KissMeData/017390/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190400	131341500	50000	50000	50000	50000	111
3	20250306	190300	131341500	50000	50000	50000	50000	0
4	20250306	190200	131341500	50000	50000	50000	50000	0
5	20250306	190100	131341500	50000	50000	50000	50000	0
6	20250306	190000	131341500	50000	50000	50000	50000	0
7	20250306	185900	131341500	50000	50000	50000	50000	0
8	20250306	185800	131341500	50000	50000	50000	50000	0
9	20250306	185700	131341500	50000	50000	50000	50000	0
10	20250306	185600	131341500	50000	50000	50000	50000	0
11	20250306	185500	131341500	50000	50000	50000	50000	0
12	20250306	185400	131341500	50000	50000	50000	50000	0
13	20250306	185300	131341500	50000	50000	50000	50000	0
14	20250306	185200	131341500	50000	50000	50000	50000	0
15	20250306	185100	131341500	50000	50000	50000	50000	0
16	20250306	185000	131341500	50000	50000	50000	50000	0
17	20250306	184900	131341500	50000	50000	50000	50000	0
18	20250306	184800	131341500	50000	50000	50000	50000	0
19	20250306	184700	131341500	50000	50000	50000	50000	0
20	20250306	184600	131341500	50000	50000	50000	50000	0
21	20250306	184500	131341500	50000	50000	50000	50000	0
22	20250306	184400	131341500	50000	50000	50000	50000	0
23	20250306	184300	131341500	50000	50000	50000	50000	0
24	20250306	184200	131341500	50000	50000	50000	50000	0
25	20250306	184100	131341500	50000	50000	50000	50000	0
26	20250306	184000	131341500	50000	50000	50000	50000	0
27	20250306	183900	131341500	50000	50000	50000	50000	0
28	20250306	183800	131341500	50000	50000	50000	50000	0
29	20250306	183700	131341500	50000	50000	50000	50000	0
30	20250306	183600	131341500	50000	50000	50000	50000	0
31	20250306	183500	131341500	50000	50000	50000	50000	0
32	20250306	183400	131341500	50000	50000	50000	50000	111
33	20250306	183300	131341500	50000	50000	50000	50000	0
34	20250306	183200	131341500	50000	50000	50000	50000	0
35	20250306	183100	131341500	50000	50000	50000	50000	0
36	20250306	183000	131341500	50000	50000	50000	50000	0
37	20250306	182900	131341500	50000	50000	50000	50000	0
38	20250306	182800	131341500	50000	50000	50000	50000	0
39	20250306	182700	131341500	50000	50000	50000	50000	0
40	20250306	182600	131341500	50000	50000	50000	50000	0
41	20250306	182500	131341500	50000	50000	50000	50000	0
42	20250306	182400	131341500	50000	50000	50000	50000	0
43	20250306	182300	131341500	50000	50000	50000	50000	0
44	20250306	182200	131341500	50000	50000	50000	50000	0
45	20250306	182100	131341500	50000	50000	50000	50000	0
46	20250306	182000	131341500	50000	50000	50000	50000	0
47	20250306	181900	131341500	50000	50000	50000	50000	0
48	20250306	181800	131341500	50000	50000	50000	50000	0
49	20250306	181700	131341500	50000	50000	50000	50000	0
50	20250306	181600	131341500	50000	50000	50000	50000	0
51	20250306	181500	131341500	50000	50000	50000	50000	0
52	20250306	181400	131341500	50000	50000	50000	50000	0
53	20250306	181300	131341500	50000	50000	50000	50000	0
54	20250306	181200	131341500	50000	50000	50000	50000	0
55	20250306	181100	131341500	50000	50000	50000	50000	0
56	20250306	181000	131341500	50000	50000	50000	50000	0
57	20250306	180900	131341500	50000	50000	50000	50000	0
58	20250306	180800	131341500	50000	50000	50000	50000	0
59	20250306	180700	131341500	50000	50000	50000	50000	0
60	20250306	180600	131341500	50000	50000	50000	50000	0
61	20250306	180500	131341500	50000	50000	50000	50000	0
62	20250306	180400	131341500	50000	50000	50000	50000	111
63	20250306	180300	131341500	50000	50000	50000	50000	0
64	20250306	180200	131341500	50000	50000	50000	50000	0
65	20250306	180100	131341500	50000	50000	50000	50000	0
66	20250306	180000	131341500	50000	50000	50000	50000	0
67	20250306	175900	131341500	50000	50000	50000	50000	0
68	20250306	175800	131341500	50000	50000	50000	50000	0
69	20250306	175700	131341500	50000	50000	50000	50000	0
70	20250306	175600	131341500	50000	50000	50000	50000	0
71	20250306	175500	131341500	50000	50000	50000	50000	0
72	20250306	175400	131341500	50000	50000	50000	50000	0
73	20250306	175300	131341500	50000	50000	50000	50000	0
74	20250306	175200	131341500	50000	50000	50000	50000	0
75	20250306	175100	131341500	50000	50000	50000	50000	0
76	20250306	175000	131341500	50000	50000	50000	50000	0
