KissMeData/034950/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192000	205692150	88900	88900	88900	88900	74
3	20250307	191900	205692150	88900	88900	88900	88900	0
4	20250307	191800	205692150	88900	88900	88900	88900	0
5	20250307	191700	205692150	88900	88900	88900	88900	0
6	20250307	191600	205692150	88900	88900	88900	88900	0
7	20250307	191500	205692150	88900	88900	88900	88900	0
8	20250307	191400	205692150	88900	88900	88900	88900	0
9	20250307	191300	205692150	88900	88900	88900	88900	0
10	20250307	191200	205692150	88900	88900	88900	88900	0
11	20250307	191100	205692150	88900	88900	88900	88900	0
12	20250307	191000	205692150	88900	88900	88900	88900	0
13	20250307	190900	205692150	88900	88900	88900	88900	0
14	20250307	190800	205692150	88900	88900	88900	88900	0
15	20250307	190700	205692150	88900	88900	88900	88900	0
16	20250307	190600	205692150	88900	88900	88900	88900	0
17	20250307	190500	205692150	88900	88900	88900	88900	0
18	20250307	190400	205692150	88900	88900	88900	88900	0
19	20250307	190300	205692150	88900	88900	88900	88900	0
20	20250307	190200	205692150	88900	88900	88900	88900	0
21	20250307	190100	205692150	88900	88900	88900	88900	0
22	20250307	190000	205692150	88900	88900	88900	88900	0
23	20250307	185900	205692150	88900	88900	88900	88900	0
24	20250307	185800	205692150	88900	88900	88900	88900	0
25	20250307	185700	205692150	88900	88900	88900	88900	0
26	20250307	185600	205692150	88900	88900	88900	88900	0
27	20250307	185500	205692150	88900	88900	88900	88900	0
28	20250307	185400	205692150	88900	88900	88900	88900	0
29	20250307	185300	205692150	88900	88900	88900	88900	0
30	20250307	185200	205692150	88900	88900	88900	88900	0
31	20250307	185100	205692150	88900	88900	88900	88900	0
32	20250307	185000	205692150	88900	88900	88900	88900	74
33	20250307	184900	205692150	88900	88900	88900	88900	0
34	20250307	184800	205692150	88900	88900	88900	88900	0
35	20250307	184700	205692150	88900	88900	88900	88900	0
36	20250307	184600	205692150	88900	88900	88900	88900	0
37	20250307	184500	205692150	88900	88900	88900	88900	0
38	20250307	184400	205692150	88900	88900	88900	88900	0
39	20250307	184300	205692150	88900	88900	88900	88900	0
40	20250307	184200	205692150	88900	88900	88900	88900	0
41	20250307	184100	205692150	88900	88900	88900	88900	0
42	20250307	184000	205692150	88900	88900	88900	88900	0
43	20250307	183900	205692150	88900	88900	88900	88900	0
44	20250307	183800	205692150	88900	88900	88900	88900	0
45	20250307	183700	205692150	88900	88900	88900	88900	0
46	20250307	183600	205692150	88900	88900	88900	88900	0
47	20250307	183500	205692150	88900	88900	88900	88900	0
48	20250307	183400	205692150	88900	88900	88900	88900	0
49	20250307	183300	205692150	88900	88900	88900	88900	0
50	20250307	183200	205692150	88900	88900	88900	88900	0
51	20250307	183100	205692150	88900	88900	88900	88900	0
52	20250307	183000	205692150	88900	88900	88900	88900	0
53	20250307	182900	205692150	88900	88900	88900	88900	0
54	20250307	182800	205692150	88900	88900	88900	88900	0
55	20250307	182700	205692150	88900	88900	88900	88900	0
56	20250307	182600	205692150	88900	88900	88900	88900	0
57	20250307	182500	205692150	88900	88900	88900	88900	0
58	20250307	182400	205692150	88900	88900	88900	88900	0
59	20250307	182300	205692150	88900	88900	88900	88900	0
60	20250307	182200	205692150	88900	88900	88900	88900	0
61	20250307	182100	205692150	88900	88900	88900	88900	0
62	20250307	182000	205692150	88900	88900	88900	88900	74
63	20250307	181900	205692150	88900	88900	88900	88900	0
64	20250307	181800	205692150	88900	88900	88900	88900	0
65	20250307	181700	205692150	88900	88900	88900	88900	0
66	20250307	181600	205692150	88900	88900	88900	88900	0
67	20250307	181500	205692150	88900	88900	88900	88900	0
68	20250307	181400	205692150	88900	88900	88900	88900	0
69	20250307	181300	205692150	88900	88900	88900	88900	0
70	20250307	181200	205692150	88900	88900	88900	88900	0
71	20250307	181100	205692150	88900	88900	88900	88900	0
72	20250307	181000	205692150	88900	88900	88900	88900	0
73	20250307	180900	205692150	88900	88900	88900	88900	0
74	20250307	180800	205692150	88900	88900	88900	88900	0
75	20250307	180700	205692150	88900	88900	88900	88900	0
76	20250307	180600	205692150	88900	88900	88900	88900	0
77	20250307	180500	205692150	88900	88900	88900	88900	0
78	20250307	180400	205692150	88900	88900	88900	88900	0
79	20250307	180300	205692150	88900	88900	88900	88900	0
