KissMeData/013310/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190000	204978580	2715	2715	2715	2715	2914
3	20250304	185900	204978580	2715	2715	2715	2715	0
4	20250304	185800	204978580	2715	2715	2715	2715	0
5	20250304	185700	204978580	2715	2715	2715	2715	0
6	20250304	185600	204978580	2715	2715	2715	2715	0
7	20250304	185500	204978580	2715	2715	2715	2715	0
8	20250304	185400	204978580	2715	2715	2715	2715	0
9	20250304	185300	204978580	2715	2715	2715	2715	0
10	20250304	185200	204978580	2715	2715	2715	2715	0
11	20250304	185100	204978580	2715	2715	2715	2715	0
12	20250304	185000	204978580	2715	2715	2715	2715	0
13	20250304	184900	204978580	2715	2715	2715	2715	0
14	20250304	184800	204978580	2715	2715	2715	2715	0
15	20250304	184700	204978580	2715	2715	2715	2715	0
16	20250304	184600	204978580	2715	2715	2715	2715	0
17	20250304	184500	204978580	2715	2715	2715	2715	0
18	20250304	184400	204978580	2715	2715	2715	2715	0
19	20250304	184300	204978580	2715	2715	2715	2715	0
20	20250304	184200	204978580	2715	2715	2715	2715	0
21	20250304	184100	204978580	2715	2715	2715	2715	0
22	20250304	184000	204978580	2715	2715	2715	2715	0
23	20250304	183900	204978580	2715	2715	2715	2715	0
24	20250304	183800	204978580	2715	2715	2715	2715	0
25	20250304	183700	204978580	2715	2715	2715	2715	0
26	20250304	183600	204978580	2715	2715	2715	2715	0
27	20250304	183500	204978580	2715	2715	2715	2715	0
28	20250304	183400	204978580	2715	2715	2715	2715	0
29	20250304	183300	204978580	2715	2715	2715	2715	0
30	20250304	183200	204978580	2715	2715	2715	2715	0
31	20250304	183100	204978580	2715	2715	2715	2715	0
32	20250304	183000	204978580	2715	2715	2715	2715	2914
33	20250304	182900	204978580	2715	2715	2715	2715	0
34	20250304	182800	204978580	2715	2715	2715	2715	0
35	20250304	182700	204978580	2715	2715	2715	2715	0
36	20250304	182600	204978580	2715	2715	2715	2715	0
37	20250304	182500	204978580	2715	2715	2715	2715	0
38	20250304	182400	204978580	2715	2715	2715	2715	0
39	20250304	182300	204978580	2715	2715	2715	2715	0
40	20250304	182200	204978580	2715	2715	2715	2715	0
41	20250304	182100	204978580	2715	2715	2715	2715	0
42	20250304	182000	204978580	2715	2715	2715	2715	0
43	20250304	181900	204978580	2715	2715	2715	2715	0
44	20250304	181800	204978580	2715	2715	2715	2715	0
45	20250304	181700	204978580	2715	2715	2715	2715	0
46	20250304	181600	204978580	2715	2715	2715	2715	0
47	20250304	181500	204978580	2715	2715	2715	2715	0
48	20250304	181400	204978580	2715	2715	2715	2715	0
49	20250304	181300	204978580	2715	2715	2715	2715	0
50	20250304	181200	204978580	2715	2715	2715	2715	0
51	20250304	181100	204978580	2715	2715	2715	2715	0
52	20250304	181000	204978580	2715	2715	2715	2715	0
53	20250304	180900	204978580	2715	2715	2715	2715	0
54	20250304	180800	204978580	2715	2715	2715	2715	0
55	20250304	180700	204978580	2715	2715	2715	2715	0
56	20250304	180600	204978580	2715	2715	2715	2715	0
57	20250304	180500	204978580	2715	2715	2715	2715	0
58	20250304	180400	204978580	2715	2715	2715	2715	0
59	20250304	180300	204978580	2715	2715	2715	2715	0
60	20250304	180200	204978580	2715	2715	2715	2715	0
61	20250304	180100	204978580	2715	2715	2715	2715	0
62	20250304	180000	204978580	2715	2715	2715	2715	2914
63	20250304	175900	204978580	2715	2715	2715	2715	0
64	20250304	175800	204978580	2715	2715	2715	2715	0
65	20250304	175700	204978580	2715	2715	2715	2715	0
66	20250304	175600	204978580	2715	2715	2715	2715	0
67	20250304	175500	204978580	2715	2715	2715	2715	0
68	20250304	175400	204978580	2715	2715	2715	2715	0
69	20250304	175300	204978580	2715	2715	2715	2715	0
70	20250304	175200	204978580	2715	2715	2715	2715	0
71	20250304	175100	204978580	2715	2715	2715	2715	0
72	20250304	175000	204978580	2715	2715	2715	2715	0
73	20250304	174900	204978580	2715	2715	2715	2715	0
74	20250304	174800	204978580	2715	2715	2715	2715	0
75	20250304	174700	204978580	2715	2715	2715	2715	0
76	20250304	174600	204978580	2715	2715	2715	2715	0