77	20250306	174900	131341500	50000	50000	50000	50000	0
78	20250306	174800	131341500	50000	50000	50000	50000	0
79	20250306	174700	131341500	50000	50000	50000	50000	0
80	20250306	174600	131341500	50000	50000	50000	50000	0
81	20250306	174500	131341500	50000	50000	50000	50000	0
82	20250306	174400	131341500	50000	50000	50000	50000	0
83	20250306	174300	131341500	50000	50000	50000	50000	0
84	20250306	174200	131341500	50000	50000	50000	50000	0
85	20250306	174100	131341500	50000	50000	50000	50000	0
86	20250306	174000	131341500	50000	50000	50000	50000	0
87	20250306	173900	131341500	50000	50000	50000	50000	0
88	20250306	173800	131341500	50000	50000	50000	50000	0
89	20250306	173700	131341500	50000	50000	50000	50000	0
90	20250306	173600	131341500	50000	50000	50000	50000	0
91	20250306	173500	131341500	50000	50000	50000	50000	0
92	20250306	173400	131341500	50000	50000	50000	50000	111
93	20250306	173300	131341500	50000	50000	50000	50000	0
94	20250306	173200	131341500	50000	50000	50000	50000	0
95	20250306	173100	131341500	50000	50000	50000	50000	0
96	20250306	173000	131341500	50000	50000	50000	50000	0
97	20250306	172900	131341500	50000	50000	50000	50000	0
98	20250306	172800	131341500	50000	50000	50000	50000	0
99	20250306	172700	131341500	50000	50000	50000	50000	0
100	20250306	172600	131341500	50000	50000	50000	50000	0
101	20250306	172500	131341500	50000	50000	50000	50000	0
102	20250306	172400	131341500	50000	50000	50000	50000	0
103	20250306	172300	131341500	50000	50000	50000	50000	0
104	20250306	172200	131341500	50000	50000	50000	50000	0
105	20250306	172100	131341500	50000	50000	50000	50000	0
106	20250306	172000	131341500	50000	50000	50000	50000	0
107	20250306	171900	131341500	50000	50000	50000	50000	0
108	20250306	171800	131341500	50000	50000	50000	50000	0
109	20250306	171700	131341500	50000	50000	50000	50000	0
110	20250306	171600	131341500	50000	50000	50000	50000	0
111	20250306	171500	131341500	50000	50000	50000	50000	0
112	20250306	171400	131341500	50000	50000	50000	50000	0
113	20250306	171300	131341500	50000	50000	50000	50000	0
114	20250306	171200	131341500	50000	50000	50000	50000	0
115	20250306	171100	131341500	50000	50000	50000	50000	0
116	20250306	171000	131341500	50000	50000	50000	50000	0
117	20250306	170900	131341500	50000	50000	50000	50000	0
118	20250306	170800	131341500	50000	50000	50000	50000	0
119	20250306	170700	131341500	50000	50000	50000	50000	0
120	20250306	170600	131341500	50000	50000	50000	50000	0
121	20250306	170500	131341500	50000	50000	50000	50000	0
122	20250306	170400	131341500	50000	50000	50000	50000	111
123	20250306	170300	131341500	50000	50000	50000	50000	0
124	20250306	170200	131341500	50000	50000	50000	50000	0
125	20250306	170100	131341500	50000	50000	50000	50000	0
126	20250306	170000	131341500	50000	50000	50000	50000	0
127	20250306	165900	131341500	50000	50000	50000	50000	0
128	20250306	165800	131341500	50000	50000	50000	50000	0
129	20250306	165700	131341500	50000	50000	50000	50000	0
130	20250306	165600	131341500	50000	50000	50000	50000	0
131	20250306	165500	131341500	50000	50000	50000	50000	0
132	20250306	165400	131341500	50000	50000	50000	50000	0
133	20250306	165300	131341500	50000	50000	50000	50000	0
134	20250306	165200	131341500	50000	50000	50000	50000	0
135	20250306	165100	131341500	50000	50000	50000	50000	0
136	20250306	165000	131341500	50000	50000	50000	50000	0
137	20250306	164900	131341500	50000	50000	50000	50000	0
138	20250306	164800	131341500	50000	50000	50000	50000	0
139	20250306	164700	131341500	50000	50000	50000	50000	0
140	20250306	164600	131341500	50000	50000	50000	50000	0
141	20250306	164500	131341500	50000	50000	50000	50000	0
142	20250306	164400	131341500	50000	50000	50000	50000	0
143	20250306	164300	131341500	50000	50000	50000	50000	0
144	20250306	164200	131341500	50000	50000	50000	50000	0
145	20250306	164100	131341500	50000	50000	50000	50000	0
146	20250306	164000	131341500	50000	50000	50000	50000	0
147	20250306	163900	131341500	50000	50000	50000	50000	0
148	20250306	163800	131341500	50000	50000	50000	50000	0
149	20250306	163700	131341500	50000	50000	50000	50000	0
150	20250306	163600	131341500	50000	50000	50000	50000	0
151	20250306	163500	131341500	50000	50000	50000	50000	0
152	20250306	163400	131341500	50000	50000	50000	50000	111
