KissMeData/170920/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203600	373147760	9920	9920	9920	9920	260
3	20250304	203500	373147760	9920	9920	9920	9920	0
4	20250304	203400	373147760	9920	9920	9920	9920	0
5	20250304	203300	373147760	9920	9920	9920	9920	0
6	20250304	203200	373147760	9920	9920	9920	9920	0
7	20250304	203100	373147760	9920	9920	9920	9920	0
8	20250304	203000	373147760	9920	9920	9920	9920	0
9	20250304	202900	373147760	9920	9920	9920	9920	0
10	20250304	202800	373147760	9920	9920	9920	9920	0
11	20250304	202700	373147760	9920	9920	9920	9920	0
12	20250304	202600	373147760	9920	9920	9920	9920	0
13	20250304	202500	373147760	9920	9920	9920	9920	0
14	20250304	202400	373147760	9920	9920	9920	9920	0
15	20250304	202300	373147760	9920	9920	9920	9920	0
16	20250304	202200	373147760	9920	9920	9920	9920	0
17	20250304	202100	373147760	9920	9920	9920	9920	0
18	20250304	202000	373147760	9920	9920	9920	9920	0
19	20250304	201900	373147760	9920	9920	9920	9920	0
20	20250304	201800	373147760	9920	9920	9920	9920	0
21	20250304	201700	373147760	9920	9920	9920	9920	0
22	20250304	201600	373147760	9920	9920	9920	9920	0
23	20250304	201500	373147760	9920	9920	9920	9920	0
24	20250304	201400	373147760	9920	9920	9920	9920	0
25	20250304	201300	373147760	9920	9920	9920	9920	0
26	20250304	201200	373147760	9920	9920	9920	9920	0
27	20250304	201100	373147760	9920	9920	9920	9920	0
28	20250304	201000	373147760	9920	9920	9920	9920	0
29	20250304	200900	373147760	9920	9920	9920	9920	0
30	20250304	200800	373147760	9920	9920	9920	9920	0
31	20250304	200700	373147760	9920	9920	9920	9920	0
32	20250304	200600	373147760	9920	9920	9920	9920	260
33	20250304	200500	373147760	9920	9920	9920	9920	0
34	20250304	200400	373147760	9920	9920	9920	9920	0
35	20250304	200300	373147760	9920	9920	9920	9920	0
36	20250304	200200	373147760	9920	9920	9920	9920	0
37	20250304	200100	373147760	9920	9920	9920	9920	0
38	20250304	200000	373147760	9920	9920	9920	9920	0
39	20250304	195900	373147760	9920	9920	9920	9920	0
40	20250304	195800	373147760	9920	9920	9920	9920	0
41	20250304	195700	373147760	9920	9920	9920	9920	0
42	20250304	195600	373147760	9920	9920	9920	9920	0
43	20250304	195500	373147760	9920	9920	9920	9920	0
44	20250304	195400	373147760	9920	9920	9920	9920	0
45	20250304	195300	373147760	9920	9920	9920	9920	0
46	20250304	195200	373147760	9920	9920	9920	9920	0
47	20250304	195100	373147760	9920	9920	9920	9920	0
48	20250304	195000	373147760	9920	9920	9920	9920	0
49	20250304	194900	373147760	9920	9920	9920	9920	0
50	20250304	194800	373147760	9920	9920	9920	9920	0
51	20250304	194700	373147760	9920	9920	9920	9920	0
52	20250304	194600	373147760	9920	9920	9920	9920	0
53	20250304	194500	373147760	9920	9920	9920	9920	0
54	20250304	194400	373147760	9920	9920	9920	9920	0
55	20250304	194300	373147760	9920	9920	9920	9920	0
56	20250304	194200	373147760	9920	9920	9920	9920	0
57	20250304	194100	373147760	9920	9920	9920	9920	0
58	20250304	194000	373147760	9920	9920	9920	9920	0
59	20250304	193900	373147760	9920	9920	9920	9920	0
60	20250304	193800	373147760	9920	9920	9920	9920	0
61	20250304	193700	373147760	9920	9920	9920	9920	0
62	20250304	193600	373147760	9920	9920	9920	9920	260
63	20250304	193500	373147760	9920	9920	9920	9920	0
64	20250304	193400	373147760	9920	9920	9920	9920	0
65	20250304	193300	373147760	9920	9920	9920	9920	0
66	20250304	193200	373147760	9920	9920	9920	9920	0
67	20250304	193100	373147760	9920	9920	9920	9920	0
68	20250304	193000	373147760	9920	9920	9920	9920	0
69	20250304	192900	373147760	9920	9920	9920	9920	0
70	20250304	192800	373147760	9920	9920	9920	9920	0
71	20250304	192700	373147760	9920	9920	9920	9920	0
72	20250304	192600	373147760	9920	9920	9920	9920	0
73	20250304	192500	373147760	9920	9920	9920	9920	0
74	20250304	192400	373147760	9920	9920	9920	9920	0
75	20250304	192300	373147760	9920	9920	9920	9920	0
76	20250304	192200	373147760	9920	9920	9920	9920	0
77	20250304	192100	373147760	9920	9920	9920	9920	0
78	20250304	192000	373147760	9920	9920	9920	9920	0
79	20250304	191900	373147760	9920	9920	9920	9920	0
80	20250304	191800	373147760	9920	9920	9920	9920	0
81	20250304	191700	373147760	9920	9920	9920	9920	0
82	20250304	191600	373147760	9920	9920	9920	9920	0
83	20250304	191500	373147760	9920	9920	9920	9920	0
84	20250304	191400	373147760	9920	9920	9920	9920	0
85	20250304	191300	373147760	9920	9920	9920	9920	0
86	20250304	191200	373147760	9920	9920	9920	9920	0
87	20250304	191100	373147760	9920	9920	9920	9920	0
88	20250304	191000	373147760	9920	9920	9920	9920	0
89	20250304	190900	373147760	9920	9920	9920	9920	0
90	20250304	190800	373147760	9920	9920	9920	9920	0
91	20250304	190700	373147760	9920	9920	9920	9920	0
