KissMeData/036190/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192000	199928750	25650	25650	25650	25650	114
3	20250324	191900	199928750	25650	25650	25650	25650	0
4	20250324	191800	199928750	25650	25650	25650	25650	0
5	20250324	191700	199928750	25650	25650	25650	25650	0
6	20250324	191600	199928750	25650	25650	25650	25650	0
7	20250324	191500	199928750	25650	25650	25650	25650	0
8	20250324	191400	199928750	25650	25650	25650	25650	0
9	20250324	191300	199928750	25650	25650	25650	25650	0
10	20250324	191200	199928750	25650	25650	25650	25650	0
11	20250324	191100	199928750	25650	25650	25650	25650	0
12	20250324	191000	199928750	25650	25650	25650	25650	0
13	20250324	190900	199928750	25650	25650	25650	25650	0
14	20250324	190800	199928750	25650	25650	25650	25650	0
15	20250324	190700	199928750	25650	25650	25650	25650	0
16	20250324	190600	199928750	25650	25650	25650	25650	0
17	20250324	190500	199928750	25650	25650	25650	25650	0
18	20250324	190400	199928750	25650	25650	25650	25650	0
19	20250324	190300	199928750	25650	25650	25650	25650	0
20	20250324	190200	199928750	25650	25650	25650	25650	0
21	20250324	190100	199928750	25650	25650	25650	25650	0
22	20250324	190000	199928750	25650	25650	25650	25650	0
23	20250324	185900	199928750	25650	25650	25650	25650	0
24	20250324	185800	199928750	25650	25650	25650	25650	0
25	20250324	185700	199928750	25650	25650	25650	25650	0
26	20250324	185600	199928750	25650	25650	25650	25650	0
27	20250324	185500	199928750	25650	25650	25650	25650	0
28	20250324	185400	199928750	25650	25650	25650	25650	0
29	20250324	185300	199928750	25650	25650	25650	25650	0
30	20250324	185200	199928750	25650	25650	25650	25650	0
31	20250324	185100	199928750	25650	25650	25650	25650	0
32	20250324	185000	199928750	25650	25650	25650	25650	114
33	20250324	184900	199928750	25650	25650	25650	25650	0
34	20250324	184800	199928750	25650	25650	25650	25650	0
35	20250324	184700	199928750	25650	25650	25650	25650	0
36	20250324	184600	199928750	25650	25650	25650	25650	0
37	20250324	184500	199928750	25650	25650	25650	25650	0
38	20250324	184400	199928750	25650	25650	25650	25650	0
39	20250324	184300	199928750	25650	25650	25650	25650	0
40	20250324	184200	199928750	25650	25650	25650	25650	0
41	20250324	184100	199928750	25650	25650	25650	25650	0
42	20250324	184000	199928750	25650	25650	25650	25650	0
43	20250324	183900	199928750	25650	25650	25650	25650	0
44	20250324	183800	199928750	25650	25650	25650	25650	0
45	20250324	183700	199928750	25650	25650	25650	25650	0
46	20250324	183600	199928750	25650	25650	25650	25650	0
47	20250324	183500	199928750	25650	25650	25650	25650	0
48	20250324	183400	199928750	25650	25650	25650	25650	0
49	20250324	183300	199928750	25650	25650	25650	25650	0
50	20250324	183200	199928750	25650	25650	25650	25650	0
51	20250324	183100	199928750	25650	25650	25650	25650	0
52	20250324	183000	199928750	25650	25650	25650	25650	0
53	20250324	182900	199928750	25650	25650	25650	25650	0
54	20250324	182800	199928750	25650	25650	25650	25650	0
55	20250324	182700	199928750	25650	25650	25650	25650	0
56	20250324	182600	199928750	25650	25650	25650	25650	0
57	20250324	182500	199928750	25650	25650	25650	25650	0
58	20250324	182400	199928750	25650	25650	25650	25650	0
59	20250324	182300	199928750	25650	25650	25650	25650	0
60	20250324	182200	199928750	25650	25650	25650	25650	0
61	20250324	182100	199928750	25650	25650	25650	25650	0
62	20250324	182000	199928750	25650	25650	25650	25650	114
63	20250324	181900	199928750	25650	25650	25650	25650	0
64	20250324	181800	199928750	25650	25650	25650	25650	0
65	20250324	181700	199928750	25650	25650	25650	25650	0
66	20250324	181600	199928750	25650	25650	25650	25650	0
67	20250324	181500	199928750	25650	25650	25650	25650	0
68	20250324	181400	199928750	25650	25650	25650	25650	0
69	20250324	181300	199928750	25650	25650	25650	25650	0
70	20250324	181200	199928750	25650	25650	25650	25650	0
71	20250324	181100	199928750	25650	25650	25650	25650	0
72	20250324	181000	199928750	25650	25650	25650	25650	0
73	20250324	180900	199928750	25650	25650	25650	25650	0
74	20250324	180800	199928750	25650	25650	25650	25650	0
75	20250324	180700	199928750	25650	25650	25650	25650	0
76	20250324	180600	199928750	25650	25650	25650	25650	0
77	20250324	180500	199928750	25650	25650	25650	25650	0
78	20250324	180400	199928750	25650	25650	25650	25650	0
79	20250324	180300	199928750	25650	25650	25650	25650	0
