KissMeData/357550/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	213100	346643200	49800	49800	49800	49800	282
3	20250317	213000	346643200	49800	49800	49800	49800	0
4	20250317	212900	346643200	49800	49800	49800	49800	0
5	20250317	212800	346643200	49800	49800	49800	49800	0
6	20250317	212700	346643200	49800	49800	49800	49800	0
7	20250317	212600	346643200	49800	49800	49800	49800	0
8	20250317	212500	346643200	49800	49800	49800	49800	0
9	20250317	212400	346643200	49800	49800	49800	49800	0
10	20250317	212300	346643200	49800	49800	49800	49800	0
11	20250317	212200	346643200	49800	49800	49800	49800	0
12	20250317	212100	346643200	49800	49800	49800	49800	0
13	20250317	212000	346643200	49800	49800	49800	49800	0
14	20250317	211900	346643200	49800	49800	49800	49800	0
15	20250317	211800	346643200	49800	49800	49800	49800	0
16	20250317	211700	346643200	49800	49800	49800	49800	0
17	20250317	211600	346643200	49800	49800	49800	49800	0
18	20250317	211500	346643200	49800	49800	49800	49800	0
19	20250317	211400	346643200	49800	49800	49800	49800	0
20	20250317	211300	346643200	49800	49800	49800	49800	0
21	20250317	211200	346643200	49800	49800	49800	49800	0
22	20250317	211100	346643200	49800	49800	49800	49800	0
23	20250317	211000	346643200	49800	49800	49800	49800	0
24	20250317	210900	346643200	49800	49800	49800	49800	0
25	20250317	210800	346643200	49800	49800	49800	49800	0
26	20250317	210700	346643200	49800	49800	49800	49800	0
27	20250317	210600	346643200	49800	49800	49800	49800	0
28	20250317	210500	346643200	49800	49800	49800	49800	0
29	20250317	210400	346643200	49800	49800	49800	49800	0
30	20250317	210300	346643200	49800	49800	49800	49800	0
31	20250317	210200	346643200	49800	49800	49800	49800	0
32	20250317	210100	346643200	49800	49800	49800	49800	282
33	20250317	210000	346643200	49800	49800	49800	49800	0
34	20250317	205900	346643200	49800	49800	49800	49800	0
35	20250317	205800	346643200	49800	49800	49800	49800	0
36	20250317	205700	346643200	49800	49800	49800	49800	0
37	20250317	205600	346643200	49800	49800	49800	49800	0
38	20250317	205500	346643200	49800	49800	49800	49800	0
39	20250317	205400	346643200	49800	49800	49800	49800	0
40	20250317	205300	346643200	49800	49800	49800	49800	0
41	20250317	205200	346643200	49800	49800	49800	49800	0
42	20250317	205100	346643200	49800	49800	49800	49800	0
43	20250317	205000	346643200	49800	49800	49800	49800	0
44	20250317	204900	346643200	49800	49800	49800	49800	0
45	20250317	204800	346643200	49800	49800	49800	49800	0
46	20250317	204700	346643200	49800	49800	49800	49800	0
47	20250317	204600	346643200	49800	49800	49800	49800	0
48	20250317	204500	346643200	49800	49800	49800	49800	0
49	20250317	204400	346643200	49800	49800	49800	49800	0
50	20250317	204300	346643200	49800	49800	49800	49800	0
51	20250317	204200	346643200	49800	49800	49800	49800	0
52	20250317	204100	346643200	49800	49800	49800	49800	0
53	20250317	204000	346643200	49800	49800	49800	49800	0
54	20250317	203900	346643200	49800	49800	49800	49800	0
55	20250317	203800	346643200	49800	49800	49800	49800	0
56	20250317	203700	346643200	49800	49800	49800	49800	0
57	20250317	203600	346643200	49800	49800	49800	49800	0
58	20250317	203500	346643200	49800	49800	49800	49800	0
59	20250317	203400	346643200	49800	49800	49800	49800	0
60	20250317	203300	346643200	49800	49800	49800	49800	0
61	20250317	203200	346643200	49800	49800	49800	49800	0
62	20250317	203100	346643200	49800	49800	49800	49800	282
63	20250317	203000	346643200	49800	49800	49800	49800	0
64	20250317	202900	346643200	49800	49800	49800	49800	0
65	20250317	202800	346643200	49800	49800	49800	49800	0
66	20250317	202700	346643200	49800	49800	49800	49800	0
67	20250317	202600	346643200	49800	49800	49800	49800	0
68	20250317	202500	346643200	49800	49800	49800	49800	0
69	20250317	202400	346643200	49800	49800	49800	49800	0
70	20250317	202300	346643200	49800	49800	49800	49800	0
71	20250317	202200	346643200	49800	49800	49800	49800	0
72	20250317	202100	346643200	49800	49800	49800	49800	0
73	20250317	202000	346643200	49800	49800	49800	49800	0
74	20250317	201900	346643200	49800	49800	49800	49800	0
75	20250317	201800	346643200	49800	49800	49800	49800	0
76	20250317	201700	346643200	49800	49800	49800	49800	0
77	20250317	201600	346643200	49800	49800	49800	49800	0
78	20250317	201500	346643200	49800	49800	49800	49800	0
79	20250317	201400	346643200	49800	49800	49800	49800	0
80	20250317	201300	346643200	49800	49800	49800	49800	0
81	20250317	201200	346643200	49800	49800	49800	49800	0
82	20250317	201100	346643200	49800	49800	49800	49800	0
83	20250317	201000	346643200	49800	49800	49800	49800	0
84	20250317	200900	346643200	49800	49800	49800	49800	0
85	20250317	200800	346643200	49800	49800	49800	49800	0
86	20250317	200700	346643200	49800	49800	49800	49800	0
87	20250317	200600	346643200	49800	49800	49800	49800	0
88	20250317	200500	346643200	49800	49800	49800	49800	0
89	20250317	200400	346643200	49800	49800	49800	49800	0
90	20250317	200300	346643200	49800	49800	49800	49800	0
91	20250317	200200	346643200	49800	49800	49800	49800	0
92	20250317	200100	346643200	49800	49800	49800	49800	282
93	20250317	200000	346643200	49800	49800	49800	49800	0
94	20250317	195900	346643200	49800	49800	49800	49800	0
95	20250317	195800	346643200	49800	49800	49800	49800	0
96	20250317	195700	346643200	49800	49800	49800	49800	0