92	20250304	190600	373147760	9920	9920	9920	9920	260
93	20250304	190500	373147760	9920	9920	9920	9920	0
94	20250304	190400	373147760	9920	9920	9920	9920	0
95	20250304	190300	373147760	9920	9920	9920	9920	0
96	20250304	190200	373147760	9920	9920	9920	9920	0
97	20250304	190100	373147760	9920	9920	9920	9920	0
98	20250304	190000	373147760	9920	9920	9920	9920	0
99	20250304	185900	373147760	9920	9920	9920	9920	0
100	20250304	185800	373147760	9920	9920	9920	9920	0
101	20250304	185700	373147760	9920	9920	9920	9920	0
102	20250304	185600	373147760	9920	9920	9920	9920	0
103	20250304	185500	373147760	9920	9920	9920	9920	0
104	20250304	185400	373147760	9920	9920	9920	9920	0
105	20250304	185300	373147760	9920	9920	9920	9920	0
106	20250304	185200	373147760	9920	9920	9920	9920	0
107	20250304	185100	373147760	9920	9920	9920	9920	0
108	20250304	185000	373147760	9920	9920	9920	9920	0
109	20250304	184900	373147760	9920	9920	9920	9920	0
110	20250304	184800	373147760	9920	9920	9920	9920	0
111	20250304	184700	373147760	9920	9920	9920	9920	0
112	20250304	184600	373147760	9920	9920	9920	9920	0
113	20250304	184500	373147760	9920	9920	9920	9920	0
114	20250304	184400	373147760	9920	9920	9920	9920	0
115	20250304	184300	373147760	9920	9920	9920	9920	0
116	20250304	184200	373147760	9920	9920	9920	9920	0
117	20250304	184100	373147760	9920	9920	9920	9920	0
118	20250304	184000	373147760	9920	9920	9920	9920	0
119	20250304	183900	373147760	9920	9920	9920	9920	0
120	20250304	183800	373147760	9920	9920	9920	9920	0
121	20250304	183700	373147760	9920	9920	9920	9920	0
122	20250304	183600	373147760	9920	9920	9920	9920	260
123	20250304	183500	373147760	9920	9920	9920	9920	0
124	20250304	183400	373147760	9920	9920	9920	9920	0
125	20250304	183300	373147760	9920	9920	9920	9920	0
126	20250304	183200	373147760	9920	9920	9920	9920	0
127	20250304	183100	373147760	9920	9920	9920	9920	0
128	20250304	183000	373147760	9920	9920	9920	9920	0
129	20250304	182900	373147760	9920	9920	9920	9920	0
130	20250304	182800	373147760	9920	9920	9920	9920	0
131	20250304	182700	373147760	9920	9920	9920	9920	0
132	20250304	182600	373147760	9920	9920	9920	9920	0
133	20250304	182500	373147760	9920	9920	9920	9920	0
134	20250304	182400	373147760	9920	9920	9920	9920	0
135	20250304	182300	373147760	9920	9920	9920	9920	0
136	20250304	182200	373147760	9920	9920	9920	9920	0
137	20250304	182100	373147760	9920	9920	9920	9920	0
138	20250304	182000	373147760	9920	9920	9920	9920	0
139	20250304	181900	373147760	9920	9920	9920	9920	0
140	20250304	181800	373147760	9920	9920	9920	9920	0
141	20250304	181700	373147760	9920	9920	9920	9920	0
142	20250304	181600	373147760	9920	9920	9920	9920	0
143	20250304	181500	373147760	9920	9920	9920	9920	0
144	20250304	181400	373147760	9920	9920	9920	9920	0
145	20250304	181300	373147760	9920	9920	9920	9920	0
146	20250304	181200	373147760	9920	9920	9920	9920	0
147	20250304	181100	373147760	9920	9920	9920	9920	0
148	20250304	181000	373147760	9920	9920	9920	9920	0
149	20250304	180900	373147760	9920	9920	9920	9920	0
150	20250304	180800	373147760	9920	9920	9920	9920	0
151	20250304	180700	373147760	9920	9920	9920	9920	0
152	20250304	180600	373147760	9920	9920	9920	9920	260
153	20250304	180500	373147760	9920	9920	9920	9920	0
154	20250304	180400	373147760	9920	9920	9920	9920	0
155	20250304	180300	373147760	9920	9920	9920	9920	0
156	20250304	180200	373147760	9920	9920	9920	9920	0
157	20250304	180100	373147760	9920	9920	9920	9920	0
158	20250304	180000	373147760	9920	9920	9920	9920	0
159	20250304	175900	373147760	9920	9920	9920	9920	0
160	20250304	175800	373147760	9920	9920	9920	9920	0
161	20250304	175700	373147760	9920	9920	9920	9920	0
162	20250304	175600	373147760	9920	9920	9920	9920	0
163	20250304	175500	373147760	9920	9920	9920	9920	0
164	20250304	175400	373147760	9920	9920	9920	9920	0
165	20250304	175300	373147760	9920	9920	9920	9920	0
166	20250304	175200	373147760	9920	9920	9920	9920	0
167	20250304	175100	373147760	9920	9920	9920	9920	0
168	20250304	175000	373147760	9920	9920	9920	9920	0
169	20250304	174900	373147760	9920	9920	9920	9920	0
170	20250304	174800	373147760	9920	9920	9920	9920	0
171	20250304	174700	373147760	9920	9920	9920	9920	0
172	20250304	174600	373147760	9920	9920	9920	9920	0
173	20250304	174500	373147760	9920	9920	9920	9920	0
174	20250304	174400	373147760	9920	9920	9920	9920	0
175	20250304	174300	373147760	9920	9920	9920	9920	0
176	20250304	174200	373147760	9920	9920	9920	9920	0
177	20250304	174100	373147760	9920	9920	9920	9920	0
178	20250304	174000	373147760	9920	9920	9920	9920	0
179	20250304	173900	373147760	9920	9920	9920	9920	0
180	20250304	173800	373147760	9920	9920	9920	9920	0