80	20250307	180200	205692150	88900	88900	88900	88900	0
81	20250307	180100	205692150	88900	88900	88900	88900	0
82	20250307	180000	205692150	88900	88900	88900	88900	0
83	20250307	175900	205692150	88900	88900	88900	88900	0
84	20250307	175800	205692150	88900	88900	88900	88900	0
85	20250307	175700	205692150	88900	88900	88900	88900	0
86	20250307	175600	205692150	88900	88900	88900	88900	0
87	20250307	175500	205692150	88900	88900	88900	88900	0
88	20250307	175400	205692150	88900	88900	88900	88900	0
89	20250307	175300	205692150	88900	88900	88900	88900	0
90	20250307	175200	205692150	88900	88900	88900	88900	0
91	20250307	175100	205692150	88900	88900	88900	88900	0
92	20250307	175000	205692150	88900	88900	88900	88900	74
93	20250307	174900	205692150	88900	88900	88900	88900	0
94	20250307	174800	205692150	88900	88900	88900	88900	0
95	20250307	174700	205692150	88900	88900	88900	88900	0
96	20250307	174600	205692150	88900	88900	88900	88900	0
97	20250307	174500	205692150	88900	88900	88900	88900	0
98	20250307	174400	205692150	88900	88900	88900	88900	0
99	20250307	174300	205692150	88900	88900	88900	88900	0
100	20250307	174200	205692150	88900	88900	88900	88900	0
101	20250307	174100	205692150	88900	88900	88900	88900	0
102	20250307	174000	205692150	88900	88900	88900	88900	0
103	20250307	173900	205692150	88900	88900	88900	88900	0
104	20250307	173800	205692150	88900	88900	88900	88900	0
105	20250307	173700	205692150	88900	88900	88900	88900	0
106	20250307	173600	205692150	88900	88900	88900	88900	0
107	20250307	173500	205692150	88900	88900	88900	88900	0
108	20250307	173400	205692150	88900	88900	88900	88900	0
109	20250307	173300	205692150	88900	88900	88900	88900	0
110	20250307	173200	205692150	88900	88900	88900	88900	0
111	20250307	173100	205692150	88900	88900	88900	88900	0
112	20250307	173000	205692150	88900	88900	88900	88900	0
113	20250307	172900	205692150	88900	88900	88900	88900	0
114	20250307	172800	205692150	88900	88900	88900	88900	0
115	20250307	172700	205692150	88900	88900	88900	88900	0
116	20250307	172600	205692150	88900	88900	88900	88900	0
117	20250307	172500	205692150	88900	88900	88900	88900	0
118	20250307	172400	205692150	88900	88900	88900	88900	0
119	20250307	172300	205692150	88900	88900	88900	88900	0
120	20250307	172200	205692150	88900	88900	88900	88900	0
121	20250307	172100	205692150	88900	88900	88900	88900	0
122	20250307	172000	205692150	88900	88900	88900	88900	74
123	20250307	171900	205692150	88900	88900	88900	88900	0
124	20250307	171800	205692150	88900	88900	88900	88900	0
125	20250307	171700	205692150	88900	88900	88900	88900	0
126	20250307	171600	205692150	88900	88900	88900	88900	0
127	20250307	171500	205692150	88900	88900	88900	88900	0
128	20250307	171400	205692150	88900	88900	88900	88900	0
129	20250307	171300	205692150	88900	88900	88900	88900	0
130	20250307	171200	205692150	88900	88900	88900	88900	0
131	20250307	171100	205692150	88900	88900	88900	88900	0
132	20250307	171000	205692150	88900	88900	88900	88900	0
133	20250307	170900	205692150	88900	88900	88900	88900	0
134	20250307	170800	205692150	88900	88900	88900	88900	0
135	20250307	170700	205692150	88900	88900	88900	88900	0
136	20250307	170600	205692150	88900	88900	88900	88900	0
137	20250307	170500	205692150	88900	88900	88900	88900	0
138	20250307	170400	205692150	88900	88900	88900	88900	0
139	20250307	170300	205692150	88900	88900	88900	88900	0
140	20250307	170200	205692150	88900	88900	88900	88900	0
141	20250307	170100	205692150	88900	88900	88900	88900	0
142	20250307	170000	205692150	88900	88900	88900	88900	0
143	20250307	165900	205692150	88900	88900	88900	88900	0
144	20250307	165800	205692150	88900	88900	88900	88900	0
145	20250307	165700	205692150	88900	88900	88900	88900	0
146	20250307	165600	205692150	88900	88900	88900	88900	0
147	20250307	165500	205692150	88900	88900	88900	88900	0
148	20250307	165400	205692150	88900	88900	88900	88900	0
149	20250307	165300	205692150	88900	88900	88900	88900	0
150	20250307	165200	205692150	88900	88900	88900	88900	0
151	20250307	165100	205692150	88900	88900	88900	88900	0
152	20250307	165000	205692150	88900	88900	88900	88900	74
153	20250307	164900	205692150	88900	88900	88900	88900	0
154	20250307	164800	205692150	88900	88900	88900	88900	0
155	20250307	164700	205692150	88900	88900	88900	88900	0
156	20250307	164600	205692150	88900	88900	88900	88900	0