80	20250324	180200	199928750	25650	25650	25650	25650	0
81	20250324	180100	199928750	25650	25650	25650	25650	0
82	20250324	180000	199928750	25650	25650	25650	25650	0
83	20250324	175900	199928750	25650	25650	25650	25650	0
84	20250324	175800	199928750	25650	25650	25650	25650	0
85	20250324	175700	199928750	25650	25650	25650	25650	0
86	20250324	175600	199928750	25650	25650	25650	25650	0
87	20250324	175500	199928750	25650	25650	25650	25650	0
88	20250324	175400	199928750	25650	25650	25650	25650	0
89	20250324	175300	199928750	25650	25650	25650	25650	0
90	20250324	175200	199928750	25650	25650	25650	25650	0
91	20250324	175100	199928750	25650	25650	25650	25650	0
92	20250324	175000	199928750	25650	25650	25650	25650	114
93	20250324	174900	199928750	25650	25650	25650	25650	0
94	20250324	174800	199928750	25650	25650	25650	25650	0
95	20250324	174700	199928750	25650	25650	25650	25650	0
96	20250324	174600	199928750	25650	25650	25650	25650	0
97	20250324	174500	199928750	25650	25650	25650	25650	0
98	20250324	174400	199928750	25650	25650	25650	25650	0
99	20250324	174300	199928750	25650	25650	25650	25650	0
100	20250324	174200	199928750	25650	25650	25650	25650	0
101	20250324	174100	199928750	25650	25650	25650	25650	0
102	20250324	174000	199928750	25650	25650	25650	25650	0
103	20250324	173900	199928750	25650	25650	25650	25650	0
104	20250324	173800	199928750	25650	25650	25650	25650	0
105	20250324	173700	199928750	25650	25650	25650	25650	0
106	20250324	173600	199928750	25650	25650	25650	25650	0
107	20250324	173500	199928750	25650	25650	25650	25650	0
108	20250324	173400	199928750	25650	25650	25650	25650	0
109	20250324	173300	199928750	25650	25650	25650	25650	0
110	20250324	173200	199928750	25650	25650	25650	25650	0
111	20250324	173100	199928750	25650	25650	25650	25650	0
112	20250324	173000	199928750	25650	25650	25650	25650	0
113	20250324	172900	199928750	25650	25650	25650	25650	0
114	20250324	172800	199928750	25650	25650	25650	25650	0
115	20250324	172700	199928750	25650	25650	25650	25650	0
116	20250324	172600	199928750	25650	25650	25650	25650	0
117	20250324	172500	199928750	25650	25650	25650	25650	0
118	20250324	172400	199928750	25650	25650	25650	25650	0
119	20250324	172300	199928750	25650	25650	25650	25650	0
120	20250324	172200	199928750	25650	25650	25650	25650	0
121	20250324	172100	199928750	25650	25650	25650	25650	0
122	20250324	172000	199928750	25650	25650	25650	25650	114
123	20250324	171900	199928750	25650	25650	25650	25650	0
124	20250324	171800	199928750	25650	25650	25650	25650	0
125	20250324	171700	199928750	25650	25650	25650	25650	0
126	20250324	171600	199928750	25650	25650	25650	25650	0
127	20250324	171500	199928750	25650	25650	25650	25650	0
128	20250324	171400	199928750	25650	25650	25650	25650	0
129	20250324	171300	199928750	25650	25650	25650	25650	0
130	20250324	171200	199928750	25650	25650	25650	25650	0
131	20250324	171100	199928750	25650	25650	25650	25650	0
132	20250324	171000	199928750	25650	25650	25650	25650	0
133	20250324	170900	199928750	25650	25650	25650	25650	0
134	20250324	170800	199928750	25650	25650	25650	25650	0
135	20250324	170700	199928750	25650	25650	25650	25650	0
136	20250324	170600	199928750	25650	25650	25650	25650	0
137	20250324	170500	199928750	25650	25650	25650	25650	0
138	20250324	170400	199928750	25650	25650	25650	25650	0
139	20250324	170300	199928750	25650	25650	25650	25650	0
140	20250324	170200	199928750	25650	25650	25650	25650	0
141	20250324	170100	199928750	25650	25650	25650	25650	0
142	20250324	170000	199928750	25650	25650	25650	25650	0
143	20250324	165900	199928750	25650	25650	25650	25650	0
144	20250324	165800	199928750	25650	25650	25650	25650	0
145	20250324	165700	199928750	25650	25650	25650	25650	0
146	20250324	165600	199928750	25650	25650	25650	25650	0
147	20250324	165500	199928750	25650	25650	25650	25650	0
148	20250324	165400	199928750	25650	25650	25650	25650	0
149	20250324	165300	199928750	25650	25650	25650	25650	0
150	20250324	165200	199928750	25650	25650	25650	25650	0
151	20250324	165100	199928750	25650	25650	25650	25650	0
152	20250324	165000	199928750	25650	25650	25650	25650	114
153	20250324	164900	199928750	25650	25650	25650	25650	0
154	20250324	164800	199928750	25650	25650	25650	25650	0
155	20250324	164700	199928750	25650	25650	25650	25650	0
156	20250324	164600	199928750	25650	25650	25650	25650	0
