KissMeData/036190/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191900	56083800	25650	25650	25650	25650	2
3	20250327	191800	56083800	25650	25650	25650	25650	0
4	20250327	191700	56083800	25650	25650	25650	25650	0
5	20250327	191600	56083800	25650	25650	25650	25650	0
6	20250327	191500	56083800	25650	25650	25650	25650	0
7	20250327	191400	56083800	25650	25650	25650	25650	0
8	20250327	191300	56083800	25650	25650	25650	25650	0
9	20250327	191200	56083800	25650	25650	25650	25650	0
10	20250327	191100	56083800	25650	25650	25650	25650	0
11	20250327	191000	56083800	25650	25650	25650	25650	0
12	20250327	190900	56083800	25650	25650	25650	25650	0
13	20250327	190800	56083800	25650	25650	25650	25650	0
14	20250327	190700	56083800	25650	25650	25650	25650	0
15	20250327	190600	56083800	25650	25650	25650	25650	0
16	20250327	190500	56083800	25650	25650	25650	25650	0
17	20250327	190400	56083800	25650	25650	25650	25650	0
18	20250327	190300	56083800	25650	25650	25650	25650	0
19	20250327	190200	56083800	25650	25650	25650	25650	0
20	20250327	190100	56083800	25650	25650	25650	25650	0
21	20250327	190000	56083800	25650	25650	25650	25650	0
22	20250327	185900	56083800	25650	25650	25650	25650	0
23	20250327	185800	56083800	25650	25650	25650	25650	0
24	20250327	185700	56083800	25650	25650	25650	25650	0
25	20250327	185600	56083800	25650	25650	25650	25650	0
26	20250327	185500	56083800	25650	25650	25650	25650	0
27	20250327	185400	56083800	25650	25650	25650	25650	0
28	20250327	185300	56083800	25650	25650	25650	25650	0
29	20250327	185200	56083800	25650	25650	25650	25650	0
30	20250327	185100	56083800	25650	25650	25650	25650	0
31	20250327	185000	56083800	25650	25650	25650	25650	0
32	20250327	184900	56083800	25650	25650	25650	25650	2
33	20250327	184800	56083800	25650	25650	25650	25650	0
34	20250327	184700	56083800	25650	25650	25650	25650	0
35	20250327	184600	56083800	25650	25650	25650	25650	0
36	20250327	184500	56083800	25650	25650	25650	25650	0
37	20250327	184400	56083800	25650	25650	25650	25650	0
38	20250327	184300	56083800	25650	25650	25650	25650	0
39	20250327	184200	56083800	25650	25650	25650	25650	0
40	20250327	184100	56083800	25650	25650	25650	25650	0
41	20250327	184000	56083800	25650	25650	25650	25650	0
42	20250327	183900	56083800	25650	25650	25650	25650	0
43	20250327	183800	56083800	25650	25650	25650	25650	0
44	20250327	183700	56083800	25650	25650	25650	25650	0
45	20250327	183600	56083800	25650	25650	25650	25650	0
46	20250327	183500	56083800	25650	25650	25650	25650	0
47	20250327	183400	56083800	25650	25650	25650	25650	0
48	20250327	183300	56083800	25650	25650	25650	25650	0
49	20250327	183200	56083800	25650	25650	25650	25650	0
50	20250327	183100	56083800	25650	25650	25650	25650	0
51	20250327	183000	56083800	25650	25650	25650	25650	0
52	20250327	182900	56083800	25650	25650	25650	25650	0
53	20250327	182800	56083800	25650	25650	25650	25650	0
54	20250327	182700	56083800	25650	25650	25650	25650	0
55	20250327	182600	56083800	25650	25650	25650	25650	0
56	20250327	182500	56083800	25650	25650	25650	25650	0
57	20250327	182400	56083800	25650	25650	25650	25650	0
58	20250327	182300	56083800	25650	25650	25650	25650	0
59	20250327	182200	56083800	25650	25650	25650	25650	0
60	20250327	182100	56083800	25650	25650	25650	25650	0
61	20250327	182000	56083800	25650	25650	25650	25650	0
62	20250327	181900	56083800	25650	25650	25650	25650	2
63	20250327	181800	56083800	25650	25650	25650	25650	0
64	20250327	181700	56083800	25650	25650	25650	25650	0
65	20250327	181600	56083800	25650	25650	25650	25650	0
66	20250327	181500	56083800	25650	25650	25650	25650	0
67	20250327	181400	56083800	25650	25650	25650	25650	0
68	20250327	181300	56083800	25650	25650	25650	25650	0
69	20250327	181200	56083800	25650	25650	25650	25650	0
70	20250327	181100	56083800	25650	25650	25650	25650	0
71	20250327	181000	56083800	25650	25650	25650	25650	0