157	20250307	164500	205692150	88900	88900	88900	88900	0
158	20250307	164400	205692150	88900	88900	88900	88900	0
159	20250307	164300	205692150	88900	88900	88900	88900	0
160	20250307	164200	205692150	88900	88900	88900	88900	0
161	20250307	164100	205692150	88900	88900	88900	88900	0
162	20250307	164000	205692150	88900	88900	88900	88900	0
163	20250307	163900	205692150	88900	88900	88900	88900	0
164	20250307	163800	205692150	88900	88900	88900	88900	0
165	20250307	163700	205692150	88900	88900	88900	88900	0
166	20250307	163600	205692150	88900	88900	88900	88900	0
167	20250307	163500	205692150	88900	88900	88900	88900	0
168	20250307	163400	205692150	88900	88900	88900	88900	0
169	20250307	163300	205692150	88900	88900	88900	88900	0
170	20250307	163200	205692150	88900	88900	88900	88900	0
171	20250307	163100	205692150	88900	88900	88900	88900	0
172	20250307	163000	205692150	88900	88900	88900	88900	0
173	20250307	162900	205692150	88900	88900	88900	88900	0
174	20250307	162800	205692150	88900	88900	88900	88900	0
175	20250307	162700	205692150	88900	88900	88900	88900	0
176	20250307	162600	205692150	88900	88900	88900	88900	0
177	20250307	162500	205692150	88900	88900	88900	88900	0
178	20250307	162400	205692150	88900	88900	88900	88900	0
179	20250307	162300	205692150	88900	88900	88900	88900	0
180	20250307	162200	205692150	88900	88900	88900	88900	0
181	20250307	162100	205692150	88900	88900	88900	88900	0
182	20250307	162000	205692150	88900	88900	88900	88900	74
183	20250307	161900	205692150	88900	88900	88900	88900	0
184	20250307	161800	205692150	88900	88900	88900	88900	0
185	20250307	161700	205692150	88900	88900	88900	88900	0
186	20250307	161600	205692150	88900	88900	88900	88900	0
187	20250307	161500	205692150	88900	88900	88900	88900	0
188	20250307	161400	205692150	88900	88900	88900	88900	0
189	20250307	161300	205692150	88900	88900	88900	88900	0
190	20250307	161200	205692150	88900	88900	88900	88900	0
191	20250307	161100	205692150	88900	88900	88900	88900	0
192	20250307	161000	205692150	88900	88900	88900	88900	0
193	20250307	160900	205692150	88900	88900	88900	88900	0
194	20250307	160800	205692150	88900	88900	88900	88900	0
195	20250307	160700	205692150	88900	88900	88900	88900	0
196	20250307	160600	205692150	88900	88900	88900	88900	0
197	20250307	160500	205692150	88900	88900	88900	88900	0
198	20250307	160400	205692150	88900	88900	88900	88900	0
199	20250307	160300	205692150	88900	88900	88900	88900	0
200	20250307	160200	205692150	88900	88900	88900	88900	0
201	20250307	160100	205692150	88900	88900	88900	88900	0
202	20250307	160000	205692150	88900	88900	88900	88900	0
203	20250307	155900	205692150	88900	88900	88900	88900	0
204	20250307	155800	205692150	88900	88900	88900	88900	0
205	20250307	155700	205692150	88900	88900	88900	88900	0
206	20250307	155600	205692150	88900	88900	88900	88900	0
207	20250307	155500	205692150	88900	88900	88900	88900	0
208	20250307	155400	205692150	88900	88900	88900	88900	0
209	20250307	155300	205692150	88900	88900	88900	88900	0
210	20250307	155200	205692150	88900	88900	88900	88900	0
211	20250307	155100	205692150	88900	88900	88900	88900	0
212	20250307	155000	205692150	88900	88900	88900	88900	74
213	20250307	154900	205692150	88900	88900	88900	88900	0
214	20250307	154800	205692150	88900	88900	88900	88900	0
215	20250307	154700	205692150	88900	88900	88900	88900	0
216	20250307	154600	205692150	88900	88900	88900	88900	0
217	20250307	154500	205692150	88900	88900	88900	88900	0
218	20250307	154400	205692150	88900	88900	88900	88900	0
219	20250307	154300	205692150	88900	88900	88900	88900	0
220	20250307	154200	205692150	88900	88900	88900	88900	0
221	20250307	154100	205692150	88900	88900	88900	88900	0
222	20250307	154000	205692150	88900	88900	88900	88900	0
223	20250307	153900	205692150	88900	88900	88900	88900	0
224	20250307	153800	205692150	88900	88900	88900	88900	0
225	20250307	153700	205692150	88900	88900	88900	88900	0
226	20250307	153600	205692150	88900	88900	88900	88900	0
227	20250307	153500	205692150	88900	88900	88900	88900	0
228	20250307	153400	205692150	88900	88900	88900	88900	0
229	20250307	153300	205692150	88900	88900	88900	88900	0
230	20250307	153200	205692150	88900	88900	88900	88900	0
231	20250307	153100	205692150	88900	88900	88900	88900	0
232	20250307	153000	205692150	88900	88900	88900	88900	74
233	20250307	152900	199113550	89300	89300	89300	89300	0