157	20250324	164500	199928750	25650	25650	25650	25650	0
158	20250324	164400	199928750	25650	25650	25650	25650	0
159	20250324	164300	199928750	25650	25650	25650	25650	0
160	20250324	164200	199928750	25650	25650	25650	25650	0
161	20250324	164100	199928750	25650	25650	25650	25650	0
162	20250324	164000	199928750	25650	25650	25650	25650	0
163	20250324	163900	199928750	25650	25650	25650	25650	0
164	20250324	163800	199928750	25650	25650	25650	25650	0
165	20250324	163700	199928750	25650	25650	25650	25650	0
166	20250324	163600	199928750	25650	25650	25650	25650	0
167	20250324	163500	199928750	25650	25650	25650	25650	0
168	20250324	163400	199928750	25650	25650	25650	25650	0
169	20250324	163300	199928750	25650	25650	25650	25650	0
170	20250324	163200	199928750	25650	25650	25650	25650	0
171	20250324	163100	199928750	25650	25650	25650	25650	0
172	20250324	163000	199928750	25650	25650	25650	25650	0
173	20250324	162900	199928750	25650	25650	25650	25650	0
174	20250324	162800	199928750	25650	25650	25650	25650	0
175	20250324	162700	199928750	25650	25650	25650	25650	0
176	20250324	162600	199928750	25650	25650	25650	25650	0
177	20250324	162500	199928750	25650	25650	25650	25650	0
178	20250324	162400	199928750	25650	25650	25650	25650	0
179	20250324	162300	199928750	25650	25650	25650	25650	0
180	20250324	162200	199928750	25650	25650	25650	25650	0
181	20250324	162100	199928750	25650	25650	25650	25650	0
182	20250324	162000	199928750	25650	25650	25650	25650	114
183	20250324	161900	199928750	25650	25650	25650	25650	0
184	20250324	161800	199928750	25650	25650	25650	25650	0
185	20250324	161700	199928750	25650	25650	25650	25650	0
186	20250324	161600	199928750	25650	25650	25650	25650	0
187	20250324	161500	199928750	25650	25650	25650	25650	0
188	20250324	161400	199928750	25650	25650	25650	25650	0
189	20250324	161300	199928750	25650	25650	25650	25650	0
190	20250324	161200	199928750	25650	25650	25650	25650	0
191	20250324	161100	199928750	25650	25650	25650	25650	0
192	20250324	161000	199928750	25650	25650	25650	25650	0
193	20250324	160900	199928750	25650	25650	25650	25650	0
194	20250324	160800	199928750	25650	25650	25650	25650	0
195	20250324	160700	199928750	25650	25650	25650	25650	0
196	20250324	160600	199928750	25650	25650	25650	25650	0
197	20250324	160500	199928750	25650	25650	25650	25650	0
198	20250324	160400	199928750	25650	25650	25650	25650	0
199	20250324	160300	199928750	25650	25650	25650	25650	0
200	20250324	160200	199928750	25650	25650	25650	25650	0
201	20250324	160100	199928750	25650	25650	25650	25650	0
202	20250324	160000	199928750	25650	25650	25650	25650	0
203	20250324	155900	199928750	25650	25650	25650	25650	0
204	20250324	155800	199928750	25650	25650	25650	25650	0
205	20250324	155700	199928750	25650	25650	25650	25650	0
206	20250324	155600	199928750	25650	25650	25650	25650	0
207	20250324	155500	199928750	25650	25650	25650	25650	0
208	20250324	155400	199928750	25650	25650	25650	25650	0
209	20250324	155300	199928750	25650	25650	25650	25650	0
210	20250324	155200	199928750	25650	25650	25650	25650	0
211	20250324	155100	199928750	25650	25650	25650	25650	0
212	20250324	155000	199928750	25650	25650	25650	25650	114
213	20250324	154900	199928750	25650	25650	25650	25650	0
214	20250324	154800	199928750	25650	25650	25650	25650	0
215	20250324	154700	199928750	25650	25650	25650	25650	0
216	20250324	154600	199928750	25650	25650	25650	25650	0
217	20250324	154500	199928750	25650	25650	25650	25650	0
218	20250324	154400	199928750	25650	25650	25650	25650	0
219	20250324	154300	199928750	25650	25650	25650	25650	0
220	20250324	154200	199928750	25650	25650	25650	25650	0
221	20250324	154100	199928750	25650	25650	25650	25650	0
222	20250324	154000	199928750	25650	25650	25650	25650	0
223	20250324	153900	199928750	25650	25650	25650	25650	0
224	20250324	153800	199928750	25650	25650	25650	25650	0
225	20250324	153700	199928750	25650	25650	25650	25650	0
226	20250324	153600	199928750	25650	25650	25650	25650	0
227	20250324	153500	199928750	25650	25650	25650	25650	0
228	20250324	153400	199928750	25650	25650	25650	25650	0
229	20250324	153300	199928750	25650	25650	25650	25650	0
230	20250324	153200	199928750	25650	25650	25650	25650	0
231	20250324	153100	199928750	25650	25650	25650	25650	0
232	20250324	153000	199928750	25650	25650	25650	25650	114
233	20250324	152900	197004650	25700	25700	25700	25700	0
234	20250324	152800	197004650	25700	25700	25700	25700	0
