KissMeData/017390/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190400	182290400	49950	49950	49950	49950	116
3	20250305	190300	182290400	49950	49950	49950	49950	0
4	20250305	190200	182290400	49950	49950	49950	49950	0
5	20250305	190100	182290400	49950	49950	49950	49950	0
6	20250305	190000	182290400	49950	49950	49950	49950	0
7	20250305	185900	182290400	49950	49950	49950	49950	0
8	20250305	185800	182290400	49950	49950	49950	49950	0
9	20250305	185700	182290400	49950	49950	49950	49950	0
10	20250305	185600	182290400	49950	49950	49950	49950	0
11	20250305	185500	182290400	49950	49950	49950	49950	0
12	20250305	185400	182290400	49950	49950	49950	49950	0
13	20250305	185300	182290400	49950	49950	49950	49950	0
14	20250305	185200	182290400	49950	49950	49950	49950	0
15	20250305	185100	182290400	49950	49950	49950	49950	0
16	20250305	185000	182290400	49950	49950	49950	49950	0
17	20250305	184900	182290400	49950	49950	49950	49950	0
18	20250305	184800	182290400	49950	49950	49950	49950	0
19	20250305	184700	182290400	49950	49950	49950	49950	0
20	20250305	184600	182290400	49950	49950	49950	49950	0
21	20250305	184500	182290400	49950	49950	49950	49950	0
22	20250305	184400	182290400	49950	49950	49950	49950	0
23	20250305	184300	182290400	49950	49950	49950	49950	0
24	20250305	184200	182290400	49950	49950	49950	49950	0
25	20250305	184100	182290400	49950	49950	49950	49950	0
26	20250305	184000	182290400	49950	49950	49950	49950	0
27	20250305	183900	182290400	49950	49950	49950	49950	0
28	20250305	183800	182290400	49950	49950	49950	49950	0
29	20250305	183700	182290400	49950	49950	49950	49950	0
30	20250305	183600	182290400	49950	49950	49950	49950	0
31	20250305	183500	182290400	49950	49950	49950	49950	0
32	20250305	183400	182290400	49950	49950	49950	49950	116
33	20250305	183300	182290400	49950	49950	49950	49950	0
34	20250305	183200	182290400	49950	49950	49950	49950	0
35	20250305	183100	182290400	49950	49950	49950	49950	0
36	20250305	183000	182290400	49950	49950	49950	49950	0
37	20250305	182900	182290400	49950	49950	49950	49950	0
38	20250305	182800	182290400	49950	49950	49950	49950	0
39	20250305	182700	182290400	49950	49950	49950	49950	0
40	20250305	182600	182290400	49950	49950	49950	49950	0
41	20250305	182500	182290400	49950	49950	49950	49950	0
42	20250305	182400	182290400	49950	49950	49950	49950	0
43	20250305	182300	182290400	49950	49950	49950	49950	0
44	20250305	182200	182290400	49950	49950	49950	49950	0
45	20250305	182100	182290400	49950	49950	49950	49950	0
46	20250305	182000	182290400	49950	49950	49950	49950	0
47	20250305	181900	182290400	49950	49950	49950	49950	0
48	20250305	181800	182290400	49950	49950	49950	49950	0
49	20250305	181700	182290400	49950	49950	49950	49950	0
50	20250305	181600	182290400	49950	49950	49950	49950	0
51	20250305	181500	182290400	49950	49950	49950	49950	0
52	20250305	181400	182290400	49950	49950	49950	49950	0
53	20250305	181300	182290400	49950	49950	49950	49950	0
54	20250305	181200	182290400	49950	49950	49950	49950	0
55	20250305	181100	182290400	49950	49950	49950	49950	0
56	20250305	181000	182290400	49950	49950	49950	49950	0
57	20250305	180900	182290400	49950	49950	49950	49950	0
58	20250305	180800	182290400	49950	49950	49950	49950	0
59	20250305	180700	182290400	49950	49950	49950	49950	0
60	20250305	180600	182290400	49950	49950	49950	49950	0
61	20250305	180500	182290400	49950	49950	49950	49950	0
62	20250305	180400	182290400	49950	49950	49950	49950	116
63	20250305	180300	182290400	49950	49950	49950	49950	0
64	20250305	180200	182290400	49950	49950	49950	49950	0
65	20250305	180100	182290400	49950	49950	49950	49950	0
66	20250305	180000	182290400	49950	49950	49950	49950	0
67	20250305	175900	182290400	49950	49950	49950	49950	0
68	20250305	175800	182290400	49950	49950	49950	49950	0
69	20250305	175700	182290400	49950	49950	49950	49950	0
70	20250305	175600	182290400	49950	49950	49950	49950	0
71	20250305	175500	182290400	49950	49950	49950	49950	0
72	20250305	175400	182290400	49950	49950	49950	49950	0
73	20250305	175300	182290400	49950	49950	49950	49950	0
74	20250305	175200	182290400	49950	49950	49950	49950	0
75	20250305	175100	182290400	49950	49950	49950	49950	0
76	20250305	175000	182290400	49950	49950	49950	49950	0
77	20250305	174900	182290400	49950	49950	49950	49950	0
