KissMeData/023910/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191000	290200525	25600	25600	25600	25600	120
3	20250305	190900	290200525	25600	25600	25600	25600	0
4	20250305	190800	290200525	25600	25600	25600	25600	0
5	20250305	190700	290200525	25600	25600	25600	25600	0
6	20250305	190600	290200525	25600	25600	25600	25600	0
7	20250305	190500	290200525	25600	25600	25600	25600	0
8	20250305	190400	290200525	25600	25600	25600	25600	0
9	20250305	190300	290200525	25600	25600	25600	25600	0
10	20250305	190200	290200525	25600	25600	25600	25600	0
11	20250305	190100	290200525	25600	25600	25600	25600	0
12	20250305	190000	290200525	25600	25600	25600	25600	0
13	20250305	185900	290200525	25600	25600	25600	25600	0
14	20250305	185800	290200525	25600	25600	25600	25600	0
15	20250305	185700	290200525	25600	25600	25600	25600	0
16	20250305	185600	290200525	25600	25600	25600	25600	0
17	20250305	185500	290200525	25600	25600	25600	25600	0
18	20250305	185400	290200525	25600	25600	25600	25600	0
19	20250305	185300	290200525	25600	25600	25600	25600	0
20	20250305	185200	290200525	25600	25600	25600	25600	0
21	20250305	185100	290200525	25600	25600	25600	25600	0
22	20250305	185000	290200525	25600	25600	25600	25600	0
23	20250305	184900	290200525	25600	25600	25600	25600	0
24	20250305	184800	290200525	25600	25600	25600	25600	0
25	20250305	184700	290200525	25600	25600	25600	25600	0
26	20250305	184600	290200525	25600	25600	25600	25600	0
27	20250305	184500	290200525	25600	25600	25600	25600	0
28	20250305	184400	290200525	25600	25600	25600	25600	0
29	20250305	184300	290200525	25600	25600	25600	25600	0
30	20250305	184200	290200525	25600	25600	25600	25600	0
31	20250305	184100	290200525	25600	25600	25600	25600	0
32	20250305	184000	290200525	25600	25600	25600	25600	120
33	20250305	183900	290200525	25600	25600	25600	25600	0
34	20250305	183800	290200525	25600	25600	25600	25600	0
35	20250305	183700	290200525	25600	25600	25600	25600	0
36	20250305	183600	290200525	25600	25600	25600	25600	0
37	20250305	183500	290200525	25600	25600	25600	25600	0
38	20250305	183400	290200525	25600	25600	25600	25600	0
39	20250305	183300	290200525	25600	25600	25600	25600	0
40	20250305	183200	290200525	25600	25600	25600	25600	0
41	20250305	183100	290200525	25600	25600	25600	25600	0
42	20250305	183000	290200525	25600	25600	25600	25600	0
43	20250305	182900	290200525	25600	25600	25600	25600	0
44	20250305	182800	290200525	25600	25600	25600	25600	0
45	20250305	182700	290200525	25600	25600	25600	25600	0
46	20250305	182600	290200525	25600	25600	25600	25600	0
47	20250305	182500	290200525	25600	25600	25600	25600	0
48	20250305	182400	290200525	25600	25600	25600	25600	0
49	20250305	182300	290200525	25600	25600	25600	25600	0
50	20250305	182200	290200525	25600	25600	25600	25600	0
51	20250305	182100	290200525	25600	25600	25600	25600	0
52	20250305	182000	290200525	25600	25600	25600	25600	0
53	20250305	181900	290200525	25600	25600	25600	25600	0
54	20250305	181800	290200525	25600	25600	25600	25600	0
55	20250305	181700	290200525	25600	25600	25600	25600	0
56	20250305	181600	290200525	25600	25600	25600	25600	0
57	20250305	181500	290200525	25600	25600	25600	25600	0
58	20250305	181400	290200525	25600	25600	25600	25600	0
59	20250305	181300	290200525	25600	25600	25600	25600	0
60	20250305	181200	290200525	25600	25600	25600	25600	0
61	20250305	181100	290200525	25600	25600	25600	25600	0
62	20250305	181000	290200525	25600	25600	25600	25600	120
63	20250305	180900	290200525	25600	25600	25600	25600	0
64	20250305	180800	290200525	25600	25600	25600	25600	0
65	20250305	180700	290200525	25600	25600	25600	25600	0
66	20250305	180600	290200525	25600	25600	25600	25600	0
67	20250305	180500	290200525	25600	25600	25600	25600	0
68	20250305	180400	290200525	25600	25600	25600	25600	0
69	20250305	180300	290200525	25600	25600	25600	25600	0
70	20250305	180200	290200525	25600	25600	25600	25600	0
71	20250305	180100	290200525	25600	25600	25600	25600	0
72	20250305	180000	290200525	25600	25600	25600	25600	0
73	20250305	175900	290200525	25600	25600	25600	25600	0
74	20250305	175800	290200525	25600	25600	25600	25600	0
75	20250305	175700	290200525	25600	25600	25600	25600	0
76	20250305	175600	290200525	25600	25600	25600	25600	0
77	20250305	175500	290200525	25600	25600	25600	25600	0
78	20250305	175400	290200525	25600	25600	25600	25600	0
