	163200	70578500	49850	49850	49850	49850	0
155	20250307	163100	70578500	49850	49850	49850	49850	0
156	20250307	163000	70578500	49850	49850	49850	49850	0
157	20250307	162900	70578500	49850	49850	49850	49850	0
158	20250307	162800	70578500	49850	49850	49850	49850	0
159	20250307	162700	70578500	49850	49850	49850	49850	0
160	20250307	162600	70578500	49850	49850	49850	49850	0
161	20250307	162500	70578500	49850	49850	49850	49850	0
162	20250307	162400	70578500	49850	49850	49850	49850	0
163	20250307	162300	70578500	49850	49850	49850	49850	0
164	20250307	162200	70578500	49850	49850	49850	49850	0
165	20250307	162100	70578500	49850	49850	49850	49850	0
166	20250307	162000	70578500	49850	49850	49850	49850	0
167	20250307	161900	70578500	49850	49850	49850	49850	0
168	20250307	161800	70578500	49850	49850	49850	49850	0
169	20250307	161700	70578500	49850	49850	49850	49850	0
170	20250307	161600	70578500	49850	49850	49850	49850	0
171	20250307	161500	70578500	49850	49850	49850	49850	0
172	20250307	161400	70578500	49850	49850	49850	49850	0
173	20250307	161300	70578500	49850	49850	49850	49850	0
174	20250307	161200	70578500	49850	49850	49850	49850	0
175	20250307	161100	70578500	49850	49850	49850	49850	0
176	20250307	161000	70578500	49850	49850	49850	49850	0
177	20250307	160900	70578500	49850	49850	49850	49850	0
178	20250307	160800	70578500	49850	49850	49850	49850	0
179	20250307	160700	70578500	49850	49850	49850	49850	0
180	20250307	160600	70578500	49850	49850	49850	49850	0
181	20250307	160500	70578500	49850	49850	49850	49850	0
182	20250307	160400	70578500	49850	49850	49850	49850	5
183	20250307	160300	70578500	49850	49850	49850	49850	0
184	20250307	160200	70578500	49850	49850	49850	49850	0
185	20250307	160100	70578500	49850	49850	49850	49850	0
186	20250307	160000	70578500	49850	49850	49850	49850	0
187	20250307	155900	70578500	49850	49850	49850	49850	0
188	20250307	155800	70578500	49850	49850	49850	49850	0
189	20250307	155700	70578500	49850	49850	49850	49850	0
190	20250307	155600	70578500	49850	49850	49850	49850	0
191	20250307	155500	70578500	49850	49850	49850	49850	0
192	20250307	155400	70578500	49850	49850	49850	49850	0
193	20250307	155300	70578500	49850	49850	49850	49850	0
194	20250307	155200	70578500	49850	49850	49850	49850	0
195	20250307	155100	70578500	49850	49850	49850	49850	0
196	20250307	155000	70578500	49850	49850	49850	49850	0
197	20250307	154900	70578500	49850	49850	49850	49850	0
198	20250307	154800	70578500	49850	49850	49850	49850	0
199	20250307	154700	70578500	49850	49850	49850	49850	0
200	20250307	154600	70578500	49850	49850	49850	49850	0
201	20250307	154500	70578500	49850	49850	49850	49850	0
202	20250307	154400	70578500	49850	49850	49850	49850	0
203	20250307	154300	70578500	49850	49850	49850	49850	0
204	20250307	154200	70578500	49850	49850	49850	49850	0
205	20250307	154100	70578500	49850	49850	49850	49850	0
206	20250307	154000	70578500	49850	49850	49850	49850	0
207	20250307	153900	70578500	49850	49850	49850	49850	0
208	20250307	153800	70578500	49850	49850	49850	49850	0
209	20250307	153700	70578500	49850	49850	49850	49850	0
210	20250307	153600	70578500	49850	49850	49850	49850	0
211	20250307	153500	70578500	49850	49850	49850	49850	0
212	20250307	153400	70578500	49850	49850	49850	49850	5
213	20250307	153300	70578500	49850	49850	49850	49850	0
214	20250307	153200	70578500	49850	49850	49850	49850	0
215	20250307	153100	70578500	49850	49850	49850	49850	0
216	20250307	153000	70578500	49850	49850	49850	49850	5
217	20250307	152900	70329250	49800	49800	49800	49800	0
218	20250307	152800	70329250	49800	49800	49800	49800	0