78	20250305	174800	182290400	49950	49950	49950	49950	0
79	20250305	174700	182290400	49950	49950	49950	49950	0
80	20250305	174600	182290400	49950	49950	49950	49950	0
81	20250305	174500	182290400	49950	49950	49950	49950	0
82	20250305	174400	182290400	49950	49950	49950	49950	0
83	20250305	174300	182290400	49950	49950	49950	49950	0
84	20250305	174200	182290400	49950	49950	49950	49950	0
85	20250305	174100	182290400	49950	49950	49950	49950	0
86	20250305	174000	182290400	49950	49950	49950	49950	0
87	20250305	173900	182290400	49950	49950	49950	49950	0
88	20250305	173800	182290400	49950	49950	49950	49950	0
89	20250305	173700	182290400	49950	49950	49950	49950	0
90	20250305	173600	182290400	49950	49950	49950	49950	0
91	20250305	173500	182290400	49950	49950	49950	49950	0
92	20250305	173400	182290400	49950	49950	49950	49950	116
93	20250305	173300	182290400	49950	49950	49950	49950	0
94	20250305	173200	182290400	49950	49950	49950	49950	0
95	20250305	173100	182290400	49950	49950	49950	49950	0
96	20250305	173000	182290400	49950	49950	49950	49950	0
97	20250305	172900	182290400	49950	49950	49950	49950	0
98	20250305	172800	182290400	49950	49950	49950	49950	0
99	20250305	172700	182290400	49950	49950	49950	49950	0
100	20250305	172600	182290400	49950	49950	49950	49950	0
101	20250305	172500	182290400	49950	49950	49950	49950	0
102	20250305	172400	182290400	49950	49950	49950	49950	0
103	20250305	172300	182290400	49950	49950	49950	49950	0
104	20250305	172200	182290400	49950	49950	49950	49950	0
105	20250305	172100	182290400	49950	49950	49950	49950	0
106	20250305	172000	182290400	49950	49950	49950	49950	0
107	20250305	171900	182290400	49950	49950	49950	49950	0
108	20250305	171800	182290400	49950	49950	49950	49950	0
109	20250305	171700	182290400	49950	49950	49950	49950	0
110	20250305	171600	182290400	49950	49950	49950	49950	0
111	20250305	171500	182290400	49950	49950	49950	49950	0
112	20250305	171400	182290400	49950	49950	49950	49950	0
113	20250305	171300	182290400	49950	49950	49950	49950	0
114	20250305	171200	182290400	49950	49950	49950	49950	0
115	20250305	171100	182290400	49950	49950	49950	49950	0
116	20250305	171000	182290400	49950	49950	49950	49950	0
117	20250305	170900	182290400	49950	49950	49950	49950	0
118	20250305	170800	182290400	49950	49950	49950	49950	0
119	20250305	170700	182290400	49950	49950	49950	49950	0
120	20250305	170600	182290400	49950	49950	49950	49950	0
121	20250305	170500	182290400	49950	49950	49950	49950	0
122	20250305	170400	182290400	49950	49950	49950	49950	116
123	20250305	170300	182290400	49950	49950	49950	49950	0
124	20250305	170200	182290400	49950	49950	49950	49950	0
125	20250305	170100	182290400	49950	49950	49950	49950	0
126	20250305	170000	182290400	49950	49950	49950	49950	0
127	20250305	165900	182290400	49950	49950	49950	49950	0
128	20250305	165800	182290400	49950	49950	49950	49950	0
129	20250305	165700	182290400	49950	49950	49950	49950	0
130	20250305	165600	182290400	49950	49950	49950	49950	0
131	20250305	165500	182290400	49950	49950	49950	49950	0
132	20250305	165400	182290400	49950	49950	49950	49950	0
133	20250305	165300	182290400	49950	49950	49950	49950	0
134	20250305	165200	182290400	49950	49950	49950	49950	0
135	20250305	165100	182290400	49950	49950	49950	49950	0
136	20250305	165000	182290400	49950	49950	49950	49950	0
137	20250305	164900	182290400	49950	49950	49950	49950	0
138	20250305	164800	182290400	49950	49950	49950	49950	0
139	20250305	164700	182290400	49950	49950	49950	49950	0
140	20250305	164600	182290400	49950	49950	49950	49950	0
141	20250305	164500	182290400	49950	49950	49950	49950	0
142	20250305	164400	182290400	49950	49950	49950	49950	0
143	20250305	164300	182290400	49950	49950	49950	49950	0
144	20250305	164200	182290400	49950	49950	49950	49950	0
145	20250305	164100	182290400	49950	49950	49950	49950	0
146	20250305	164000	182290400	49950	49950	49950	49950	0
147	20250305	163900	182290400	49950	49950	49950	49950	0
148	20250305	163800	182290400	49950	49950	49950	49950	0
149	20250305	163700	182290400	49950	49950	49950	49950	0
150	20250305	163600	182290400	49950	49950	49950	49950	0
151	20250305	163500	182290400	49950	49950	49950	49950	0
152	20250305	163400	182290400	49950	49950	49950	49950	116