77	20250304	174500	204978580	2715	2715	2715	2715	0
78	20250304	174400	204978580	2715	2715	2715	2715	0
79	20250304	174300	204978580	2715	2715	2715	2715	0
80	20250304	174200	204978580	2715	2715	2715	2715	0
81	20250304	174100	204978580	2715	2715	2715	2715	0
82	20250304	174000	204978580	2715	2715	2715	2715	0
83	20250304	173900	204978580	2715	2715	2715	2715	0
84	20250304	173800	204978580	2715	2715	2715	2715	0
85	20250304	173700	204978580	2715	2715	2715	2715	0
86	20250304	173600	204978580	2715	2715	2715	2715	0
87	20250304	173500	204978580	2715	2715	2715	2715	0
88	20250304	173400	204978580	2715	2715	2715	2715	0
89	20250304	173300	204978580	2715	2715	2715	2715	0
90	20250304	173200	204978580	2715	2715	2715	2715	0
91	20250304	173100	204978580	2715	2715	2715	2715	0
92	20250304	173000	204978580	2715	2715	2715	2715	2914
93	20250304	172900	204978580	2715	2715	2715	2715	0
94	20250304	172800	204978580	2715	2715	2715	2715	0
95	20250304	172700	204978580	2715	2715	2715	2715	0
96	20250304	172600	204978580	2715	2715	2715	2715	0
97	20250304	172500	204978580	2715	2715	2715	2715	0
98	20250304	172400	204978580	2715	2715	2715	2715	0
99	20250304	172300	204978580	2715	2715	2715	2715	0
100	20250304	172200	204978580	2715	2715	2715	2715	0
101	20250304	172100	204978580	2715	2715	2715	2715	0
102	20250304	172000	204978580	2715	2715	2715	2715	0
103	20250304	171900	204978580	2715	2715	2715	2715	0
104	20250304	171800	204978580	2715	2715	2715	2715	0
105	20250304	171700	204978580	2715	2715	2715	2715	0
106	20250304	171600	204978580	2715	2715	2715	2715	0
107	20250304	171500	204978580	2715	2715	2715	2715	0
108	20250304	171400	204978580	2715	2715	2715	2715	0
109	20250304	171300	204978580	2715	2715	2715	2715	0
110	20250304	171200	204978580	2715	2715	2715	2715	0
111	20250304	171100	204978580	2715	2715	2715	2715	0
112	20250304	171000	204978580	2715	2715	2715	2715	0
113	20250304	170900	204978580	2715	2715	2715	2715	0
114	20250304	170800	204978580	2715	2715	2715	2715	0
115	20250304	170700	204978580	2715	2715	2715	2715	0
116	20250304	170600	204978580	2715	2715	2715	2715	0
117	20250304	170500	204978580	2715	2715	2715	2715	0
118	20250304	170400	204978580	2715	2715	2715	2715	0
119	20250304	170300	204978580	2715	2715	2715	2715	0
120	20250304	170200	204978580	2715	2715	2715	2715	0
121	20250304	170100	204978580	2715	2715	2715	2715	0
122	20250304	170000	204978580	2715	2715	2715	2715	2914
123	20250304	165900	204978580	2715	2715	2715	2715	0
124	20250304	165800	204978580	2715	2715	2715	2715	0
125	20250304	165700	204978580	2715	2715	2715	2715	0
126	20250304	165600	204978580	2715	2715	2715	2715	0
127	20250304	165500	204978580	2715	2715	2715	2715	0
128	20250304	165400	204978580	2715	2715	2715	2715	0
129	20250304	165300	204978580	2715	2715	2715	2715	0
130	20250304	165200	204978580	2715	2715	2715	2715	0
131	20250304	165100	204978580	2715	2715	2715	2715	0
132	20250304	165000	204978580	2715	2715	2715	2715	0
133	20250304	164900	204978580	2715	2715	2715	2715	0
134	20250304	164800	204978580	2715	2715	2715	2715	0
135	20250304	164700	204978580	2715	2715	2715	2715	0
136	20250304	164600	204978580	2715	2715	2715	2715	0
137	20250304	164500	204978580	2715	2715	2715	2715	0
138	20250304	164400	204978580	2715	2715	2715	2715	0
139	20250304	164300	204978580	2715	2715	2715	2715	0
140	20250304	164200	204978580	2715	2715	2715	2715	0
141	20250304	164100	204978580	2715	2715	2715	2715	0
142	20250304	164000	204978580	2715	2715	2715	2715	0
143	20250304	163900	204978580	2715	2715	2715	2715	0
144	20250304	163800	204978580	2715	2715	2715	2715	0
145	20250304	163700	204978580	2715	2715	2715	2715	0
146	20250304	163600	204978580	2715	2715	2715	2715	0
147	20250304	163500	204978580	2715	2715	2715	2715	0
148	20250304	163400	204978580	2715	2715	2715	2715	0
149	20250304	163300	204978580	2715	2715	2715	2715	0
150	20250304	163200	204978580	2715	2715	2715	2715	0
151	20250304	163100	204978580	2715	2715	2715	2715	0
152	20250304	163000	204978580	2715	2715	2715	2715	2914