235	20250324	152700	197004650	25700	25700	25700	25700	0
236	20250324	152600	197004650	25700	25700	25700	25700	0
237	20250324	152500	197004650	25700	25700	25700	25700	0
238	20250324	152400	197004650	25700	25700	25700	25700	0
239	20250324	152300	197004650	25700	25700	25700	25700	0
240	20250324	152200	197004650	25700	25700	25700	25700	0
241	20250324	152100	197004650	25700	25700	25700	25700	0
242	20250324	152000	197004650	25700	25700	25700	25700	0
243	20250324	151900	197004650	25700	25750	25750	25700	88
244	20250324	151800	194742950	25750	25750	25750	25750	0
245	20250324	151700	194742950	25750	25750	25750	25750	0
246	20250324	151600	194742950	25750	25750	25750	25750	0
247	20250324	151500	194742950	25750	25750	25750	25750	0
248	20250324	151400	194742950	25750	25750	25750	25750	0
249	20250324	151300	194742950	25750	25750	25750	25750	30
250	20250324	151200	193970450	25700	25700	25700	25700	0
251	20250324	151100	193970450	25700	25700	25700	25700	0
252	20250324	151000	193970450	25700	25700	25700	25700	1
253	20250324	150900	193944750	25750	25750	25750	25750	0
254	20250324	150800	193944750	25750	25750	25750	25750	0
255	20250324	150700	193944750	25750	25750	25750	25750	2
256	20250324	150600	193893250	25750	25750	25750	25750	0
257	20250324	150500	193893250	25750	25750	25750	25750	50
258	20250324	150400	192605750	25700	25700	25700	25700	0
259	20250324	150300	192605750	25700	25700	25700	25700	0
260	20250324	150200	192605750	25700	25700	25700	25700	77
261	20250324	150100	190626850	25700	25700	25700	25700	0
262	20250324	150000	190626850	25700	25700	25700	25700	0
263	20250324	145900	190626850	25700	25700	25700	25700	50
264	20250324	145800	189341850	25700	25700	25700	25700	0
265	20250324	145700	189341850	25700	25700	25700	25700	0
266	20250324	145600	189341850	25700	25700	25700	25700	0
267	20250324	145500	189341850	25700	25700	25700	25700	0
268	20250324	145400	189341850	25700	25700	25700	25700	4
269	20250324	145300	189239050	25650	25650	25650	25650	0
270	20250324	145200	189239050	25650	25650	25650	25650	0
271	20250324	145100	189239050	25650	25650	25650	25650	0
272	20250324	145000	189239050	25650	25650	25650	25650	0
273	20250324	144900	189239050	25650	25650	25650	25650	0
274	20250324	144800	189239050	25650	25650	25650	25650	0
275	20250324	144700	189239050	25650	25650	25650	25650	0
276	20250324	144600	189239050	25650	25650	25650	25650	0
277	20250324	144500	189239050	25650	25650	25650	25650	0
278	20250324	144400	189239050	25650	25650	25650	25650	0
279	20250324	144300	189239050	25650	25650	25650	25650	0
280	20250324	144200	189239050	25650	25650	25650	25650	0
281	20250324	144100	189239050	25650	25650	25650	25650	0
282	20250324	144000	189239050	25650	25650	25650	25650	0
283	20250324	143900	189239050	25650	25650	25650	25650	40
284	20250324	143800	188213050	25700	25700	25700	25700	0
285	20250324	143700	188213050	25700	25700	25700	25700	4
286	20250324	143600	188110250	25700	25700	25700	25700	0
287	20250324	143500	188110250	25700	25700	25700	25700	0
288	20250324	143400	188110250	25700	25700	25700	25700	0
289	20250324	143300	188110250	25700	25700	25700	25700	0
290	20250324	143200	188110250	25700	25700	25700	25700	0
291	20250324	143100	188110250	25700	25700	25700	25700	2
292	20250324	143000	188058850	25700	25700	25700	25700	0
293	20250324	142900	188058850	25700	25700	25700	25700	0
294	20250324	142800	188058850	25700	25700	25700	25700	0
295	20250324	142700	188058850	25700	25700	25700	25700	0
296	20250324	142600	188058850	25700	25700	25700	25700	0
297	20250324	142500	188058850	25700	25700	25700	25700	0
298	20250324	142400	188058850	25700	25700	25700	25700	0
299	20250324	142300	188058850	25700	25700	25700	25700	0
300	20250324	142200	188058850	25700	25700	25700	25700	0
301	20250324	142100	188058850	25700	25700	25700	25700	0
302	20250324	142000	188058850	25700	25700	25700	25700	0
303	20250324	141900	188058850	25700	25700	25700	25700	0
304	20250324	141800	188058850	25700	25700	25700	25700	4
305	20250324	141700	187956050	25600	25600	25600	25600	0
306	20250324	141600	187956050	25600	25600	25600	25600	0
307	20250324	141500	187956050	25600	25600	25600	25600	0
308	20250324	141400	187956050	25600	25600	25600	25600	0
309	20250324	141300	187956050	25600	25600	25600	25600	0
310	20250324	141200	187956050	25600	25600	25600	25600	0
311	20250324	141100	187956050	25600	25600	25600	25600	0