153	20250305	163300	182290400	49950	49950	49950	49950	0
154	20250305	163200	182290400	49950	49950	49950	49950	0
155	20250305	163100	182290400	49950	49950	49950	49950	0
156	20250305	163000	182290400	49950	49950	49950	49950	0
157	20250305	162900	182290400	49950	49950	49950	49950	0
158	20250305	162800	182290400	49950	49950	49950	49950	0
159	20250305	162700	182290400	49950	49950	49950	49950	0
160	20250305	162600	182290400	49950	49950	49950	49950	0
161	20250305	162500	182290400	49950	49950	49950	49950	0
162	20250305	162400	182290400	49950	49950	49950	49950	0
163	20250305	162300	182290400	49950	49950	49950	49950	0
164	20250305	162200	182290400	49950	49950	49950	49950	0
165	20250305	162100	182290400	49950	49950	49950	49950	0
166	20250305	162000	182290400	49950	49950	49950	49950	0
167	20250305	161900	182290400	49950	49950	49950	49950	0
168	20250305	161800	182290400	49950	49950	49950	49950	0
169	20250305	161700	182290400	49950	49950	49950	49950	0
170	20250305	161600	182290400	49950	49950	49950	49950	0
171	20250305	161500	182290400	49950	49950	49950	49950	0
172	20250305	161400	182290400	49950	49950	49950	49950	0
173	20250305	161300	182290400	49950	49950	49950	49950	0
174	20250305	161200	182290400	49950	49950	49950	49950	0
175	20250305	161100	182290400	49950	49950	49950	49950	0
176	20250305	161000	182290400	49950	49950	49950	49950	0
177	20250305	160900	182290400	49950	49950	49950	49950	0
178	20250305	160800	182290400	49950	49950	49950	49950	0
179	20250305	160700	182290400	49950	49950	49950	49950	0
180	20250305	160600	182290400	49950	49950	49950	49950	0
181	20250305	160500	182290400	49950	49950	49950	49950	0
182	20250305	160400	182290400	49950	49950	49950	49950	116
183	20250305	160300	182290400	49950	49950	49950	49950	0
184	20250305	160200	182290400	49950	49950	49950	49950	0
185	20250305	160100	182290400	49950	49950	49950	49950	0
186	20250305	160000	182290400	49950	49950	49950	49950	0
187	20250305	155900	182290400	49950	49950	49950	49950	0
188	20250305	155800	182290400	49950	49950	49950	49950	0
189	20250305	155700	182290400	49950	49950	49950	49950	0
190	20250305	155600	182290400	49950	49950	49950	49950	0
191	20250305	155500	182290400	49950	49950	49950	49950	0
192	20250305	155400	182290400	49950	49950	49950	49950	0
193	20250305	155300	182290400	49950	49950	49950	49950	0
194	20250305	155200	182290400	49950	49950	49950	49950	0
195	20250305	155100	182290400	49950	49950	49950	49950	0
196	20250305	155000	182290400	49950	49950	49950	49950	0
197	20250305	154900	182290400	49950	49950	49950	49950	0
198	20250305	154800	182290400	49950	49950	49950	49950	0
199	20250305	154700	182290400	49950	49950	49950	49950	0
200	20250305	154600	182290400	49950	49950	49950	49950	0
201	20250305	154500	182290400	49950	49950	49950	49950	0
202	20250305	154400	182290400	49950	49950	49950	49950	0
203	20250305	154300	182290400	49950	49950	49950	49950	0
204	20250305	154200	182290400	49950	49950	49950	49950	0
205	20250305	154100	182290400	49950	49950	49950	49950	0
206	20250305	154000	182290400	49950	49950	49950	49950	0
207	20250305	153900	182290400	49950	49950	49950	49950	0
208	20250305	153800	182290400	49950	49950	49950	49950	0
209	20250305	153700	182290400	49950	49950	49950	49950	0
210	20250305	153600	182290400	49950	49950	49950	49950	0
211	20250305	153500	182290400	49950	49950	49950	49950	0
212	20250305	153400	182290400	49950	49950	49950	49950	116
213	20250305	153300	182290400	49950	49950	49950	49950	0
214	20250305	153200	182290400	49950	49950	49950	49950	0
215	20250305	153100	182290400	49950	49950	49950	49950	0
216	20250305	153000	182290400	49950	49950	49950	49950	116
217	20250305	152900	176496200	49950	49950	49950	49950	0
218	20250305	152800	176496200	49950	49950	49950	49950	0
219	20250305	152700	176496200	49950	49950	49950	49950	0
220	20250305	152600	176496200	49950	49950	49950	49950	0
221	20250305	152500	176496200	49950	49950	49950	49950	0
222	20250305	152400	176496200	49950	49950	49950	49950	0
223	20250305	152300	176496200	49950	49950	49950	49950	0
224	20250305	152200	176496200	49950	49950	49950	49950	0
225	20250305	152100	176496200	49950	49950	49950	49950	0
226	20250305	152000	176496200	49950	49950	49950	49950	0
227	20250305	151900	176496200	49950	49950	49950	49950	150