153	20250306	163300	131341500	50000	50000	50000	50000	0
154	20250306	163200	131341500	50000	50000	50000	50000	0
155	20250306	163100	131341500	50000	50000	50000	50000	0
156	20250306	163000	131341500	50000	50000	50000	50000	0
157	20250306	162900	131341500	50000	50000	50000	50000	0
158	20250306	162800	131341500	50000	50000	50000	50000	0
159	20250306	162700	131341500	50000	50000	50000	50000	0
160	20250306	162600	131341500	50000	50000	50000	50000	0
161	20250306	162500	131341500	50000	50000	50000	50000	0
162	20250306	162400	131341500	50000	50000	50000	50000	0
163	20250306	162300	131341500	50000	50000	50000	50000	0
164	20250306	162200	131341500	50000	50000	50000	50000	0
165	20250306	162100	131341500	50000	50000	50000	50000	0
166	20250306	162000	131341500	50000	50000	50000	50000	0
167	20250306	161900	131341500	50000	50000	50000	50000	0
168	20250306	161800	131341500	50000	50000	50000	50000	0
169	20250306	161700	131341500	50000	50000	50000	50000	0
170	20250306	161600	131341500	50000	50000	50000	50000	0
171	20250306	161500	131341500	50000	50000	50000	50000	0
172	20250306	161400	131341500	50000	50000	50000	50000	0
173	20250306	161300	131341500	50000	50000	50000	50000	0
174	20250306	161200	131341500	50000	50000	50000	50000	0
175	20250306	161100	131341500	50000	50000	50000	50000	0
176	20250306	161000	131341500	50000	50000	50000	50000	0
177	20250306	160900	131341500	50000	50000	50000	50000	0
178	20250306	160800	131341500	50000	50000	50000	50000	0
179	20250306	160700	131341500	50000	50000	50000	50000	0
180	20250306	160600	131341500	50000	50000	50000	50000	0
181	20250306	160500	131341500	50000	50000	50000	50000	0
182	20250306	160400	131341500	50000	50000	50000	50000	111
183	20250306	160300	131341500	50000	50000	50000	50000	0
184	20250306	160200	131341500	50000	50000	50000	50000	0
185	20250306	160100	131341500	50000	50000	50000	50000	0
186	20250306	160000	131341500	50000	50000	50000	50000	0
187	20250306	155900	131341500	50000	50000	50000	50000	0
188	20250306	155800	131341500	50000	50000	50000	50000	0
189	20250306	155700	131341500	50000	50000	50000	50000	0
190	20250306	155600	131341500	50000	50000	50000	50000	0
191	20250306	155500	131341500	50000	50000	50000	50000	0
192	20250306	155400	131341500	50000	50000	50000	50000	0
193	20250306	155300	131341500	50000	50000	50000	50000	0
194	20250306	155200	131341500	50000	50000	50000	50000	0
195	20250306	155100	131341500	50000	50000	50000	50000	0
196	20250306	155000	131341500	50000	50000	50000	50000	0
197	20250306	154900	131341500	50000	50000	50000	50000	0
198	20250306	154800	131341500	50000	50000	50000	50000	0
199	20250306	154700	131341500	50000	50000	50000	50000	0
200	20250306	154600	131341500	50000	50000	50000	50000	0
201	20250306	154500	131341500	50000	50000	50000	50000	0
202	20250306	154400	131341500	50000	50000	50000	50000	0
203	20250306	154300	131341500	50000	50000	50000	50000	0
204	20250306	154200	131341500	50000	50000	50000	50000	0
205	20250306	154100	131341500	50000	50000	50000	50000	0
206	20250306	154000	131341500	50000	50000	50000	50000	0
207	20250306	153900	131341500	50000	50000	50000	50000	0
208	20250306	153800	131341500	50000	50000	50000	50000	0
209	20250306	153700	131341500	50000	50000	50000	50000	0
210	20250306	153600	131341500	50000	50000	50000	50000	0
211	20250306	153500	131341500	50000	50000	50000	50000	0
212	20250306	153400	131341500	50000	50000	50000	50000	111
213	20250306	153300	131341500	50000	50000	50000	50000	0
214	20250306	153200	131341500	50000	50000	50000	50000	0
215	20250306	153100	131341500	50000	50000	50000	50000	0
216	20250306	153000	131341500	50000	50000	50000	50000	111
217	20250306	152900	125791500	49950	49950	49950	49950	0
218	20250306	152800	125791500	49950	49950	49950	49950	0
219	20250306	152700	125791500	49950	49950	49950	49950	0
220	20250306	152600	125791500	49950	49950	49950	49950	0
221	20250306	152500	125791500	49950	49950	49950	49950	0
222	20250306	152400	125791500	49950	49950	49950	49950	0
223	20250306	152300	125791500	49950	49950	49950	49950	0
224	20250306	152200	125791500	49950	49950	49950	49950	0
225	20250306	152100	125791500	49950	49950	49950	49950	0
226	20250306	152000	125791500	49950	49950	49950	49950	0