181	20250304	173700	373147760	9920	9920	9920	9920	0
182	20250304	173600	373147760	9920	9920	9920	9920	260
183	20250304	173500	373147760	9920	9920	9920	9920	0
184	20250304	173400	373147760	9920	9920	9920	9920	0
185	20250304	173300	373147760	9920	9920	9920	9920	0
186	20250304	173200	373147760	9920	9920	9920	9920	0
187	20250304	173100	373147760	9920	9920	9920	9920	0
188	20250304	173000	373147760	9920	9920	9920	9920	0
189	20250304	172900	373147760	9920	9920	9920	9920	0
190	20250304	172800	373147760	9920	9920	9920	9920	0
191	20250304	172700	373147760	9920	9920	9920	9920	0
192	20250304	172600	373147760	9920	9920	9920	9920	0
193	20250304	172500	373147760	9920	9920	9920	9920	0
194	20250304	172400	373147760	9920	9920	9920	9920	0
195	20250304	172300	373147760	9920	9920	9920	9920	0
196	20250304	172200	373147760	9920	9920	9920	9920	0
197	20250304	172100	373147760	9920	9920	9920	9920	0
198	20250304	172000	373147760	9920	9920	9920	9920	0
199	20250304	171900	373147760	9920	9920	9920	9920	0
200	20250304	171800	373147760	9920	9920	9920	9920	0
201	20250304	171700	373147760	9920	9920	9920	9920	0
202	20250304	171600	373147760	9920	9920	9920	9920	0
203	20250304	171500	373147760	9920	9920	9920	9920	0
204	20250304	171400	373147760	9920	9920	9920	9920	0
205	20250304	171300	373147760	9920	9920	9920	9920	0
206	20250304	171200	373147760	9920	9920	9920	9920	0
207	20250304	171100	373147760	9920	9920	9920	9920	0
208	20250304	171000	373147760	9920	9920	9920	9920	0
209	20250304	170900	373147760	9920	9920	9920	9920	0
210	20250304	170800	373147760	9920	9920	9920	9920	0
211	20250304	170700	373147760	9920	9920	9920	9920	0
212	20250304	170600	373147760	9920	9920	9920	9920	260
213	20250304	170500	373147760	9920	9920	9920	9920	0
214	20250304	170400	373147760	9920	9920	9920	9920	0
215	20250304	170300	373147760	9920	9920	9920	9920	0
216	20250304	170200	373147760	9920	9920	9920	9920	0
217	20250304	170100	373147760	9920	9920	9920	9920	0
218	20250304	170000	373147760	9920	9920	9920	9920	0
219	20250304	165900	373147760	9920	9920	9920	9920	0
220	20250304	165800	373147760	9920	9920	9920	9920	0
221	20250304	165700	373147760	9920	9920	9920	9920	0
222	20250304	165600	373147760	9920	9920	9920	9920	0
223	20250304	165500	373147760	9920	9920	9920	9920	0
224	20250304	165400	373147760	9920	9920	9920	9920	0
225	20250304	165300	373147760	9920	9920	9920	9920	0
226	20250304	165200	373147760	9920	9920	9920	9920	0
227	20250304	165100	373147760	9920	9920	9920	9920	0
228	20250304	165000	373147760	9920	9920	9920	9920	0
229	20250304	164900	373147760	9920	9920	9920	9920	0
230	20250304	164800	373147760	9920	9920	9920	9920	0
231	20250304	164700	373147760	9920	9920	9920	9920	0
232	20250304	164600	373147760	9920	9920	9920	9920	0
233	20250304	164500	373147760	9920	9920	9920	9920	0
234	20250304	164400	373147760	9920	9920	9920	9920	0
235	20250304	164300	373147760	9920	9920	9920	9920	0
236	20250304	164200	373147760	9920	9920	9920	9920	0
237	20250304	164100	373147760	9920	9920	9920	9920	0
238	20250304	164000	373147760	9920	9920	9920	9920	0
239	20250304	163900	373147760	9920	9920	9920	9920	0
240	20250304	163800	373147760	9920	9920	9920	9920	0
241	20250304	163700	373147760	9920	9920	9920	9920	0
242	20250304	163600	373147760	9920	9920	9920	9920	260
243	20250304	163500	373147760	9920	9920	9920	9920	0
244	20250304	163400	373147760	9920	9920	9920	9920	0
245	20250304	163300	373147760	9920	9920	9920	9920	0
246	20250304	163200	373147760	9920	9920	9920	9920	0
247	20250304	163100	373147760	9920	9920	9920	9920	0
248	20250304	163000	373147760	9920	9920	9920	9920	0
249	20250304	162900	373147760	9920	9920	9920	9920	0
250	20250304	162800	373147760	9920	9920	9920	9920	0
251	20250304	162700	373147760	9920	9920	9920	9920	0
252	20250304	162600	373147760	9920	9920	9920	9920	0
253	20250304	162500	373147760	9920	9920	9920	9920	0
254	20250304	162400	373147760	9920	9920	9920	9920	0
255	20250304	162300	373147760	9920	9920	9920	9920	0
256	20250304	162200	373147760	9920	9920	9920	9920	0
257	20250304	162100	373147760	9920	9920	9920	9920	0
258	20250304	162000	373147760	9920	9920	9920	9920	0
259	20250304	161900	373147760	9920	9920	9920	9920	0
260	20250304	161800	373147760	9920	9920	9920	9920	0
261	20250304	161700	373147760	9920	9920	9920	9920	0
262	20250304	161600	373147760	9920	9920	9920	9920	0
263	20250304	161500	373147760	9920	9920	9920	9920	0
264	20250304	161400	373147760	9920	9920	9920	9920	0
265	20250304	161300	373147760	9920	9920	9920	9920	0
266	20250304	161200	373147760	9920	9920	9920	9920	0
267	20250304	161100	373147760	9920	9920	9920	9920	0
268	20250304	161000	373147760	9920	9920	9920	9920	0
269	20250304	160900	373147760	9920	9920	9920	9920	0