234	20250307	152800	199113550	89300	89300	89300	89300	0
235	20250307	152700	199113550	89300	89300	89300	89300	0
236	20250307	152600	199113550	89300	89300	89300	89300	0
237	20250307	152500	199113550	89300	89300	89300	89300	0
238	20250307	152400	199113550	89300	89300	89300	89300	0
239	20250307	152300	199113550	89300	89300	89300	89300	0
240	20250307	152200	199113550	89300	89300	89300	89300	0
241	20250307	152100	199113550	89300	89300	89300	89300	0
242	20250307	152000	199113550	89300	89300	89300	89300	0
243	20250307	151900	199113550	89300	89300	89300	89300	3
244	20250307	151800	198845650	89300	89200	89300	89200	12
245	20250307	151700	197774450	89200	89200	89200	89200	2
246	20250307	151600	197596050	89100	89100	89100	89100	0
247	20250307	151500	197596050	89100	89100	89100	89100	1
248	20250307	151400	197506950	89200	89200	89300	89200	10
249	20250307	151300	196614250	89200	89200	89200	89200	0
250	20250307	151200	196614250	89200	89200	89200	89200	0
251	20250307	151100	196614250	89200	89200	89200	89200	0
252	20250307	151000	196614250	89200	89100	89200	89100	11
253	20250307	150900	195633150	89200	89200	89200	89200	0
254	20250307	150800	195633150	89200	89200	89200	89200	0
255	20250307	150700	195633150	89200	89200	89200	89200	1
256	20250307	150600	195543950	89200	89200	89200	89200	11
257	20250307	150500	194562750	89100	89100	89100	89100	0
258	20250307	150400	194562750	89100	89100	89100	89100	1
259	20250307	150300	194473650	89200	89200	89200	89200	0
260	20250307	150200	194473650	89200	89200	89200	89200	10
261	20250307	150100	193581650	89200	89200	89200	89200	0
262	20250307	150000	193581650	89200	89300	89300	89200	4
263	20250307	145900	193224750	89300	89500	89500	89300	52
264	20250307	145800	188571350	89400	89300	89400	89300	9
265	20250307	145700	187766950	89500	89500	89500	89500	0
266	20250307	145600	187766950	89500	89500	89500	89500	0
267	20250307	145500	187766950	89500	89400	89500	89400	12
268	20250307	145400	186693950	89400	89400	89400	89400	0
269	20250307	145300	186693950	89400	89400	89400	89400	8
270	20250307	145200	185978750	89400	89400	89400	89400	0
271	20250307	145100	185978750	89400	89400	89400	89400	10
272	20250307	145000	185084750	89400	89400	89400	89400	0
273	20250307	144900	185084750	89400	89400	89400	89400	0
274	20250307	144800	185084750	89400	89400	89400	89400	0
275	20250307	144700	185084750	89400	89200	89400	89200	9
276	20250307	144600	184280750	89100	89300	89300	89100	25
277	20250307	144500	182051850	89400	89400	89400	89400	0
278	20250307	144400	182051850	89400	89400	89400	89400	0
279	20250307	144300	182051850	89400	89400	89400	89400	10
280	20250307	144200	181157850	89400	89400	89400	89400	1
281	20250307	144100	181068450	89400	89500	89500	89400	78
282	20250307	144000	174087950	89800	89800	89800	89800	0
283	20250307	143900	174087950	89800	89700	89800	89700	10
284	20250307	143800	173190050	89700	89700	89700	89700	0
285	20250307	143700	173190050	89700	89700	89700	89700	0
286	20250307	143600	173190050	89700	89600	89700	89600	10
287	20250307	143500	172293950	89600	89600	89600	89600	1
288	20250307	143400	172204350	89500	89500	89500	89500	0
289	20250307	143300	172204350	89500	89500	89500	89500	0
290	20250307	143200	172204350	89500	89500	89500	89500	9
291	20250307	143100	171398850	89400	89400	89400	89400	3
292	20250307	143000	171130650	89600	89600	89600	89600	0
293	20250307	142900	171130650	89600	89600	89600	89600	0
294	20250307	142800	171130650	89600	89600	89600	89600	10
295	20250307	142700	170234650	89500	89500	89500	89500	0
296	20250307	142600	170234650	89500	89500	89500	89500	0
297	20250307	142500	170234650	89500	89500	89500	89500	0
298	20250307	142400	170234650	89500	89500	89500	89500	9
299	20250307	142300	169429150	89400	89400	89400	89400	0
300	20250307	142200	169429150	89400	89400	89400	89400	0
301	20250307	142100	169429150	89400	89400	89400	89400	1
302	20250307	142000	169339750	89500	89500	89500	89500	10
303	20250307	141900	168444750	89400	89400	89400	89400	0
304	20250307	141800	168444750	89400	89400	89400	89400	0
305	20250307	141700	168444750	89400	89300	89400	89300	9
306	20250307	141600	167640250	89300	89300	89300	89300	0
307	20250307	141500	167640250	89300	89300	89300	89300	0
308	20250307	141400	167640250	89300	89300	89300	89300	0
309	20250307	141300	167640250	89300	89300	89300	89300	21
310	20250307	141200	165764950	89300	89300	89300	89300	0