227	20250306	151900	125791500	49950	49950	49950	49950	2
228	20250306	151800	125691600	49850	49850	49850	49850	100
229	20250306	151700	120706600	49850	49850	49850	49850	1
230	20250306	151600	120656750	49950	49950	49950	49950	5
231	20250306	151500	120407000	49950	49950	49950	49950	0
232	20250306	151400	120407000	49950	49950	49950	49950	2
233	20250306	151300	120307100	49950	49950	49950	49950	0
234	20250306	151200	120307100	49950	49950	49950	49950	0
235	20250306	151100	120307100	49950	49950	49950	49950	2
236	20250306	151000	120207200	49950	49850	49950	49850	5
237	20250306	150900	119957650	49850	49850	49850	49850	0
238	20250306	150800	119957650	49850	49850	49850	49850	0
239	20250306	150700	119957650	49850	49850	49850	49850	0
240	20250306	150600	119957650	49850	49850	49850	49850	2
241	20250306	150500	119857950	49850	49850	49850	49850	0
242	20250306	150400	119857950	49850	49850	49850	49850	0
243	20250306	150300	119857950	49850	49850	49850	49850	0
244	20250306	150200	119857950	49850	49900	49900	49850	4
245	20250306	150100	119658400	49900	49900	49900	49900	0
246	20250306	150000	119658400	49900	49950	49950	49900	23
247	20250306	145900	118510650	49950	49950	49950	49950	7
248	20250306	145800	118161000	49950	49900	49950	49900	5
249	20250306	145700	117911300	49900	49900	49900	49900	0
250	20250306	145600	117911300	49900	49900	49900	49900	0
251	20250306	145500	117911300	49900	49900	49900	49900	17
252	20250306	145400	117063000	49900	49900	49900	49900	6
253	20250306	145300	116763600	49900	49900	49900	49900	0
254	20250306	145200	116763600	49900	49900	49900	49900	0
255	20250306	145100	116763600	49900	49900	49900	49900	1
256	20250306	145000	116713700	49950	49950	49950	49950	0
257	20250306	144900	116713700	49950	49950	49950	49950	0
258	20250306	144800	116713700	49950	49950	49950	49950	6
259	20250306	144700	116414000	49950	49950	49950	49950	1
260	20250306	144600	116364050	49950	49950	49950	49950	0
261	20250306	144500	116364050	49950	49950	49950	49950	10
262	20250306	144400	115864550	49900	49950	49950	49900	3
263	20250306	144300	115714750	49950	49950	49950	49950	0
264	20250306	144200	115714750	49950	49950	49950	49950	0
265	20250306	144100	115714750	49950	49950	49950	49950	0
266	20250306	144000	115714750	49950	49950	49950	49950	0
267	20250306	143900	115714750	49950	49950	49950	49950	0
268	20250306	143800	115714750	49950	49950	49950	49950	12
269	20250306	143700	115115350	49900	49900	49900	49900	2
270	20250306	143600	115015550	49900	49900	49900	49900	0
271	20250306	143500	115015550	49900	49900	49900	49900	0
272	20250306	143400	115015550	49900	49900	49900	49900	150
273	20250306	143300	107530550	49950	49950	49950	49950	2
274	20250306	143200	107430650	49950	49950	49950	49950	120
275	20250306	143100	101436650	49900	49900	49900	49900	0
276	20250306	143000	101436650	49900	49900	49900	49900	1
277	20250306	142900	101386750	49950	49950	49950	49950	0
278	20250306	142800	101386750	49950	49950	49950	49950	14
279	20250306	142700	100687450	49950	49950	49950	49950	0
280	20250306	142600	100687450	49950	49950	49950	49950	1
281	20250306	142500	100637500	49950	49950	49950	49950	11
282	20250306	142400	100088050	49900	49900	49900	49900	1
283	20250306	142300	100038150	49950	49950	49950	49950	0
284	20250306	142200	100038150	49950	49950	49950	49950	0
285	20250306	142100	100038150	49950	49950	49950	49950	0
286	20250306	142000	100038150	49950	49950	49950	49950	0
287	20250306	141900	100038150	49950	49950	49950	49950	1
288	20250306	141800	99988200	49900	49900	49900	49900	16
289	20250306	141700	99189800	49950	49900	49950	49900	7
290	20250306	141600	98840200	49950	49950	49950	49950	0
291	20250306	141500	98840200	49950	49950	49950	49950	0
292	20250306	141400	98840200	49950	49950	49950	49950	1
293	20250306	141300	98790250	49900	49900	49900	49900	0
294	20250306	141200	98790250	49900	49900	49900	49900	0
295	20250306	141100	98790250	49900	49850	49900	49850	21
296	20250306	141000	97742400	49850	49850	49850	49850	0
297	20250306	140900	97742400	49850	49850	49850	49850	0
298	20250306	140800	97742400	49850	49850	49850	49850	0
299	20250306	140700	97742400	49850	49850	49850	49850	0
300	20250306	140600	97742400	49850	49850	49850	49850	0
301	20250306	140500	97742400	49850	49850	49850	49850	0