312	20250324	141000	187956050	25600	25600	25600	25600	0
313	20250324	140900	187956050	25600	25600	25600	25600	0
314	20250324	140800	187956050	25600	25600	25600	25600	0
315	20250324	140700	187956050	25600	25600	25600	25600	0
316	20250324	140600	187956050	25600	25600	25600	25600	0
317	20250324	140500	187956050	25600	25600	25600	25600	0
318	20250324	140400	187956050	25600	25600	25600	25600	0
319	20250324	140300	187956050	25600	25600	25600	25600	0
320	20250324	140200	187956050	25600	25600	25600	25600	0
321	20250324	140100	187956050	25600	25600	25600	25600	0
322	20250324	140000	187956050	25600	25600	25600	25600	0
323	20250324	135900	187956050	25600	25600	25600	25600	0
324	20250324	135800	187956050	25600	25600	25600	25600	0
325	20250324	135700	187956050	25600	25600	25600	25600	0
326	20250324	135600	187956050	25600	25600	25600	25600	1
327	20250324	135500	187930450	25600	25600	25600	25600	0
328	20250324	135400	187930450	25600	25600	25600	25600	0
329	20250324	135300	187930450	25600	25600	25600	25600	4
330	20250324	135200	187828050	25700	25700	25700	25700	0
331	20250324	135100	187828050	25700	25700	25700	25700	0
332	20250324	135000	187828050	25700	25700	25700	25700	0
333	20250324	134900	187828050	25700	25700	25700	25700	0
334	20250324	134800	187828050	25700	25700	25700	25700	0
335	20250324	134700	187828050	25700	25700	25700	25700	0
336	20250324	134600	187828050	25700	25700	25700	25700	0
337	20250324	134500	187828050	25700	25700	25700	25700	0
338	20250324	134400	187828050	25700	25700	25700	25700	0
339	20250324	134300	187828050	25700	25700	25700	25700	0
340	20250324	134200	187828050	25700	25700	25700	25700	0
341	20250324	134100	187828050	25700	25700	25700	25700	0
342	20250324	134000	187828050	25700	25700	25700	25700	0
343	20250324	133900	187828050	25700	25700	25700	25700	0
344	20250324	133800	187828050	25700	25700	25700	25700	0
345	20250324	133700	187828050	25700	25700	25700	25700	0
346	20250324	133600	187828050	25700	25700	25700	25700	0
347	20250324	133500	187828050	25700	25700	25700	25700	0
348	20250324	133400	187828050	25700	25700	25700	25700	0
349	20250324	133300	187828050	25700	25700	25700	25700	0
350	20250324	133200	187828050	25700	25700	25700	25700	10
351	20250324	133100	187571050	25650	25650	25650	25650	0
352	20250324	133000	187571050	25650	25650	25650	25650	0
353	20250324	132900	187571050	25650	25650	25650	25650	0
354	20250324	132800	187571050	25650	25650	25650	25650	0
355	20250324	132700	187571050	25650	25650	25650	25650	0
356	20250324	132600	187571050	25650	25650	25650	25650	0
357	20250324	132500	187571050	25650	25650	25650	25650	0
358	20250324	132400	187571050	25650	25650	25650	25650	0
359	20250324	132300	187571050	25650	25650	25650	25650	0
360	20250324	132200	187571050	25650	25650	25650	25650	0
361	20250324	132100	187571050	25650	25650	25650	25650	0
362	20250324	132000	187571050	25650	25650	25650	25650	0
363	20250324	131900	187571050	25650	25650	25650	25650	0
364	20250324	131800	187571050	25650	25650	25650	25650	0
365	20250324	131700	187571050	25650	25650	25650	25650	0
366	20250324	131600	187571050	25650	25650	25650	25650	0
367	20250324	131500	187571050	25650	25650	25650	25650	0
368	20250324	131400	187571050	25650	25650	25650	25650	0
369	20250324	131300	187571050	25650	25650	25650	25650	0
370	20250324	131200	187571050	25650	25650	25650	25650	0
371	20250324	131100	187571050	25650	25650	25650	25650	0
372	20250324	131000	187571050	25650	25650	25650	25650	0
373	20250324	130900	187571050	25650	25650	25650	25650	0
374	20250324	130800	187571050	25650	25650	25650	25650	103
375	20250324	130700	184929100	25600	25600	25600	25600	0
376	20250324	130600	184929100	25600	25600	25600	25600	0
377	20250324	130500	184929100	25600	25600	25600	25600	0
378	20250324	130400	184929100	25600	25600	25600	25600	0
379	20250324	130300	184929100	25600	25650	25650	25600	1400
380	20250324	130200	149086200	25600	25600	25600	25600	0
381	20250324	130100	149086200	25600	25600	25600	25600	0
382	20250324	130000	149086200	25600	25600	25600	25600	0
383	20250324	125900	149086200	25600	25600	25600	25600	0
384	20250324	125800	149086200	25600	25600	25600	25600	0
385	20250324	125700	149086200	25600	25600	25600	25600	0
386	20250324	125600	149086200	25600	25600	25600	25600	0
387	20250324	125500	149086200	25600	25600	25600	25600	0
388	20250324	125400	149086200	25600	25600	25600	25600	0