228	20250305	151800	169003700	49900	49900	49900	49900	5
229	20250305	151700	168754200	49900	49900	49900	49900	0
230	20250305	151600	168754200	49900	49900	49900	49900	0
231	20250305	151500	168754200	49900	49950	49950	49900	11
232	20250305	151400	168205250	49850	49850	49850	49850	0
233	20250305	151300	168205250	49850	49900	49900	49850	30
234	20250305	151200	166708750	49950	49950	49950	49950	2
235	20250305	151100	166608850	49950	49950	49950	49950	3
236	20250305	151000	166459000	49800	49800	49800	49800	2
237	20250305	150900	166359400	49900	49900	49900	49900	0
238	20250305	150800	166359400	49900	49900	49900	49900	1
239	20250305	150700	166309500	49800	49800	49800	49800	1
240	20250305	150600	166259700	49800	49850	49850	49800	150
241	20250305	150500	158782750	49850	49850	49850	49850	0
242	20250305	150400	158782750	49850	49850	49850	49850	3
243	20250305	150300	158633200	49900	49900	49900	49900	0
244	20250305	150200	158633200	49900	49900	49900	49900	129
245	20250305	150100	152196100	49900	49900	49900	49900	3
246	20250305	150000	152046400	49900	49900	49900	49900	1
247	20250305	145900	151996500	49900	49900	49900	49900	0
248	20250305	145800	151996500	49900	49900	49900	49900	0
249	20250305	145700	151996500	49900	49900	49900	49900	0
250	20250305	145600	151996500	49900	49900	49900	49900	20
251	20250305	145500	150998500	49850	49850	49850	49850	0
252	20250305	145400	150998500	49850	49850	49850	49850	0
253	20250305	145300	150998500	49850	49850	49850	49850	0
254	20250305	145200	150998500	49850	49850	49850	49850	20
255	20250305	145100	150001500	49850	49850	49850	49850	0
256	20250305	145000	150001500	49850	49850	49850	49850	0
257	20250305	144900	150001500	49850	49850	49850	49850	5
258	20250305	144800	149752250	49850	49850	49850	49850	0
259	20250305	144700	149752250	49850	49850	49850	49850	0
260	20250305	144600	149752250	49850	49850	49850	49850	10
261	20250305	144500	149253750	49850	49850	49850	49850	0
262	20250305	144400	149253750	49850	49850	49850	49850	0
263	20250305	144300	149253750	49850	49850	49850	49850	0
264	20250305	144200	149253750	49850	49850	49850	49850	0
265	20250305	144100	149253750	49850	49850	49850	49850	40
266	20250305	144000	147259750	49850	49850	49850	49850	0
267	20250305	143900	147259750	49850	49850	49850	49850	0
268	20250305	143800	147259750	49850	49850	49850	49850	0
269	20250305	143700	147259750	49850	49850	49850	49850	0
270	20250305	143600	147259750	49850	49850	49850	49850	0
271	20250305	143500	147259750	49850	49850	49850	49850	0
272	20250305	143400	147259750	49850	49850	49850	49850	0
273	20250305	143300	147259750	49850	49850	49850	49850	0
274	20250305	143200	147259750	49850	49850	49850	49850	0
275	20250305	143100	147259750	49850	49850	49850	49850	0
276	20250305	143000	147259750	49850	49850	49850	49850	0
277	20250305	142900	147259750	49850	49850	49850	49850	0
278	20250305	142800	147259750	49850	49850	49850	49850	0
279	20250305	142700	147259750	49850	49850	49850	49850	11
280	20250305	142600	146711400	49850	49850	49850	49850	0
281	20250305	142500	146711400	49850	49950	49950	49850	106
282	20250305	142400	141424950	49950	49950	49950	49950	0
283	20250305	142300	141424950	49950	49950	49950	49850	7
284	20250305	142200	141075600	49950	49950	49950	49950	4
285	20250305	142100	140875800	49900	49900	49900	49900	18
286	20250305	142000	139977600	49900	49900	49900	49900	0
287	20250305	141900	139977600	49900	49900	49900	49900	0
288	20250305	141800	139977600	49900	49900	49900	49900	0
289	20250305	141700	139977600	49900	49900	49900	49900	91
290	20250305	141600	135436700	49900	49900	49900	49900	103
291	20250305	141500	130297000	49900	49900	49900	49900	0
292	20250305	141400	130297000	49900	49900	49900	49875	14
293	20250305	141300	129598425	49900	49900	49900	49900	0
294	20250305	141200	129598425	49900	49900	49900	49900	0
295	20250305	141100	129598425	49900	49900	49900	49900	0
296	20250305	141000	129598425	49900	49900	49900	49900	0
297	20250305	140900	129598425	49900	49900	49900	49900	0
298	20250305	140800	129598425	49900	49900	49900	49900	0
299	20250305	140700	129598425	49900	49900	49900	49900	0
300	20250305	140600	129598425	49900	49900	49900	49900	0
301	20250305	140500	129598425	49900	49900	49900	49900	0
302	20250305	140400	129598425	49900	49900	49900	49900	3