219	20250307	152700	70329250	49800	49800	49800	49800	0
220	20250307	152600	70329250	49800	49800	49800	49800	0
221	20250307	152500	70329250	49800	49800	49800	49800	0
222	20250307	152400	70329250	49800	49800	49800	49800	0
223	20250307	152300	70329250	49800	49800	49800	49800	0
224	20250307	152200	70329250	49800	49800	49800	49800	0
225	20250307	152100	70329250	49800	49800	49800	49800	0
226	20250307	152000	70329250	49800	49800	49800	49800	0
227	20250307	151900	70329250	49800	49800	49800	49800	0
228	20250307	151800	70329250	49800	49800	49800	49800	0
229	20250307	151700	70329250	49800	49800	49800	49800	1
230	20250307	151600	70279450	49800	49800	49800	49800	1
231	20250307	151500	70229650	49750	49750	49750	49750	10
232	20250307	151400	69732150	49750	49750	49750	49750	0
233	20250307	151300	69732150	49750	49750	49750	49750	0
234	20250307	151200	69732150	49750	49750	49750	49750	0
235	20250307	151100	69732150	49750	49750	49750	49750	0
236	20250307	151000	69732150	49750	49750	49750	49750	3
237	20250307	150900	69582900	49800	49800	49800	49800	0
238	20250307	150800	69582900	49800	49800	49800	49800	0
239	20250307	150700	69582900	49800	49800	49800	49800	4
240	20250307	150600	69383700	49800	49800	49800	49800	1
241	20250307	150500	69333900	49850	49850	49850	49850	0
242	20250307	150400	69333900	49850	49850	49850	49850	0
243	20250307	150300	69333900	49850	49850	49850	49850	1
244	20250307	150200	69284050	49850	49850	49850	49850	0
245	20250307	150100	69284050	49850	49850	49850	49850	0
246	20250307	150000	69284050	49850	49850	49850	49850	1
247	20250307	145900	69234200	49750	49800	49800	49750	8
248	20250307	145800	68836050	49900	49900	49900	49900	0
249	20250307	145700	68836050	49900	49900	49900	49900	0
250	20250307	145600	68836050	49900	49900	49900	49900	0
251	20250307	145500	68836050	49900	49900	49900	49900	0
252	20250307	145400	68836050	49900	49900	49900	49900	1
253	20250307	145300	68786150	49750	49750	49750	49750	0
254	20250307	145200	68786150	49750	49750	49750	49750	0
255	20250307	145100	68786150	49750	49750	49750	49750	0
256	20250307	145000	68786150	49750	49750	49750	49750	0
257	20250307	144900	68786150	49750	49750	49750	49750	10
258	20250307	144800	68288650	49750	49750	49750	49750	0
259	20250307	144700	68288650	49750	49750	49750	49750	0
260	20250307	144600	68288650	49750	49750	49750	49750	0
261	20250307	144500	68288650	49750	49750	49750	49750	0
262	20250307	144400	68288650	49750	49750	49750	49750	0
263	20250307	144300	68288650	49750	49750	49750	49750	0
264	20250307	144200	68288650	49750	49750	49750	49750	0
265	20250307	144100	68288650	49750	49750	49750	49750	0
266	20250307	144000	68288650	49750	49800	49800	49750	13
267	20250307	143900	67641750	49800	49800	49800	49800	6
268	20250307	143800	67342950	49800	49850	49850	49800	7
269	20250307	143700	66994300	49850	49850	49850	49850	0
270	20250307	143600	66994300	49850	49850	49850	49850	0
271	20250307	143500	66994300	49850	49850	49850	49850	0
272	20250307	143400	66994300	49850	49850	49850	49850	0
273	20250307	143300	66994300	49850	49900	49900	49850	3
274	20250307	143200	66844700	49800	49800	49800	49800	0
275	20250307	143100	66844700	49800	49850	49850	49800	110
276	20250307	143000	61366350	49850	49850	49850	49850	1
277	20250307	142900	61316500	49900	49900	49900	49900	1
278	20250307	142800	61266600	49900	49900	49900	49900	1
279	20250307	142700	61216700	49900	49900	49900	49900	4
280	20250307	142600	61017100	49900	49900	49900	49900	0
281	20250307	142500	61017100	49900	49900	49900	49900	0
282	20250307	142400	61017100	49900	49900	49900	49900	0