79	20250305	175300	290200525	25600	25600	25600	25600	0
80	20250305	175200	290200525	25600	25600	25600	25600	0
81	20250305	175100	290200525	25600	25600	25600	25600	0
82	20250305	175000	290200525	25600	25600	25600	25600	0
83	20250305	174900	290200525	25600	25600	25600	25600	0
84	20250305	174800	290200525	25600	25600	25600	25600	0
85	20250305	174700	290200525	25600	25600	25600	25600	0
86	20250305	174600	290200525	25600	25600	25600	25600	0
87	20250305	174500	290200525	25600	25600	25600	25600	0
88	20250305	174400	290200525	25600	25600	25600	25600	0
89	20250305	174300	290200525	25600	25600	25600	25600	0
90	20250305	174200	290200525	25600	25600	25600	25600	0
91	20250305	174100	290200525	25600	25600	25600	25600	0
92	20250305	174000	290200525	25600	25600	25600	25600	120
93	20250305	173900	290200525	25600	25600	25600	25600	0
94	20250305	173800	290200525	25600	25600	25600	25600	0
95	20250305	173700	290200525	25600	25600	25600	25600	0
96	20250305	173600	290200525	25600	25600	25600	25600	0
97	20250305	173500	290200525	25600	25600	25600	25600	0
98	20250305	173400	290200525	25600	25600	25600	25600	0
99	20250305	173300	290200525	25600	25600	25600	25600	0
100	20250305	173200	290200525	25600	25600	25600	25600	0
101	20250305	173100	290200525	25600	25600	25600	25600	0
102	20250305	173000	290200525	25600	25600	25600	25600	0
103	20250305	172900	290200525	25600	25600	25600	25600	0
104	20250305	172800	290200525	25600	25600	25600	25600	0
105	20250305	172700	290200525	25600	25600	25600	25600	0
106	20250305	172600	290200525	25600	25600	25600	25600	0
107	20250305	172500	290200525	25600	25600	25600	25600	0
108	20250305	172400	290200525	25600	25600	25600	25600	0
109	20250305	172300	290200525	25600	25600	25600	25600	0
110	20250305	172200	290200525	25600	25600	25600	25600	0
111	20250305	172100	290200525	25600	25600	25600	25600	0
112	20250305	172000	290200525	25600	25600	25600	25600	0
113	20250305	171900	290200525	25600	25600	25600	25600	0
114	20250305	171800	290200525	25600	25600	25600	25600	0
115	20250305	171700	290200525	25600	25600	25600	25600	0
116	20250305	171600	290200525	25600	25600	25600	25600	0
117	20250305	171500	290200525	25600	25600	25600	25600	0
118	20250305	171400	290200525	25600	25600	25600	25600	0
119	20250305	171300	290200525	25600	25600	25600	25600	0
120	20250305	171200	290200525	25600	25600	25600	25600	0
121	20250305	171100	290200525	25600	25600	25600	25600	0
122	20250305	171000	290200525	25600	25600	25600	25600	120
123	20250305	170900	290200525	25600	25600	25600	25600	0
124	20250305	170800	290200525	25600	25600	25600	25600	0
125	20250305	170700	290200525	25600	25600	25600	25600	0
126	20250305	170600	290200525	25600	25600	25600	25600	0
127	20250305	170500	290200525	25600	25600	25600	25600	0
128	20250305	170400	290200525	25600	25600	25600	25600	0
129	20250305	170300	290200525	25600	25600	25600	25600	0
130	20250305	170200	290200525	25600	25600	25600	25600	0
131	20250305	170100	290200525	25600	25600	25600	25600	0
132	20250305	170000	290200525	25600	25600	25600	25600	0
133	20250305	165900	290200525	25600	25600	25600	25600	0
134	20250305	165800	290200525	25600	25600	25600	25600	0
135	20250305	165700	290200525	25600	25600	25600	25600	0
136	20250305	165600	290200525	25600	25600	25600	25600	0
137	20250305	165500	290200525	25600	25600	25600	25600	0
138	20250305	165400	290200525	25600	25600	25600	25600	0
139	20250305	165300	290200525	25600	25600	25600	25600	0
140	20250305	165200	290200525	25600	25600	25600	25600	0
141	20250305	165100	290200525	25600	25600	25600	25600	0
142	20250305	165000	290200525	25600	25600	25600	25600	0
143	20250305	164900	290200525	25600	25600	25600	25600	0
144	20250305	164800	290200525	25600	25600	25600	25600	0
145	20250305	164700	290200525	25600	25600	25600	25600	0
146	20250305	164600	290200525	25600	25600	25600	25600	0
147	20250305	164500	290200525	25600	25600	25600	25600	0
148	20250305	164400	290200525	25600	25600	25600	25600	0
149	20250305	164300	290200525	25600	25600	25600	25600	0
150	20250305	164200	290200525	25600	25600	25600	25600	0
151	20250305	164100	290200525	25600	25600	25600	25600	0
152	20250305	164000	290200525	25600	25600	25600	25600	120
153	20250305	163900	290200525	25600	25600	25600	25600	0
154	20250305	163800	290200525	25600	25600	25600	25600	0