153	20250304	162900	204978580	2715	2715	2715	2715	0
154	20250304	162800	204978580	2715	2715	2715	2715	0
155	20250304	162700	204978580	2715	2715	2715	2715	0
156	20250304	162600	204978580	2715	2715	2715	2715	0
157	20250304	162500	204978580	2715	2715	2715	2715	0
158	20250304	162400	204978580	2715	2715	2715	2715	0
159	20250304	162300	204978580	2715	2715	2715	2715	0
160	20250304	162200	204978580	2715	2715	2715	2715	0
161	20250304	162100	204978580	2715	2715	2715	2715	0
162	20250304	162000	204978580	2715	2715	2715	2715	0
163	20250304	161900	204978580	2715	2715	2715	2715	0
164	20250304	161800	204978580	2715	2715	2715	2715	0
165	20250304	161700	204978580	2715	2715	2715	2715	0
166	20250304	161600	204978580	2715	2715	2715	2715	0
167	20250304	161500	204978580	2715	2715	2715	2715	0
168	20250304	161400	204978580	2715	2715	2715	2715	0
169	20250304	161300	204978580	2715	2715	2715	2715	0
170	20250304	161200	204978580	2715	2715	2715	2715	0
171	20250304	161100	204978580	2715	2715	2715	2715	0
172	20250304	161000	204978580	2715	2715	2715	2715	0
173	20250304	160900	204978580	2715	2715	2715	2715	0
174	20250304	160800	204978580	2715	2715	2715	2715	0
175	20250304	160700	204978580	2715	2715	2715	2715	0
176	20250304	160600	204978580	2715	2715	2715	2715	0
177	20250304	160500	204978580	2715	2715	2715	2715	0
178	20250304	160400	204978580	2715	2715	2715	2715	0
179	20250304	160300	204978580	2715	2715	2715	2715	0
180	20250304	160200	204978580	2715	2715	2715	2715	0
181	20250304	160100	204978580	2715	2715	2715	2715	0
182	20250304	160000	204978580	2715	2715	2715	2715	2914
183	20250304	155900	204978580	2715	2715	2715	2715	0
184	20250304	155800	204978580	2715	2715	2715	2715	0
185	20250304	155700	204978580	2715	2715	2715	2715	0
186	20250304	155600	204978580	2715	2715	2715	2715	0
187	20250304	155500	204978580	2715	2715	2715	2715	0
188	20250304	155400	204978580	2715	2715	2715	2715	0
189	20250304	155300	204978580	2715	2715	2715	2715	0
190	20250304	155200	204978580	2715	2715	2715	2715	0
191	20250304	155100	204978580	2715	2715	2715	2715	0
192	20250304	155000	204978580	2715	2715	2715	2715	0
193	20250304	154900	204978580	2715	2715	2715	2715	0
194	20250304	154800	204978580	2715	2715	2715	2715	0
195	20250304	154700	204978580	2715	2715	2715	2715	0
196	20250304	154600	204978580	2715	2715	2715	2715	0
197	20250304	154500	204978580	2715	2715	2715	2715	0
198	20250304	154400	204978580	2715	2715	2715	2715	0
199	20250304	154300	204978580	2715	2715	2715	2715	0
200	20250304	154200	204978580	2715	2715	2715	2715	0
201	20250304	154100	204978580	2715	2715	2715	2715	0
202	20250304	154000	204978580	2715	2715	2715	2715	0
203	20250304	153900	204978580	2715	2715	2715	2715	0
204	20250304	153800	204978580	2715	2715	2715	2715	0
205	20250304	153700	204978580	2715	2715	2715	2715	0
206	20250304	153600	204978580	2715	2715	2715	2715	0
207	20250304	153500	204978580	2715	2715	2715	2715	0
208	20250304	153400	204978580	2715	2715	2715	2715	0
209	20250304	153300	204978580	2715	2715	2715	2715	0
210	20250304	153200	204978580	2715	2715	2715	2715	0
211	20250304	153100	204978580	2715	2715	2715	2715	0
212	20250304	153000	204978580	2715	2715	2715	2715	5828
213	20250304	152900	197067070	2695	2695	2695	2695	0
214	20250304	152800	197067070	2695	2695	2695	2695	0
215	20250304	152700	197067070	2695	2695	2695	2695	0
216	20250304	152600	197067070	2695	2695	2695	2695	0
217	20250304	152500	197067070	2695	2695	2695	2695	0
218	20250304	152400	197067070	2695	2695	2695	2695	0
219	20250304	152300	197067070	2695	2695	2695	2695	0
220	20250304	152200	197067070	2695	2695	2695	2695	0
221	20250304	152100	197067070	2695	2695	2695	2695	0
222	20250304	152000	197067070	2695	2695	2695	2695	0
223	20250304	151900	197067070	2695	2695	2695	2695	0
224	20250304	151800	197067070	2695	2695	2695	2695	0
225	20250304	151700	197067070	2695	2695	2695	2695	0
226	20250304	151600	197067070	2695	2695	2695	2695	0
227	20250304	151500	197067070	2695	2695	2695	2695	0