389	20250324	125300	149086200	25600	25600	25600	25600	0
390	20250324	125200	149086200	25600	25600	25600	25600	0
391	20250324	125100	149086200	25600	25600	25600	25600	0
392	20250324	125000	149086200	25600	25600	25600	25600	0
393	20250324	124900	149086200	25600	25600	25600	25600	0
394	20250324	124800	149086200	25600	25600	25600	25600	0
395	20250324	124700	149086200	25600	25600	25600	25600	0
396	20250324	124600	149086200	25600	25600	25600	25600	0
397	20250324	124500	149086200	25600	25600	25600	25600	0
398	20250324	124400	149086200	25600	25600	25600	25600	4
399	20250324	124300	148983800	25600	25600	25600	25600	0
400	20250324	124200	148983800	25600	25600	25600	25600	0
401	20250324	124100	148983800	25600	25600	25600	25600	0
402	20250324	124000	148983800	25600	25600	25600	25600	0
403	20250324	123900	148983800	25600	25600	25600	25600	0
404	20250324	123800	148983800	25600	25600	25600	25600	0
405	20250324	123700	148983800	25600	25600	25600	25600	0
406	20250324	123600	148983800	25600	25600	25600	25600	0
407	20250324	123500	148983800	25600	25600	25600	25600	0
408	20250324	123400	148983800	25600	25600	25600	25600	0
409	20250324	123300	148983800	25600	25600	25600	25600	1
410	20250324	123200	148958200	25600	25600	25600	25600	0
411	20250324	123100	148958200	25600	25600	25600	25600	0
412	20250324	123000	148958200	25600	25600	25600	25600	0
413	20250324	122900	148958200	25600	25600	25600	25600	0
414	20250324	122800	148958200	25600	25600	25600	25600	0
415	20250324	122700	148958200	25600	25600	25600	25600	0
416	20250324	122600	148958200	25600	25600	25600	25600	0
417	20250324	122500	148958200	25600	25600	25600	25600	1
418	20250324	122400	148932600	25600	25600	25600	25600	0
419	20250324	122300	148932600	25600	25600	25600	25600	0
420	20250324	122200	148932600	25600	25600	25600	25600	0
421	20250324	122100	148932600	25600	25600	25600	25600	0
422	20250324	122000	148932600	25600	25650	25650	25600	4
423	20250324	121900	148830100	25700	25700	25700	25700	0
424	20250324	121800	148830100	25700	25700	25700	25700	0
425	20250324	121700	148830100	25700	25700	25700	25700	0
426	20250324	121600	148830100	25700	25700	25700	25700	0
427	20250324	121500	148830100	25700	25700	25700	25700	0
428	20250324	121400	148830100	25700	25700	25700	25700	0
429	20250324	121300	148830100	25700	25700	25700	25700	0
430	20250324	121200	148830100	25700	25700	25700	25700	0
431	20250324	121100	148830100	25700	25700	25700	25700	0
432	20250324	121000	148830100	25700	25700	25700	25700	0
433	20250324	120900	148830100	25700	25700	25700	25700	0
434	20250324	120800	148830100	25700	25700	25700	25700	0
435	20250324	120700	148830100	25700	25700	25700	25700	0
436	20250324	120600	148830100	25700	25700	25700	25700	2
437	20250324	120500	148778700	25700	25700	25700	25700	0
438	20250324	120400	148778700	25700	25700	25700	25700	0
439	20250324	120300	148778700	25700	25700	25700	25700	0
440	20250324	120200	148778700	25700	25700	25700	25700	13
441	20250324	120100	148444600	25750	25750	25750	25750	0
442	20250324	120000	148444600	25750	25750	25750	25750	1
443	20250324	115900	148418850	25750	25750	25750	25750	0
444	20250324	115800	148418850	25750	25750	25750	25750	0
445	20250324	115700	148418850	25750	25750	25750	25750	0
446	20250324	115600	148418850	25750	25750	25750	25750	0
447	20250324	115500	148418850	25750	25750	25750	25750	0
448	20250324	115400	148418850	25750	25750	25750	25750	70
449	20250324	115300	146616350	25750	25750	25750	25750	0
450	20250324	115200	146616350	25750	25750	25750	25750	0
451	20250324	115100	146616350	25750	25750	25750	25750	0
452	20250324	115000	146616350	25750	25750	25750	25750	0
453	20250324	114900	146616350	25750	25750	25750	25750	0
454	20250324	114800	146616350	25750	25750	25750	25750	0
455	20250324	114700	146616350	25750	25750	25750	25750	0
456	20250324	114600	146616350	25750	25750	25750	25750	0
457	20250324	114500	146616350	25750	25750	25750	25750	0
458	20250324	114400	146616350	25750	25750	25750	25750	0
459	20250324	114300	146616350	25750	25750	25750	25750	0
460	20250324	114200	146616350	25750	25750	25750	25750	0
461	20250324	114100	146616350	25750	25750	25750	25750	0
462	20250324	114000	146616350	25750	25750	25750	25750	9
463	20250324	113900	146384600	25800	25800	25800	25800	0
464	20250324	113800	146384600	25800	25800	25800	25800	0
465	20250324	113700	146384600	25800	25800	25800	25800	0
466	20250324	113600	146384600	25800	25800	25800	25800	4