72	20250327	180900	56083800	25650	25650	25650	25650	0
73	20250327	180800	56083800	25650	25650	25650	25650	0
74	20250327	180700	56083800	25650	25650	25650	25650	0
75	20250327	180600	56083800	25650	25650	25650	25650	0
76	20250327	180500	56083800	25650	25650	25650	25650	0
77	20250327	180400	56083800	25650	25650	25650	25650	0
78	20250327	180300	56083800	25650	25650	25650	25650	0
79	20250327	180200	56083800	25650	25650	25650	25650	0
80	20250327	180100	56083800	25650	25650	25650	25650	0
81	20250327	180000	56083800	25650	25650	25650	25650	0
82	20250327	175900	56083800	25650	25650	25650	25650	0
83	20250327	175800	56083800	25650	25650	25650	25650	0
84	20250327	175700	56083800	25650	25650	25650	25650	0
85	20250327	175600	56083800	25650	25650	25650	25650	0
86	20250327	175500	56083800	25650	25650	25650	25650	0
87	20250327	175400	56083800	25650	25650	25650	25650	0
88	20250327	175300	56083800	25650	25650	25650	25650	0
89	20250327	175200	56083800	25650	25650	25650	25650	0
90	20250327	175100	56083800	25650	25650	25650	25650	0
91	20250327	175000	56083800	25650	25650	25650	25650	0
92	20250327	174900	56083800	25650	25650	25650	25650	2
93	20250327	174800	56083800	25650	25650	25650	25650	0
94	20250327	174700	56083800	25650	25650	25650	25650	0
95	20250327	174600	56083800	25650	25650	25650	25650	0
96	20250327	174500	56083800	25650	25650	25650	25650	0
97	20250327	174400	56083800	25650	25650	25650	25650	0
98	20250327	174300	56083800	25650	25650	25650	25650	0
99	20250327	174200	56083800	25650	25650	25650	25650	0
100	20250327	174100	56083800	25650	25650	25650	25650	0
101	20250327	174000	56083800	25650	25650	25650	25650	0
102	20250327	173900	56083800	25650	25650	25650	25650	0
103	20250327	173800	56083800	25650	25650	25650	25650	0
104	20250327	173700	56083800	25650	25650	25650	25650	0
105	20250327	173600	56083800	25650	25650	25650	25650	0
106	20250327	173500	56083800	25650	25650	25650	25650	0
107	20250327	173400	56083800	25650	25650	25650	25650	0
108	20250327	173300	56083800	25650	25650	25650	25650	0
109	20250327	173200	56083800	25650	25650	25650	25650	0
110	20250327	173100	56083800	25650	25650	25650	25650	0
111	20250327	173000	56083800	25650	25650	25650	25650	0
112	20250327	172900	56083800	25650	25650	25650	25650	0
113	20250327	172800	56083800	25650	25650	25650	25650	0
114	20250327	172700	56083800	25650	25650	25650	25650	0
115	20250327	172600	56083800	25650	25650	25650	25650	0
116	20250327	172500	56083800	25650	25650	25650	25650	0
117	20250327	172400	56083800	25650	25650	25650	25650	0
118	20250327	172300	56083800	25650	25650	25650	25650	0
119	20250327	172200	56083800	25650	25650	25650	25650	0
120	20250327	172100	56083800	25650	25650	25650	25650	0
121	20250327	172000	56083800	25650	25650	25650	25650	0
122	20250327	171900	56083800	25650	25650	25650	25650	2
123	20250327	171800	56083800	25650	25650	25650	25650	0
124	20250327	171700	56083800	25650	25650	25650	25650	0
125	20250327	171600	56083800	25650	25650	25650	25650	0
126	20250327	171500	56083800	25650	25650	25650	25650	0
127	20250327	171400	56083800	25650	25650	25650	25650	0
128	20250327	171300	56083800	25650	25650	25650	25650	0
129	20250327	171200	56083800	25650	25650	25650	25650	0
130	20250327	171100	56083800	25650	25650	25650	25650	0
131	20250327	171000	56083800	25650	25650	25650	25650	0
132	20250327	170900	56083800	25650	25650	25650	25650	0
133	20250327	170800	56083800	25650	25650	25650	25650	0
134	20250327	170700	56083800	25650	25650	25650	25650	0
135	20250327	170600	56083800	25650	25650	25650	25650	0
136	20250327	170500	56083800	25650	25650	25650	25650	0
137	20250327	170400	56083800	25650	25650	25650	25650	0
138	20250327	170300	56083800	25650	25650	25650	25650	0
139	20250327	170200	56083800	25650	25650	25650	25650	0
140	20250327	170100	56083800	25650	25650	25650	25650	0
141	20250327	170000	56083800	25650	25650	25650	25650	0