228	20250304	151400	197067070	2695	2695	2695	2695	0
229	20250304	151300	197067070	2695	2695	2695	2695	0
230	20250304	151200	197067070	2695	2695	2695	2695	0
231	20250304	151100	197067070	2695	2695	2695	2695	2
232	20250304	151000	197061680	2695	2695	2695	2695	2
233	20250304	150900	197056290	2685	2685	2685	2685	102
234	20250304	150800	196782420	2695	2695	2695	2695	77
235	20250304	150700	196574905	2695	2695	2695	2695	0
236	20250304	150600	196574905	2695	2700	2700	2695	481
237	20250304	150500	195278575	2700	2700	2700	2700	0
238	20250304	150400	195278575	2700	2700	2700	2700	0
239	20250304	150300	195278575	2700	2695	2700	2695	3
240	20250304	150200	195270480	2695	2695	2695	2695	0
241	20250304	150100	195270480	2695	2700	2700	2695	1101
242	20250304	150000	192302780	2700	2700	2700	2700	558
243	20250304	145900	190796180	2700	2700	2700	2700	0
244	20250304	145800	190796180	2700	2700	2700	2700	3
245	20250304	145700	190788080	2700	2700	2700	2700	0
246	20250304	145600	190788080	2700	2700	2700	2700	2
247	20250304	145500	190782680	2700	2700	2700	2700	100
248	20250304	145400	190512680	2715	2715	2715	2715	2
249	20250304	145300	190507250	2685	2705	2705	2685	600
250	20250304	145200	188895795	2720	2720	2720	2720	0
251	20250304	145100	188895795	2720	2720	2720	2720	25
252	20250304	145000	188827795	2720	2720	2720	2720	0
253	20250304	144900	188827795	2720	2720	2720	2710	726
254	20250304	144800	186856615	2715	2715	2720	2715	714
255	20250304	144700	184918095	2715	2705	2715	2705	1541
256	20250304	144600	180747245	2700	2700	2700	2700	12
257	20250304	144500	180714845	2705	2695	2705	2695	2835
258	20250304	144400	173061760	2695	2695	2695	2695	347
259	20250304	144300	172126595	2690	2690	2690	2690	210
260	20250304	144200	171561695	2690	2695	2695	2690	105
261	20250304	144100	171279220	2695	2695	2695	2695	3
262	20250304	144000	171271135	2695	2695	2695	2695	0
263	20250304	143900	171271135	2695	2695	2695	2695	0
264	20250304	143800	171271135	2695	2695	2695	2695	3
265	20250304	143700	171263050	2690	2690	2690	2690	0
266	20250304	143600	171263050	2690	2690	2690	2690	159
267	20250304	143500	170835340	2685	2690	2690	2685	202
268	20250304	143400	170292960	2685	2690	2690	2685	238
269	20250304	143300	169653740	2690	2690	2690	2690	0
270	20250304	143200	169653740	2690	2690	2690	2690	104
271	20250304	143100	169373980	2685	2685	2685	2685	0
272	20250304	143000	169373980	2685	2685	2685	2685	0
273	20250304	142900	169373980	2685	2675	2685	2675	10004
274	20250304	142800	142529210	2670	2670	2670	2670	114
275	20250304	142700	142224830	2675	2675	2675	2675	20
276	20250304	142600	142171330	2675	2675	2675	2675	1
277	20250304	142500	142168655	2675	2675	2675	2675	0
278	20250304	142400	142168655	2675	2675	2675	2675	10
279	20250304	142300	142141905	2680	2680	2680	2680	2
280	20250304	142200	142136545	2680	2680	2680	2680	0
281	20250304	142100	142136545	2680	2680	2680	2680	0
282	20250304	142000	142136545	2680	2680	2680	2680	0
283	20250304	141900	142136545	2680	2680	2680	2680	1
284	20250304	141800	142133865	2680	2680	2680	2680	51
285	20250304	141700	141997185	2680	2680	2680	2680	0
286	20250304	141600	141997185	2680	2680	2680	2680	0
287	20250304	141500	141997185	2680	2680	2680	2680	0
288	20250304	141400	141997185	2680	2680	2680	2680	0
289	20250304	141300	141997185	2680	2680	2680	2680	0
290	20250304	141200	141997185	2680	2680	2680	2680	0
291	20250304	141100	141997185	2680	2680	2680	2680	0
292	20250304	141000	141997185	2680	2680	2680	2680	1
293	20250304	140900	141994505	2670	2670	2670	2670	0
294	20250304	140800	141994505	2670	2670	2670	2670	0
295	20250304	140700	141994505	2670	2670	2670	2670	0
296	20250304	140600	141994505	2670	2670	2670	2670	5
297	20250304	140500	141981155	2665	2665	2665	2665	0
298	20250304	140400	141981155	2665	2665	2665	2665	0
299	20250304	140300	141981155	2665	2665	2665	2665	0
300	20250304	140200	141981155	2665	2665	2665	2665	0
301	20250304	140100	141981155	2665	2665	2665	2665	0