467	20250324	113500	146281400	25800	25800	25800	25800	0
468	20250324	113400	146281400	25800	25800	25800	25800	0
469	20250324	113300	146281400	25800	25800	25800	25800	0
470	20250324	113200	146281400	25800	25800	25800	25800	0
471	20250324	113100	146281400	25800	25800	25800	25800	0
472	20250324	113000	146281400	25800	25800	25800	25800	0
473	20250324	112900	146281400	25800	25800	25800	25800	0
474	20250324	112800	146281400	25800	25800	25800	25800	10
475	20250324	112700	146023400	25800	25800	25800	25800	0
476	20250324	112600	146023400	25800	25800	25800	25800	0
477	20250324	112500	146023400	25800	25800	25800	25800	0
478	20250324	112400	146023400	25800	25800	25800	25800	0
479	20250324	112300	146023400	25800	25800	25800	25800	0
480	20250324	112200	146023400	25800	25800	25800	25800	0
481	20250324	112100	146023400	25800	25800	25800	25800	0
482	20250324	112000	146023400	25800	25800	25800	25800	0
483	20250324	111900	146023400	25800	25800	25800	25800	0
484	20250324	111800	146023400	25800	25800	25800	25800	0
485	20250324	111700	146023400	25800	25800	25800	25800	0
486	20250324	111600	146023400	25800	25800	25800	25800	0
487	20250324	111500	146023400	25800	25800	25800	25800	0
488	20250324	111400	146023400	25800	25800	25800	25800	0
489	20250324	111300	146023400	25800	25800	25800	25800	0
490	20250324	111200	146023400	25800	25800	25800	25800	0
491	20250324	111100	146023400	25800	25800	25800	25800	0
492	20250324	111000	146023400	25800	25800	25800	25800	0
493	20250324	110900	146023400	25800	25800	25800	25800	0
494	20250324	110800	146023400	25800	25800	25800	25800	0
495	20250324	110700	146023400	25800	25800	25800	25800	0
496	20250324	110600	146023400	25800	25800	25800	25800	0
497	20250324	110500	146023400	25800	25800	25800	25800	0
498	20250324	110400	146023400	25800	25800	25800	25800	0
499	20250324	110300	146023400	25800	25800	25800	25800	0
500	20250324	110200	146023400	25800	25800	25800	25800	0
501	20250324	110100	146023400	25800	25800	25800	25800	0
502	20250324	110000	146023400	25800	25800	25800	25800	1
503	20250324	105900	145997600	25650	25650	25650	25650	0
504	20250324	105800	145997600	25650	25650	25650	25650	0
505	20250324	105700	145997600	25650	25650	25650	25650	0
506	20250324	105600	145997600	25650	25650	25650	25650	0
507	20250324	105500	145997600	25650	25650	25650	25650	0
508	20250324	105400	145997600	25650	25650	25650	25650	0
509	20250324	105300	145997600	25650	25650	25650	25650	0
510	20250324	105200	145997600	25650	25650	25650	25650	0
511	20250324	105100	145997600	25650	25650	25650	25650	0
512	20250324	105000	145997600	25650	25850	25850	25650	8
513	20250324	104900	145791800	25700	25700	25700	25700	0
514	20250324	104800	145791800	25700	25700	25700	25700	0
515	20250324	104700	145791800	25700	25700	25700	25700	20
516	20250324	104600	145277800	25700	25750	25750	25700	891
517	20250324	104500	122377700	25700	25700	25700	25700	0
518	20250324	104400	122377700	25700	25700	25700	25700	0
519	20250324	104300	122377700	25700	25700	25700	25700	0
520	20250324	104200	122377700	25700	25700	25700	25700	0
521	20250324	104100	122377700	25700	25700	25700	25700	0
522	20250324	104000	122377700	25700	25700	25700	25700	0
523	20250324	103900	122377700	25700	25700	25700	25700	0
524	20250324	103800	122377700	25700	25700	25700	25700	0
525	20250324	103700	122377700	25700	25700	25700	25700	0
526	20250324	103600	122377700	25700	25700	25700	25700	0
527	20250324	103500	122377700	25700	25700	25700	25700	0
528	20250324	103400	122377700	25700	25700	25700	25700	0
529	20250324	103300	122377700	25700	25750	25750	25700	3000
530	20250324	103200	45276350	25850	25850	25850	25850	0
531	20250324	103100	45276350	25850	25850	25850	25850	0
532	20250324	103000	45276350	25850	25850	25850	25850	1
533	20250324	102900	45250500	25850	25850	25850	25850	0
534	20250324	102800	45250500	25850	25850	25850	25850	0
535	20250324	102700	45250500	25850	25850	25850	25850	0
536	20250324	102600	45250500	25850	25850	25850	25850	0
537	20250324	102500	45250500	25850	25850	25850	25850	0
538	20250324	102400	45250500	25850	25850	25850	25850	0
539	20250324	102300	45250500	25850	25850	25850	25850	0
540	20250324	102200	45250500	25850	25850	25850	25850	0
541	20250324	102100	45250500	25850	25850	25850	25850	0
542	20250324	102000	45250500	25850	25850	25850	25850	0
543	20250324	101900	45250500	25850	25850	25850	25850	0