270	20250304	160800	373147760	9920	9920	9920	9920	0
271	20250304	160700	373147760	9920	9920	9920	9920	0
272	20250304	160600	373147760	9920	9920	9920	9920	260
273	20250304	160500	373147760	9920	9920	9920	9920	0
274	20250304	160400	373147760	9920	9920	9920	9920	0
275	20250304	160300	373147760	9920	9920	9920	9920	0
276	20250304	160200	373147760	9920	9920	9920	9920	0
277	20250304	160100	373147760	9920	9920	9920	9920	0
278	20250304	160000	373147760	9920	9920	9920	9920	0
279	20250304	155900	373147760	9920	9920	9920	9920	0
280	20250304	155800	373147760	9920	9920	9920	9920	0
281	20250304	155700	373147760	9920	9920	9920	9920	0
282	20250304	155600	373147760	9920	9920	9920	9920	0
283	20250304	155500	373147760	9920	9920	9920	9920	0
284	20250304	155400	373147760	9920	9920	9920	9920	0
285	20250304	155300	373147760	9920	9920	9920	9920	0
286	20250304	155200	373147760	9920	9920	9920	9920	0
287	20250304	155100	373147760	9920	9920	9920	9920	0
288	20250304	155000	373147760	9920	9920	9920	9920	0
289	20250304	154900	373147760	9920	9920	9920	9920	0
290	20250304	154800	373147760	9920	9920	9920	9920	0
291	20250304	154700	373147760	9920	9920	9920	9920	0
292	20250304	154600	373147760	9920	9920	9920	9920	0
293	20250304	154500	373147760	9920	9920	9920	9920	0
294	20250304	154400	373147760	9920	9920	9920	9920	0
295	20250304	154300	373147760	9920	9920	9920	9920	0
296	20250304	154200	373147760	9920	9920	9920	9920	0
297	20250304	154100	373147760	9920	9920	9920	9920	0
298	20250304	154000	373147760	9920	9920	9920	9920	0
299	20250304	153900	373147760	9920	9920	9920	9920	0
300	20250304	153800	373147760	9920	9920	9920	9920	0
301	20250304	153700	373147760	9920	9920	9920	9920	0
302	20250304	153600	373147760	9920	9920	9920	9920	260
303	20250304	153500	373147760	9920	9920	9920	9920	0
304	20250304	153400	373147760	9920	9920	9920	9920	0
305	20250304	153300	373147760	9920	9920	9920	9920	0
306	20250304	153200	373147760	9920	9920	9920	9920	0
307	20250304	153100	373147760	9920	9920	9920	9920	0
308	20250304	153000	373147760	9920	9920	9920	9920	260
309	20250304	152900	370568560	9930	9930	9930	9930	0
310	20250304	152800	370568560	9930	9930	9930	9930	0
311	20250304	152700	370568560	9930	9930	9930	9930	0
312	20250304	152600	370568560	9930	9930	9930	9930	0
313	20250304	152500	370568560	9930	9930	9930	9930	0
314	20250304	152400	370568560	9930	9930	9930	9930	0
315	20250304	152300	370568560	9930	9930	9930	9930	0
316	20250304	152200	370568560	9930	9930	9930	9930	0
317	20250304	152100	370568560	9930	9930	9930	9930	0
318	20250304	152000	370568560	9930	9930	9930	9930	0
319	20250304	151900	370568560	9930	9930	9960	9930	20
320	20250304	151800	370369900	9970	9970	9970	9970	0
321	20250304	151700	370369900	9970	9970	9970	9970	16
322	20250304	151600	370210380	9930	9980	9980	9930	143
323	20250304	151500	368789190	9950	9950	9980	9950	127
324	20250304	151400	367525360	9980	9980	9980	9980	2
325	20250304	151300	367505400	9980	9980	9980	9980	11
326	20250304	151200	367395620	9980	9980	9980	9980	0
327	20250304	151100	367395620	9980	9980	9980	9980	0
328	20250304	151000	367395620	9980	9980	9980	9980	0
329	20250304	150900	367395620	9980	9980	9980	9980	3
330	20250304	150800	367365680	9980	9980	9980	9980	10
331	20250304	150700	367265880	9950	9950	9950	9950	52
332	20250304	150600	366748480	9980	9980	9980	9980	35
333	20250304	150500	366399180	9980	9980	9980	9980	2
334	20250304	150400	366379220	9980	9980	9980	9980	0
335	20250304	150300	366379220	9980	9980	9980	9980	10
336	20250304	150200	366279420	9980	9980	9980	9980	0
337	20250304	150100	366279420	9980	9980	9980	9980	4
338	20250304	150000	366239500	9980	9980	9980	9980	0
339	20250304	145900	366239500	9980	9980	9980	9980	0
340	20250304	145800	366239500	9980	9980	9980	9980	3
341	20250304	145700	366209560	9980	9980	9980	9980	0
342	20250304	145600	366209560	9980	9960	9980	9960	115
343	20250304	145500	365064080	9980	9980	9980	9980	0
344	20250304	145400	365064080	9980	9980	9980	9980	0
345	20250304	145300	365064080	9980	9980	9980	9980	0
346	20250304	145200	365064080	9980	9980	9980	9980	8
347	20250304	145100	364984240	9980	9980	9980	9980	0
348	20250304	145000	364984240	9980	9980	9980	9980	2
349	20250304	144900	364964280	9980	9980	9980	9980	100
350	20250304	144800	363966280	9980	9980	9980	9980	0
351	20250304	144700	363966280	9980	9980	9980	9980	0
352	20250304	144600	363966280	9980	9980	9980	9980	0
353	20250304	144500	363966280	9980	9980	9980	9980	0
354	20250304	144400	363966280	9980	9980	9980	9980	0
355	20250304	144300	363966280	9980	9980	9980	9980	0
356	20250304	144200	363966280	9980	9950	9980	9950	30
357	20250304	144100	363667480	9950	9950	9950	9950	0
358	20250304	144000	363667480	9950	9950	9950	9950	26