283	20250307	142300	61017100	49900	49900	49900	49900	0
284	20250307	142200	61017100	49900	49900	49900	49900	0
285	20250307	142100	61017100	49900	49900	49900	49900	0
286	20250307	142000	61017100	49900	49800	49900	49800	52
287	20250307	141900	58427300	49900	49900	49900	49900	1
288	20250307	141800	58377400	49900	49900	49900	49900	8
289	20250307	141700	57978200	49850	49850	49850	49850	0
290	20250307	141600	57978200	49850	49850	49850	49850	0
291	20250307	141500	57978200	49850	49850	49850	49850	0
292	20250307	141400	57978200	49850	49850	49850	49850	1
293	20250307	141300	57928350	49900	49900	49900	49900	0
294	20250307	141200	57928350	49900	49900	49900	49900	0
295	20250307	141100	57928350	49900	49900	49900	49900	0
296	20250307	141000	57928350	49900	49900	49900	49900	0
297	20250307	140900	57928350	49900	49900	49900	49900	0
298	20250307	140800	57928350	49900	49900	49900	49900	0
299	20250307	140700	57928350	49900	49900	49900	49900	0
300	20250307	140600	57928350	49900	49900	49900	49900	0
301	20250307	140500	57928350	49900	49900	49900	49900	0
302	20250307	140400	57928350	49900	49900	49900	49900	0
303	20250307	140300	57928350	49900	49900	49900	49900	7
304	20250307	140200	57579050	49850	49850	49850	49850	27
305	20250307	140100	56233100	49850	49850	49850	49850	10
306	20250307	140000	55734600	49850	49850	49850	49850	3
307	20250307	135900	55585050	49850	49850	49850	49850	0
308	20250307	135800	55585050	49850	49900	49900	49850	150
309	20250307	135700	48107450	49900	49900	49900	49900	2
310	20250307	135600	48007650	49900	49900	49900	49900	2
311	20250307	135500	47907850	49900	49900	49900	49900	7
312	20250307	135400	47558550	49950	49900	49950	49900	22
313	20250307	135300	46460600	49950	49950	49950	49950	2
314	20250307	135200	46360700	49950	49950	49950	49950	2
315	20250307	135100	46260800	49900	49900	49900	49900	10
316	20250307	135000	45761800	49950	49950	49950	49950	2
317	20250307	134900	45661900	49950	49950	49950	49950	3
318	20250307	134800	45512050	49950	50000	50000	49950	3
319	20250307	134700	45362100	50000	50000	50000	50000	0
320	20250307	134600	45362100	50000	50000	50000	50000	2
321	20250307	134500	45262100	50000	49950	50000	49950	3
322	20250307	134400	45112150	50000	50000	50000	50000	2
323	20250307	134300	45012150	49950	49950	49950	49950	0
324	20250307	134200	45012150	49950	49950	49950	49950	1
325	20250307	134100	44962200	50000	50000	50000	50000	2
326	20250307	134000	44862200	50000	50000	50000	50000	2
327	20250307	133900	44762200	49950	49950	49950	49950	2
328	20250307	133800	44662300	49950	49950	49950	49950	0
329	20250307	133700	44662300	49950	49950	49950	49950	3
330	20250307	133600	44512450	49950	49950	49950	49950	2
331	20250307	133500	44412550	49950	49950	49950	49950	2
332	20250307	133400	44312650	49950	49950	49950	49950	0
333	20250307	133300	44312650	49950	49950	49950	49950	2
334	20250307	133200	44212750	49950	49950	49950	49950	2
335	20250307	133100	44112850	49900	49950	49950	49900	20
336	20250307	133000	43114700	49950	49950	49950	49950	0
337	20250307	132900	43114700	49950	49900	49950	49900	3
338	20250307	132800	42964900	49950	49950	49950	49950	2
339	20250307	132700	42865000	49950	49950	49950	49950	2
340	20250307	132600	42765100	50000	50000	50000	50000	0
341	20250307	132500	42765100	50000	49950	50000	49950	50
342	20250307	132400	40267450	49950	49950	49950	49950	2
343	20250307	132300	40167550	49950	49950	49950	49950	2
344	20250307	132200	40067650	49950	49950	49950	49950	0
345	20250307	132100	40067650	49950	49950	49950	49950	2
346	20250307	132000	39967750	50000	50000	50000	50000	2