142	20250327	165900	56083800	25650	25650	25650	25650	0
143	20250327	165800	56083800	25650	25650	25650	25650	0
144	20250327	165700	56083800	25650	25650	25650	25650	0
145	20250327	165600	56083800	25650	25650	25650	25650	0
146	20250327	165500	56083800	25650	25650	25650	25650	0
147	20250327	165400	56083800	25650	25650	25650	25650	0
148	20250327	165300	56083800	25650	25650	25650	25650	0
149	20250327	165200	56083800	25650	25650	25650	25650	0
150	20250327	165100	56083800	25650	25650	25650	25650	0
151	20250327	165000	56083800	25650	25650	25650	25650	0
152	20250327	164900	56083800	25650	25650	25650	25650	2
153	20250327	164800	56083800	25650	25650	25650	25650	0
154	20250327	164700	56083800	25650	25650	25650	25650	0
155	20250327	164600	56083800	25650	25650	25650	25650	0
156	20250327	164500	56083800	25650	25650	25650	25650	0
157	20250327	164400	56083800	25650	25650	25650	25650	0
158	20250327	164300	56083800	25650	25650	25650	25650	0
159	20250327	164200	56083800	25650	25650	25650	25650	0
160	20250327	164100	56083800	25650	25650	25650	25650	0
161	20250327	164000	56083800	25650	25650	25650	25650	0
162	20250327	163900	56083800	25650	25650	25650	25650	0
163	20250327	163800	56083800	25650	25650	25650	25650	0
164	20250327	163700	56083800	25650	25650	25650	25650	0
165	20250327	163600	56083800	25650	25650	25650	25650	0
166	20250327	163500	56083800	25650	25650	25650	25650	0
167	20250327	163400	56083800	25650	25650	25650	25650	0
168	20250327	163300	56083800	25650	25650	25650	25650	0
169	20250327	163200	56083800	25650	25650	25650	25650	0
170	20250327	163100	56083800	25650	25650	25650	25650	0
171	20250327	163000	56083800	25650	25650	25650	25650	0
172	20250327	162900	56083800	25650	25650	25650	25650	0
173	20250327	162800	56083800	25650	25650	25650	25650	0
174	20250327	162700	56083800	25650	25650	25650	25650	0
175	20250327	162600	56083800	25650	25650	25650	25650	0
176	20250327	162500	56083800	25650	25650	25650	25650	0
177	20250327	162400	56083800	25650	25650	25650	25650	0
178	20250327	162300	56083800	25650	25650	25650	25650	0
179	20250327	162200	56083800	25650	25650	25650	25650	0
180	20250327	162100	56083800	25650	25650	25650	25650	0
181	20250327	162000	56083800	25650	25650	25650	25650	0
182	20250327	161900	56083800	25650	25650	25650	25650	2
183	20250327	161800	56083800	25650	25650	25650	25650	0
184	20250327	161700	56083800	25650	25650	25650	25650	0
185	20250327	161600	56083800	25650	25650	25650	25650	0
186	20250327	161500	56083800	25650	25650	25650	25650	0
187	20250327	161400	56083800	25650	25650	25650	25650	0
188	20250327	161300	56083800	25650	25650	25650	25650	0
189	20250327	161200	56083800	25650	25650	25650	25650	0
190	20250327	161100	56083800	25650	25650	25650	25650	0
191	20250327	161000	56083800	25650	25650	25650	25650	0
192	20250327	160900	56083800	25650	25650	25650	25650	0
193	20250327	160800	56083800	25650	25650	25650	25650	0
194	20250327	160700	56083800	25650	25650	25650	25650	0
195	20250327	160600	56083800	25650	25650	25650	25650	0
196	20250327	160500	56083800	25650	25650	25650	25650	0
197	20250327	160400	56083800	25650	25650	25650	25650	0
198	20250327	160300	56083800	25650	25650	25650	25650	0
199	20250327	160200	56083800	25650	25650	25650	25650	0
200	20250327	160100	56083800	25650	25650	25650	25650	0
201	20250327	160000	56083800	25650	25650	25650	25650	0
202	20250327	155900	56083800	25650	25650	25650	25650	0
203	20250327	155800	56083800	25650	25650	25650	25650	0
204	20250327	155700	56083800	25650	25650	25650	25650	0
205	20250327	155600	56083800	25650	25650	25650	25650	0
206	20250327	155500	56083800	25650	25650	25650	25650	0
207	20250327	155400	56083800	25650	25650	25650	25650	0
208	20250327	155300	56083800	25650	25650	25650	25650	0
209	20250327	155200	56083800	25650	25650	25650	25650	0
210	20250327	155100	56083800	25650	25650	25650	25650	0