155	20250305	163700	290200525	25600	25600	25600	25600	0
156	20250305	163600	290200525	25600	25600	25600	25600	0
157	20250305	163500	290200525	25600	25600	25600	25600	0
158	20250305	163400	290200525	25600	25600	25600	25600	0
159	20250305	163300	290200525	25600	25600	25600	25600	0
160	20250305	163200	290200525	25600	25600	25600	25600	0
161	20250305	163100	290200525	25600	25600	25600	25600	0
162	20250305	163000	290200525	25600	25600	25600	25600	0
163	20250305	162900	290200525	25600	25600	25600	25600	0
164	20250305	162800	290200525	25600	25600	25600	25600	0
165	20250305	162700	290200525	25600	25600	25600	25600	0
166	20250305	162600	290200525	25600	25600	25600	25600	0
167	20250305	162500	290200525	25600	25600	25600	25600	0
168	20250305	162400	290200525	25600	25600	25600	25600	0
169	20250305	162300	290200525	25600	25600	25600	25600	0
170	20250305	162200	290200525	25600	25600	25600	25600	0
171	20250305	162100	290200525	25600	25600	25600	25600	0
172	20250305	162000	290200525	25600	25600	25600	25600	0
173	20250305	161900	290200525	25600	25600	25600	25600	0
174	20250305	161800	290200525	25600	25600	25600	25600	0
175	20250305	161700	290200525	25600	25600	25600	25600	0
176	20250305	161600	290200525	25600	25600	25600	25600	0
177	20250305	161500	290200525	25600	25600	25600	25600	0
178	20250305	161400	290200525	25600	25600	25600	25600	0
179	20250305	161300	290200525	25600	25600	25600	25600	0
180	20250305	161200	290200525	25600	25600	25600	25600	0
181	20250305	161100	290200525	25600	25600	25600	25600	0
182	20250305	161000	290200525	25600	25600	25600	25600	120
183	20250305	160900	290200525	25600	25600	25600	25600	0
184	20250305	160800	290200525	25600	25600	25600	25600	0
185	20250305	160700	290200525	25600	25600	25600	25600	0
186	20250305	160600	290200525	25600	25600	25600	25600	0
187	20250305	160500	290200525	25600	25600	25600	25600	0
188	20250305	160400	290200525	25600	25600	25600	25600	0
189	20250305	160300	290200525	25600	25600	25600	25600	0
190	20250305	160200	290200525	25600	25600	25600	25600	0
191	20250305	160100	290200525	25600	25600	25600	25600	0
192	20250305	160000	290200525	25600	25600	25600	25600	0
193	20250305	155900	290200525	25600	25600	25600	25600	0
194	20250305	155800	290200525	25600	25600	25600	25600	0
195	20250305	155700	290200525	25600	25600	25600	25600	0
196	20250305	155600	290200525	25600	25600	25600	25600	0
197	20250305	155500	290200525	25600	25600	25600	25600	0
198	20250305	155400	290200525	25600	25600	25600	25600	0
199	20250305	155300	290200525	25600	25600	25600	25600	0
200	20250305	155200	290200525	25600	25600	25600	25600	0
201	20250305	155100	290200525	25600	25600	25600	25600	0
202	20250305	155000	290200525	25600	25600	25600	25600	0
203	20250305	154900	290200525	25600	25600	25600	25600	0
204	20250305	154800	290200525	25600	25600	25600	25600	0
205	20250305	154700	290200525	25600	25600	25600	25600	0
206	20250305	154600	290200525	25600	25600	25600	25600	0
207	20250305	154500	290200525	25600	25600	25600	25600	0
208	20250305	154400	290200525	25600	25600	25600	25600	0
209	20250305	154300	290200525	25600	25600	25600	25600	0
210	20250305	154200	290200525	25600	25600	25600	25600	0
211	20250305	154100	290200525	25600	25600	25600	25600	0
212	20250305	154000	290200525	25600	25600	25600	25600	120
213	20250305	153900	290200525	25600	25600	25600	25600	0
214	20250305	153800	290200525	25600	25600	25600	25600	0
215	20250305	153700	290200525	25600	25600	25600	25600	0
216	20250305	153600	290200525	25600	25600	25600	25600	0
217	20250305	153500	290200525	25600	25600	25600	25600	0
218	20250305	153400	290200525	25600	25600	25600	25600	0
219	20250305	153300	290200525	25600	25600	25600	25600	0
220	20250305	153200	290200525	25600	25600	25600	25600	0
221	20250305	153100	290200525	25600	25600	25600	25600	0
222	20250305	153000	290200525	25600	25600	25600	25600	120
223	20250305	152900	287128525	25550	25550	25550	25550	0
224	20250305	152800	287128525	25550	25550	25550	25550	0
225	20250305	152700	287128525	25550	25550	25550	25550	0
226	20250305	152600	287128525	25550	25550	25550	25550	0
227	20250305	152500	287128525	25550	25550	25550	25550	0
228	20250305	152400	287128525	25550	25550	25550	25550	0
229	20250305	152300	287128525	25550	25550	25550	25550	0
230	20250305	152200	287128525	25550	25550	25550	25550	0