359	20250304	143900	363408780	9950	9950	9950	9950	30
360	20250304	143800	363110280	9950	9950	9950	9950	100
361	20250304	143700	362115280	9990	9990	9990	9990	1
362	20250304	143600	362105290	9910	9920	9920	9900	1010
363	20250304	143500	352091990	9990	9990	9990	9990	23
364	20250304	143400	351862220	9990	9990	9990	9990	0
365	20250304	143300	351862220	9990	9990	9990	9990	0
366	20250304	143200	351862220	9990	9990	9990	9990	2
367	20250304	143100	351842240	9990	9990	9990	9990	5
368	20250304	143000	351792290	9910	9990	9990	9910	12
369	20250304	142900	351673140	9950	9950	9950	9950	125
370	20250304	142800	350429390	9990	9990	9990	9990	24
371	20250304	142700	350189630	10000	10000	10000	10000	0
372	20250304	142600	350189630	10000	10000	10000	10000	0
373	20250304	142500	350189630	10000	10000	10000	10000	0
374	20250304	142400	350189630	10000	10000	10000	10000	0
375	20250304	142300	350189630	10000	10000	10000	10000	0
376	20250304	142200	350189630	10000	10000	10000	10000	0
377	20250304	142100	350189630	10000	10000	10000	10000	0
378	20250304	142000	350189630	10000	10000	10000	10000	0
379	20250304	141900	350189630	10000	10000	10000	10000	0
380	20250304	141800	350189630	10000	10000	10000	10000	6
381	20250304	141700	350129630	9960	9960	9960	9960	0
382	20250304	141600	350129630	9960	9960	9960	9960	0
383	20250304	141500	350129630	9960	9970	9970	9960	215
384	20250304	141400	347987230	10000	10000	10000	10000	123
385	20250304	141300	346757230	10000	10000	10000	10000	100
386	20250304	141200	345757230	10000	10000	10000	10000	0
387	20250304	141100	345757230	10000	9930	10000	9930	248
388	20250304	141000	343291820	9930	9930	9930	9930	0
389	20250304	140900	343291820	9930	9930	9930	9930	4
390	20250304	140800	343252100	9930	9930	9930	9930	0
391	20250304	140700	343252100	9930	9930	9930	9930	48
392	20250304	140600	342775460	9930	9930	9930	9930	174
393	20250304	140500	341047640	9930	9930	9930	9930	0
394	20250304	140400	341047640	9930	9930	9930	9930	0
395	20250304	140300	341047640	9930	9910	9930	9910	3
396	20250304	140200	341017870	9930	9930	9930	9930	0
397	20250304	140100	341017870	9930	9930	9930	9930	26
398	20250304	140000	340759690	9910	9910	9910	9910	0
399	20250304	135900	340759690	9910	9910	9910	9910	0
400	20250304	135800	340759690	9910	9910	9910	9910	0
401	20250304	135700	340759690	9910	9930	9930	9910	65
402	20250304	135600	340115240	9930	9930	9930	9930	0
403	20250304	135500	340115240	9930	9930	9930	9930	13
404	20250304	135400	339986150	9910	9910	9910	9910	0
405	20250304	135300	339986150	9910	9910	9910	9910	0
406	20250304	135200	339986150	9910	9910	9910	9910	0
407	20250304	135100	339986150	9910	9910	9910	9910	0
408	20250304	135000	339986150	9910	9910	9910	9910	15
409	20250304	134900	339837500	9930	9930	9930	9930	6
410	20250304	134800	339777920	9930	9910	9930	9910	70
411	20250304	134700	339083020	9920	9920	9920	9920	200
412	20250304	134600	337099020	9920	9920	9920	9920	10
413	20250304	134500	336999820	9920	9920	9920	9920	0
414	20250304	134400	336999820	9920	9920	9920	9920	0
415	20250304	134300	336999820	9920	9920	9920	9920	3
416	20250304	134200	336970060	9920	9920	9920	9920	1
417	20250304	134100	336960140	9920	9920	9920	9920	0
418	20250304	134000	336960140	9920	9920	9920	9920	0
419	20250304	133900	336960140	9920	9920	9920	9920	58
420	20250304	133800	336384780	9910	9910	9910	9910	0
421	20250304	133700	336384780	9910	9910	9910	9910	78
422	20250304	133600	335611800	9910	9910	9910	9910	0
423	20250304	133500	335611800	9910	9910	9910	9910	0
424	20250304	133400	335611800	9910	9910	9910	9910	0
425	20250304	133300	335611800	9910	9910	9910	9910	10
426	20250304	133200	335512700	9920	9920	9920	9920	0
427	20250304	133100	335512700	9920	9920	9920	9920	0
428	20250304	133000	335512700	9920	9920	9920	9920	0
429	20250304	132900	335512700	9920	9920	9920	9920	0
430	20250304	132800	335512700	9920	9920	9920	9920	0
431	20250304	132700	335512700	9920	9920	9920	9920	0
432	20250304	132600	335512700	9920	9920	9920	9920	0
433	20250304	132500	335512700	9920	9920	9920	9920	0
434	20250304	132400	335512700	9920	9920	9920	9920	0
435	20250304	132300	335512700	9920	9890	9920	9890	11
436	20250304	132200	335403880	9870	9870	9870	9870	100
437	20250304	132100	334416880	9870	9870	9870	9870	2
438	20250304	132000	334397140	9870	9930	9930	9870	586
439	20250304	131900	328613150	9940	9940	9940	9940	0
440	20250304	131800	328613150	9940	9870	9940	9870	8
441	20250304	131700	328533840	9870	9870	9870	9870	0
442	20250304	131600	328533840	9870	9870	9870	9870	1
443	20250304	131500	328523970	9870	9850	9870	9840	1152
444	20250304	131400	317169830	9830	9820	9830	9820	16
445	20250304	131300	317012560	9830	9840	9840	9830	539