302	20250304	140000	141981155	2665	2665	2665	2665	0
303	20250304	135900	141981155	2665	2665	2665	2665	0
304	20250304	135800	141981155	2665	2665	2665	2665	0
305	20250304	135700	141981155	2665	2665	2665	2665	0
306	20250304	135600	141981155	2665	2665	2665	2665	5
307	20250304	135500	141967830	2675	2675	2675	2675	0
308	20250304	135400	141967830	2675	2675	2675	2675	0
309	20250304	135300	141967830	2675	2675	2675	2675	139
310	20250304	135200	141596005	2685	2670	2685	2670	15
311	20250304	135100	141555915	2670	2670	2670	2670	0
312	20250304	135000	141555915	2670	2670	2670	2670	0
313	20250304	134900	141555915	2670	2670	2670	2670	0
314	20250304	134800	141555915	2670	2670	2670	2670	0
315	20250304	134700	141555915	2670	2670	2670	2670	491
316	20250304	134600	140244945	2680	2680	2680	2680	0
317	20250304	134500	140244945	2680	2680	2680	2680	0
318	20250304	134400	140244945	2680	2680	2680	2680	0
319	20250304	134300	140244945	2680	2680	2680	2680	0
320	20250304	134200	140244945	2680	2680	2680	2680	1
321	20250304	134100	140242265	2670	2670	2670	2670	20
322	20250304	134000	140188865	2680	2680	2680	2680	0
323	20250304	133900	140188865	2680	2680	2680	2680	50
324	20250304	133800	140054865	2685	2685	2685	2685	0
325	20250304	133700	140054865	2685	2685	2685	2685	0
326	20250304	133600	140054865	2685	2680	2685	2680	3
327	20250304	133500	140046820	2670	2680	2680	2655	2740
328	20250304	133400	132745645	2690	2690	2690	2690	907
329	20250304	133300	130305815	2690	2690	2690	2690	859
330	20250304	133200	127995105	2695	2695	2695	2695	0
331	20250304	133100	127995105	2695	2695	2695	2695	0
332	20250304	133000	127995105	2695	2695	2695	2695	0
333	20250304	132900	127995105	2695	2695	2695	2695	0
334	20250304	132800	127995105	2695	2695	2695	2695	1000
335	20250304	132700	125300105	2700	2700	2700	2700	0
336	20250304	132600	125300105	2700	2700	2700	2700	0
337	20250304	132500	125300105	2700	2700	2700	2700	0
338	20250304	132400	125300105	2700	2700	2700	2700	0
339	20250304	132300	125300105	2700	2700	2700	2700	0
340	20250304	132200	125300105	2700	2700	2700	2700	0
341	20250304	132100	125300105	2700	2700	2700	2700	0
342	20250304	132000	125300105	2700	2700	2700	2700	0
343	20250304	131900	125300105	2700	2700	2700	2700	2
344	20250304	131800	125294705	2700	2700	2700	2700	0
345	20250304	131700	125294705	2700	2700	2700	2700	0
346	20250304	131600	125294705	2700	2700	2700	2700	0
347	20250304	131500	125294705	2700	2695	2700	2695	3
348	20250304	131400	125286615	2690	2690	2690	2690	0
349	20250304	131300	125286615	2690	2685	2690	2685	2641
350	20250304	131200	118195525	2665	2665	2665	2665	0
351	20250304	131100	118195525	2665	2665	2665	2665	0
352	20250304	131000	118195525	2665	2675	2680	2665	1495
353	20250304	130900	114193290	2665	2665	2665	2665	0
354	20250304	130800	114193290	2665	2665	2665	2665	0
355	20250304	130700	114193290	2665	2665	2665	2665	0
356	20250304	130600	114193290	2665	2665	2665	2665	100
357	20250304	130500	113926790	2665	2665	2665	2665	0
358	20250304	130400	113926790	2665	2665	2665	2665	0
359	20250304	130300	113926790	2665	2665	2665	2665	74
360	20250304	130200	113729580	2665	2665	2665	2665	97
361	20250304	130100	113471075	2665	2665	2665	2665	0
362	20250304	130000	113471075	2665	2665	2665	2665	0
363	20250304	125900	113471075	2665	2675	2675	2665	479
364	20250304	125800	112194530	2670	2665	2670	2665	2
365	20250304	125700	112189195	2655	2675	2675	2655	856
366	20250304	125600	109913260	2680	2680	2680	2680	0
367	20250304	125500	109913260	2680	2680	2680	2680	22
368	20250304	125400	109854300	2685	2685	2685	2685	0
369	20250304	125300	109854300	2685	2685	2685	2685	54
370	20250304	125200	109709310	2685	2675	2685	2675	770
371	20250304	125100	107642950	2675	2675	2675	2675	30
372	20250304	125000	107562700	2675	2675	2675	2675	3
373	20250304	124900	107554675	2675	2675	2675	2675	2
374	20250304	124800	107549325	2660	2665	2665	2660	29
375	20250304	124700	107472175	2675	2675	2675	2675	0