302	20250306	140400	97742400	49850	49850	49850	49850	0
303	20250306	140300	97742400	49850	49800	49850	49800	2
304	20250306	140200	97642750	49800	49800	49800	49800	0
305	20250306	140100	97642750	49800	49800	49800	49800	0
306	20250306	140000	97642750	49800	49800	49800	49800	0
307	20250306	135900	97642750	49800	49800	49800	49800	0
308	20250306	135800	97642750	49800	49800	49800	49800	0
309	20250306	135700	97642750	49800	49800	49800	49800	9
310	20250306	135600	97194550	49850	49850	49850	49850	8
311	20250306	135500	96795750	49850	49850	49850	49850	0
312	20250306	135400	96795750	49850	49850	49850	49850	0
313	20250306	135300	96795750	49850	49850	49850	49850	0
314	20250306	135200	96795750	49850	49850	49850	49850	6
315	20250306	135100	96496650	49800	49800	49800	49800	1
316	20250306	135000	96446850	49850	49850	49850	49850	0
317	20250306	134900	96446850	49850	49850	49850	49850	0
318	20250306	134800	96446850	49850	49850	49850	49850	0
319	20250306	134700	96446850	49850	49850	49850	49850	1
320	20250306	134600	96397000	49800	49800	49800	49800	11
321	20250306	134500	95849200	49750	49750	49750	49750	0
322	20250306	134400	95849200	49750	49750	49750	49750	0
323	20250306	134300	95849200	49750	49750	49750	49750	1
324	20250306	134200	95799450	49750	49750	49750	49750	0
325	20250306	134100	95799450	49750	49750	49750	49750	0
326	20250306	134000	95799450	49750	49750	49750	49750	0
327	20250306	133900	95799450	49750	49750	49750	49750	0
328	20250306	133800	95799450	49750	49750	49750	49750	0
329	20250306	133700	95799450	49750	49750	49750	49750	0
330	20250306	133600	95799450	49750	49750	49750	49750	1
331	20250306	133500	95749700	49800	49800	49800	49800	7
332	20250306	133400	95401100	49800	49800	49800	49800	0
333	20250306	133300	95401100	49800	49800	49800	49800	0
334	20250306	133200	95401100	49800	49800	49800	49800	0
335	20250306	133100	95401100	49800	49800	49800	49800	1
336	20250306	133000	95351300	49750	49750	49750	49750	0
337	20250306	132900	95351300	49750	49750	49750	49750	1
338	20250306	132800	95301550	49800	49800	49800	49800	0
339	20250306	132700	95301550	49800	49800	49800	49800	0
340	20250306	132600	95301550	49800	49800	49800	49800	0
341	20250306	132500	95301550	49800	49800	49800	49800	0
342	20250306	132400	95301550	49800	49800	49800	49800	7
343	20250306	132300	94952950	49750	49750	49750	49750	0
344	20250306	132200	94952950	49750	49750	49750	49750	1
345	20250306	132100	94903200	49800	49800	49800	49800	0
346	20250306	132000	94903200	49800	49750	49800	49750	2
347	20250306	131900	94803650	49700	49700	49700	49700	0
348	20250306	131800	94803650	49700	49700	49700	49700	0
349	20250306	131700	94803650	49700	49700	49700	49700	0
350	20250306	131600	94803650	49700	49700	49700	49700	0
351	20250306	131500	94803650	49700	49700	49700	49700	0
352	20250306	131400	94803650	49700	49700	49700	49700	0
353	20250306	131300	94803650	49700	49700	49700	49700	0
354	20250306	131200	94803650	49700	49700	49700	49700	0
355	20250306	131100	94803650	49700	49700	49700	49700	1
356	20250306	131000	94753950	49700	49700	49700	49700	1
357	20250306	130900	94704250	49750	49750	49750	49750	1
358	20250306	130800	94654500	49700	49700	49700	49700	0
359	20250306	130700	94654500	49700	49750	49750	49700	110
360	20250306	130600	89187150	49750	49750	49750	49750	0
361	20250306	130500	89187150	49750	49750	49750	49750	3
362	20250306	130400	89037900	49800	49800	49800	49800	0
363	20250306	130300	89037900	49800	49800	49800	49800	0
364	20250306	130200	89037900	49800	49750	49800	49750	6
365	20250306	130100	88739150	49750	49750	49750	49750	0
366	20250306	130000	88739150	49750	49750	49750	49750	0
367	20250306	125900	88739150	49750	49750	49750	49750	0
368	20250306	125800	88739150	49750	49750	49750	49750	0
369	20250306	125700	88739150	49750	49750	49750	49750	0
370	20250306	125600	88739150	49750	49750	49750	49750	0
371	20250306	125500	88739150	49750	49750	49750	49750	1
372	20250306	125400	88689400	49750	49750	49750	49750	0
373	20250306	125300	88689400	49750	49750	49750	49750	0
374	20250306	125200	88689400	49750	49750	49750	49750	0
375	20250306	125100	88689400	49750	49750	49750	49750	0
376	20250306	125000	88689400	49750	49750	49750	49750	0
377	20250306	124900	88689400	49750	49750	49750	49750	0
378	20250306	124800	88689400	49750	49750	49750	49750	1