311	20250307	141100	165764950	89300	89300	89300	89300	9
312	20250307	141000	164961250	89300	89300	89300	89300	3
313	20250307	140900	164693350	89400	89400	89400	89400	10
314	20250307	140800	163799350	89400	89500	89500	89400	206
315	20250307	140700	145364650	89600	89600	89600	89600	11
316	20250307	140600	144379050	89800	89800	89800	89800	0
317	20250307	140500	144379050	89800	89800	89800	89800	9
318	20250307	140400	143570850	89700	89700	89700	89700	13
319	20250307	140300	142404750	89700	89700	89700	89700	4
320	20250307	140200	142045950	89700	89700	89700	89700	4
321	20250307	140100	141687150	89900	89900	89900	89900	10
322	20250307	140000	140788150	89800	89800	89800	89800	0
323	20250307	135900	140788150	89800	89800	89800	89800	2
324	20250307	135800	140608550	90000	90000	90000	90000	9
325	20250307	135700	139798550	89900	89900	89900	89900	0
326	20250307	135600	139798550	89900	89900	89900	89900	0
327	20250307	135500	139798550	89900	89900	89900	89900	0
328	20250307	135400	139798550	89900	89900	89900	89900	10
329	20250307	135300	138899550	89800	89800	89800	89800	0
330	20250307	135200	138899550	89800	89800	89800	89800	2
331	20250307	135100	138719950	90100	90100	90100	90100	0
332	20250307	135000	138719950	90100	90000	90100	90000	10
333	20250307	134900	137819850	90000	90000	90000	90000	0
334	20250307	134800	137819850	90000	90000	90000	90000	1
335	20250307	134700	137729850	90000	90000	90000	90000	0
336	20250307	134600	137729850	90000	90000	90000	90000	10
337	20250307	134500	136829850	90000	90000	90000	90000	0
338	20250307	134400	136829850	90000	90000	90000	90000	0
339	20250307	134300	136829850	90000	90000	90000	90000	0
340	20250307	134200	136829850	90000	90000	90000	90000	9
341	20250307	134100	136019850	90000	90000	90000	90000	0
342	20250307	134000	136019850	90000	90000	90000	90000	0
343	20250307	133900	136019850	90000	90000	90000	90000	0
344	20250307	133800	136019850	90000	89900	90000	89900	10
345	20250307	133700	135119950	90000	90000	90000	90000	0
346	20250307	133600	135119950	90000	90000	90000	90000	0
347	20250307	133500	135119950	90000	90000	90000	90000	9
348	20250307	133400	134309950	89900	89900	89900	89900	0
349	20250307	133300	134309950	89900	89900	89900	89900	48
350	20250307	133200	129994750	90000	90000	90000	90000	0
351	20250307	133100	129994750	90000	89900	90000	89900	13
352	20250307	133000	128825350	90000	90000	90000	90000	0
353	20250307	132900	128825350	90000	90000	90000	90000	0
354	20250307	132800	128825350	90000	90000	90000	90000	0
355	20250307	132700	128825350	90000	89900	90000	89900	11
356	20250307	132600	127835450	90000	90000	90000	90000	0
357	20250307	132500	127835450	90000	90000	90000	90000	0
358	20250307	132400	127835450	90000	90000	90000	90000	0
359	20250307	132300	127835450	90000	89900	90000	89900	100
360	20250307	132200	118836150	89900	89900	89900	89900	0
361	20250307	132100	118836150	89900	89900	89900	89900	0
362	20250307	132000	118836150	89900	89900	89900	89900	0
363	20250307	131900	118836150	89900	89900	89900	89900	10
364	20250307	131800	117937150	89900	89900	89900	89900	0
365	20250307	131700	117937150	89900	89900	89900	89900	0
366	20250307	131600	117937150	89900	89900	89900	89900	9
367	20250307	131500	117128050	89900	89900	89900	89900	0
368	20250307	131400	117128050	89900	89900	89900	89900	0
369	20250307	131300	117128050	89900	89900	89900	89900	0
370	20250307	131200	117128050	89900	89900	89900	89900	10
371	20250307	131100	116229050	89900	89900	89900	89900	0
372	20250307	131000	116229050	89900	89900	89900	89900	0
373	20250307	130900	116229050	89900	89900	89900	89900	0
374	20250307	130800	116229050	89900	89800	89900	89800	13
375	20250307	130700	115060650	89800	89800	89800	89800	0
376	20250307	130600	115060650	89800	89800	89800	89800	0
377	20250307	130500	115060650	89800	89800	89800	89800	0
378	20250307	130400	115060650	89800	89700	89800	89700	10
379	20250307	130300	114163050	89700	89700	89700	89700	1
380	20250307	130200	114073350	89700	89700	89700	89700	0
381	20250307	130100	114073350	89700	89700	89700	89700	0
382	20250307	130000	114073350	89700	89700	89700	89700	10
383	20250307	125900	113176350	89700	89700	89700	89700	0
384	20250307	125800	113176350	89700	89700	89700	89700	5
385	20250307	125700	112727850	89700	89700	89700	89700	10
386	20250307	125600	111830850	89700	89700	89700	89700	0
387	20250307	125500	111830850	89700	89700	89700	89700	0