376	20250304	124600	107472175	2675	2675	2675	2675	0
377	20250304	124500	107472175	2675	2675	2675	2675	0
378	20250304	124400	107472175	2675	2675	2675	2675	7
379	20250304	124300	107453450	2680	2680	2680	2680	74
380	20250304	124200	107255130	2685	2685	2685	2685	0
381	20250304	124100	107255130	2685	2690	2690	2685	2330
382	20250304	124000	100999030	2690	2690	2690	2690	0
383	20250304	123900	100999030	2690	2690	2690	2690	0
384	20250304	123800	100999030	2690	2690	2690	2690	9
385	20250304	123700	100974820	2695	2695	2695	2695	45
386	20250304	123600	100853545	2695	2695	2695	2695	9
387	20250304	123500	100829290	2685	2685	2685	2685	0
388	20250304	123400	100829290	2685	2685	2685	2685	0
389	20250304	123300	100829290	2685	2685	2685	2685	0
390	20250304	123200	100829290	2685	2685	2685	2685	0
391	20250304	123100	100829290	2685	2685	2685	2685	0
392	20250304	123000	100829290	2685	2685	2685	2685	0
393	20250304	122900	100829290	2685	2685	2685	2685	0
394	20250304	122800	100829290	2685	2685	2685	2685	48
395	20250304	122700	100700410	2685	2685	2685	2685	0
396	20250304	122600	100700410	2685	2685	2685	2685	500
397	20250304	122500	99357910	2685	2685	2685	2685	0
398	20250304	122400	99357910	2685	2685	2685	2685	0
399	20250304	122300	99357910	2685	2685	2685	2685	0
400	20250304	122200	99357910	2685	2685	2685	2685	354
401	20250304	122100	98407420	2700	2700	2700	2700	0
402	20250304	122000	98407420	2700	2700	2700	2700	0
403	20250304	121900	98407420	2700	2700	2700	2700	1
404	20250304	121800	98404720	2700	2700	2700	2700	0
405	20250304	121700	98404720	2700	2700	2700	2700	9
406	20250304	121600	98380420	2700	2700	2700	2700	0
407	20250304	121500	98380420	2700	2700	2700	2700	0
408	20250304	121400	98380420	2700	2700	2700	2700	0
409	20250304	121300	98380420	2700	2700	2700	2700	0
410	20250304	121200	98380420	2700	2700	2700	2700	0
411	20250304	121100	98380420	2700	2700	2700	2700	0
412	20250304	121000	98380420	2700	2700	2700	2700	0
413	20250304	120900	98380420	2700	2700	2700	2700	5
414	20250304	120800	98366920	2685	2685	2685	2685	185
415	20250304	120700	97870195	2700	2700	2700	2700	0
416	20250304	120600	97870195	2700	2695	2700	2695	2
417	20250304	120500	97864800	2685	2685	2685	2685	0
418	20250304	120400	97864800	2685	2685	2685	2685	0
419	20250304	120300	97864800	2685	2685	2685	2685	0
420	20250304	120200	97864800	2685	2685	2685	2685	0
421	20250304	120100	97864800	2685	2685	2685	2685	1437
422	20250304	120000	94006455	2700	2700	2700	2700	55
423	20250304	115900	93857955	2700	2700	2700	2700	1
424	20250304	115800	93855255	2700	2700	2700	2700	0
425	20250304	115700	93855255	2700	2700	2700	2700	0
426	20250304	115600	93855255	2700	2700	2700	2700	300
427	20250304	115500	93045255	2700	2700	2700	2700	0
428	20250304	115400	93045255	2700	2700	2700	2700	60
429	20250304	115300	92883255	2700	2700	2700	2700	0
430	20250304	115200	92883255	2700	2700	2700	2700	0
431	20250304	115100	92883255	2700	2685	2700	2685	19
432	20250304	115000	92832225	2700	2700	2700	2700	0
433	20250304	114900	92832225	2700	2700	2700	2700	0
434	20250304	114800	92832225	2700	2700	2700	2700	0
435	20250304	114700	92832225	2700	2700	2700	2700	0
436	20250304	114600	92832225	2700	2700	2700	2700	0
437	20250304	114500	92832225	2700	2700	2700	2700	6
438	20250304	114400	92816025	2700	2700	2700	2700	0
439	20250304	114300	92816025	2700	2700	2700	2700	0
440	20250304	114200	92816025	2700	2700	2700	2700	0
441	20250304	114100	92816025	2700	2700	2700	2700	0
442	20250304	114000	92816025	2700	2700	2700	2700	50
443	20250304	113900	92681025	2700	2700	2700	2700	2
444	20250304	113800	92675625	2700	2700	2700	2700	4
445	20250304	113700	92664825	2700	2700	2700	2700	0
446	20250304	113600	92664825	2700	2700	2700	2700	69
447	20250304	113500	92478525	2700	2700	2700	2700	1
448	20250304	113400	92475825	2690	2690	2695	2690	1368
449	20250304	113300	88791805	2685	2675	2685	2675	3440
450	20250304	113200	79571055	2675	2675	2675	2675	0
451	20250304	113100	79571055	2675	2675	2675	2675	0