303	20250305	140300	129448725	49850	49850	49850	49850	0
304	20250305	140200	129448725	49850	49900	49900	49850	7
305	20250305	140100	129099725	49850	49850	49850	49850	9
306	20250305	140000	128651075	49850	49850	49850	49850	0
307	20250305	135900	128651075	49850	49850	49850	49850	0
308	20250305	135800	128651075	49850	49850	49850	49850	1
309	20250305	135700	128601225	49850	49850	49850	49850	0
310	20250305	135600	128601225	49850	49850	49850	49850	0
311	20250305	135500	128601225	49850	49850	49850	49850	0
312	20250305	135400	128601225	49850	49850	49850	49850	0
313	20250305	135300	128601225	49850	49850	49850	49850	0
314	20250305	135200	128601225	49850	49850	49850	49850	0
315	20250305	135100	128601225	49850	49850	49850	49850	0
316	20250305	135000	128601225	49850	49850	49850	49850	0
317	20250305	134900	128601225	49850	49850	49850	49850	0
318	20250305	134800	128601225	49850	49850	49850	49850	1
319	20250305	134700	128551375	49850	49850	49850	49850	0
320	20250305	134600	128551375	49850	49850	49850	49850	0
321	20250305	134500	128551375	49850	49850	49850	49850	0
322	20250305	134400	128551375	49850	49850	49850	49850	0
323	20250305	134300	128551375	49850	49800	49850	49800	12
324	20250305	134200	127953725	49900	49900	49900	49900	0
325	20250305	134100	127953725	49900	49900	49900	49900	0
326	20250305	134000	127953725	49900	49900	49900	49900	0
327	20250305	133900	127953725	49900	49900	49900	49900	0
328	20250305	133800	127953725	49900	49900	49900	49900	0
329	20250305	133700	127953725	49900	49900	49900	49900	0
330	20250305	133600	127953725	49900	49900	49900	49900	0
331	20250305	133500	127953725	49900	49900	49900	49900	0
332	20250305	133400	127953725	49900	49900	49900	49900	0
333	20250305	133300	127953725	49900	49900	49900	49900	6
334	20250305	133200	127654325	49900	49900	49900	49900	0
335	20250305	133100	127654325	49900	49900	49900	49900	0
336	20250305	133000	127654325	49900	49900	49900	49900	10
337	20250305	132900	127155325	49900	49900	49900	49900	0
338	20250305	132800	127155325	49900	49900	49900	49900	0
339	20250305	132700	127155325	49900	49900	49900	49900	20
340	20250305	132600	126157325	49900	49800	49900	49800	19
341	20250305	132500	125210725	49900	49900	49900	49900	2
342	20250305	132400	125110925	49900	49900	49900	49900	0
343	20250305	132300	125110925	49900	49900	49900	49900	0
344	20250305	132200	125110925	49900	49900	49900	49900	0
345	20250305	132100	125110925	49900	49900	49900	49900	1
346	20250305	132000	125061025	49900	49900	49900	49900	0
347	20250305	131900	125061025	49900	49900	49900	49900	15
348	20250305	131800	124312525	49900	49850	49900	49850	3
349	20250305	131700	124162875	49850	49850	49850	49850	0
350	20250305	131600	124162875	49850	49850	49850	49850	1
351	20250305	131500	124113025	49850	49850	49850	49850	0
352	20250305	131400	124113025	49850	49850	49850	49850	0
353	20250305	131300	124113025	49850	49850	49850	49850	29
354	20250305	131200	122667375	49850	49850	49850	49850	0
355	20250305	131100	122667375	49850	49850	49850	49850	0
356	20250305	131000	122667375	49850	49800	49850	49800	24
357	20250305	130900	121471975	49800	49800	49800	49800	0
358	20250305	130800	121471975	49800	49800	49800	49800	0
359	20250305	130700	121471975	49800	49800	49800	49800	0
360	20250305	130600	121471975	49800	49800	49800	49800	2
361	20250305	130500	121372375	49850	49850	49850	49850	0
362	20250305	130400	121372375	49850	49850	49850	49850	0
363	20250305	130300	121372375	49850	49850	49850	49850	0
364	20250305	130200	121372375	49850	49850	49850	49850	0
365	20250305	130100	121372375	49850	49850	49850	49850	0
366	20250305	130000	121372375	49850	49800	49850	49800	3
367	20250305	125900	121222925	49850	49850	49850	49850	2
368	20250305	125800	121123225	49850	49850	49850	49850	0
369	20250305	125700	121123225	49850	49850	49850	49850	1
370	20250305	125600	121073375	49850	49850	49850	49850	0
371	20250305	125500	121073375	49850	49850	49850	49850	10
372	20250305	125400	120574875	49850	49850	49850	49850	0
373	20250305	125300	120574875	49850	49850	49850	49850	4
374	20250305	125200	120375475	49850	49850	49850	49850	0
375	20250305	125100	120375475	49850	49850	49850	49850	7
376	20250305	125000	120026525	49850	49850	49850	49850	0
377	20250305	124900	120026525	49850	49850	49850	49850	0