446	20250304	131200	311713190	9840	9850	9850	9840	455
447	20250304	131100	307235790	9850	9850	9850	9850	500
448	20250304	131000	302310790	9860	9860	9860	9860	902
449	20250304	130900	293417070	9870	9870	9880	9870	1200
450	20250304	130800	281571070	9880	9890	9890	9870	1800
451	20250304	130700	263782890	9860	9860	9860	9860	244
452	20250304	130600	261377050	9850	9850	9850	9850	0
453	20250304	130500	261377050	9850	9850	9850	9850	481
454	20250304	130400	256639200	9850	9880	9880	9850	500
455	20250304	130300	251705260	9880	9890	9890	9880	500
456	20250304	130200	246764760	9900	9950	9950	9900	267
457	20250304	130100	244117470	9950	10000	10000	9950	11
458	20250304	130000	244007920	9950	9950	9950	9950	200
459	20250304	125900	242017920	9950	9950	9950	9950	300
460	20250304	125800	239032920	10000	10000	10000	10000	0
461	20250304	125700	239032920	10000	10000	10000	10000	0
462	20250304	125600	239032920	10000	10000	10000	10000	0
463	20250304	125500	239032920	10000	10000	10000	10000	0
464	20250304	125400	239032920	10000	10000	10000	10000	0
465	20250304	125300	239032920	10000	10000	10000	10000	10
466	20250304	125200	238932920	9960	9960	9960	9960	258
467	20250304	125100	236363240	9960	9960	9960	9960	152
468	20250304	125000	234849320	9960	9950	9960	9950	210
469	20250304	124900	232759720	9950	9950	9950	9950	127
470	20250304	124800	231496070	9950	9950	9950	9950	0
471	20250304	124700	231496070	9950	9950	9950	9950	167
472	20250304	124600	229834420	9910	9930	9930	9910	11
473	20250304	124500	229725380	9950	9960	9960	9910	236
474	20250304	124400	227383890	10050	10050	10050	10050	0
475	20250304	124300	227383890	10050	10050	10050	10050	0
476	20250304	124200	227383890	10050	10050	10050	10050	0
477	20250304	124100	227383890	10050	10050	10050	10050	0
478	20250304	124000	227383890	10050	10050	10050	10050	1
479	20250304	123900	227373840	10050	10050	10050	10050	0
480	20250304	123800	227373840	10050	10050	10050	10050	0
481	20250304	123700	227373840	10050	10050	10050	10050	0
482	20250304	123600	227373840	10050	9970	10050	9970	29
483	20250304	123500	227083910	10050	10050	10050	10050	1
484	20250304	123400	227073860	10050	10050	10050	10050	0
485	20250304	123300	227073860	10050	10050	10050	10050	0
486	20250304	123200	227073860	10050	10050	10050	10050	0
487	20250304	123100	227073860	10050	10050	10050	10050	1
488	20250304	123000	227063810	9970	9970	9970	9970	0
489	20250304	122900	227063810	9970	9970	9970	9970	19
490	20250304	122800	226874380	10090	9980	10090	9980	61
491	20250304	122700	226265490	10090	10090	10090	10090	0
492	20250304	122600	226265490	10090	10090	10090	10090	2
493	20250304	122500	226245310	10090	10090	10090	10090	0
494	20250304	122400	226245310	10090	10090	10090	10090	0
495	20250304	122300	226245310	10090	10090	10090	10090	0
496	20250304	122200	226245310	10090	10090	10090	10090	0
497	20250304	122100	226245310	10090	10090	10090	10090	0
498	20250304	122000	226245310	10090	10010	10090	10000	26
499	20250304	121900	225984280	10100	10100	10100	10100	1
500	20250304	121800	225974180	10100	10100	10100	10100	0
501	20250304	121700	225974180	10100	10100	10100	10100	0
502	20250304	121600	225974180	10100	10100	10100	10100	0
503	20250304	121500	225974180	10100	10100	10100	10100	0
504	20250304	121400	225974180	10100	10100	10100	10100	15
505	20250304	121300	225822680	10100	10100	10100	10100	0
506	20250304	121200	225822680	10100	10100	10100	10100	10
507	20250304	121100	225721680	10000	10000	10000	10000	0
508	20250304	121000	225721680	10000	10000	10000	10000	0
509	20250304	120900	225721680	10000	10000	10000	10000	10
510	20250304	120800	225621680	10100	10100	10100	10100	0
511	20250304	120700	225621680	10100	10100	10100	10100	0
512	20250304	120600	225621680	10100	10100	10100	10100	0
513	20250304	120500	225621680	10100	10100	10100	10100	0
514	20250304	120400	225621680	10100	10100	10100	10100	0
515	20250304	120300	225621680	10100	10100	10100	10100	2
516	20250304	120200	225601480	10050	10050	10050	10050	500
517	20250304	120100	220576480	10030	10030	10030	10030	0
518	20250304	120000	220576480	10030	10030	10030	10030	0
519	20250304	115900	220576480	10030	10030	10030	10030	0
520	20250304	115800	220576480	10030	10030	10030	10030	0
521	20250304	115700	220576480	10030	10030	10030	10030	0
522	20250304	115600	220576480	10030	10030	10030	10030	500
523	20250304	115500	215561480	10030	10030	10030	10030	0
524	20250304	115400	215561480	10030	10030	10050	10030	1102
525	20250304	115300	204508380	10030	9950	10030	9940	507
526	20250304	115200	199426620	10030	10030	10030	10030	0
527	20250304	115100	199426620	10030	10030	10030	10030	0
528	20250304	115000	199426620	10030	10030	10030	10030	0
529	20250304	114900	199426620	10030	10030	10030	10030	0