388	20250307	125400	111830850	89700	89700	89700	89700	0
389	20250307	125300	111830850	89700	89700	89700	89700	9
390	20250307	125200	111023550	89700	89700	89700	89700	0
391	20250307	125100	111023550	89700	89700	89700	89700	0
392	20250307	125000	111023550	89700	89700	89700	89700	0
393	20250307	124900	111023550	89700	89700	89700	89700	10
394	20250307	124800	110126550	89700	89700	89700	89700	0
395	20250307	124700	110126550	89700	89700	89700	89700	0
396	20250307	124600	110126550	89700	89700	89700	89700	0
397	20250307	124500	110126550	89700	89700	89700	89700	10
398	20250307	124400	109229550	89700	89700	89700	89700	0
399	20250307	124300	109229550	89700	89700	89700	89700	0
400	20250307	124200	109229550	89700	89700	89700	89700	0
401	20250307	124100	109229550	89700	89700	89700	89700	9
402	20250307	124000	108422250	89700	89700	89700	89700	0
403	20250307	123900	108422250	89700	89700	89700	89700	0
404	20250307	123800	108422250	89700	89600	89700	89600	10
405	20250307	123700	107525350	89600	89600	89600	89600	0
406	20250307	123600	107525350	89600	89600	89600	89600	0
407	20250307	123500	107525350	89600	89600	89600	89600	40
408	20250307	123400	103941350	89700	89700	89700	89700	9
409	20250307	123300	103134050	89700	89700	89700	89700	0
410	20250307	123200	103134050	89700	89700	89700	89700	0
411	20250307	123100	103134050	89700	89700	89700	89700	0
412	20250307	123000	103134050	89700	89700	89700	89700	10
413	20250307	122900	102237050	89700	89700	89700	89700	0
414	20250307	122800	102237050	89700	89700	89700	89700	0
415	20250307	122700	102237050	89700	89700	89700	89700	0
416	20250307	122600	102237050	89700	89700	89700	89700	9
417	20250307	122500	101429750	89700	89700	89700	89700	0
418	20250307	122400	101429750	89700	89700	89700	89700	0
419	20250307	122300	101429750	89700	89700	89700	89700	0
420	20250307	122200	101429750	89700	89700	89700	89700	10
421	20250307	122100	100532750	89700	89700	89700	89700	6
422	20250307	122000	99994550	89700	89700	89700	89700	0
423	20250307	121900	99994550	89700	89700	89700	89700	9
424	20250307	121800	99187250	89700	89700	89700	89700	2
425	20250307	121700	99007850	89600	89600	89600	89600	0
426	20250307	121600	99007850	89600	89700	89700	89600	10
427	20250307	121500	98111050	89700	89700	89700	89700	10
428	20250307	121400	97214050	89700	89700	89700	89700	10
429	20250307	121300	96317050	89700	89700	89700	89700	0
430	20250307	121200	96317050	89700	89600	89700	89600	14
431	20250307	121100	95062550	89700	89700	89700	89700	9
432	20250307	121000	94255250	89700	89700	89700	89700	1
433	20250307	120900	94165550	89700	89700	89700	89700	0
434	20250307	120800	94165550	89700	89700	89700	89700	0
435	20250307	120700	94165550	89700	89700	89700	89700	10
436	20250307	120600	93268550	89800	89800	89800	89800	0
437	20250307	120500	93268550	89800	89800	89800	89800	0
438	20250307	120400	93268550	89800	89800	89800	89800	26
439	20250307	120300	90933750	89900	89900	89900	89900	10
440	20250307	120200	90034750	89800	89800	89800	89800	0
441	20250307	120100	90034750	89800	89800	89800	89800	1
442	20250307	120000	89944950	90000	90000	90000	90000	0
443	20250307	115900	89944950	90000	90000	90000	90000	9
444	20250307	115800	89134950	90000	90000	90000	90000	0
445	20250307	115700	89134950	90000	90000	90000	90000	0
446	20250307	115600	89134950	90000	90000	90000	90000	10
447	20250307	115500	88234950	90000	90000	90000	90000	1
448	20250307	115400	88144950	90000	90000	90000	90000	0
449	20250307	115300	88144950	90000	90000	90000	90000	0
450	20250307	115200	88144950	90000	90000	90000	90000	9
451	20250307	115100	87334950	90000	90000	90000	90000	0
452	20250307	115000	87334950	90000	90000	90000	90000	0
453	20250307	114900	87334950	90000	90000	90000	90000	0
454	20250307	114800	87334950	90000	90000	90000	90000	10
455	20250307	114700	86434950	90000	90000	90000	90000	0
456	20250307	114600	86434950	90000	90000	90000	90000	0
457	20250307	114500	86434950	90000	90000	90000	90000	0
458	20250307	114400	86434950	90000	90000	90000	90000	10
459	20250307	114300	85534950	90000	90000	90000	90000	0
460	20250307	114200	85534950	90000	90000	90000	90000	0
461	20250307	114100	85534950	90000	90000	90000	90000	1
462	20250307	114000	85444950	90000	89900	90000	89900	10
463	20250307	113900	84545050	89900	89900	89900	89900	3
464	20250307	113800	84275350	89900	89900	89900	89900	0
465	20250307	113700	84275350	89900	89900	90000	89900	10