379	20250306	124700	88639650	49800	49800	49800	49800	1
380	20250306	124600	88589850	49700	49700	49700	49700	16
381	20250306	124500	87794650	49700	49750	49750	49700	50
382	20250306	124400	85308600	49750	49750	49750	49750	0
383	20250306	124300	85308600	49750	49750	49750	49750	0
384	20250306	124200	85308600	49750	49750	49750	49750	1
385	20250306	124100	85258850	49800	49800	49800	49800	9
386	20250306	124000	84810650	49800	49800	49800	49800	1
387	20250306	123900	84760850	49800	49800	49800	49800	1
388	20250306	123800	84711050	49800	49800	49800	49800	1
389	20250306	123700	84661250	49800	49800	49800	49800	2
390	20250306	123600	84561650	49800	49800	49800	49800	7
391	20250306	123500	84213050	49750	49750	49750	49750	1
392	20250306	123400	84163300	49850	49850	49850	49850	0
393	20250306	123300	84163300	49850	49850	49850	49850	0
394	20250306	123200	84163300	49850	49850	49850	49850	0
395	20250306	123100	84163300	49850	49850	49850	49850	7
396	20250306	123000	83814350	49800	49800	49800	49800	0
397	20250306	122900	83814350	49800	49800	49800	49800	0
398	20250306	122800	83814350	49800	49800	49800	49800	1
399	20250306	122700	83764550	49800	49800	49800	49800	0
400	20250306	122600	83764550	49800	49800	49800	49800	1
401	20250306	122500	83714750	49800	49800	49800	49800	0
402	20250306	122400	83714750	49800	49800	49800	49800	0
403	20250306	122300	83714750	49800	49800	49800	49800	0
404	20250306	122200	83714750	49800	49750	49800	49750	7
405	20250306	122100	83366200	49750	49750	49750	49750	0
406	20250306	122000	83366200	49750	49750	49750	49750	0
407	20250306	121900	83366200	49750	49750	49750	49750	0
408	20250306	121800	83366200	49750	49750	49750	49750	0
409	20250306	121700	83366200	49750	49750	49750	49750	0
410	20250306	121600	83366200	49750	49750	49750	49750	0
411	20250306	121500	83366200	49750	49750	49750	49750	1
412	20250306	121400	83316450	49800	49800	49800	49800	0
413	20250306	121300	83316450	49800	49800	49800	49800	0
414	20250306	121200	83316450	49800	49800	49800	49800	0
415	20250306	121100	83316450	49800	49750	49800	49750	7
416	20250306	121000	82967900	49800	49800	49800	49800	0
417	20250306	120900	82967900	49800	49800	49800	49800	0
418	20250306	120800	82967900	49800	49800	49800	49800	0
419	20250306	120700	82967900	49800	49800	49800	49800	0
420	20250306	120600	82967900	49800	49800	49800	49800	0
421	20250306	120500	82967900	49800	49800	49800	49800	0
422	20250306	120400	82967900	49800	49800	49800	49800	0
423	20250306	120300	82967900	49800	49800	49800	49800	0
424	20250306	120200	82967900	49800	49800	49800	49800	0
425	20250306	120100	82967900	49800	49800	49800	49800	0
426	20250306	120000	82967900	49800	49800	49800	49800	0
427	20250306	115900	82967900	49800	49800	49800	49800	0
428	20250306	115800	82967900	49800	49800	49800	49800	10
429	20250306	115700	82469900	49800	49800	49800	49800	2
430	20250306	115600	82370300	49750	49750	49750	49750	0
431	20250306	115500	82370300	49750	49750	49750	49750	0
432	20250306	115400	82370300	49750	49750	49750	49750	4
433	20250306	115300	82171300	49700	49700	49700	49700	0
434	20250306	115200	82171300	49700	49700	49700	49700	160
435	20250306	115100	74219300	49750	49850	49850	49750	42
436	20250306	115000	72128800	49850	49850	49850	49850	5
437	20250306	114900	71879550	49800	49800	49800	49800	0
438	20250306	114800	71879550	49800	49800	49800	49800	0
439	20250306	114700	71879550	49800	49800	49800	49800	1
440	20250306	114600	71829750	49800	49800	49800	49800	0
441	20250306	114500	71829750	49800	49800	49800	49800	0
442	20250306	114400	71829750	49800	49800	49800	49800	0
443	20250306	114300	71829750	49800	49800	49800	49800	0
444	20250306	114200	71829750	49800	49800	49800	49800	0
445	20250306	114100	71829750	49800	49850	49850	49800	8
446	20250306	114000	71431000	49800	49800	49800	49800	1
447	20250306	113900	71381200	49850	49850	49850	49850	0
448	20250306	113800	71381200	49850	49850	49850	49850	0
449	20250306	113700	71381200	49850	49850	49850	49850	0
450	20250306	113600	71381200	49850	49850	49850	49850	0
451	20250306	113500	71381200	49850	49850	49850	49850	0
452	20250306	113400	71381200	49850	49800	49850	49800	2
453	20250306	113300	71281550	49800	49800	49800	49800	8
454	20250306	113200	70883150	49800	49800	49800	49800	2