530	20250304	114800	199426620	10030	10030	10030	10030	0
531	20250304	114700	199426620	10030	10030	10030	10030	0
532	20250304	114600	199426620	10030	10030	10030	10030	0
533	20250304	114500	199426620	10030	10030	10030	10030	0
534	20250304	114400	199426620	10030	10030	10030	10030	0
535	20250304	114300	199426620	10030	10030	10030	10030	0
536	20250304	114200	199426620	10030	10030	10030	10030	0
537	20250304	114100	199426620	10030	10030	10030	10030	0
538	20250304	114000	199426620	10030	10030	10030	10030	0
539	20250304	113900	199426620	10030	10030	10030	10030	0
540	20250304	113800	199426620	10030	10030	10030	10030	0
541	20250304	113700	199426620	10030	10030	10030	10030	0
542	20250304	113600	199426620	10030	10030	10030	10030	0
543	20250304	113500	199426620	10030	10030	10030	10030	0
544	20250304	113400	199426620	10030	10030	10030	10030	0
545	20250304	113300	199426620	10030	10030	10030	10030	0
546	20250304	113200	199426620	10030	10030	10030	10030	0
547	20250304	113100	199426620	10030	10030	10030	10030	0
548	20250304	113000	199426620	10030	10030	10030	10030	0
549	20250304	112900	199426620	10030	10030	10030	10030	0
550	20250304	112800	199426620	10030	10030	10030	10030	0
551	20250304	112700	199426620	10030	10030	10030	10030	0
552	20250304	112600	199426620	10030	10030	10030	10030	0
553	20250304	112500	199426620	10030	10030	10030	10030	0
554	20250304	112400	199426620	10030	10030	10030	10030	2
555	20250304	112300	199406560	10030	10030	10030	10030	0
556	20250304	112200	199406560	10030	10030	10030	10030	0
557	20250304	112100	199406560	10030	10030	10030	10030	0
558	20250304	112000	199406560	10030	10030	10030	10030	0
559	20250304	111900	199406560	10030	10030	10030	10030	0
560	20250304	111800	199406560	10030	10030	10030	10030	0
561	20250304	111700	199406560	10030	9970	10030	9970	210
562	20250304	111600	197312260	9970	9970	9970	9970	10
563	20250304	111500	197212560	9990	9990	9990	9990	0
564	20250304	111400	197212560	9990	9990	9990	9990	0
565	20250304	111300	197212560	9990	9990	9990	9990	0
566	20250304	111200	197212560	9990	9990	9990	9990	0
567	20250304	111100	197212560	9990	9990	9990	9990	1
568	20250304	111000	197202570	10050	10050	10050	10050	0
569	20250304	110900	197202570	10050	10050	10050	10050	6
570	20250304	110800	197142270	10050	10050	10050	10050	0
571	20250304	110700	197142270	10050	10050	10050	10050	1
572	20250304	110600	197132220	9990	9990	9990	9990	81
573	20250304	110500	196323030	10050	10050	10050	10050	0
574	20250304	110400	196323030	10050	10050	10050	10050	0
575	20250304	110300	196323030	10050	10050	10050	10050	1
576	20250304	110200	196312980	10010	10010	10010	10010	0
577	20250304	110100	196312980	10010	10010	10010	10010	0
578	20250304	110000	196312980	10010	10000	10010	10000	104
579	20250304	105900	195272660	10050	10050	10050	10050	0
580	20250304	105800	195272660	10050	10050	10050	10050	0
581	20250304	105700	195272660	10050	10050	10050	10050	0
582	20250304	105600	195272660	10050	10050	10050	10050	1
583	20250304	105500	195262610	9950	9950	9950	9950	0
584	20250304	105400	195262610	9950	9950	9950	9950	3900
585	20250304	105300	156457610	9950	9930	9950	9930	97
586	20250304	105200	155494290	9930	9930	9930	9930	1
587	20250304	105100	155484360	9930	9930	9930	9930	0
588	20250304	105000	155484360	9930	9920	9930	9920	10
589	20250304	104900	155385070	9920	9920	9920	9920	12
590	20250304	104800	155266030	9920	9920	9920	9920	0
591	20250304	104700	155266030	9920	9920	9920	9920	11
592	20250304	104600	155156910	9850	9850	9850	9850	0
593	20250304	104500	155156910	9850	9850	9850	9850	0
594	20250304	104400	155156910	9850	9860	9860	9850	200
595	20250304	104300	153186540	9940	9940	9940	9940	9
596	20250304	104200	153097080	9860	9890	9890	9850	712
597	20250304	104100	146077070	9890	9900	9900	9890	500
598	20250304	104000	141131340	9900	9900	9900	9900	400
599	20250304	103900	137171340	9940	9940	9940	9940	1
600	20250304	103800	137161400	9900	9900	9900	9900	70
601	20250304	103700	136468400	9900	9940	9940	9900	216
602	20250304	103600	134323640	9940	9940	9950	9940	448
603	20250304	103500	129866920	9900	9950	9950	9900	949
604	20250304	103400	120466310	10100	10100	10100	10100	0
605	20250304	103300	120466310	10100	10100	10100	10100	0
606	20250304	103200	120466310	10100	10030	10100	9990	1777
607	20250304	103100	102699360	10030	10030	10030	10030	0
608	20250304	103000	102699360	10030	10030	10030	10030	0
609	20250304	102900	102699360	10030	10030	10030	10030	0
610	20250304	102800	102699360	10030	10030	10030	10030	0
611	20250304	102700	102699360	10030	10030	10030	10030	0
612	20250304	102600	102699360	10030	10030	10030	10030	0
613	20250304	102500	102699360	10030	10030	10030	10030	0