466	20250307	113600	83375550	89900	89900	89900	89900	0
467	20250307	113500	83375550	89900	89900	89900	89900	0
468	20250307	113400	83375550	89900	89900	89900	89900	0
469	20250307	113300	83375550	89900	89900	89900	89900	2
470	20250307	113200	83195750	89700	89900	89900	89700	113
471	20250307	113100	73047550	89900	89900	89900	89900	0
472	20250307	113000	73047550	89900	89900	89900	89900	1
473	20250307	112900	72957650	90000	90000	90000	90000	9
474	20250307	112800	72147650	89900	89900	89900	89900	0
475	20250307	112700	72147650	89900	89900	89900	89900	1
476	20250307	112600	72057750	90000	90000	90000	90000	1
477	20250307	112500	71967750	90000	90000	90000	90000	10
478	20250307	112400	71067750	90000	90000	90000	90000	0
479	20250307	112300	71067750	90000	90000	90000	90000	0
480	20250307	112200	71067750	90000	89950	90000	89950	124
481	20250307	112100	59909000	89900	89900	89900	89900	0
482	20250307	112000	59909000	89900	89900	89900	89900	0
483	20250307	111900	59909000	89900	89900	89900	89900	0
484	20250307	111800	59909000	89900	89900	89900	89900	0
485	20250307	111700	59909000	89900	89900	89900	89900	0
486	20250307	111600	59909000	89900	89900	89900	89900	0
487	20250307	111500	59909000	89900	89900	89900	89900	0
488	20250307	111400	59909000	89900	89900	89900	89900	0
489	20250307	111300	59909000	89900	89900	89900	89900	0
490	20250307	111200	59909000	89900	89900	89900	89900	0
491	20250307	111100	59909000	89900	89900	89900	89900	0
492	20250307	111000	59909000	89900	89900	89900	89900	0
493	20250307	110900	59909000	89900	89900	89900	89900	0
494	20250307	110800	59909000	89900	89900	89900	89900	2
495	20250307	110700	59729200	89900	89900	89900	89900	0
496	20250307	110600	59729200	89900	89900	89900	89900	0
497	20250307	110500	59729200	89900	89900	89900	89900	0
498	20250307	110400	59729200	89900	89900	89900	89900	0
499	20250307	110300	59729200	89900	89900	89900	89900	0
500	20250307	110200	59729200	89900	89900	89900	89900	10
501	20250307	110100	58830200	89900	89900	89900	89900	0
502	20250307	110000	58830200	89900	89900	89900	89900	0
503	20250307	105900	58830200	89900	89900	89900	89900	6
504	20250307	105800	58290800	89900	89900	89900	89900	0
505	20250307	105700	58290800	89900	89900	89900	89900	0
506	20250307	105600	58290800	89900	89900	89900	89900	9
507	20250307	105500	57481700	89900	89900	89900	89900	0
508	20250307	105400	57481700	89900	89900	89900	89900	0
509	20250307	105300	57481700	89900	89900	89900	89900	1
510	20250307	105200	57391800	89800	89800	89800	89800	0
511	20250307	105100	57391800	89800	89800	89800	89800	0
512	20250307	105000	57391800	89800	89800	89800	89800	0
513	20250307	104900	57391800	89800	89800	89800	89800	0
514	20250307	104800	57391800	89800	89800	89800	89800	0
515	20250307	104700	57391800	89800	89800	89800	89800	0
516	20250307	104600	57391800	89800	89800	89800	89800	0
517	20250307	104500	57391800	89800	89800	89800	89800	0
518	20250307	104400	57391800	89800	89800	89800	89800	26
519	20250307	104300	55057000	89800	89800	89800	89800	0
520	20250307	104200	55057000	89800	89800	89800	89800	0
521	20250307	104100	55057000	89800	89800	89800	89800	0
522	20250307	104000	55057000	89800	89800	89800	89800	0
523	20250307	103900	55057000	89800	89800	89800	89800	0
524	20250307	103800	55057000	89800	89800	89800	89800	0
525	20250307	103700	55057000	89800	89800	89800	89800	0
526	20250307	103600	55057000	89800	89800	89800	89800	0
527	20250307	103500	55057000	89800	89800	89800	89800	0
528	20250307	103400	55057000	89800	89800	89800	89800	14
529	20250307	103300	53799800	89900	89900	89900	89900	1
530	20250307	103200	53709900	89900	89900	89900	89900	9
531	20250307	103100	52900800	89900	89900	89900	89900	2
532	20250307	103000	52721000	89900	89900	89900	89900	3
533	20250307	102900	52451300	89900	89900	89900	89900	0
534	20250307	102800	52451300	89900	89900	89900	89900	1
535	20250307	102700	52361400	89800	89800	89800	89800	0
536	20250307	102600	52361400	89800	89800	89800	89800	0
537	20250307	102500	52361400	89800	89800	89800	89800	28
538	20250307	102400	49847000	89900	89900	89900	89900	10
539	20250307	102300	48948000	89900	89900	89900	89900	6
540	20250307	102200	48408600	90000	90000	90000	90000	0
541	20250307	102100	48408600	90000	90000	90000	90000	1
542	20250307	102000	48318600	89800	89800	89800	89800	0
543	20250307	101900	48318600	89800	89800	89800	89800	0