97	20250317	195600	346643200	49800	49800	49800	49800	0
98	20250317	195500	346643200	49800	49800	49800	49800	0
99	20250317	195400	346643200	49800	49800	49800	49800	0
100	20250317	195300	346643200	49800	49800	49800	49800	0
101	20250317	195200	346643200	49800	49800	49800	49800	0
102	20250317	195100	346643200	49800	49800	49800	49800	0
103	20250317	195000	346643200	49800	49800	49800	49800	0
104	20250317	194900	346643200	49800	49800	49800	49800	0
105	20250317	194800	346643200	49800	49800	49800	49800	0
106	20250317	194700	346643200	49800	49800	49800	49800	0
107	20250317	194600	346643200	49800	49800	49800	49800	0
108	20250317	194500	346643200	49800	49800	49800	49800	0
109	20250317	194400	346643200	49800	49800	49800	49800	0
110	20250317	194300	346643200	49800	49800	49800	49800	0
111	20250317	194200	346643200	49800	49800	49800	49800	0
112	20250317	194100	346643200	49800	49800	49800	49800	0
113	20250317	194000	346643200	49800	49800	49800	49800	0
114	20250317	193900	346643200	49800	49800	49800	49800	0
115	20250317	193800	346643200	49800	49800	49800	49800	0
116	20250317	193700	346643200	49800	49800	49800	49800	0
117	20250317	193600	346643200	49800	49800	49800	49800	0
118	20250317	193500	346643200	49800	49800	49800	49800	0
119	20250317	193400	346643200	49800	49800	49800	49800	0
120	20250317	193300	346643200	49800	49800	49800	49800	0
121	20250317	193200	346643200	49800	49800	49800	49800	0
122	20250317	193100	346643200	49800	49800	49800	49800	282
123	20250317	193000	346643200	49800	49800	49800	49800	0
124	20250317	192900	346643200	49800	49800	49800	49800	0
125	20250317	192800	346643200	49800	49800	49800	49800	0
126	20250317	192700	346643200	49800	49800	49800	49800	0
127	20250317	192600	346643200	49800	49800	49800	49800	0
128	20250317	192500	346643200	49800	49800	49800	49800	0
129	20250317	192400	346643200	49800	49800	49800	49800	0
130	20250317	192300	346643200	49800	49800	49800	49800	0
131	20250317	192200	346643200	49800	49800	49800	49800	0
132	20250317	192100	346643200	49800	49800	49800	49800	0
133	20250317	192000	346643200	49800	49800	49800	49800	0
134	20250317	191900	346643200	49800	49800	49800	49800	0
135	20250317	191800	346643200	49800	49800	49800	49800	0
136	20250317	191700	346643200	49800	49800	49800	49800	0
137	20250317	191600	346643200	49800	49800	49800	49800	0
138	20250317	191500	346643200	49800	49800	49800	49800	0
139	20250317	191400	346643200	49800	49800	49800	49800	0
140	20250317	191300	346643200	49800	49800	49800	49800	0
141	20250317	191200	346643200	49800	49800	49800	49800	0
142	20250317	191100	346643200	49800	49800	49800	49800	0
143	20250317	191000	346643200	49800	49800	49800	49800	0
144	20250317	190900	346643200	49800	49800	49800	49800	0
145	20250317	190800	346643200	49800	49800	49800	49800	0
146	20250317	190700	346643200	49800	49800	49800	49800	0
147	20250317	190600	346643200	49800	49800	49800	49800	0
148	20250317	190500	346643200	49800	49800	49800	49800	0
149	20250317	190400	346643200	49800	49800	49800	49800	0
150	20250317	190300	346643200	49800	49800	49800	49800	0
151	20250317	190200	346643200	49800	49800	49800	49800	0
152	20250317	190100	346643200	49800	49800	49800	49800	282
153	20250317	190000	346643200	49800	49800	49800	49800	0
154	20250317	185900	346643200	49800	49800	49800	49800	0
155	20250317	185800	346643200	49800	49800	49800	49800	0
156	20250317	185700	346643200	49800	49800	49800	49800	0
157	20250317	185600	346643200	49800	49800	49800	49800	0
158	20250317	185500	346643200	49800	49800	49800	49800	0
159	20250317	185400	346643200	49800	49800	49800	49800	0
160	20250317	185300	346643200	49800	49800	49800	49800	0
161	20250317	185200	346643200	49800	49800	49800	49800	0
162	20250317	185100	346643200	49800	49800	49800	49800	0
163	20250317	185000	346643200	49800	49800	49800	49800	0
164	20250317	184900	346643200	49800	49800	49800	49800	0
165	20250317	184800	346643200	49800	49800	49800	49800	0
166	20250317	184700	346643200	49800	49800	49800	49800	0
167	20250317	184600	346643200	49800	49800	49800	49800	0
168	20250317	184500	346643200	49800	49800	49800	49800	0
169	20250317	184400	346643200	49800	49800	49800	49800	0
170	20250317	184300	346643200	49800	49800	49800	49800	0
171	20250317	184200	346643200	49800	49800	49800	49800	0
172	20250317	184100	346643200	49800	49800	49800	49800	0
173	20250317	184000	346643200	49800	49800	49800	49800	0
174	20250317	183900	346643200	49800	49800	49800	49800	0
175	20250317	183800	346643200	49800	49800	49800	49800	0
176	20250317	183700	346643200	49800	49800	49800	49800	0
177	20250317	183600	346643200	49800	49800	49800	49800	0
178	20250317	183500	346643200	49800	49800	49800	49800	0
179	20250317	183400	346643200	49800	49800	49800	49800	0
180	20250317	183300	346643200	49800	49800	49800	49800	0
181	20250317	183200	346643200	49800	49800	49800	49800	0
182	20250317	183100	346643200	49800	49800	49800	49800	282
183	20250317	183000	346643200	49800	49800	49800	49800	0
184	20250317	182900	346643200	49800	49800	49800	49800	0
185	20250317	182800	346643200	49800	49800	49800	49800	0
186	20250317	182700	346643200	49800	49800	49800	49800	0
187	20250317	182600	346643200	49800	49800	49800	49800	0
188	20250317	182500	346643200	49800	49800	49800	49800	0
189	20250317	182400	346643200	49800	49800	49800	49800	0
190	20250317	182300	346643200	49800	49800	49800	49800	0