231	20250305	152100	287128525	25550	25550	25550	25550	0
232	20250305	152000	287128525	25550	25550	25550	25550	0
233	20250305	151900	287128525	25550	25550	25550	25550	2
234	20250305	151800	287077425	25500	25500	25500	25500	546
235	20250305	151700	273154425	25500	25500	25500	25500	0
236	20250305	151600	273154425	25500	25550	25550	25500	103
237	20250305	151500	270527775	25550	25550	25550	25550	0
238	20250305	151400	270527775	25550	25550	25550	25550	0
239	20250305	151300	270527775	25550	25550	25550	25550	6
240	20250305	151200	270374475	25550	25500	25550	25500	1004
241	20250305	151100	244772375	25550	25550	25550	25550	17
242	20250305	151000	244338025	25550	25500	25550	25500	501
243	20250305	150900	231537525	25550	25550	25550	25550	27
244	20250305	150800	230847675	25550	25550	25550	25550	0
245	20250305	150700	230847675	25550	25550	25550	25550	0
246	20250305	150600	230847675	25550	25550	25550	25550	56
247	20250305	150500	229416875	25550	25550	25600	25550	83
248	20250305	150400	227296075	25550	25550	25550	25550	0
249	20250305	150300	227296075	25550	25550	25550	25550	0
250	20250305	150200	227296075	25550	25550	25550	25550	0
251	20250305	150100	227296075	25550	25550	25550	25550	0
252	20250305	150000	227296075	25550	25550	25550	25550	0
253	20250305	145900	227296075	25550	25550	25550	25550	0
254	20250305	145800	227296075	25550	25600	25600	25550	1000
255	20250305	145700	201721075	25650	25650	25650	25650	0
256	20250305	145600	201721075	25650	25650	25650	25650	0
257	20250305	145500	201721075	25650	25650	25650	25650	0
258	20250305	145400	201721075	25650	25650	25650	25650	1
259	20250305	145300	201695425	25600	25600	25600	25600	0
260	20250305	145200	201695425	25600	25600	25600	25600	0
261	20250305	145100	201695425	25600	25600	25600	25600	0
262	20250305	145000	201695425	25600	25600	25600	25600	1
263	20250305	144900	201669825	25600	25600	25600	25600	20
264	20250305	144800	201157825	25650	25650	25650	25650	0
265	20250305	144700	201157825	25650	25650	25650	25650	0
266	20250305	144600	201157825	25650	25650	25650	25650	1
267	20250305	144500	201132175	25600	25600	25600	25600	0
268	20250305	144400	201132175	25600	25600	25600	25600	0
269	20250305	144300	201132175	25600	25600	25600	25600	0
270	20250305	144200	201132175	25600	25600	25600	25600	0
271	20250305	144100	201132175	25600	25600	25600	25600	0
272	20250305	144000	201132175	25600	25600	25600	25600	0
273	20250305	143900	201132175	25600	25600	25600	25600	70
274	20250305	143800	199340175	25650	25650	25650	25650	1
275	20250305	143700	199314525	25600	25600	25600	25600	0
276	20250305	143600	199314525	25600	25600	25600	25600	20
277	20250305	143500	198802525	25600	25600	25600	25600	0
278	20250305	143400	198802525	25600	25600	25600	25600	0
279	20250305	143300	198802525	25600	25600	25600	25600	0
280	20250305	143200	198802525	25600	25600	25600	25600	2
281	20250305	143100	198751325	25600	25600	25600	25600	0
282	20250305	143000	198751325	25600	25600	25600	25600	0
283	20250305	142900	198751325	25600	25600	25600	25600	0
284	20250305	142800	198751325	25600	25600	25600	25600	0
285	20250305	142700	198751325	25600	25600	25600	25600	0
286	20250305	142600	198751325	25600	25600	25600	25600	0
287	20250305	142500	198751325	25600	25600	25600	25600	0
288	20250305	142400	198751325	25600	25600	25600	25600	10
289	20250305	142300	198495325	25650	25650	25650	25650	0
290	20250305	142200	198495325	25650	25650	25650	25650	0
291	20250305	142100	198495325	25650	25650	25650	25650	0
292	20250305	142000	198495325	25650	25650	25650	25650	0
293	20250305	141900	198495325	25650	25650	25650	25650	0
294	20250305	141800	198495325	25650	25650	25650	25650	0
295	20250305	141700	198495325	25650	25600	25650	25600	34
296	20250305	141600	197624725	25600	25600	25600	25600	0
297	20250305	141500	197624725	25600	25600	25600	25600	0
298	20250305	141400	197624725	25600	25600	25600	25600	35
299	20250305	141300	196728725	25600	25600	25600	25600	0
300	20250305	141200	196728725	25600	25600	25600	25600	0
301	20250305	141100	196728725	25600	25600	25600	25600	0
302	20250305	141000	196728725	25600	25600	25600	25600	0
303	20250305	140900	196728725	25600	25600	25600	25600	0
304	20250305	140800	196728725	25600	25600	25600	25600	0
305	20250305	140700	196728725	25600	25600	25600	25600	5
306	20250305	140600	196600725	25650	25650	25650	25650	0