452	20250304	113000	79571055	2675	2675	2675	2675	0
453	20250304	112900	79571055	2675	2675	2675	2675	0
454	20250304	112800	79571055	2675	2675	2675	2675	0
455	20250304	112700	79571055	2675	2675	2675	2675	310
456	20250304	112600	78741805	2665	2665	2665	2665	0
457	20250304	112500	78741805	2665	2665	2665	2665	0
458	20250304	112400	78741805	2665	2665	2665	2665	0
459	20250304	112300	78741805	2665	2665	2665	2665	1000
460	20250304	112200	76076805	2665	2665	2665	2665	0
461	20250304	112100	76076805	2665	2665	2665	2665	0
462	20250304	112000	76076805	2665	2665	2665	2665	658
463	20250304	111900	74323235	2675	2675	2675	2675	3
464	20250304	111800	74315210	2675	2675	2675	2675	1
465	20250304	111700	74312535	2675	2675	2675	2675	0
466	20250304	111600	74312535	2675	2675	2675	2675	0
467	20250304	111500	74312535	2675	2675	2675	2675	0
468	20250304	111400	74312535	2675	2675	2675	2675	1
469	20250304	111300	74309860	2655	2655	2655	2655	0
470	20250304	111200	74309860	2655	2655	2655	2655	0
471	20250304	111100	74309860	2655	2660	2660	2655	600
472	20250304	111000	72716340	2675	2675	2675	2675	38
473	20250304	110900	72614690	2670	2670	2670	2670	31
474	20250304	110800	72531920	2655	2655	2655	2655	0
475	20250304	110700	72531920	2655	2655	2655	2655	0
476	20250304	110600	72531920	2655	2655	2655	2655	1000
477	20250304	110500	69876920	2660	2660	2660	2660	0
478	20250304	110400	69876920	2660	2660	2660	2660	0
479	20250304	110300	69876920	2660	2660	2660	2660	17
480	20250304	110200	69831700	2655	2655	2655	2655	0
481	20250304	110100	69831700	2655	2655	2655	2655	0
482	20250304	110000	69831700	2655	2660	2660	2650	1782
483	20250304	105900	65105100	2670	2670	2670	2670	2
484	20250304	105800	65099760	2660	2665	2665	2660	150
485	20250304	105700	64700315	2660	2660	2660	2660	0
486	20250304	105600	64700315	2660	2660	2660	2660	150
487	20250304	105500	64301315	2665	2665	2665	2665	646
488	20250304	105400	62579725	2665	2665	2665	2665	0
489	20250304	105300	62579725	2665	2665	2665	2665	0
490	20250304	105200	62579725	2665	2665	2665	2665	0
491	20250304	105100	62579725	2665	2665	2665	2665	50
492	20250304	105000	62446475	2665	2665	2665	2665	11
493	20250304	104900	62417160	2660	2660	2665	2660	21
494	20250304	104800	62361295	2650	2650	2650	2650	0
495	20250304	104700	62361295	2650	2650	2650	2650	0
496	20250304	104600	62361295	2650	2655	2655	2645	1747
497	20250304	104500	57735935	2655	2655	2655	2655	0
498	20250304	104400	57735935	2655	2655	2655	2655	0
499	20250304	104300	57735935	2655	2655	2655	2655	200
500	20250304	104200	57204935	2665	2665	2665	2665	0
501	20250304	104100	57204935	2665	2665	2665	2665	0
502	20250304	104000	57204935	2665	2665	2665	2665	0
503	20250304	103900	57204935	2665	2660	2665	2660	3
504	20250304	103800	57196945	2660	2660	2660	2660	0
505	20250304	103700	57196945	2660	2660	2660	2660	0
506	20250304	103600	57196945	2660	2660	2660	2660	0
507	20250304	103500	57196945	2660	2660	2660	2660	0
508	20250304	103400	57196945	2660	2660	2660	2660	0
509	20250304	103300	57196945	2660	2660	2660	2660	0
510	20250304	103200	57196945	2660	2665	2665	2660	422
511	20250304	103100	56073295	2665	2665	2665	2665	10
512	20250304	103000	56046645	2665	2665	2665	2665	210
513	20250304	102900	55486995	2665	2670	2670	2665	402
514	20250304	102800	54414390	2680	2680	2680	2680	0
515	20250304	102700	54414390	2680	2680	2680	2680	0
516	20250304	102600	54414390	2680	2680	2680	2680	1
517	20250304	102500	54411710	2670	2675	2675	2670	77
518	20250304	102400	54205810	2680	2680	2680	2680	0
519	20250304	102300	54205810	2680	2680	2680	2680	2
520	20250304	102200	54200450	2680	2675	2680	2675	543
521	20250304	102100	52747920	2680	2685	2685	2680	667
522	20250304	102000	50960020	2690	2690	2690	2690	0
523	20250304	101900	50960020	2690	2690	2690	2690	0
524	20250304	101800	50960020	2690	2690	2690	2690	0
525	20250304	101700	50960020	2690	2690	2690	2690	0
526	20250304	101600	50960020	2690	2690	2690	2690	0
527	20250304	101500	50960020	2690	2695	2695	2690	1055