191	20250317	182200	346643200	49800	49800	49800	49800	0
192	20250317	182100	346643200	49800	49800	49800	49800	0
193	20250317	182000	346643200	49800	49800	49800	49800	0
194	20250317	181900	346643200	49800	49800	49800	49800	0
195	20250317	181800	346643200	49800	49800	49800	49800	0
196	20250317	181700	346643200	49800	49800	49800	49800	0
197	20250317	181600	346643200	49800	49800	49800	49800	0
198	20250317	181500	346643200	49800	49800	49800	49800	0
199	20250317	181400	346643200	49800	49800	49800	49800	0
200	20250317	181300	346643200	49800	49800	49800	49800	0
201	20250317	181200	346643200	49800	49800	49800	49800	0
202	20250317	181100	346643200	49800	49800	49800	49800	0
203	20250317	181000	346643200	49800	49800	49800	49800	0
204	20250317	180900	346643200	49800	49800	49800	49800	0
205	20250317	180800	346643200	49800	49800	49800	49800	0
206	20250317	180700	346643200	49800	49800	49800	49800	0
207	20250317	180600	346643200	49800	49800	49800	49800	0
208	20250317	180500	346643200	49800	49800	49800	49800	0
209	20250317	180400	346643200	49800	49800	49800	49800	0
210	20250317	180300	346643200	49800	49800	49800	49800	0
211	20250317	180200	346643200	49800	49800	49800	49800	0
212	20250317	180100	346643200	49800	49800	49800	49800	282
213	20250317	180000	346643200	49800	49800	49800	49800	0
214	20250317	175900	346643200	49800	49800	49800	49800	0
215	20250317	175800	346643200	49800	49800	49800	49800	0
216	20250317	175700	346643200	49800	49800	49800	49800	0
217	20250317	175600	346643200	49800	49800	49800	49800	0
218	20250317	175500	346643200	49800	49800	49800	49800	0
219	20250317	175400	346643200	49800	49800	49800	49800	0
220	20250317	175300	346643200	49800	49800	49800	49800	0
221	20250317	175200	346643200	49800	49800	49800	49800	0
222	20250317	175100	346643200	49800	49800	49800	49800	0
223	20250317	175000	346643200	49800	49800	49800	49800	0
224	20250317	174900	346643200	49800	49800	49800	49800	0
225	20250317	174800	346643200	49800	49800	49800	49800	0
226	20250317	174700	346643200	49800	49800	49800	49800	0
227	20250317	174600	346643200	49800	49800	49800	49800	0
228	20250317	174500	346643200	49800	49800	49800	49800	0
229	20250317	174400	346643200	49800	49800	49800	49800	0
230	20250317	174300	346643200	49800	49800	49800	49800	0
231	20250317	174200	346643200	49800	49800	49800	49800	0
232	20250317	174100	346643200	49800	49800	49800	49800	0
233	20250317	174000	346643200	49800	49800	49800	49800	0
234	20250317	173900	346643200	49800	49800	49800	49800	0
235	20250317	173800	346643200	49800	49800	49800	49800	0
236	20250317	173700	346643200	49800	49800	49800	49800	0
237	20250317	173600	346643200	49800	49800	49800	49800	0
238	20250317	173500	346643200	49800	49800	49800	49800	0
239	20250317	173400	346643200	49800	49800	49800	49800	0
240	20250317	173300	346643200	49800	49800	49800	49800	0
241	20250317	173200	346643200	49800	49800	49800	49800	0
242	20250317	173100	346643200	49800	49800	49800	49800	282
243	20250317	173000	346643200	49800	49800	49800	49800	0
244	20250317	172900	346643200	49800	49800	49800	49800	0
245	20250317	172800	346643200	49800	49800	49800	49800	0
246	20250317	172700	346643200	49800	49800	49800	49800	0
247	20250317	172600	346643200	49800	49800	49800	49800	0
248	20250317	172500	346643200	49800	49800	49800	49800	0
249	20250317	172400	346643200	49800	49800	49800	49800	0
250	20250317	172300	346643200	49800	49800	49800	49800	0
251	20250317	172200	346643200	49800	49800	49800	49800	0
252	20250317	172100	346643200	49800	49800	49800	49800	0
253	20250317	172000	346643200	49800	49800	49800	49800	0
254	20250317	171900	346643200	49800	49800	49800	49800	0
255	20250317	171800	346643200	49800	49800	49800	49800	0
256	20250317	171700	346643200	49800	49800	49800	49800	0
257	20250317	171600	346643200	49800	49800	49800	49800	0
258	20250317	171500	346643200	49800	49800	49800	49800	0
259	20250317	171400	346643200	49800	49800	49800	49800	0
260	20250317	171300	346643200	49800	49800	49800	49800	0
261	20250317	171200	346643200	49800	49800	49800	49800	0
262	20250317	171100	346643200	49800	49800	49800	49800	0
263	20250317	171000	346643200	49800	49800	49800	49800	0
264	20250317	170900	346643200	49800	49800	49800	49800	0
265	20250317	170800	346643200	49800	49800	49800	49800	0
266	20250317	170700	346643200	49800	49800	49800	49800	0
267	20250317	170600	346643200	49800	49800	49800	49800	0
268	20250317	170500	346643200	49800	49800	49800	49800	0
269	20250317	170400	346643200	49800	49800	49800	49800	0
270	20250317	170300	346643200	49800	49800	49800	49800	0
271	20250317	170200	346643200	49800	49800	49800	49800	0
272	20250317	170100	346643200	49800	49800	49800	49800	282
273	20250317	170000	346643200	49800	49800	49800	49800	0
274	20250317	165900	346643200	49800	49800	49800	49800	0
275	20250317	165800	346643200	49800	49800	49800	49800	0
276	20250317	165700	346643200	49800	49800	49800	49800	0
277	20250317	165600	346643200	49800	49800	49800	49800	0
278	20250317	165500	346643200	49800	49800	49800	49800	0
279	20250317	165400	346643200	49800	49800	49800	49800	0
280	20250317	165300	346643200	49800	49800	49800	49800	0
281	20250317	165200	346643200	49800	49800	49800	49800	0
282	20250317	165100	346643200	49800	49800	49800	49800	0
283	20250317	165000	346643200	49800	49800	49800	49800	0