544	20250324	101800	45250500	25850	25800	25850	25800	148
545	20250324	101700	41427200	25750	25750	25750	25750	0
546	20250324	101600	41427200	25750	25750	25750	25750	0
547	20250324	101500	41427200	25750	25750	25750	25750	0
548	20250324	101400	41427200	25750	25750	25750	25750	0
549	20250324	101300	41427200	25750	25750	25750	25750	0
550	20250324	101200	41427200	25750	25750	25750	25750	0
551	20250324	101100	41427200	25750	25800	25800	25750	783
552	20250324	101000	21264700	25800	25800	25800	25800	0
553	20250324	100900	21264700	25800	25800	25800	25800	0
554	20250324	100800	21264700	25800	25800	25800	25800	0
555	20250324	100700	21264700	25800	25800	25800	25800	0
556	20250324	100600	21264700	25800	25800	25800	25800	6
557	20250324	100500	21109900	25800	25800	25800	25800	0
558	20250324	100400	21109900	25800	25800	25800	25800	0
559	20250324	100300	21109900	25800	25800	25800	25800	0
560	20250324	100200	21109900	25800	25800	25800	25800	5
561	20250324	100100	20980900	25850	25900	25900	25850	55
562	20250324	100000	19557150	25900	25750	25900	25750	49
563	20250324	095900	18291250	25700	25700	25700	25700	0
564	20250324	095800	18291250	25700	25700	25700	25700	0
565	20250324	095700	18291250	25700	25700	25700	25700	8
566	20250324	095600	18085650	25700	25700	25700	25700	0
567	20250324	095500	18085650	25700	25700	25700	25700	0
568	20250324	095400	18085650	25700	25700	25700	25700	0
569	20250324	095300	18085650	25700	25700	25700	25700	20
570	20250324	095200	17571650	25700	25700	25700	25700	0
571	20250324	095100	17571650	25700	25700	25700	25700	10
572	20250324	095000	17314650	25700	25650	25700	25650	30
573	20250324	094900	16544500	25650	25650	25650	25650	0
574	20250324	094800	16544500	25650	25650	25650	25650	0
575	20250324	094700	16544500	25650	25650	25650	25650	0
576	20250324	094600	16544500	25650	25650	25650	25650	0
577	20250324	094500	16544500	25650	25650	25650	25650	0
578	20250324	094400	16544500	25650	25650	25650	25650	0
579	20250324	094300	16544500	25650	25650	25650	25650	0
580	20250324	094200	16544500	25650	25650	25650	25650	0
581	20250324	094100	16544500	25650	25650	25650	25650	0
582	20250324	094000	16544500	25650	25650	25650	25650	2
583	20250324	093900	16493200	25650	25650	25650	25650	0
584	20250324	093800	16493200	25650	25650	25650	25650	0
585	20250324	093700	16493200	25650	25650	25650	25650	1
586	20250324	093600	16467550	25600	25600	25600	25600	0
587	20250324	093500	16467550	25600	25600	25600	25600	0
588	20250324	093400	16467550	25600	25600	25600	25600	0
589	20250324	093300	16467550	25600	25600	25600	25600	0
590	20250324	093200	16467550	25600	25600	25600	25600	0
591	20250324	093100	16467550	25600	25600	25600	25600	0
592	20250324	093000	16467550	25600	25600	25600	25600	0
593	20250324	092900	16467550	25600	25600	25600	25600	0
594	20250324	092800	16467550	25600	25600	25600	25600	0
595	20250324	092700	16467550	25600	25600	25600	25600	0
596	20250324	092600	16467550	25600	25600	25600	25600	0
597	20250324	092500	16467550	25600	25600	25600	25600	0
598	20250324	092400	16467550	25600	25600	25600	25600	2
599	20250324	092300	16416350	25600	25600	25600	25600	0
600	20250324	092200	16416350	25600	25600	25600	25600	2
601	20250324	092100	16365150	25650	25650	25650	25650	0
602	20250324	092000	16365150	25650	25650	25650	25650	0
603	20250324	091900	16365150	25650	25650	25650	25650	0
604	20250324	091800	16365150	25650	25650	25650	25650	1
605	20250324	091700	16339500	25650	25650	25650	25650	0
606	20250324	091600	16339500	25650	25650	25650	25650	0
607	20250324	091500	16339500	25650	25650	25650	25650	100
608	20250324	091400	13774500	25650	25650	25650	25650	181
609	20250324	091300	9131850	25650	25650	25650	25650	30
610	20250324	091200	8362350	25650	25650	25650	25650	0
611	20250324	091100	8362350	25650	25650	25650	25650	16
612	20250324	091000	7951950	25650	25650	25650	25650	0
613	20250324	090900	7951950	25650	25650	25650	25650	0
614	20250324	090800	7951950	25650	25650	25650	25650	0
615	20250324	090700	7951950	25650	25650	25650	25650	0
616	20250324	090600	7951950	25650	25650	25650	25650	5
617	20250324	090500	7823700	25650	25450	25650	25450	248
618	20250324	090400	1476600	25400	25400	25400	25400	0
619	20250324	090300	1476600	25400	25400	25400	25400	0
620	20250324	090200	1476600	25400	25450	25450	25400	37
621	20250324	090100	536600	25450	25550	25550	25450	11
622	20250324	090000	256000	25600	25600	25600	25600	10