378	20250305	124800	120026525	49850	49850	49850	49850	1
379	20250305	124700	119976675	49850	49850	49850	49850	1
380	20250305	124600	119926825	49850	49850	49850	49850	2
381	20250305	124500	119827125	49900	49900	49900	49900	0
382	20250305	124400	119827125	49900	49900	49900	49900	0
383	20250305	124300	119827125	49900	49900	49900	49900	0
384	20250305	124200	119827125	49900	49900	49900	49900	1
385	20250305	124100	119777225	49750	49750	49750	49750	0
386	20250305	124000	119777225	49750	49750	49750	49750	0
387	20250305	123900	119777225	49750	49750	49750	49750	1
388	20250305	123800	119727475	49750	49750	49750	49750	0
389	20250305	123700	119727475	49750	49750	49750	49750	0
390	20250305	123600	119727475	49750	49750	49750	49750	110
391	20250305	123500	114254975	49750	49800	49800	49750	40
392	20250305	123400	112263175	49900	49900	49900	49900	2
393	20250305	123300	112163375	49900	49900	49900	49900	0
394	20250305	123200	112163375	49900	49900	49900	49900	80
395	20250305	123100	108171375	49950	49950	49950	49950	0
396	20250305	123000	108171375	49950	49950	49950	49950	0
397	20250305	122900	108171375	49950	49950	49950	49950	0
398	20250305	122800	108171375	49950	49950	49950	49950	0
399	20250305	122700	108171375	49950	49950	49950	49950	0
400	20250305	122600	108171375	49950	49950	49950	49950	3
401	20250305	122500	108021525	49950	49950	49950	49950	0
402	20250305	122400	108021525	49950	49950	49950	49950	0
403	20250305	122300	108021525	49950	49950	49950	49950	0
404	20250305	122200	108021525	49950	49950	49950	49950	11
405	20250305	122100	107472075	49950	49850	49950	49850	171
406	20250305	122000	98941875	49800	49900	49900	49800	97
407	20250305	121900	94106425	49900	49900	49900	49900	2
408	20250305	121800	94006625	49925	49950	49950	49925	22
409	20250305	121700	92907925	49950	49950	49950	49950	1
410	20250305	121600	92857975	49950	49950	49950	49950	2
411	20250305	121500	92758075	49975	49975	49975	49975	0
412	20250305	121400	92758075	49975	49975	49975	49975	5
413	20250305	121300	92508200	50000	50000	50000	50000	19
414	20250305	121200	91558200	50050	50050	50050	50050	0
415	20250305	121100	91558200	50050	50050	50050	50050	6
416	20250305	121000	91257900	50100	50050	50100	50050	31
417	20250305	120900	89705300	50000	49950	50000	49950	745
418	20250305	120800	52459150	49900	49950	49950	49850	26
419	20250305	120700	51160750	49900	49900	49900	49900	16
420	20250305	120600	50362350	49900	49900	49900	49900	2
421	20250305	120500	50262550	49900	49900	49900	49900	0
422	20250305	120400	50262550	49900	49900	49900	49900	3
423	20250305	120300	50112850	49900	49900	49900	49900	0
424	20250305	120200	50112850	49900	49900	49900	49900	0
425	20250305	120100	50112850	49900	49900	49900	49900	20
426	20250305	120000	49114850	49950	49950	49950	49950	0
427	20250305	115900	49114850	49950	49900	49950	49900	32
428	20250305	115800	47517450	49900	49900	49900	49900	38
429	20250305	115700	45621250	49900	49900	49900	49900	1
430	20250305	115600	45571350	49900	49750	49900	49750	178
431	20250305	115500	36708250	49650	49650	49650	49650	0
432	20250305	115400	36708250	49650	49650	49650	49650	0
433	20250305	115300	36708250	49650	49650	49650	49650	0
434	20250305	115200	36708250	49650	49650	49650	49650	0
435	20250305	115100	36708250	49650	49650	49650	49650	0
436	20250305	115000	36708250	49650	49650	49650	49650	0
437	20250305	114900	36708250	49650	49650	49650	49650	0
438	20250305	114800	36708250	49650	49650	49650	49650	0
439	20250305	114700	36708250	49650	49650	49650	49650	0
440	20250305	114600	36708250	49650	49650	49650	49650	0
441	20250305	114500	36708250	49650	49650	49650	49650	10
442	20250305	114400	36211750	49650	49650	49650	49650	0
443	20250305	114300	36211750	49650	49650	49650	49650	0
444	20250305	114200	36211750	49650	49650	49650	49650	0
445	20250305	114100	36211750	49650	49650	49650	49650	0
446	20250305	114000	36211750	49650	49600	49700	49600	46
447	20250305	113900	33926950	49550	49550	49550	49550	0
448	20250305	113800	33926950	49550	49550	49550	49550	0
449	20250305	113700	33926950	49550	49550	49550	49550	0
450	20250305	113600	33926950	49550	49550	49550	49550	0
451	20250305	113500	33926950	49550	49550	49550	49550	0
452	20250305	113400	33926950	49550	49550	49550	49550	0
453	20250305	113300	33926950	49550	49550	49550	49550	0