284	20250317	164900	346643200	49800	49800	49800	49800	0
285	20250317	164800	346643200	49800	49800	49800	49800	0
286	20250317	164700	346643200	49800	49800	49800	49800	0
287	20250317	164600	346643200	49800	49800	49800	49800	0
288	20250317	164500	346643200	49800	49800	49800	49800	0
289	20250317	164400	346643200	49800	49800	49800	49800	0
290	20250317	164300	346643200	49800	49800	49800	49800	0
291	20250317	164200	346643200	49800	49800	49800	49800	0
292	20250317	164100	346643200	49800	49800	49800	49800	0
293	20250317	164000	346643200	49800	49800	49800	49800	0
294	20250317	163900	346643200	49800	49800	49800	49800	0
295	20250317	163800	346643200	49800	49800	49800	49800	0
296	20250317	163700	346643200	49800	49800	49800	49800	0
297	20250317	163600	346643200	49800	49800	49800	49800	0
298	20250317	163500	346643200	49800	49800	49800	49800	0
299	20250317	163400	346643200	49800	49800	49800	49800	0
300	20250317	163300	346643200	49800	49800	49800	49800	0
301	20250317	163200	346643200	49800	49800	49800	49800	0
302	20250317	163100	346643200	49800	49800	49800	49800	282
303	20250317	163000	346643200	49800	49800	49800	49800	0
304	20250317	162900	346643200	49800	49800	49800	49800	0
305	20250317	162800	346643200	49800	49800	49800	49800	0
306	20250317	162700	346643200	49800	49800	49800	49800	0
307	20250317	162600	346643200	49800	49800	49800	49800	0
308	20250317	162500	346643200	49800	49800	49800	49800	0
309	20250317	162400	346643200	49800	49800	49800	49800	0
310	20250317	162300	346643200	49800	49800	49800	49800	0
311	20250317	162200	346643200	49800	49800	49800	49800	0
312	20250317	162100	346643200	49800	49800	49800	49800	0
313	20250317	162000	346643200	49800	49800	49800	49800	0
314	20250317	161900	346643200	49800	49800	49800	49800	0
315	20250317	161800	346643200	49800	49800	49800	49800	0
316	20250317	161700	346643200	49800	49800	49800	49800	0
317	20250317	161600	346643200	49800	49800	49800	49800	0
318	20250317	161500	346643200	49800	49800	49800	49800	0
319	20250317	161400	346643200	49800	49800	49800	49800	0
320	20250317	161300	346643200	49800	49800	49800	49800	0
321	20250317	161200	346643200	49800	49800	49800	49800	0
322	20250317	161100	346643200	49800	49800	49800	49800	0
323	20250317	161000	346643200	49800	49800	49800	49800	0
324	20250317	160900	346643200	49800	49800	49800	49800	0
325	20250317	160800	346643200	49800	49800	49800	49800	0
326	20250317	160700	346643200	49800	49800	49800	49800	0
327	20250317	160600	346643200	49800	49800	49800	49800	0
328	20250317	160500	346643200	49800	49800	49800	49800	0
329	20250317	160400	346643200	49800	49800	49800	49800	0
330	20250317	160300	346643200	49800	49800	49800	49800	0
331	20250317	160200	346643200	49800	49800	49800	49800	0
332	20250317	160100	346643200	49800	49800	49800	49800	282
333	20250317	160000	346643200	49800	49800	49800	49800	0
334	20250317	155900	346643200	49800	49800	49800	49800	0
335	20250317	155800	346643200	49800	49800	49800	49800	0
336	20250317	155700	346643200	49800	49800	49800	49800	0
337	20250317	155600	346643200	49800	49800	49800	49800	0
338	20250317	155500	346643200	49800	49800	49800	49800	0
339	20250317	155400	346643200	49800	49800	49800	49800	0
340	20250317	155300	346643200	49800	49800	49800	49800	0
341	20250317	155200	346643200	49800	49800	49800	49800	0
342	20250317	155100	346643200	49800	49800	49800	49800	0
343	20250317	155000	346643200	49800	49800	49800	49800	0
344	20250317	154900	346643200	49800	49800	49800	49800	0
345	20250317	154800	346643200	49800	49800	49800	49800	0
346	20250317	154700	346643200	49800	49800	49800	49800	0
347	20250317	154600	346643200	49800	49800	49800	49800	0
348	20250317	154500	346643200	49800	49800	49800	49800	0
349	20250317	154400	346643200	49800	49800	49800	49800	0
350	20250317	154300	346643200	49800	49800	49800	49800	0
351	20250317	154200	346643200	49800	49800	49800	49800	0
352	20250317	154100	346643200	49800	49800	49800	49800	0
353	20250317	154000	346643200	49800	49800	49800	49800	0
354	20250317	153900	346643200	49800	49800	49800	49800	0
355	20250317	153800	346643200	49800	49800	49800	49800	0
356	20250317	153700	346643200	49800	49800	49800	49800	0
357	20250317	153600	346643200	49800	49800	49800	49800	0
358	20250317	153500	346643200	49800	49800	49800	49800	0
359	20250317	153400	346643200	49800	49800	49800	49800	0
360	20250317	153300	346643200	49800	49800	49800	49800	0
361	20250317	153200	346643200	49800	49800	49800	49800	0
362	20250317	153100	346643200	49800	49800	49800	49800	282
363	20250317	153000	346643200	49800	49800	49800	49800	282
364	20250317	152900	332599600	49600	49600	49600	49600	0
365	20250317	152800	332599600	49600	49600	49600	49600	0
366	20250317	152700	332599600	49600	49600	49600	49600	0
367	20250317	152600	332599600	49600	49600	49600	49600	0
368	20250317	152500	332599600	49600	49600	49600	49600	0
369	20250317	152400	332599600	49600	49600	49600	49600	0
370	20250317	152300	332599600	49600	49600	49600	49600	0
371	20250317	152200	332599600	49600	49600	49600	49600	0
372	20250317	152100	332599600	49600	49600	49600	49600	0
373	20250317	152000	332599600	49600	49600	49600	49600	0
374	20250317	151900	332599600	49600	49850	49900	49600	67
375	20250317	151800	329266350	49750	49750	49850	49750	68
376	20250317	151700	325879700	49750	49750	49750	49750	0
377	20250317	151600	325879700	49750	49750	49750	49750	0