307	20250305	140500	196600725	25650	25650	25650	25650	0
308	20250305	140400	196600725	25650	25650	25650	25650	0
309	20250305	140300	196600725	25650	25650	25650	25650	0
310	20250305	140200	196600725	25650	25650	25650	25650	0
311	20250305	140100	196600725	25650	25650	25650	25650	0
312	20250305	140000	196600725	25650	25650	25650	25650	0
313	20250305	135900	196600725	25650	25650	25650	25650	0
314	20250305	135800	196600725	25650	25650	25650	25650	0
315	20250305	135700	196600725	25650	25650	25650	25650	0
316	20250305	135600	196600725	25650	25650	25650	25650	0
317	20250305	135500	196600725	25650	25650	25650	25650	0
318	20250305	135400	196600725	25650	25650	25650	25650	17
319	20250305	135300	196164675	25600	25600	25600	25600	0
320	20250305	135200	196164675	25600	25600	25600	25600	0
321	20250305	135100	196164675	25600	25600	25600	25600	0
322	20250305	135000	196164675	25600	25600	25600	25600	100
323	20250305	134900	193604675	25600	25600	25600	25600	0
324	20250305	134800	193604675	25600	25600	25600	25600	0
325	20250305	134700	193604675	25600	25600	25600	25600	0
326	20250305	134600	193604675	25600	25600	25600	25600	439
327	20250305	134500	182366275	25550	25550	25550	25550	0
328	20250305	134400	182366275	25550	25550	25550	25550	0
329	20250305	134300	182366275	25550	25550	25550	25550	0
330	20250305	134200	182366275	25550	25550	25550	25550	0
331	20250305	134100	182366275	25550	25550	25550	25550	0
332	20250305	134000	182366275	25550	25550	25550	25550	600
333	20250305	133900	167036275	25600	25600	25600	25600	0
334	20250305	133800	167036275	25600	25600	25600	25600	43
335	20250305	133700	165935475	25600	25600	25600	25600	0
336	20250305	133600	165935475	25600	25600	25600	25600	0
337	20250305	133500	165935475	25600	25600	25600	25600	11
338	20250305	133400	165653875	25600	25600	25600	25600	0
339	20250305	133300	165653875	25600	25600	25600	25600	31
340	20250305	133200	164860275	25600	25600	25600	25600	0
341	20250305	133100	164860275	25600	25600	25600	25600	0
342	20250305	133000	164860275	25600	25600	25600	25600	0
343	20250305	132900	164860275	25600	25600	25600	25600	0
344	20250305	132800	164860275	25600	25600	25600	25600	26
345	20250305	132700	164194675	25550	25550	25550	25550	0
346	20250305	132600	164194675	25550	25550	25550	25550	0
347	20250305	132500	164194675	25550	25550	25550	25550	0
348	20250305	132400	164194675	25550	25550	25550	25550	13
349	20250305	132300	163862525	25600	25600	25600	25600	0
350	20250305	132200	163862525	25600	25600	25600	25600	0
351	20250305	132100	163862525	25600	25600	25600	25600	0
352	20250305	132000	163862525	25600	25600	25600	25600	0
353	20250305	131900	163862525	25600	25600	25600	25600	0
354	20250305	131800	163862525	25600	25600	25600	25600	0
355	20250305	131700	163862525	25600	25600	25600	25600	0
356	20250305	131600	163862525	25600	25600	25600	25600	1
357	20250305	131500	163836925	25600	25600	25600	25600	0
358	20250305	131400	163836925	25600	25600	25600	25600	40
359	20250305	131300	162812925	25650	25650	25650	25650	0
360	20250305	131200	162812925	25650	25650	25650	25650	0
361	20250305	131100	162812925	25650	25650	25650	25650	0
362	20250305	131000	162812925	25650	25650	25650	25650	0
363	20250305	130900	162812925	25650	25650	25650	25650	0
364	20250305	130800	162812925	25650	25650	25650	25650	0
365	20250305	130700	162812925	25650	25650	25650	25650	0
366	20250305	130600	162812925	25650	25650	25650	25650	0
367	20250305	130500	162812925	25650	25650	25650	25650	0
368	20250305	130400	162812925	25650	25650	25650	25650	0
369	20250305	130300	162812925	25650	25600	25650	25600	60
370	20250305	130200	161276425	25650	25650	25650	25650	0
371	20250305	130100	161276425	25650	25650	25650	25650	0
372	20250305	130000	161276425	25650	25650	25650	25650	0
373	20250305	125900	161276425	25650	25650	25650	25650	0
374	20250305	125800	161276425	25650	25650	25650	25650	0
375	20250305	125700	161276425	25650	25650	25650	25650	0
376	20250305	125600	161276425	25650	25650	25650	25650	0
377	20250305	125500	161276425	25650	25650	25650	25650	0
378	20250305	125400	161276425	25650	25650	25650	25650	0
379	20250305	125300	161276425	25650	25650	25650	25650	0
380	20250305	125200	161276425	25650	25650	25650	25650	0
381	20250305	125100	161276425	25650	25650	25650	25650	0
382	20250305	125000	161276425	25650	25650	25650	25650	1