528	20250304	101400	48121795	2695	2695	2695	2695	15
529	20250304	101300	48081370	2700	2700	2700	2700	3
530	20250304	101200	48073270	2700	2700	2700	2700	0
531	20250304	101100	48073270	2700	2700	2700	2700	1
532	20250304	101000	48070570	2700	2695	2700	2695	1002
533	20250304	100900	45370170	2700	2700	2700	2700	1010
534	20250304	100800	42643170	2705	2705	2705	2705	0
535	20250304	100700	42643170	2705	2705	2705	2705	5
536	20250304	100600	42629645	2705	2705	2705	2705	0
537	20250304	100500	42629645	2705	2705	2705	2705	37
538	20250304	100400	42529560	2710	2710	2710	2710	0
539	20250304	100300	42529560	2710	2710	2710	2710	0
540	20250304	100200	42529560	2710	2710	2710	2710	242
541	20250304	100100	41873740	2705	2700	2705	2700	51
542	20250304	100000	41736035	2700	2695	2700	2685	1011
543	20250304	095900	39006560	2700	2700	2700	2700	0
544	20250304	095800	39006560	2700	2700	2700	2700	1
545	20250304	095700	39003860	2700	2700	2700	2700	28
546	20250304	095600	38928260	2705	2705	2705	2705	5
547	20250304	095500	38914735	2705	2700	2705	2700	7
548	20250304	095400	38895805	2685	2685	2685	2685	0
549	20250304	095300	38895805	2685	2685	2685	2685	0
550	20250304	095200	38895805	2685	2685	2685	2685	33
551	20250304	095100	38807200	2695	2695	2695	2695	140
552	20250304	095000	38429900	2690	2690	2690	2690	0
553	20250304	094900	38429900	2690	2690	2690	2690	0
554	20250304	094800	38429900	2690	2690	2690	2690	0
555	20250304	094700	38429900	2690	2690	2690	2690	741
556	20250304	094600	36436610	2680	2680	2680	2680	204
557	20250304	094500	35889890	2680	2685	2685	2680	2038
558	20250304	094400	30418050	2685	2685	2685	2685	0
559	20250304	094300	30418050	2685	2690	2690	2685	26
560	20250304	094200	30348215	2685	2685	2685	2685	0
561	20250304	094100	30348215	2685	2685	2685	2685	0
562	20250304	094000	30348215	2685	2685	2685	2685	0
563	20250304	093900	30348215	2685	2685	2685	2685	0
564	20250304	093800	30348215	2685	2695	2695	2685	1166
565	20250304	093700	27212255	2710	2710	2710	2710	2
566	20250304	093600	27206835	2710	2710	2710	2710	60
567	20250304	093500	27044235	2710	2710	2710	2710	0
568	20250304	093400	27044235	2710	2710	2710	2710	5
569	20250304	093300	27030685	2710	2710	2710	2710	1
570	20250304	093200	27027975	2710	2710	2710	2710	26
571	20250304	093100	26957515	2710	2710	2710	2710	20
572	20250304	093000	26903315	2710	2700	2710	2700	225
573	20250304	092900	26295795	2700	2700	2700	2700	162
574	20250304	092800	25858395	2690	2705	2705	2685	1119
575	20250304	092700	22849735	2710	2690	2710	2690	801
576	20250304	092600	20683190	2690	2690	2690	2690	0
577	20250304	092500	20683190	2690	2690	2690	2690	0
578	20250304	092400	20683190	2690	2690	2690	2690	2
579	20250304	092300	20677810	2685	2685	2685	2685	0
580	20250304	092200	20677810	2685	2675	2685	2675	1000
581	20250304	092100	17992940	2675	2670	2675	2670	102
582	20250304	092000	17720590	2670	2670	2670	2670	2
583	20250304	091900	17715250	2660	2655	2660	2655	123
584	20250304	091800	17388135	2655	2655	2655	2655	0
585	20250304	091700	17388135	2655	2655	2655	2655	0
586	20250304	091600	17388135	2655	2655	2655	2655	178
587	20250304	091500	16915545	2655	2655	2655	2655	16
588	20250304	091400	16873065	2655	2655	2655	2655	0
589	20250304	091300	16873065	2655	2635	2655	2635	800
590	20250304	091200	14755055	2645	2645	2645	2645	0
591	20250304	091100	14755055	2645	2645	2645	2645	0
592	20250304	091000	14755055	2645	2630	2645	2630	76
593	20250304	090900	14554150	2615	2615	2615	2615	0
594	20250304	090800	14554150	2615	2615	2615	2615	0
595	20250304	090700	14554150	2615	2615	2615	2615	150
596	20250304	090600	14161900	2610	2635	2635	2610	500
597	20250304	090500	12854140	2635	2635	2635	2635	31
598	20250304	090400	12772455	2635	2640	2640	2635	1026
599	20250304	090300	10067380	2650	2645	2650	2645	538
600	20250304	090200	8644170	2660	2660	2660	2650	1624
601	20250304	090100	4332580	2675	2675	2675	2660	779
602	20250304	090000	2255000	2675	2680	2685	2675	842