347	20250307	131900	39867750	50000	50000	50000	50000	3
348	20250307	131800	39717750	49900	50000	50000	49900	3
349	20250307	131700	39567850	50000	50000	50000	50000	0
350	20250307	131600	39567850	50000	49900	50000	49900	3
351	20250307	131500	39417950	50000	50000	50000	50000	2
352	20250307	131400	39317950	50000	50000	50000	50000	3
353	20250307	131300	39167950	50000	50000	50000	50000	0
354	20250307	131200	39167950	50000	50000	50000	50000	2
355	20250307	131100	39067950	50000	50000	50000	50000	2
356	20250307	131000	38967950	50000	50000	50000	50000	2
357	20250307	130900	38867950	50000	50000	50000	50000	0
358	20250307	130800	38867950	50000	50000	50000	50000	2
359	20250307	130700	38767950	50000	50000	50000	50000	3
360	20250307	130600	38617950	50000	50000	50000	50000	2
361	20250307	130500	38517950	49950	49950	49950	49950	10
362	20250307	130400	38018450	50000	50000	50000	50000	3
363	20250307	130300	37868450	50000	50000	50000	50000	2
364	20250307	130200	37768450	50000	50000	50000	50000	3
365	20250307	130100	37618450	50000	50000	50000	50000	0
366	20250307	130000	37618450	50000	50000	50000	50000	2
367	20250307	125900	37518450	50000	50000	50000	50000	2
368	20250307	125800	37418450	50000	50000	50000	50000	6
369	20250307	125700	37118450	50000	50000	50000	50000	4
370	20250307	125600	36918450	50000	50000	50000	50000	5
371	20250307	125500	36668450	50000	50000	50000	50000	2
372	20250307	125400	36568450	50000	50000	50000	50000	2
373	20250307	125300	36468450	50000	50000	50000	50000	2
374	20250307	125200	36368450	50000	50000	50000	50000	0
375	20250307	125100	36368450	50000	50000	50000	50000	2
376	20250307	125000	36268450	50000	50000	50000	50000	3
377	20250307	124900	36118450	50000	50000	50000	50000	2
378	20250307	124800	36018450	50000	50000	50000	50000	0
379	20250307	124700	36018450	50000	50000	50000	50000	2
380	20250307	124600	35918450	50000	50000	50000	50000	2
381	20250307	124500	35818450	50000	50000	50000	50000	5
382	20250307	124400	35568450	50000	50000	50000	50000	0
383	20250307	124300	35568450	50000	50000	50000	50000	2
384	20250307	124200	35468450	50000	49950	50000	49950	15
385	20250307	124100	34719050	50000	50000	50000	50000	2
386	20250307	124000	34619050	50000	50000	50000	50000	0
387	20250307	123900	34619050	50000	49950	50000	49950	12
388	20250307	123800	34019550	50000	49950	50000	49950	23
389	20250307	123700	32870550	49950	50000	50000	49950	4
390	20250307	123600	32670600	49900	50000	50000	49900	6
391	20250307	123500	32370700	50000	50000	50000	50000	0
392	20250307	123400	32370700	50000	50000	50000	50000	2
393	20250307	123300	32270700	50000	50000	50000	50000	3
394	20250307	123200	32120700	50000	50000	50000	50000	2
395	20250307	123100	32020700	50000	50000	50000	50000	0
396	20250307	123000	32020700	50000	50000	50000	50000	2
397	20250307	122900	31920700	50000	50000	50000	50000	2
398	20250307	122800	31820700	50000	50000	50000	50000	2
399	20250307	122700	31720700	50000	50000	50000	50000	0
400	20250307	122600	31720700	50000	50000	50000	50000	3
401	20250307	122500	31570700	50000	50000	50000	50000	2
402	20250307	122400	31470700	50000	50000	50000	50000	7
403	20250307	122300	31120700	50000	50000	50000	50000	0
404	20250307	122200	31120700	50000	50000	50000	50000	2
405	20250307	122100	31020700	50000	50000	50000	50000	3
406	20250307	122000	30870700	50000	50000	50000	50000	2
407	20250307	121900	30770700	50000	50000	50000	50000	2
408	20250307	121800	30670700	50000	50000	50000	50000	0
409	20250307	121700	30670700	50000	50000	50000	50000	2
410	20250307	121600	30570700	50000	50000	50000	50000	2
411	20250307	121500	30470700	50000	50000	50000	50000	3