383	20250305	124900	161250775	25650	25650	25650	25650	0
384	20250305	124800	161250775	25650	25650	25650	25650	0
385	20250305	124700	161250775	25650	25650	25650	25650	0
386	20250305	124600	161250775	25650	25650	25650	25650	0
387	20250305	124500	161250775	25650	25650	25650	25650	4
388	20250305	124400	161148175	25600	25600	25600	25600	0
389	20250305	124300	161148175	25600	25600	25600	25600	0
390	20250305	124200	161148175	25600	25600	25600	25600	0
391	20250305	124100	161148175	25600	25600	25600	25600	264
392	20250305	124000	154389775	25600	25600	25600	25600	100
393	20250305	123900	151829775	25600	25600	25600	25550	460
394	20250305	123800	140056775	25600	25600	25600	25600	300
395	20250305	123700	132376775	25600	25600	25600	25600	405
396	20250305	123600	122008775	25600	25600	25600	25600	0
397	20250305	123500	122008775	25600	25550	25600	25550	11
398	20250305	123400	121727675	25550	25550	25550	25550	0
399	20250305	123300	121727675	25550	25550	25550	25550	0
400	20250305	123200	121727675	25550	25550	25550	25550	0
401	20250305	123100	121727675	25550	25550	25550	25550	0
402	20250305	123000	121727675	25550	25550	25550	25550	0
403	20250305	122900	121727675	25550	25550	25550	25550	0
404	20250305	122800	121727675	25550	25550	25550	25550	0
405	20250305	122700	121727675	25550	25575	25575	25550	100
406	20250305	122600	119172650	25600	25600	25600	25600	0
407	20250305	122500	119172650	25600	25600	25600	25600	1
408	20250305	122400	119147050	25600	25600	25600	25600	0
409	20250305	122300	119147050	25600	25600	25600	25600	0
410	20250305	122200	119147050	25600	25600	25600	25600	0
411	20250305	122100	119147050	25600	25600	25600	25600	0
412	20250305	122000	119147050	25600	25600	25600	25600	0
413	20250305	121900	119147050	25600	25600	25600	25600	0
414	20250305	121800	119147050	25600	25600	25600	25600	0
415	20250305	121700	119147050	25600	25600	25600	25600	5
416	20250305	121600	119019050	25600	25600	25600	25600	0
417	20250305	121500	119019050	25600	25600	25600	25600	0
418	20250305	121400	119019050	25600	25600	25600	25600	0
419	20250305	121300	119019050	25600	25600	25600	25600	0
420	20250305	121200	119019050	25600	25600	25600	25600	0
421	20250305	121100	119019050	25600	25600	25600	25600	0
422	20250305	121000	119019050	25600	25600	25600	25600	0
423	20250305	120900	119019050	25600	25600	25600	25600	0
424	20250305	120800	119019050	25600	25550	25600	25550	104
425	20250305	120700	116361750	25600	25600	25600	25600	0
426	20250305	120600	116361750	25600	25600	25600	25600	0
427	20250305	120500	116361750	25600	25600	25600	25600	0
428	20250305	120400	116361750	25600	25600	25600	25600	0
429	20250305	120300	116361750	25600	25600	25600	25600	0
430	20250305	120200	116361750	25600	25600	25600	25600	0
431	20250305	120100	116361750	25600	25600	25600	25600	0
432	20250305	120000	116361750	25600	25600	25600	25600	0
433	20250305	115900	116361750	25600	25600	25600	25600	0
434	20250305	115800	116361750	25600	25600	25600	25600	32
435	20250305	115700	115542550	25650	25650	25650	25650	0
436	20250305	115600	115542550	25650	25650	25650	25650	0
437	20250305	115500	115542550	25650	25650	25650	25650	0
438	20250305	115400	115542550	25650	25650	25650	25650	0
439	20250305	115300	115542550	25650	25650	25650	25650	0
440	20250305	115200	115542550	25650	25650	25650	25650	2
441	20250305	115100	115491250	25600	25600	25600	25600	200
442	20250305	115000	110371250	25650	25650	25650	25650	0
443	20250305	114900	110371250	25650	25650	25650	25650	0
444	20250305	114800	110371250	25650	25650	25650	25650	0
445	20250305	114700	110371250	25650	25650	25650	25650	39
446	20250305	114600	109370900	25700	25700	25700	25700	0
447	20250305	114500	109370900	25700	25700	25700	25700	0
448	20250305	114400	109370900	25700	25700	25700	25700	0
449	20250305	114300	109370900	25700	25700	25700	25700	5
450	20250305	114200	109242400	25700	25700	25700	25700	0
451	20250305	114100	109242400	25700	25700	25700	25700	0
452	20250305	114000	109242400	25700	25700	25700	25700	0
453	20250305	113900	109242400	25700	25700	25700	25700	0
454	20250305	113800	109242400	25700	25700	25700	25700	15
455	20250305	113700	108856900	25700	25700	25700	25700	0
456	20250305	113600	108856900	25700	25700	25700	25700	0
457	20250305	113500	108856900	25700	25700	25700	25700	0
458	20250305	113400	108856900	25700	25700	25700	25700	0