378	20250317	151500	325879700	49750	49750	49750	49750	0
379	20250317	151400	325879700	49750	49750	49750	49750	0
380	20250317	151300	325879700	49750	49750	49750	49750	0
381	20250317	151200	325879700	49750	49750	49750	49750	0
382	20250317	151100	325879700	49750	49750	49750	49750	1
383	20250317	151000	325829950	49800	49800	49800	49800	0
384	20250317	150900	325829950	49800	49800	49800	49800	0
385	20250317	150800	325829950	49800	49800	49800	49800	0
386	20250317	150700	325829950	49800	49800	49800	49800	0
387	20250317	150600	325829950	49800	49800	49800	49800	0
388	20250317	150500	325829950	49800	49800	49800	49800	50
389	20250317	150400	323339950	49900	49900	49900	49900	0
390	20250317	150300	323339950	49900	49900	49900	49900	0
391	20250317	150200	323339950	49900	49900	49900	49900	0
392	20250317	150100	323339950	49900	49900	49900	49900	0
393	20250317	150000	323339950	49900	49900	49900	49900	0
394	20250317	145900	323339950	49900	49900	49900	49900	0
395	20250317	145800	323339950	49900	49900	49900	49900	0
396	20250317	145700	323339950	49900	49900	49900	49900	0
397	20250317	145600	323339950	49900	49900	49900	49900	0
398	20250317	145500	323339950	49900	49900	49900	49900	0
399	20250317	145400	323339950	49900	49900	49900	49900	5
400	20250317	145300	323090450	49850	49850	49850	49850	0
401	20250317	145200	323090450	49850	49850	49850	49850	0
402	20250317	145100	323090450	49850	49850	49850	49850	0
403	20250317	145000	323090450	49850	49850	49850	49850	0
404	20250317	144900	323090450	49850	49850	49850	49850	0
405	20250317	144800	323090450	49850	49850	49850	49850	15
406	20250317	144700	322342700	50000	50000	50000	50000	0
407	20250317	144600	322342700	50000	49900	50000	49900	29
408	20250317	144500	320892800	49750	49750	49750	49750	0
409	20250317	144400	320892800	49750	49750	49750	49750	0
410	20250317	144300	320892800	49750	49750	49750	49750	0
411	20250317	144200	320892800	49750	49750	49750	49750	0
412	20250317	144100	320892800	49750	49750	49750	49750	0
413	20250317	144000	320892800	49750	49750	49750	49750	0
414	20250317	143900	320892800	49750	49750	49750	49750	0
415	20250317	143800	320892800	49750	49750	49750	49750	0
416	20250317	143700	320892800	49750	49750	49750	49750	0
417	20250317	143600	320892800	49750	49750	49750	49750	0
418	20250317	143500	320892800	49750	49750	49750	49750	0
419	20250317	143400	320892800	49750	49750	49750	49750	0
420	20250317	143300	320892800	49750	49750	49750	49750	0
421	20250317	143200	320892800	49750	49750	49750	49750	0
422	20250317	143100	320892800	49750	49900	49900	49650	287
423	20250317	143000	306597250	49900	49900	49900	49900	0
424	20250317	142900	306597250	49900	49900	49900	49900	30
425	20250317	142800	305100250	49900	49900	49900	49900	0
426	20250317	142700	305100250	49900	49900	49900	49900	0
427	20250317	142600	305100250	49900	49900	49900	49900	0
428	20250317	142500	305100250	49900	49900	49900	49900	0
429	20250317	142400	305100250	49900	49900	49900	49900	0
430	20250317	142300	305100250	49900	49900	49900	49900	51
431	20250317	142200	302555350	50100	50100	50100	50100	0
432	20250317	142100	302555350	50100	50100	50100	50100	0
433	20250317	142000	302555350	50100	50100	50100	50100	0
434	20250317	141900	302555350	50100	50100	50100	50100	0
435	20250317	141800	302555350	50100	50100	50100	50100	0
436	20250317	141700	302555350	50100	50100	50100	50100	0
437	20250317	141600	302555350	50100	50100	50100	50100	0
438	20250317	141500	302555350	50100	50100	50100	50100	0
439	20250317	141400	302555350	50100	50100	50100	50100	0
440	20250317	141300	302555350	50100	50100	50100	50100	0
441	20250317	141200	302555350	50100	50100	50100	50100	0
442	20250317	141100	302555350	50100	50100	50100	50100	0
443	20250317	141000	302555350	50100	50100	50100	50100	0
444	20250317	140900	302555350	50100	50100	50100	50100	0
445	20250317	140800	302555350	50100	50100	50100	50100	0
446	20250317	140700	302555350	50100	50100	50100	50100	0
447	20250317	140600	302555350	50100	50100	50100	50100	0
448	20250317	140500	302555350	50100	50100	50100	50100	0
449	20250317	140400	302555350	50100	50100	50100	50100	0
450	20250317	140300	302555350	50100	50100	50100	50100	0
451	20250317	140200	302555350	50100	50100	50100	50100	0
452	20250317	140100	302555350	50100	50100	50100	50100	0
453	20250317	140000	302555350	50100	50100	50100	50100	0
454	20250317	135900	302555350	50100	50100	50100	50100	0
455	20250317	135800	302555350	50100	50100	50100	50100	0
456	20250317	135700	302555350	50100	50100	50100	50100	0
457	20250317	135600	302555350	50100	50100	50100	50100	0
458	20250317	135500	302555350	50100	49800	50100	49800	93
459	20250317	135400	297912450	49800	49800	49800	49800	0
460	20250317	135300	297912450	49800	49800	49800	49800	0
461	20250317	135200	297912450	49800	49800	49800	49800	0
462	20250317	135100	297912450	49800	49800	49800	49800	0
463	20250317	135000	297912450	49800	49800	49800	49800	0
464	20250317	134900	297912450	49800	49800	49800	49800	0
465	20250317	134800	297912450	49800	49800	49800	49800	0
466	20250317	134700	297912450	49800	49800	49800	49800	0
467	20250317	134600	297912450	49800	49800	49800	49800	0
468	20250317	134500	297912450	49800	49800	49800	49800	0
469	20250317	134400	297912450	49800	49800	49800	49800	0
470	20250317	134300	297912450	49800	49800	49800	49800	0
471	20250317	134200	297912450	49800	49800	49800	49800	0