454	20250305	113200	33926950	49550	49550	49550	49550	5
455	20250305	113100	33679200	49600	49600	49600	49600	0
456	20250305	113000	33679200	49600	49600	49600	49600	0
457	20250305	112900	33679200	49600	49600	49600	49600	0
458	20250305	112800	33679200	49600	49700	49700	49600	37
459	20250305	112700	31842900	49750	49750	49750	49750	0
460	20250305	112600	31842900	49750	49750	49750	49750	0
461	20250305	112500	31842900	49750	49750	49750	49750	0
462	20250305	112400	31842900	49750	49700	49750	49700	83
463	20250305	112300	27715850	49700	49550	49700	49550	64
464	20250305	112200	24538400	49550	49550	49550	49550	3
465	20250305	112100	24389750	49550	49550	49550	49550	0
466	20250305	112000	24389750	49550	49550	49550	49550	3
467	20250305	111900	24241100	49450	49450	49450	49450	2
468	20250305	111800	24142200	49550	49550	49550	49550	11
469	20250305	111700	23597150	49550	49550	49550	49550	8
470	20250305	111600	23200750	49550	49550	49550	49550	3
471	20250305	111500	23052100	49500	49500	49500	49500	5
472	20250305	111400	22804600	49500	49500	49500	49500	0
473	20250305	111300	22804600	49500	49450	49500	49450	67
474	20250305	111200	19490150	49300	49300	49300	49300	0
475	20250305	111100	19490150	49300	49300	49300	49300	0
476	20250305	111000	19490150	49300	49300	49300	49300	52
477	20250305	110900	16926550	49250	49250	49250	49250	5
478	20250305	110800	16680300	49250	49250	49250	49250	0
479	20250305	110700	16680300	49250	49250	49250	49250	0
480	20250305	110600	16680300	49250	49250	49250	49250	0
481	20250305	110500	16680300	49250	49250	49250	49250	0
482	20250305	110400	16680300	49250	49250	49250	49250	1
483	20250305	110300	16631050	49300	49300	49300	49300	0
484	20250305	110200	16631050	49300	49300	49300	49300	0
485	20250305	110100	16631050	49300	49300	49300	49300	0
486	20250305	110000	16631050	49300	49300	49300	49300	1
487	20250305	105900	16581750	49250	49250	49250	49250	0
488	20250305	105800	16581750	49250	49250	49250	49250	0
489	20250305	105700	16581750	49250	49250	49250	49250	0
490	20250305	105600	16581750	49250	49250	49250	49250	0
491	20250305	105500	16581750	49250	49250	49250	49250	0
492	20250305	105400	16581750	49250	49250	49250	49250	0
493	20250305	105300	16581750	49250	49250	49250	49250	3
494	20250305	105200	16434000	49300	49300	49300	49300	0
495	20250305	105100	16434000	49300	49300	49300	49300	0
496	20250305	105000	16434000	49300	49300	49300	49300	2
497	20250305	104900	16335400	49300	49300	49300	49300	0
498	20250305	104800	16335400	49300	49300	49300	49300	2
499	20250305	104700	16236800	49300	49300	49300	49300	0
500	20250305	104600	16236800	49300	49300	49300	49300	0
501	20250305	104500	16236800	49300	49300	49300	49300	0
502	20250305	104400	16236800	49300	49300	49300	49300	0
503	20250305	104300	16236800	49300	49300	49300	49300	0
504	20250305	104200	16236800	49300	49300	49300	49300	0
505	20250305	104100	16236800	49300	49300	49300	49300	0
506	20250305	104000	16236800	49300	49300	49300	49300	0
507	20250305	103900	16236800	49300	49300	49300	49300	0
508	20250305	103800	16236800	49300	49300	49300	49300	0
509	20250305	103700	16236800	49300	49300	49300	49300	0
510	20250305	103600	16236800	49300	49300	49300	49300	0
511	20250305	103500	16236800	49300	49300	49300	49300	10
512	20250305	103400	15743800	49300	49300	49300	49300	0
513	20250305	103300	15743800	49300	49300	49300	49300	0
514	20250305	103200	15743800	49300	49300	49300	49300	0
515	20250305	103100	15743800	49300	49300	49300	49300	4
516	20250305	103000	15546600	49400	49400	49400	49400	1
517	20250305	102900	15497200	49300	49300	49300	49300	0
518	20250305	102800	15497200	49300	49300	49300	49300	0
519	20250305	102700	15497200	49300	49300	49300	49300	0
520	20250305	102600	15497200	49300	49300	49300	49300	2
521	20250305	102500	15398600	49400	49400	49400	49400	0
522	20250305	102400	15398600	49400	49400	49400	49400	0
523	20250305	102300	15398600	49400	49400	49400	49400	1
524	20250305	102200	15349200	49400	49400	49400	49400	10
525	20250305	102100	14855200	49400	49400	49400	49400	0
526	20250305	102000	14855200	49400	49400	49400	49400	0
527	20250305	101900	14855200	49400	49400	49400	49400	0
528	20250305	101800	14855200	49400	49400	49400	49400	0
529	20250305	101700	14855200	49400	49400	49400	49400	0