459	20250305	113300	108856900	25700	25700	25700	25700	0
460	20250305	113200	108856900	25700	25700	25700	25700	0
461	20250305	113100	108856900	25700	25700	25700	25700	3
462	20250305	113000	108779800	25700	25700	25700	25700	0
463	20250305	112900	108779800	25700	25700	25700	25700	0
464	20250305	112800	108779800	25700	25700	25700	25700	0
465	20250305	112700	108779800	25700	25700	25700	25700	0
466	20250305	112600	108779800	25700	25700	25700	25700	1
467	20250305	112500	108754100	25700	25700	25700	25700	0
468	20250305	112400	108754100	25700	25700	25700	25700	0
469	20250305	112300	108754100	25700	25700	25700	25700	0
470	20250305	112200	108754100	25700	25700	25700	25700	0
471	20250305	112100	108754100	25700	25700	25700	25700	0
472	20250305	112000	108754100	25700	25700	25700	25650	32
473	20250305	111900	107932250	25750	25750	25750	25750	30
474	20250305	111800	107159750	25700	25700	25700	25700	0
475	20250305	111700	107159750	25700	25700	25700	25700	0
476	20250305	111600	107159750	25700	25700	25700	25700	57
477	20250305	111500	105694850	25700	25700	25700	25700	0
478	20250305	111400	105694850	25700	25700	25700	25700	0
479	20250305	111300	105694850	25700	25700	25700	25700	0
480	20250305	111200	105694850	25700	25700	25700	25700	0
481	20250305	111100	105694850	25700	25700	25700	25700	10
482	20250305	111000	105437850	25700	25700	25700	25700	0
483	20250305	110900	105437850	25700	25700	25700	25700	0
484	20250305	110800	105437850	25700	25700	25700	25700	4
485	20250305	110700	105335050	25700	25700	25700	25700	0
486	20250305	110600	105335050	25700	25700	25700	25700	0
487	20250305	110500	105335050	25700	25700	25700	25700	0
488	20250305	110400	105335050	25700	25700	25700	25700	0
489	20250305	110300	105335050	25700	25700	25700	25700	0
490	20250305	110200	105335050	25700	25700	25700	25700	0
491	20250305	110100	105335050	25700	25700	25700	25700	0
492	20250305	110000	105335050	25700	25650	25700	25650	11
493	20250305	105900	105052400	25650	25650	25650	25650	3
494	20250305	105800	104975450	25650	25650	25650	25650	203
495	20250305	105700	99768500	25625	25625	25625	25625	0
496	20250305	105600	99768500	25625	25625	25625	25625	86
497	20250305	105500	97564750	25650	25650	25650	25650	0
498	20250305	105400	97564750	25650	25650	25650	25650	0
499	20250305	105300	97564750	25650	25650	25650	25650	0
500	20250305	105200	97564750	25650	25650	25650	25650	0
501	20250305	105100	97564750	25650	25650	25650	25650	0
502	20250305	105000	97564750	25650	25650	25650	25650	0
503	20250305	104900	97564750	25650	25650	25650	25650	0
504	20250305	104800	97564750	25650	25650	25650	25650	0
505	20250305	104700	97564750	25650	25650	25650	25650	11
506	20250305	104600	97282600	25650	25650	25650	25650	0
507	20250305	104500	97282600	25650	25650	25650	25650	0
508	20250305	104400	97282600	25650	25650	25650	25650	0
509	20250305	104300	97282600	25650	25650	25650	25650	0
510	20250305	104200	97282600	25650	25650	25650	25650	0
511	20250305	104100	97282600	25650	25650	25650	25650	0
512	20250305	104000	97282600	25650	25650	25650	25650	0
513	20250305	103900	97282600	25650	25650	25650	25650	0
514	20250305	103800	97282600	25650	25650	25650	25650	1
515	20250305	103700	97256950	25650	25650	25650	25650	0
516	20250305	103600	97256950	25650	25650	25650	25650	0
517	20250305	103500	97256950	25650	25650	25650	25650	0
518	20250305	103400	97256950	25650	25650	25650	25650	0
519	20250305	103300	97256950	25650	25650	25650	25650	0
520	20250305	103200	97256950	25650	25650	25650	25650	0
521	20250305	103100	97256950	25650	25650	25650	25650	0
522	20250305	103000	97256950	25650	25650	25650	25650	0
523	20250305	102900	97256950	25650	25650	25650	25650	0
524	20250305	102800	97256950	25650	25650	25650	25650	0
525	20250305	102700	97256950	25650	25650	25650	25650	38
526	20250305	102600	96282250	25650	25650	25650	25650	0
527	20250305	102500	96282250	25650	25650	25650	25650	0
528	20250305	102400	96282250	25650	25650	25650	25650	40
529	20250305	102300	95256250	25550	25550	25550	25550	0
530	20250305	102200	95256250	25550	25550	25550	25550	0
531	20250305	102100	95256250	25550	25550	25550	25550	0
532	20250305	102000	95256250	25550	25550	25550	25550	0
533	20250305	101900	95256250	25550	25550	25550	25550	0
534	20250305	101800	95256250	25550	25550	25550	25550	200
535	20250305	101700	90146250	25550	25550	25550	25550	0