544	20250307	101800	48318600	89800	89800	89800	89800	0
545	20250307	101700	48318600	89800	89800	89800	89800	0
546	20250307	101600	48318600	89800	89800	89800	89800	0
547	20250307	101500	48318600	89800	89800	89800	89800	0
548	20250307	101400	48318600	89800	89800	89800	89800	1
549	20250307	101300	48228800	89800	89800	89800	89800	0
550	20250307	101200	48228800	89800	89800	89800	89800	0
551	20250307	101100	48228800	89800	89900	89900	89800	34
552	20250307	101000	45173200	90000	90000	90000	90000	1
553	20250307	100900	45083200	89900	89900	89900	89900	1
554	20250307	100800	44993300	89900	89900	89900	89900	5
555	20250307	100700	44543800	90000	90000	90000	90000	0
556	20250307	100600	44543800	90000	90000	90000	90000	1
557	20250307	100500	44453800	90000	90000	90000	90000	9
558	20250307	100400	43643800	90000	90000	90000	90000	0
559	20250307	100300	43643800	90000	90000	90000	90000	1
560	20250307	100200	43553800	90000	90000	90000	90000	4
561	20250307	100100	43193800	90000	90000	90000	90000	14
562	20250307	100000	41933800	89800	89800	89800	89800	0
563	20250307	095900	41933800	89800	89800	89800	89800	0
564	20250307	095800	41933800	89800	89800	89800	89800	0
565	20250307	095700	41933800	89800	89800	89800	89800	0
566	20250307	095600	41933800	89800	89800	89800	89800	0
567	20250307	095500	41933800	89800	89900	89900	89800	10
568	20250307	095400	41034900	89900	89900	89900	89900	1
569	20250307	095300	40945000	89800	89800	89800	89800	0
570	20250307	095200	40945000	89800	89800	89800	89800	0
571	20250307	095100	40945000	89800	89800	89800	89800	0
572	20250307	095000	40945000	89800	89800	89800	89800	11
573	20250307	094900	39957200	89800	89800	89800	89800	1
574	20250307	094800	39867400	90000	90000	90000	90000	0
575	20250307	094700	39867400	90000	90000	90000	90000	1
576	20250307	094600	39777400	89800	89800	89800	89800	1
577	20250307	094500	39687600	89900	89800	89900	89800	4
578	20250307	094400	39328200	89900	89900	89900	89900	0
579	20250307	094300	39328200	89900	89900	89900	89900	4
580	20250307	094200	38968600	89900	89800	89900	89800	7
581	20250307	094100	38339400	89900	89900	89900	89900	0
582	20250307	094000	38339400	89900	89900	89900	89900	0
583	20250307	093900	38339400	89900	89900	89900	89900	9
584	20250307	093800	37530300	90000	90000	90000	90000	0
585	20250307	093700	37530300	90000	89900	90000	89900	2
586	20250307	093600	37350400	90000	89900	90000	89900	5
587	20250307	093500	36900700	89900	89800	90000	89800	61
588	20250307	093400	31422000	89800	89800	89800	89800	2
589	20250307	093300	31242400	89500	89500	89500	89500	0
590	20250307	093200	31242400	89500	89500	89500	89500	0
591	20250307	093100	31242400	89500	89500	89500	89500	49
592	20250307	093000	26856900	89800	89800	89800	89800	5
593	20250307	092900	26407900	89500	89500	89500	89500	4
594	20250307	092800	26049900	89500	89500	89500	89500	0
595	20250307	092700	26049900	89500	89500	89500	89500	0
596	20250307	092600	26049900	89500	89500	89500	89500	0
597	20250307	092500	26049900	89500	89500	89500	89500	0
598	20250307	092400	26049900	89500	89500	89500	89500	0
599	20250307	092300	26049900	89500	89500	89500	89500	0
600	20250307	092200	26049900	89500	89500	89500	89500	0
601	20250307	092100	26049900	89500	89500	89500	89500	0
602	20250307	092000	26049900	89500	89500	89500	89500	0
603	20250307	091900	26049900	89500	89800	89900	89500	128
604	20250307	091800	14574200	89800	89900	89900	89800	30
605	20250307	091700	11878000	89900	89900	89900	89900	0
606	20250307	091600	11878000	89900	89900	89900	89900	0
607	20250307	091500	11878000	89900	89900	89900	89900	0
608	20250307	091400	11878000	89900	89900	89900	89900	2
609	20250307	091300	11698200	90000	90000	90000	90000	0
610	20250307	091200	11698200	90000	90000	90000	90000	9
611	20250307	091100	10888200	90000	90000	90000	90000	0
612	20250307	091000	10888200	90000	90000	90000	90000	1
613	20250307	090900	10798200	90100	90100	90100	90100	0
614	20250307	090800	10798200	90100	90100	90200	90100	12
615	20250307	090700	9716000	90200	89900	90200	89900	31
616	20250307	090600	6928800	89800	89800	89800	89800	1
617	20250307	090500	6839000	89800	89800	89800	89800	0
618	20250307	090400	6839000	89800	89800	89800	89800	0
619	20250307	090300	6839000	89800	89800	89800	89800	15
620	20250307	090200	5492000	89800	89900	89900	89800	20
621	20250307	090100	3695000	90000	90000	90000	90000	10
622	20250307	090000	2795000	90000	90200	90200	90000	31