472	20250317	134100	297912450	49800	49800	49800	49800	0
473	20250317	134000	297912450	49800	49800	49800	49800	0
474	20250317	133900	297912450	49800	49800	49800	49800	0
475	20250317	133800	297912450	49800	49800	49800	49800	4
476	20250317	133700	297713250	49800	49800	49800	49800	0
477	20250317	133600	297713250	49800	49800	49800	49800	0
478	20250317	133500	297713250	49800	49800	49800	49800	42
479	20250317	133400	295621650	49700	49700	49700	49700	0
480	20250317	133300	295621650	49700	49700	49700	49700	0
481	20250317	133200	295621650	49700	49800	49800	49700	23
482	20250317	133100	294477350	49800	49750	49800	49750	15
483	20250317	133000	293730400	49800	49800	49800	49800	24
484	20250317	132900	292535200	49650	49650	49650	49650	0
485	20250317	132800	292535200	49650	49750	49750	49650	491
486	20250317	132700	268149600	49800	49800	49800	49800	0
487	20250317	132600	268149600	49800	49800	49800	49800	0
488	20250317	132500	268149600	49800	49800	49800	49800	0
489	20250317	132400	268149600	49800	49800	49800	49800	0
490	20250317	132300	268149600	49800	49800	49800	49800	0
491	20250317	132200	268149600	49800	49800	49800	49800	3
492	20250317	132100	268000200	49800	49800	49800	49800	0
493	20250317	132000	268000200	49800	49800	49800	49800	0
494	20250317	131900	268000200	49800	49800	49800	49800	0
495	20250317	131800	268000200	49800	49800	49800	49800	0
496	20250317	131700	268000200	49800	49800	49800	49800	0
497	20250317	131600	268000200	49800	49800	49800	49800	52
498	20250317	131500	265410600	49800	49800	49800	49800	100
499	20250317	131400	260430600	49750	49800	49800	49750	3
500	20250317	131300	260281300	49750	49750	49750	49750	1
501	20250317	131200	260231550	49800	49800	49800	49750	7
502	20250317	131100	259883000	49650	49650	49650	49650	0
503	20250317	131000	259883000	49650	49650	49650	49650	0
504	20250317	130900	259883000	49650	49650	49650	49650	0
505	20250317	130800	259883000	49650	49650	49650	49650	0
506	20250317	130700	259883000	49650	49650	49650	49650	0
507	20250317	130600	259883000	49650	49650	49650	49650	0
508	20250317	130500	259883000	49650	49650	49650	49650	0
509	20250317	130400	259883000	49650	49800	49800	49650	3
510	20250317	130300	259733900	49750	49750	49750	49750	1
511	20250317	130200	259684150	49800	49650	49800	49650	131
512	20250317	130100	253179350	49600	49600	49600	49600	0
513	20250317	130000	253179350	49600	49600	49600	49600	1
514	20250317	125900	253129750	49600	49600	49600	49600	0
515	20250317	125800	253129750	49600	49600	49600	49600	0
516	20250317	125700	253129750	49600	49600	49600	49600	0
517	20250317	125600	253129750	49600	49600	49600	49600	0
518	20250317	125500	253129750	49600	49600	49600	49600	0
519	20250317	125400	253129750	49600	49600	49600	49600	0
520	20250317	125300	253129750	49600	49600	49600	49600	0
521	20250317	125200	253129750	49600	49600	49600	49600	3
522	20250317	125100	252980950	49650	49800	49800	49650	71
523	20250317	125000	249447250	49800	49650	49800	49650	23
524	20250317	124900	248302750	49800	49550	50000	49550	18
525	20250317	124800	247407400	49750	49600	49950	49600	20
526	20250317	124700	246412800	49750	49550	49750	49550	8
527	20250317	124600	246015600	49750	49750	49750	49750	4
528	20250317	124500	245816600	49600	49600	49600	49600	0
529	20250317	124400	245816600	49600	49600	49600	49600	0
530	20250317	124300	245816600	49600	49600	49600	49600	0
531	20250317	124200	245816600	49600	49600	49600	49600	0
532	20250317	124100	245816600	49600	49600	49600	49600	0
533	20250317	124000	245816600	49600	49600	49600	49600	0
534	20250317	123900	245816600	49600	49600	49600	49600	0
535	20250317	123800	245816600	49600	49600	49600	49600	0
536	20250317	123700	245816600	49600	49600	49600	49600	0
537	20250317	123600	245816600	49600	49600	49600	49600	0
538	20250317	123500	245816600	49600	49600	49600	49600	0
539	20250317	123400	245816600	49600	49750	49750	49600	8
540	20250317	123300	245419200	49750	49750	49750	49750	8
541	20250317	123200	245021200	49600	49600	49600	49600	0
542	20250317	123100	245021200	49600	49600	49600	49600	0
543	20250317	123000	245021200	49600	49600	49600	49600	0
544	20250317	122900	245021200	49600	49600	49600	49600	0
545	20250317	122800	245021200	49600	49600	49600	49600	4
546	20250317	122700	244822800	49750	49750	49750	49600	12
547	20250317	122600	244226400	49600	49750	49750	49600	8
548	20250317	122500	243829000	49600	49550	49750	49550	10
549	20250317	122400	243332450	49600	49750	49750	49600	112
550	20250317	122300	237766300	49700	49700	49700	49700	0
551	20250317	122200	237766300	49700	49700	49700	49700	0
552	20250317	122100	237766300	49700	49700	49700	49700	0
553	20250317	122000	237766300	49700	49700	49700	49700	0
554	20250317	121900	237766300	49700	49700	49700	49700	0
555	20250317	121800	237766300	49700	49700	49700	49700	0
556	20250317	121700	237766300	49700	49700	49700	49700	0
557	20250317	121600	237766300	49700	49700	49700	49700	0
558	20250317	121500	237766300	49700	49700	49700	49700	0
559	20250317	121400	237766300	49700	49700	49700	49700	0
560	20250317	121300	237766300	49700	49700	49700	49700	175
561	20250317	121200	229068800	49700	49700	49700	49700	70
562	20250317	121100	225589800	49700	49650	49700	49650	39
563	20250317	121000	223652900	49650	49650	49650	49650	34
564	20250317	120900	221964800	49600	49600	49600	49600	0
565	20250317	120800	221964800	49600	49600	49600	49600	0