455	20250306	113100	70783550	49750	49800	49800	49750	5
456	20250306	113000	70534750	49800	49800	49800	49800	0
457	20250306	112900	70534750	49800	49800	49800	49800	0
458	20250306	112800	70534750	49800	49800	49800	49800	0
459	20250306	112700	70534750	49800	49800	49800	49750	14
460	20250306	112600	69838100	49750	49750	49750	49750	0
461	20250306	112500	69838100	49750	49750	49750	49750	33
462	20250306	112400	68196350	49750	49750	49750	49750	0
463	20250306	112300	68196350	49750	49750	49750	49750	0
464	20250306	112200	68196350	49750	49750	49750	49750	0
465	20250306	112100	68196350	49750	49750	49750	49750	0
466	20250306	112000	68196350	49750	49800	49800	49750	48
467	20250306	111900	65808000	49800	49800	49800	49800	0
468	20250306	111800	65808000	49800	49800	49800	49800	0
469	20250306	111700	65808000	49800	49800	49800	49800	0
470	20250306	111600	65808000	49800	49800	49800	49800	0
471	20250306	111500	65808000	49800	49800	49800	49800	0
472	20250306	111400	65808000	49800	49800	49800	49800	2
473	20250306	111300	65708400	49750	49750	49750	49750	1
474	20250306	111200	65658650	49800	49800	49800	49800	0
475	20250306	111100	65658650	49800	49800	49800	49800	0
476	20250306	111000	65658650	49800	49800	49800	49800	0
477	20250306	110900	65658650	49800	49800	49800	49800	0
478	20250306	110800	65658650	49800	49800	49800	49800	0
479	20250306	110700	65658650	49800	49800	49800	49800	8
480	20250306	110600	65260250	49800	49800	49800	49800	1
481	20250306	110500	65210450	49850	49850	49850	49850	0
482	20250306	110400	65210450	49850	49850	49850	49850	1
483	20250306	110300	65160600	49850	49850	49850	49850	0
484	20250306	110200	65160600	49850	49850	49850	49850	0
485	20250306	110100	65160600	49850	49850	49850	49850	1
486	20250306	110000	65110750	49850	49800	49850	49800	4
487	20250306	105900	64911400	49750	49750	49750	49750	0
488	20250306	105800	64911400	49750	49750	49750	49750	0
489	20250306	105700	64911400	49750	49750	49750	49750	50
490	20250306	105600	62423900	49750	49750	49750	49750	39
491	20250306	105500	60483650	49800	49800	49800	49800	0
492	20250306	105400	60483650	49800	49800	49800	49800	0
493	20250306	105300	60483650	49800	49800	49800	49800	1
494	20250306	105200	60433850	49750	49750	49750	49750	0
495	20250306	105100	60433850	49750	49750	49750	49750	10
496	20250306	105000	59936350	49800	49800	49800	49800	25
497	20250306	104900	58691350	49800	49800	49800	49800	0
498	20250306	104800	58691350	49800	49800	49800	49800	0
499	20250306	104700	58691350	49800	49800	49800	49800	0
500	20250306	104600	58691350	49800	49800	49800	49800	1
501	20250306	104500	58641550	49800	49800	49800	49800	1
502	20250306	104400	58591750	49800	49800	49800	49800	0
503	20250306	104300	58591750	49800	49800	49800	49800	10
504	20250306	104200	58093750	49800	49800	49800	49800	0
505	20250306	104100	58093750	49800	49800	49800	49800	5
506	20250306	104000	57844750	49800	49800	49800	49800	0
507	20250306	103900	57844750	49800	49800	49800	49800	0
508	20250306	103800	57844750	49800	49800	49800	49800	1
509	20250306	103700	57794950	49900	49900	49900	49900	0
510	20250306	103600	57794950	49900	49900	49900	49900	1
511	20250306	103500	57745050	49900	49900	49900	49900	0
512	20250306	103400	57745050	49900	49900	49900	49900	0
513	20250306	103300	57745050	49900	49900	49900	49900	0
514	20250306	103200	57745050	49900	49900	49900	49900	0
515	20250306	103100	57745050	49900	49750	49900	49750	471
516	20250306	103000	34294050	49800	49800	49800	49800	31
517	20250306	102900	32750250	49800	49800	49800	49800	0
518	20250306	102800	32750250	49800	49800	49800	49800	0
519	20250306	102700	32750250	49800	49800	49800	49800	0
520	20250306	102600	32750250	49800	49800	49800	49800	0
521	20250306	102500	32750250	49800	49800	49800	49800	0
522	20250306	102400	32750250	49800	49800	49800	49800	0
523	20250306	102300	32750250	49800	49800	49800	49800	10
524	20250306	102200	32252250	49800	49850	49850	49800	8
525	20250306	102100	31853700	49850	49850	49850	49850	13
526	20250306	102000	31205650	49900	49900	49900	49900	1
527	20250306	101900	31155750	49850	49850	49850	49850	0
528	20250306	101800	31155750	49850	49850	49850	49850	0
529	20250306	101700	31155750	49850	49850	49850	49850	0
530	20250306	101600	31155750	49850	49850	49850	49850	2