530	20250305	101600	14855200	49400	49400	49400	49400	2
531	20250305	101500	14756400	49400	49400	49400	49400	1
532	20250305	101400	14707000	49400	49400	49400	49400	2
533	20250305	101300	14608200	49400	49400	49400	49400	1
534	20250305	101200	14558800	49400	49400	49400	49400	1
535	20250305	101100	14509400	49400	49400	49400	49400	0
536	20250305	101000	14509400	49400	49400	49400	49400	0
537	20250305	100900	14509400	49400	49400	49400	49400	1
538	20250305	100800	14460000	49400	49400	49400	49400	0
539	20250305	100700	14460000	49400	49400	49400	49400	0
540	20250305	100600	14460000	49400	49400	49400	49400	2
541	20250305	100500	14361200	49300	49300	49300	49300	0
542	20250305	100400	14361200	49300	49300	49300	49300	0
543	20250305	100300	14361200	49300	49300	49300	49300	0
544	20250305	100200	14361200	49300	49300	49300	49300	0
545	20250305	100100	14361200	49300	49300	49300	49300	0
546	20250305	100000	14361200	49300	49300	49300	49300	0
547	20250305	095900	14361200	49300	49300	49300	49300	0
548	20250305	095800	14361200	49300	49300	49300	49300	0
549	20250305	095700	14361200	49300	49300	49300	49300	0
550	20250305	095600	14361200	49300	49300	49300	49300	0
551	20250305	095500	14361200	49300	49300	49300	49300	0
552	20250305	095400	14361200	49300	49300	49300	49300	0
553	20250305	095300	14361200	49300	49300	49300	49300	0
554	20250305	095200	14361200	49300	49300	49300	49300	0
555	20250305	095100	14361200	49300	49300	49300	49300	0
556	20250305	095000	14361200	49300	49300	49300	49300	0
557	20250305	094900	14361200	49300	49300	49300	49300	0
558	20250305	094800	14361200	49300	49300	49300	49300	0
559	20250305	094700	14361200	49300	49300	49300	49300	0
560	20250305	094600	14361200	49300	49300	49300	49300	0
561	20250305	094500	14361200	49300	49300	49300	49300	0
562	20250305	094400	14361200	49300	49300	49300	49300	0
563	20250305	094300	14361200	49300	49300	49300	49300	0
564	20250305	094200	14361200	49300	49250	49300	49250	5
565	20250305	094100	14114750	49200	49250	49250	49200	35
566	20250305	094000	12392400	49300	49300	49300	49300	0
567	20250305	093900	12392400	49300	49300	49300	49300	3
568	20250305	093800	12244500	49350	49350	49350	49350	0
569	20250305	093700	12244500	49350	49350	49350	49350	0
570	20250305	093600	12244500	49350	49350	49350	49350	0
571	20250305	093500	12244500	49350	49350	49350	49350	0
572	20250305	093400	12244500	49350	49350	49350	49350	0
573	20250305	093300	12244500	49350	49350	49350	49350	1
574	20250305	093200	12195150	49350	49350	49350	49350	0
575	20250305	093100	12195150	49350	49350	49350	49350	1
576	20250305	093000	12145800	49350	49350	49350	49350	1
577	20250305	092900	12096450	49350	49350	49350	49350	1
578	20250305	092800	12047100	49350	49350	49350	49350	0
579	20250305	092700	12047100	49350	49350	49350	49350	36
580	20250305	092600	10270500	49350	49350	49350	49350	0
581	20250305	092500	10270500	49350	49350	49350	49350	0
582	20250305	092400	10270500	49350	49350	49350	49350	0
583	20250305	092300	10270500	49350	49350	49350	49350	0
584	20250305	092200	10270500	49350	49350	49350	49350	0
585	20250305	092100	10270500	49350	49350	49350	49350	0
586	20250305	092000	10270500	49350	49400	49400	49350	69
587	20250305	091900	6862200	49350	49350	49350	49350	0
588	20250305	091800	6862200	49350	49350	49350	49350	0
589	20250305	091700	6862200	49350	49350	49350	49350	0
590	20250305	091600	6862200	49350	49350	49350	49350	0
591	20250305	091500	6862200	49350	49350	49350	49350	0
592	20250305	091400	6862200	49350	49350	49350	49350	0
593	20250305	091300	6862200	49350	49350	49350	49350	0
594	20250305	091200	6862200	49350	49350	49350	49350	0
595	20250305	091100	6862200	49350	49350	49350	49350	0
596	20250305	091000	6862200	49350	49350	49350	49350	2
597	20250305	090900	6763500	49350	49350	49350	49350	0
598	20250305	090800	6763500	49350	49350	49350	49350	0
599	20250305	090700	6763500	49350	49350	49350	49350	9
600	20250305	090600	6319350	49350	49350	49350	49350	0
601	20250305	090500	6319350	49350	49350	49350	49350	10
602	20250305	090400	5825850	49350	49350	49350	49350	0
603	20250305	090300	5825850	49350	49350	49350	49350	101
604	20250305	090200	841500	49500	49500	49500	49500	0
605	20250305	090100	841500	49500	49500	49500	49500	7
606	20250305	090000	495000	49500	49500	49500	49500	10