412	20250307	121400	30320700	50000	50000	50000	50000	0
413	20250307	121300	30320700	50000	50000	50000	50000	2
414	20250307	121200	30220700	50000	50000	50000	50000	2
415	20250307	121100	30120700	49850	50000	50000	49850	7
416	20250307	121000	29771450	50000	50000	50000	50000	0
417	20250307	120900	29771450	50000	50000	50000	50000	3
418	20250307	120800	29621450	50000	50000	50000	50000	2
419	20250307	120700	29521450	50000	50000	50000	50000	2
420	20250307	120600	29421450	50000	50000	50000	50000	0
421	20250307	120500	29421450	50000	50000	50000	50000	2
422	20250307	120400	29321450	50000	50000	50000	50000	3
423	20250307	120300	29171450	50000	50000	50000	50000	2
424	20250307	120200	29071450	50000	50000	50000	50000	0
425	20250307	120100	29071450	50000	49950	50000	49850	102
426	20250307	120000	23982450	50000	50000	50000	50000	2
427	20250307	115900	23882450	50000	50000	50000	50000	2
428	20250307	115800	23782450	50000	50000	50000	50000	3
429	20250307	115700	23632450	50000	50000	50000	50000	0
430	20250307	115600	23632450	50000	50000	50000	50000	2
431	20250307	115500	23532450	50000	50000	50000	50000	28
432	20250307	115400	22132450	50000	50000	50000	50000	12
433	20250307	115300	21532450	50000	50000	50000	50000	0
434	20250307	115200	21532450	50000	50000	50000	50000	3
435	20250307	115100	21382450	50000	50000	50000	50000	2
436	20250307	115000	21282450	50000	50000	50000	50000	2
437	20250307	114900	21182450	50000	50000	50000	50000	0
438	20250307	114800	21182450	50000	50000	50000	50000	2
439	20250307	114700	21082450	50000	50000	50000	50000	2
440	20250307	114600	20982450	50000	50000	50000	50000	5
441	20250307	114500	20732450	50000	50000	50000	50000	8
442	20250307	114400	20332450	50000	50000	50000	50000	2
443	20250307	114300	20232450	50000	49950	50000	49950	3
444	20250307	114200	20082500	49950	50000	50000	49950	7
445	20250307	114100	19732750	50000	50000	50000	50000	0
446	20250307	114000	19732750	50000	50000	50000	50000	3
447	20250307	113900	19582750	50000	50000	50000	50000	2
448	20250307	113800	19482750	50000	50000	50000	50000	2
449	20250307	113700	19382750	50000	50000	50000	50000	2
450	20250307	113600	19282750	50000	50000	50000	50000	0
451	20250307	113500	19282750	50000	50000	50000	49950	8
452	20250307	113400	18882850	50000	50000	50000	50000	13
453	20250307	113300	18232850	50000	50000	50000	50000	2
454	20250307	113200	18132850	50000	50000	50000	50000	1
455	20250307	113100	18082850	50000	50000	50000	50000	3
456	20250307	113000	17932850	50000	50000	50000	50000	2
457	20250307	112900	17832850	50000	50000	50000	50000	3
458	20250307	112800	17682850	50000	50000	50000	50000	0
459	20250307	112700	17682850	50000	50000	50000	50000	2
460	20250307	112600	17582850	50000	50000	50000	50000	2
461	20250307	112500	17482850	49950	50000	50000	49950	13
462	20250307	112400	16832900	49950	49950	49950	49950	1
463	20250307	112300	16782950	50000	50000	50000	50000	2
464	20250307	112200	16682950	49950	50000	50000	49950	27
465	20250307	112100	15334150	50000	50000	50000	50000	2
466	20250307	112000	15234150	50000	50000	50000	50000	0
467	20250307	111900	15234150	50000	50000	50000	50000	2
468	20250307	111800	15134150	50000	50000	50000	50000	2
469	20250307	111700	15034150	50000	50000	50000	50000	3
470	20250307	111600	14884150	50000	50000	50000	50000	2
471	20250307	111500	14784150	50000	50000	50000	50000	0
472	20250307	111400	14784150	50000	50000	50000	50000	2
473	20250307	111300	14684150	50000	50000	50000	50000	2
474	20250307	111200	14584150	50000	50000	50000	50000	3
475	20250307	111100	14434150	50000	50000	50000	50000	1