531	20250306	101500	31056050	49850	49850	49850	49850	0
532	20250306	101400	31056050	49850	49850	49850	49850	1
533	20250306	101300	31006200	49900	49900	49900	49900	0
534	20250306	101200	31006200	49900	49900	49900	49900	0
535	20250306	101100	31006200	49900	49900	49900	49900	0
536	20250306	101000	31006200	49900	49900	49900	49900	1
537	20250306	100900	30956300	49750	49750	49750	49750	0
538	20250306	100800	30956300	49750	49750	49750	49750	0
539	20250306	100700	30956300	49750	49750	49750	49750	0
540	20250306	100600	30956300	49750	49750	49750	49750	0
541	20250306	100500	30956300	49750	49750	49750	49750	0
542	20250306	100400	30956300	49750	49750	49750	49750	0
543	20250306	100300	30956300	49750	49750	49750	49750	0
544	20250306	100200	30956300	49750	49800	49800	49750	60
545	20250306	100100	27970650	49800	49800	49800	49800	0
546	20250306	100000	27970650	49800	49800	49800	49800	0
547	20250306	095900	27970650	49800	49800	49800	49800	1
548	20250306	095800	27920850	49800	49850	49850	49800	16
549	20250306	095700	27123800	49900	49900	49900	49900	0
550	20250306	095600	27123800	49900	49900	49900	49900	1
551	20250306	095500	27073900	49900	49900	49900	49900	0
552	20250306	095400	27073900	49900	49900	49900	49900	0
553	20250306	095300	27073900	49900	49900	49900	49900	10
554	20250306	095200	26574900	49900	49900	49900	49900	0
555	20250306	095100	26574900	49900	49900	49900	49900	0
556	20250306	095000	26574900	49900	49900	49900	49900	0
557	20250306	094900	26574900	49900	49900	49900	49900	1
558	20250306	094800	26525000	49900	49900	49900	49900	1
559	20250306	094700	26475100	49900	49900	49900	49900	0
560	20250306	094600	26475100	49900	49900	49900	49900	2
561	20250306	094500	26375300	49900	49900	49900	49900	0
562	20250306	094400	26375300	49900	49900	49900	49900	0
563	20250306	094300	26375300	49900	49900	49900	49900	0
564	20250306	094200	26375300	49900	49900	49900	49900	8
565	20250306	094100	25976100	49900	49900	49900	49900	12
566	20250306	094000	25377300	49900	49900	49900	49900	10
567	20250306	093900	24878300	49900	49900	49900	49900	0
568	20250306	093800	24878300	49900	49900	49900	49900	0
569	20250306	093700	24878300	49900	49900	49900	49900	0
570	20250306	093600	24878300	49900	49900	49900	49900	20
571	20250306	093500	23880300	49900	49900	49900	49900	0
572	20250306	093400	23880300	49900	49900	49900	49900	1
573	20250306	093300	23830400	49900	49850	49900	49850	9
574	20250306	093200	23381700	49850	49850	49850	49850	10
575	20250306	093100	22883200	49900	49900	49900	49900	0
576	20250306	093000	22883200	49900	49900	49900	49900	2
577	20250306	092900	22783400	49750	49750	49750	49750	0
578	20250306	092800	22783400	49750	49750	49750	49750	0
579	20250306	092700	22783400	49750	49750	49750	49750	1
580	20250306	092600	22733650	49700	49700	49700	49700	0
581	20250306	092500	22733650	49700	49700	49700	49700	0
582	20250306	092400	22733650	49700	49750	49750	49700	5
583	20250306	092300	22484950	49750	49750	49750	49750	1
584	20250306	092200	22435200	49700	49700	49700	49700	3
585	20250306	092100	22286100	49900	49900	49900	49900	1
586	20250306	092000	22236200	49700	49700	49700	49700	10
587	20250306	091900	21739200	49700	49700	49700	49700	0
588	20250306	091800	21739200	49700	49750	49750	49700	61
589	20250306	091700	18705600	49750	49750	49750	49750	0
590	20250306	091600	18705600	49750	49750	49750	49750	0
591	20250306	091500	18705600	49750	49750	49750	49750	0
592	20250306	091400	18705600	49750	49900	49900	49750	100
593	20250306	091300	13727400	49900	49900	49900	49900	0
594	20250306	091200	13727400	49900	49900	49900	49900	7
595	20250306	091100	13378100	49900	49900	49900	49900	2
596	20250306	091000	13278300	49900	49900	49900	49900	0
597	20250306	090900	13278300	49900	49900	49900	49900	3
598	20250306	090800	13128600	49800	49800	49800	49800	2
599	20250306	090700	13029000	49800	49800	49800	49800	0
600	20250306	090600	13029000	49800	49800	49800	49800	0
601	20250306	090500	13029000	49800	49800	49800	49800	100
602	20250306	090400	8049000	49950	49950	49950	49950	0
603	20250306	090300	8049000	49950	49950	49950	49950	1
604	20250306	090200	7999050	49700	49700	49700	49700	8
605	20250306	090100	7601450	49700	49700	49700	49700	100
606	20250306	090000	2631450	49650	49650	49650	49650	53