614	20250304	102400	102699360	10030	10030	10030	10030	0
615	20250304	102300	102699360	10030	10030	10030	10030	19
616	20250304	102200	102508790	10110	10110	10110	10110	0
617	20250304	102100	102508790	10110	10110	10110	10110	13
618	20250304	102000	102377360	10110	10110	10110	10110	0
619	20250304	101900	102377360	10110	10110	10110	10110	0
620	20250304	101800	102377360	10110	10110	10110	10110	10
621	20250304	101700	102276260	10110	10110	10110	10110	0
622	20250304	101600	102276260	10110	10110	10110	10110	0
623	20250304	101500	102276260	10110	10110	10110	10110	1
624	20250304	101400	102266150	10110	10110	10110	10110	0
625	20250304	101300	102266150	10110	10110	10110	10110	0
626	20250304	101200	102266150	10110	10110	10110	10110	0
627	20250304	101100	102266150	10110	10110	10110	10110	0
628	20250304	101000	102266150	10110	10110	10110	10110	2
629	20250304	100900	102245930	10050	10050	10050	10050	0
630	20250304	100800	102245930	10050	10060	10060	10050	233
631	20250304	100700	99902950	10110	10110	10110	10110	0
632	20250304	100600	99902950	10110	10110	10110	10110	0
633	20250304	100500	99902950	10110	10110	10110	10110	0
634	20250304	100400	99902950	10110	10110	10110	10110	0
635	20250304	100300	99902950	10110	10110	10110	10110	0
636	20250304	100200	99902950	10110	10110	10110	10110	0
637	20250304	100100	99902950	10110	10110	10110	10110	0
638	20250304	100000	99902950	10110	10110	10110	10110	0
639	20250304	095900	99902950	10110	10110	10110	10110	0
640	20250304	095800	99902950	10110	10110	10110	10110	27
641	20250304	095700	99629980	10110	10150	10150	10110	8
642	20250304	095600	99548980	10150	10150	10150	10110	99
643	20250304	095500	98547890	10150	10150	10150	10150	0
644	20250304	095400	98547890	10150	10150	10150	10150	0
645	20250304	095300	98547890	10150	10150	10150	10150	0
646	20250304	095200	98547890	10150	10150	10150	10150	3
647	20250304	095100	98517440	10110	10110	10110	10110	0
648	20250304	095000	98517440	10110	10110	10110	10110	0
649	20250304	094900	98517440	10110	10110	10110	10110	0
650	20250304	094800	98517440	10110	10110	10110	10110	0
651	20250304	094700	98517440	10110	10110	10110	10110	0
652	20250304	094600	98517440	10110	10120	10120	10110	580
653	20250304	094500	92653380	10150	10150	10150	10150	0
654	20250304	094400	92653380	10150	10150	10150	10150	0
655	20250304	094300	92653380	10150	10150	10150	10150	373
656	20250304	094200	88867430	10150	10150	10150	10150	0
657	20250304	094100	88867430	10150	10160	10160	10150	179
658	20250304	094000	87050530	10160	10150	10160	10150	198
659	20250304	093900	85040820	10150	10150	10150	10150	0
660	20250304	093800	85040820	10150	10150	10150	10150	27
661	20250304	093700	84766770	10150	10110	10150	10110	438
662	20250304	093600	80337490	10110	10110	10110	10110	0
663	20250304	093500	80337490	10110	10110	10110	10110	83
664	20250304	093400	79498360	10090	10090	10090	10090	0
665	20250304	093300	79498360	10090	10050	10090	10050	1037
666	20250304	093200	69054840	10060	10060	10060	10060	461
667	20250304	093100	64417180	10060	10060	10060	10060	0
668	20250304	093000	64417180	10060	10060	10060	10060	0
669	20250304	092900	64417180	10060	10060	10060	10060	0
670	20250304	092800	64417180	10060	10060	10060	10060	0
671	20250304	092700	64417180	10060	10060	10060	10060	1
672	20250304	092600	64407120	10000	10000	10000	10000	230
673	20250304	092500	62107120	10000	9990	10000	9990	639
674	20250304	092400	55722250	9990	9990	9990	9990	126
675	20250304	092300	54463510	9990	9950	9990	9950	14
676	20250304	092200	54323890	9950	9950	9950	9950	3
677	20250304	092100	54294040	9950	9950	9950	9950	0
678	20250304	092000	54294040	9950	9950	9950	9950	0
679	20250304	091900	54294040	9950	9950	9950	9950	86
680	20250304	091800	53438340	9940	9940	9940	9940	4
681	20250304	091700	53398580	9920	9910	9920	9910	90
682	20250304	091600	52505800	9850	9850	9850	9850	50
683	20250304	091500	52013300	9900	9900	9920	9900	161
684	20250304	091400	50419380	9900	9890	9900	9880	522
685	20250304	091300	45256980	9900	9950	9950	9890	3154
686	20250304	091200	14013560	10100	10100	10100	10100	0
687	20250304	091100	14013560	10100	10100	10100	10100	1
688	20250304	091000	14003460	9910	9910	9910	9910	1
689	20250304	090900	13993550	9910	9910	9910	9910	0
690	20250304	090800	13993550	9910	9910	9910	9900	32
691	20250304	090700	13676730	9900	9900	9900	9900	100
692	20250304	090600	12686730	9900	9910	9910	9900	305
693	20250304	090500	9667020	9900	9910	9910	9900	470
694	20250304	090400	5013780	9900	9900	9900	9900	100
695	20250304	090300	4023780	10110	10110	10110	10110	0
696	20250304	090200	4023780	10110	10110	10110	10110	1
697	20250304	090100	4013670	10110	10110	10110	10110	0
698	20250304	090000	4013670	10110	10110	10110	10110	397