476	20250307	111000	14384150	50000	50000	50000	50000	2
477	20250307	110900	14284150	50000	50000	50000	50000	2
478	20250307	110800	14184150	50000	50000	50000	50000	3
479	20250307	110700	14034150	50000	50000	50000	50000	4
480	20250307	110600	13834150	50000	50000	50000	50000	3
481	20250307	110500	13684150	50000	50000	50000	50000	3
482	20250307	110400	13534150	50000	50000	50000	50000	2
483	20250307	110300	13434150	50000	50000	50000	50000	0
484	20250307	110200	13434150	50000	50000	50000	50000	2
485	20250307	110100	13334150	50000	50000	50000	50000	2
486	20250307	110000	13234150	50000	50000	50000	50000	3
487	20250307	105900	13084150	50000	50000	50000	50000	0
488	20250307	105800	13084150	50000	50000	50000	50000	2
489	20250307	105700	12984150	50000	49950	50000	49950	24
490	20250307	105600	11785250	50000	50000	50000	50000	2
491	20250307	105500	11685250	50000	50000	50000	50000	2
492	20250307	105400	11585250	50000	50000	50000	50000	0
493	20250307	105300	11585250	50000	50000	50000	50000	3
494	20250307	105200	11435250	50000	50000	50000	50000	2
495	20250307	105100	11335250	50000	50000	50000	50000	2
496	20250307	105000	11235250	50000	50000	50000	50000	0
497	20250307	104900	11235250	50000	50000	50000	50000	2
498	20250307	104800	11135250	50000	50000	50000	50000	3
499	20250307	104700	10985250	50000	50000	50000	50000	2
500	20250307	104600	10885250	50000	50000	50000	50000	0
501	20250307	104500	10885250	50000	50000	50000	50000	2
502	20250307	104400	10785250	50000	50000	50000	50000	2
503	20250307	104300	10685250	50000	50000	50000	50000	2
504	20250307	104200	10585250	50000	50000	50000	50000	0
505	20250307	104100	10585250	50000	50000	50000	50000	3
506	20250307	104000	10435250	50000	50000	50000	50000	2
507	20250307	103900	10335250	50000	50000	50000	50000	2
508	20250307	103800	10235250	50000	50000	50000	50000	2
509	20250307	103700	10135250	50000	50000	50000	50000	0
510	20250307	103600	10135250	50000	50000	50000	50000	3
511	20250307	103500	9985250	50000	50000	50000	50000	2
512	20250307	103400	9885250	50000	50000	50000	50000	2
513	20250307	103300	9785250	50000	50000	50000	50000	0
514	20250307	103200	9785250	50000	50000	50000	50000	2
515	20250307	103100	9685250	50000	50000	50000	50000	2
516	20250307	103000	9585250	50000	50000	50000	50000	5
517	20250307	102900	9335250	50000	50000	50000	50000	0
518	20250307	102800	9335250	50000	50000	50000	50000	3
519	20250307	102700	9185250	50000	50000	50000	50000	2
520	20250307	102600	9085250	50000	50000	50000	50000	2
521	20250307	102500	8985250	50000	50000	50000	50000	0
522	20250307	102400	8985250	50000	50000	50000	50000	3
523	20250307	102300	8835250	50000	50000	50000	50000	2
524	20250307	102200	8735250	50000	50000	50000	50000	2
525	20250307	102100	8635250	50000	50000	50000	50000	0
526	20250307	102000	8635250	50000	50000	50000	50000	2
527	20250307	101900	8535250	50000	50000	50000	50000	3
528	20250307	101800	8385250	50000	50000	50000	50000	3
529	20250307	101700	8235250	50000	50000	50000	50000	2
530	20250307	101600	8135250	50000	50000	50000	50000	0
531	20250307	101500	8135250	50000	50000	50000	50000	2
532	20250307	101400	8035250	50000	50000	50000	50000	2
533	20250307	101300	7935250	50000	50000	50000	50000	3
534	20250307	101200	7785250	50000	50000	50000	50000	0
535	20250307	101100	7785250	50000	50000	50000	50000	2
536	20250307	101000	7685250	50000	50000	50000	50000	2
537	20250307	100900	7585250	50000	50000	50000	50000	2
538	20250307	100800	7485250	50000	50000	50000	50000	0
539	20250307	100700	7485250	50000	50000	50000	50000	3
540	20250307	100600	7335250	50000	50000	50000	50000	2