536	20250305	101600	90146250	25550	25600	25600	25550	400
537	20250305	101500	79923750	25600	25600	25600	25600	0
538	20250305	101400	79923750	25600	25600	25600	25600	0
539	20250305	101300	79923750	25600	25600	25600	25600	0
540	20250305	101200	79923750	25600	25600	25600	25600	0
541	20250305	101100	79923750	25600	25600	25600	25600	0
542	20250305	101000	79923750	25600	25600	25600	25600	0
543	20250305	100900	79923750	25600	25600	25600	25600	0
544	20250305	100800	79923750	25600	25600	25600	25600	0
545	20250305	100700	79923750	25600	25600	25600	25600	0
546	20250305	100600	79923750	25600	25600	25600	25600	0
547	20250305	100500	79923750	25600	25600	25600	25600	0
548	20250305	100400	79923750	25600	25600	25600	25600	0
549	20250305	100300	79923750	25600	25600	25600	25600	14
550	20250305	100200	79565350	25650	25650	25650	25650	0
551	20250305	100100	79565350	25650	25650	25650	25650	0
552	20250305	100000	79565350	25650	25650	25650	25650	0
553	20250305	095900	79565350	25650	25650	25650	25650	0
554	20250305	095800	79565350	25650	25650	25650	25650	0
555	20250305	095700	79565350	25650	25650	25650	25650	0
556	20250305	095600	79565350	25650	25650	25650	25650	22
557	20250305	095500	79001050	25650	25650	25650	25650	0
558	20250305	095400	79001050	25650	25650	25650	25650	0
559	20250305	095300	79001050	25650	25650	25650	25650	0
560	20250305	095200	79001050	25650	25650	25650	25650	0
561	20250305	095100	79001050	25650	25650	25650	25650	1
562	20250305	095000	78975400	25600	25600	25600	25600	0
563	20250305	094900	78975400	25600	25600	25600	25600	0
564	20250305	094800	78975400	25600	25600	25600	25600	50
565	20250305	094700	77695400	25650	25650	25650	25650	0
566	20250305	094600	77695400	25650	25650	25650	25650	1
567	20250305	094500	77669750	25650	25650	25650	25650	1
568	20250305	094400	77644100	25650	25650	25650	25650	2
569	20250305	094300	77592800	25600	25600	25600	25600	0
570	20250305	094200	77592800	25600	25600	25600	25600	10
571	20250305	094100	77336800	25600	25600	25600	25600	0
572	20250305	094000	77336800	25600	25600	25600	25600	0
573	20250305	093900	77336800	25600	25600	25600	25600	0
574	20250305	093800	77336800	25600	25600	25600	25600	0
575	20250305	093700	77336800	25600	25600	25600	25600	0
576	20250305	093600	77336800	25600	25650	25650	25600	20
577	20250305	093500	76824750	25800	25800	25800	25800	0
578	20250305	093400	76824750	25800	25800	25800	25800	0
579	20250305	093300	76824750	25800	25800	25800	25800	0
580	20250305	093200	76824750	25800	25800	25800	25800	47
581	20250305	093100	75612150	25650	25650	25650	25650	0
582	20250305	093000	75612150	25650	25650	25650	25650	49
583	20250305	092900	74355300	25550	25550	25550	25550	0
584	20250305	092800	74355300	25550	25550	25550	25550	0
585	20250305	092700	74355300	25550	25550	25550	25550	0
586	20250305	092600	74355300	25550	25550	25550	25550	0
587	20250305	092500	74355300	25550	25650	25650	25550	22
588	20250305	092400	73792900	25650	25650	25650	25650	0
589	20250305	092300	73792900	25650	25650	25650	25650	0
590	20250305	092200	73792900	25650	25650	25650	25650	0
591	20250305	092100	73792900	25650	25650	25650	25650	1
592	20250305	092000	73767250	25550	25550	25550	25550	0
593	20250305	091900	73767250	25550	25550	25550	25550	0
594	20250305	091800	73767250	25550	25550	25550	25550	50
595	20250305	091700	72489750	25650	25650	25650	25650	0
596	20250305	091600	72489750	25650	25650	25650	25550	22
597	20250305	091500	71927450	25650	25650	25650	25650	0
598	20250305	091400	71927450	25650	25650	25650	25650	0
599	20250305	091300	71927450	25650	25650	25650	25650	7
600	20250305	091200	71747900	25650	25650	25650	25650	5
601	20250305	091100	71619650	25650	25650	25650	25650	0
602	20250305	091000	71619650	25650	25650	25650	25650	0
603	20250305	090900	71619650	25650	25700	25700	25650	4
604	20250305	090800	71516950	25700	25700	25700	25650	122
605	20250305	090700	68381800	25650	25550	25650	25550	276
606	20250305	090600	61312000	25600	25600	25600	25600	0
607	20250305	090500	61312000	25600	25450	25600	25450	154
608	20250305	090400	57386350	25450	25450	25450	25450	68
609	20250305	090300	55655750	25450	25550	25550	25450	168
610	20250305	090200	51373200	25550	25550	25550	25550	90
611	20250305	090100	49073700	25550	25400	25550	25400	472
612	20250305	090000	37044450	25450	25200	25750	25200	1468