566	20250317	120700	221964800	49600	49600	49600	49600	0
567	20250317	120600	221964800	49600	49600	49600	49600	0
568	20250317	120500	221964800	49600	49600	49600	49600	0
569	20250317	120400	221964800	49600	49600	49600	49600	0
570	20250317	120300	221964800	49600	49600	49600	49600	0
571	20250317	120200	221964800	49600	49600	49600	49600	0
572	20250317	120100	221964800	49600	49600	49600	49600	0
573	20250317	120000	221964800	49600	49600	49600	49600	0
574	20250317	115900	221964800	49600	49600	49600	49600	0
575	20250317	115800	221964800	49600	49600	49600	49600	256
576	20250317	115700	209267200	49600	49600	49600	49600	0
577	20250317	115600	209267200	49600	49600	49600	49600	0
578	20250317	115500	209267200	49600	49550	49600	49550	110
579	20250317	115400	203811700	49550	49550	49550	49550	0
580	20250317	115300	203811700	49550	49550	49550	49550	0
581	20250317	115200	203811700	49550	49550	49550	49550	0
582	20250317	115100	203811700	49550	49550	49550	49550	0
583	20250317	115000	203811700	49550	49550	49550	49550	0
584	20250317	114900	203811700	49550	49550	49550	49550	0
585	20250317	114800	203811700	49550	49550	49550	49550	0
586	20250317	114700	203811700	49550	49550	49550	49550	0
587	20250317	114600	203811700	49550	49550	49550	49550	0
588	20250317	114500	203811700	49550	49550	49550	49550	0
589	20250317	114400	203811700	49550	49550	49550	49550	0
590	20250317	114300	203811700	49550	49550	49550	49550	0
591	20250317	114200	203811700	49550	49550	49550	49550	0
592	20250317	114100	203811700	49550	49550	49550	49550	0
593	20250317	114000	203811700	49550	49550	49550	49550	0
594	20250317	113900	203811700	49550	49550	49550	49550	0
595	20250317	113800	203811700	49550	49550	49550	49550	0
596	20250317	113700	203811700	49550	49550	49550	49550	0
597	20250317	113600	203811700	49550	49550	49550	49550	0
598	20250317	113500	203811700	49550	49550	49550	49550	0
599	20250317	113400	203811700	49550	49550	49550	49550	0
600	20250317	113300	203811700	49550	49550	49550	49550	0
601	20250317	113200	203811700	49550	49550	49550	49550	25
602	20250317	113100	202572950	49400	49400	49400	49400	0
603	20250317	113000	202572950	49400	49400	49400	49400	0
604	20250317	112900	202572950	49400	49400	49400	49400	0
605	20250317	112800	202572950	49400	49400	49400	49400	0
606	20250317	112700	202572950	49400	49400	49400	49400	0
607	20250317	112600	202572950	49400	49400	49400	49400	0
608	20250317	112500	202572950	49400	49400	49400	49400	0
609	20250317	112400	202572950	49400	49400	49400	49400	22
610	20250317	112300	201486150	49450	49450	49450	49450	0
611	20250317	112200	201486150	49450	49450	49450	49450	0
612	20250317	112100	201486150	49450	49450	49450	49450	0
613	20250317	112000	201486150	49450	49450	49450	49450	0
614	20250317	111900	201486150	49450	49450	49450	49450	0
615	20250317	111800	201486150	49450	49450	49450	49450	0
616	20250317	111700	201486150	49450	49450	49450	49450	0
617	20250317	111600	201486150	49450	49450	49450	49450	0
618	20250317	111500	201486150	49450	49450	49450	49450	0
619	20250317	111400	201486150	49450	49450	49450	49450	0
620	20250317	111300	201486150	49450	49450	49450	49450	0
621	20250317	111200	201486150	49450	49450	49450	49450	0
622	20250317	111100	201486150	49450	49450	49450	49450	0
623	20250317	111000	201486150	49450	49450	49450	49450	0
624	20250317	110900	201486150	49450	49450	49450	49450	0
625	20250317	110800	201486150	49450	49450	49450	49450	0
626	20250317	110700	201486150	49450	49450	49450	49450	0
627	20250317	110600	201486150	49450	49450	49450	49450	0
628	20250317	110500	201486150	49450	49450	49450	49450	0
629	20250317	110400	201486150	49450	49450	49450	49450	0
630	20250317	110300	201486150	49450	49450	49450	49450	0
631	20250317	110200	201486150	49450	49400	49450	49400	53
632	20250317	110100	198865450	49300	49300	49300	49300	0
633	20250317	110000	198865450	49300	49300	49300	49300	0
634	20250317	105900	198865450	49300	49300	49300	49300	0
635	20250317	105800	198865450	49300	49300	49300	49300	0
636	20250317	105700	198865450	49300	49500	49500	49250	387
637	20250317	105600	179761300	49500	49500	49500	49500	0
638	20250317	105500	179761300	49500	49500	49500	49500	0
639	20250317	105400	179761300	49500	49500	49500	49500	0
640	20250317	105300	179761300	49500	49500	49500	49500	0
641	20250317	105200	179761300	49500	49500	49500	49500	0
642	20250317	105100	179761300	49500	49600	49600	49500	68
643	20250317	105000	176393150	49650	49650	49650	49650	0
644	20250317	104900	176393150	49650	49600	49650	49600	2
645	20250317	104800	176293900	49550	49550	49550	49550	0
646	20250317	104700	176293900	49550	49550	49550	49550	0
647	20250317	104600	176293900	49550	49550	49550	49550	0
648	20250317	104500	176293900	49550	49550	49550	49550	0
649	20250317	104400	176293900	49550	49550	49550	49550	0
650	20250317	104300	176293900	49550	49600	49600	49550	4
651	20250317	104200	176095650	49750	49400	50000	49400	78
652	20250317	104100	172234500	49400	49400	49400	49400	0
653	20250317	104000	172234500	49400	49550	49550	49400	100
654	20250317	103900	167286850	49500	49500	49500	49500	0
655	20250317	103800	167286850	49500	49500	49500	49500	0
656	20250317	103700	167286850	49500	49500	49500	49500	0
657	20250317	103600	167286850	49500	49600	49600	49500	173
658	20250317	103500	158721550	49600	49600	49600	49600	0