541	20250307	100500	7235250	50000	50000	50000	50000	2
542	20250307	100400	7135250	50000	50000	50000	50000	0
543	20250307	100300	7135250	50000	50000	50000	50000	2
544	20250307	100200	7035250	50000	50000	50000	50000	2
545	20250307	100100	6935250	50000	50000	50000	50000	3
546	20250307	100000	6785250	50000	49950	50000	49950	5
547	20250307	095900	6535450	49950	49950	49950	49950	2
548	20250307	095800	6435550	49950	49950	49950	49950	2
549	20250307	095700	6335650	49950	49950	49950	49950	2
550	20250307	095600	6235750	49950	49950	49950	49950	3
551	20250307	095500	6085900	49950	49950	49950	49950	0
552	20250307	095400	6085900	49950	49950	49950	49950	2
553	20250307	095300	5986000	49900	49900	49900	49900	1
554	20250307	095200	5936100	49950	49950	49950	49950	2
555	20250307	095100	5836200	49950	49950	49950	49950	0
556	20250307	095000	5836200	49950	49850	49950	49850	8
557	20250307	094900	5437200	49950	50000	50000	49950	4
558	20250307	094800	5237250	50000	50000	50000	50000	2
559	20250307	094700	5137250	49950	49950	49950	49950	0
560	20250307	094600	5137250	49950	49950	49950	49950	2
561	20250307	094500	5037350	50000	50000	50000	50000	2
562	20250307	094400	4937350	50000	49950	50000	49950	4
563	20250307	094300	4737500	49950	49950	49950	49950	0
564	20250307	094200	4737500	49950	49950	49950	49950	2
565	20250307	094100	4637600	49950	49950	49950	49950	2
566	20250307	094000	4537700	49950	49950	49950	49950	2
567	20250307	093900	4437800	49950	49950	49950	49950	0
568	20250307	093800	4437800	49950	49950	49950	49950	2
569	20250307	093700	4337900	49950	49950	49950	49950	1
570	20250307	093600	4287950	49950	49950	49950	49950	0
571	20250307	093500	4287950	49950	49950	49950	49950	0
572	20250307	093400	4287950	49950	49950	49950	49950	1
573	20250307	093300	4238000	49950	49950	49950	49950	0
574	20250307	093200	4238000	49950	49950	49950	49950	0
575	20250307	093100	4238000	49950	49950	49950	49950	0
576	20250307	093000	4238000	49950	49950	49950	49950	10
577	20250307	092900	3738500	49950	49950	49950	49950	0
578	20250307	092800	3738500	49950	49900	49950	49900	10
579	20250307	092700	3239350	49800	49800	49800	49800	0
580	20250307	092600	3239350	49800	49800	49800	49800	8
581	20250307	092500	2840950	49800	49800	49800	49800	2
582	20250307	092400	2741350	49800	49800	49800	49800	0
583	20250307	092300	2741350	49800	49800	49800	49800	0
584	20250307	092200	2741350	49800	49800	49800	49800	0
585	20250307	092100	2741350	49800	49800	49800	49800	0
586	20250307	092000	2741350	49800	49800	49800	49800	0
587	20250307	091900	2741350	49800	49800	49800	49800	28
588	20250307	091800	1346950	49950	49950	49950	49950	0
589	20250307	091700	1346950	49950	49950	49950	49950	5
590	20250307	091600	1097200	49850	49950	50000	49850	12
591	20250307	091500	497700	50000	49800	50000	49800	2
592	20250307	091400	397900	49850	49850	49850	49850	0
593	20250307	091300	397900	49850	49850	49850	49850	0
594	20250307	091200	397900	49850	49850	49850	49850	0
595	20250307	091100	397900	49850	49850	49850	49850	1
596	20250307	091000	348050	49850	49850	49850	49850	0
597	20250307	090900	348050	49850	49850	49850	49850	1
598	20250307	090800	298200	49700	49700	49700	49700	0
599	20250307	090700	298200	49700	49700	49700	49700	0
600	20250307	090600	298200	49700	49700	49700	49700	0
601	20250307	090500	298200	49700	49700	49700	49700	0
602	20250307	090400	298200	49700	49700	49700	49700	0
603	20250307	090300	298200	49700	49700	49700	49700	1
604	20250307	090200	248500	49700	49700	49700	49700	2
605	20250307	090100	149100	49700	49700	49700	49700	3
606	20250307	090000	0	50000	50000	50000	50000	0