659	20250317	103400	158721550	49600	49600	49600	49600	0
660	20250317	103300	158721550	49600	49600	49600	49600	0
661	20250317	103200	158721550	49600	49600	49600	49600	0
662	20250317	103100	158721550	49600	49600	49600	49600	0
663	20250317	103000	158721550	49600	49600	49600	49600	1
664	20250317	102900	158671950	49750	49750	49750	49750	0
665	20250317	102800	158671950	49750	49750	49750	49750	2
666	20250317	102700	158572450	49850	49850	49850	49850	0
667	20250317	102600	158572450	49850	49850	49850	49850	0
668	20250317	102500	158572450	49850	49850	49850	49850	0
669	20250317	102400	158572450	49850	49850	49850	49850	0
670	20250317	102300	158572450	49850	49850	49850	49850	0
671	20250317	102200	158572450	49850	49850	49850	49850	0
672	20250317	102100	158572450	49850	49850	49850	49850	0
673	20250317	102000	158572450	49850	49600	49850	49600	19
674	20250317	101900	157626050	49600	49550	49600	49550	2
675	20250317	101800	157526900	49550	49500	49700	49500	17
676	20250317	101700	156684250	49600	49600	49600	49600	0
677	20250317	101600	156684250	49600	49600	49600	49600	24
678	20250317	101500	155493850	49600	49600	49600	49600	0
679	20250317	101400	155493850	49600	49600	49600	49600	0
680	20250317	101300	155493850	49600	49600	49600	49600	0
681	20250317	101200	155493850	49600	49600	49600	49600	0
682	20250317	101100	155493850	49600	49600	49600	49600	0
683	20250317	101000	155493850	49600	49600	49600	49600	0
684	20250317	100900	155493850	49600	49600	49600	49600	0
685	20250317	100800	155493850	49600	49600	49600	49600	0
686	20250317	100700	155493850	49600	49600	49600	49600	0
687	20250317	100600	155493850	49600	49600	49600	49600	0
688	20250317	100500	155493850	49600	49600	49600	49600	0
689	20250317	100400	155493850	49600	49600	49600	49600	0
690	20250317	100300	155493850	49600	49700	49700	49600	94
691	20250317	100200	150824950	49700	49700	49700	49700	0
692	20250317	100100	150824950	49700	49700	49700	49700	0
693	20250317	100000	150824950	49700	49700	49700	49700	33
694	20250317	095900	149184850	49700	49700	49700	49700	2
695	20250317	095800	149085450	49700	49700	49700	49700	0
696	20250317	095700	149085450	49700	49700	49700	49700	40
697	20250317	095600	147097450	49450	49450	49500	49450	235
698	20250317	095500	135470750	49450	49450	49450	49450	11
699	20250317	095400	134926800	49450	49550	49550	49450	726
700	20250317	095300	98999950	49550	49750	49750	49550	561
701	20250317	095200	71178950	49800	49800	49800	49800	1
702	20250317	095100	71129150	49800	49800	49800	49800	0
703	20250317	095000	71129150	49800	49800	49800	49800	0
704	20250317	094900	71129150	49800	49800	49800	49800	1
705	20250317	094800	71079350	49750	49750	49750	49750	0
706	20250317	094700	71079350	49750	49750	49750	49750	0
707	20250317	094600	71079350	49750	49750	49750	49750	0
708	20250317	094500	71079350	49750	49750	49750	49750	0
709	20250317	094400	71079350	49750	49750	49750	49750	0
710	20250317	094300	71079350	49750	49750	49750	49750	5
711	20250317	094200	70830600	49750	49750	49750	49750	0
712	20250317	094100	70830600	49750	49750	49750	49750	0
713	20250317	094000	70830600	49750	49750	49750	49750	0
714	20250317	093900	70830600	49750	49750	49750	49750	0
715	20250317	093800	70830600	49750	49750	49750	49750	0
716	20250317	093700	70830600	49750	49750	49750	49750	0
717	20250317	093600	70830600	49750	49750	49750	49750	0
718	20250317	093500	70830600	49750	49750	49750	49750	0
719	20250317	093400	70830600	49750	49750	49750	49750	0
720	20250317	093300	70830600	49750	49750	49750	49750	0
721	20250317	093200	70830600	49750	49750	49750	49750	1
722	20250317	093100	70780850	49750	49750	49750	49750	52
723	20250317	093000	68193850	49800	49800	49800	49800	0
724	20250317	092900	68193850	49800	49800	49800	49800	0
725	20250317	092800	68193850	49800	49800	49800	49800	1
726	20250317	092700	68144050	49800	49800	49800	49800	2
727	20250317	092600	68044450	49900	49900	49900	49800	6
728	20250317	092500	67745150	49850	49850	49850	49850	0
729	20250317	092400	67745150	49850	49850	49850	49850	0
730	20250317	092300	67745150	49850	49850	49850	49850	0
731	20250317	092200	67745150	49850	49850	49850	49850	0
732	20250317	092100	67745150	49850	49900	49900	49800	32
733	20250317	092000	66148700	49800	49800	49800	49800	100
734	20250317	091900	61168700	49800	49750	49800	49700	278
735	20250317	091800	47338750	49700	49700	49700	49700	0
736	20250317	091700	47338750	49700	49800	49800	49700	7
737	20250317	091600	46990650	49850	49700	49900	49700	23
738	20250317	091500	45844050	49900	49900	49900	49700	22
739	20250317	091400	44746900	49700	49700	49700	49700	0
740	20250317	091300	44746900	49700	49700	49700	49700	0
741	20250317	091200	44746900	49700	49700	49700	49700	1
742	20250317	091100	44697200	50300	50300	50300	50300	0
743	20250317	091000	44697200	50300	50300	50300	50300	0
744	20250317	090900	44697200	50300	50300	50300	50300	0
745	20250317	090800	44697200	50300	50300	50300	50300	0
746	20250317	090700	44697200	50300	50300	50300	50300	0
747	20250317	090600	44697200	50300	50300	50300	50300	1
748	20250317	090500	44646900	49950	49750	49950	49750	27
749	20250317	090400	43300850	49750	50300	50300	49600	833
750	20250317	090300	1868500	50500	50500	50500	50500	0
751	20250317	090200	1868500	50500	50500	50500	50500	28
752	20250317	090100	454500	50500	50500	50500	50500	0
753	20250317	090000	454500	50500	50500	50500	50500	9