211	20250327	155000	56083800	25650	25650	25650	25650	0
212	20250327	154900	56083800	25650	25650	25650	25650	2
213	20250327	154800	56083800	25650	25650	25650	25650	0
214	20250327	154700	56083800	25650	25650	25650	25650	0
215	20250327	154600	56083800	25650	25650	25650	25650	0
216	20250327	154500	56083800	25650	25650	25650	25650	0
217	20250327	154400	56083800	25650	25650	25650	25650	0
218	20250327	154300	56083800	25650	25650	25650	25650	0
219	20250327	154200	56083800	25650	25650	25650	25650	0
220	20250327	154100	56083800	25650	25650	25650	25650	0
221	20250327	154000	56083800	25650	25650	25650	25650	0
222	20250327	153900	56083800	25650	25650	25650	25650	0
223	20250327	153800	56083800	25650	25650	25650	25650	0
224	20250327	153700	56083800	25650	25650	25650	25650	0
225	20250327	153600	56083800	25650	25650	25650	25650	0
226	20250327	153500	56083800	25650	25650	25650	25650	0
227	20250327	153400	56083800	25650	25650	25650	25650	0
228	20250327	153300	56083800	25650	25650	25650	25650	0
229	20250327	153200	56083800	25650	25650	25650	25650	0
230	20250327	153100	56083800	25650	25650	25650	25650	0
231	20250327	153000	56083800	25650	25650	25650	25650	2
232	20250327	152900	56032500	25750	25750	25750	25750	0
233	20250327	152800	56032500	25750	25750	25750	25750	0
234	20250327	152700	56032500	25750	25750	25750	25750	0
235	20250327	152600	56032500	25750	25750	25750	25750	0
236	20250327	152500	56032500	25750	25750	25750	25750	0
237	20250327	152400	56032500	25750	25750	25750	25750	0
238	20250327	152300	56032500	25750	25750	25750	25750	0
239	20250327	152200	56032500	25750	25750	25750	25750	0
240	20250327	152100	56032500	25750	25750	25750	25750	0
241	20250327	152000	56032500	25750	25750	25750	25750	0
242	20250327	151900	56032500	25750	25750	25750	25750	0
243	20250327	151800	56032500	25750	25750	25750	25750	0
244	20250327	151700	56032500	25750	25600	25750	25600	105
245	20250327	151600	53341450	25750	25750	25750	25750	0
246	20250327	151500	53341450	25750	25750	25750	25750	0
247	20250327	151400	53341450	25750	25750	25750	25750	0
248	20250327	151300	53341450	25750	25750	25750	25750	0
249	20250327	151200	53341450	25750	25750	25750	25750	0
250	20250327	151100	53341450	25750	25750	25750	25750	0
251	20250327	151000	53341450	25750	25600	25750	25600	2
252	20250327	150900	53290100	25600	25600	25600	25600	1
253	20250327	150800	53264500	25800	25800	25800	25800	0
254	20250327	150700	53264500	25800	25800	25800	25800	0
255	20250327	150600	53264500	25800	25800	25800	25800	0
256	20250327	150500	53264500	25800	25800	25800	25800	0
257	20250327	150400	53264500	25800	25800	25800	25800	0
258	20250327	150300	53264500	25800	25700	25800	25650	364
259	20250327	150200	43918350	25750	25750	25750	25750	0
260	20250327	150100	43918350	25750	25750	25750	25750	0
261	20250327	150000	43918350	25750	25750	25750	25750	1
262	20250327	145900	43892600	25750	25750	25750	25750	0
263	20250327	145800	43892600	25750	25700	25750	25700	12
264	20250327	145700	43584100	25750	25750	25750	25750	0
265	20250327	145600	43584100	25750	25700	25750	25700	12
266	20250327	145500	43275600	25750	25750	25750	25750	0
267	20250327	145400	43275600	25750	25750	25750	25750	0
268	20250327	145300	43275600	25750	25750	25750	25750	0
269	20250327	145200	43275600	25750	25750	25750	25750	0
270	20250327	145100	43275600	25750	25750	25750	25750	0
271	20250327	145000	43275600	25750	25750	25750	25750	0
272	20250327	144900	43275600	25750	25750	25750	25750	0
273	20250327	144800	43275600	25750	25750	25750	25750	1
274	20250327	144700	43249850	25700	25700	25700	25700	0
275	20250327	144600	43249850	25700	25700	25700	25700	0
276	20250327	144500	43249850	25700	25700	25700	25700	0
277	20250327	144400	43249850	25700	25700	25700	25700	0
278	20250327	144300	43249850	25700	25700	25700	25700	0
279	20250327	144200	43249850	25700	25700	25700	25700	0
280	20250327	144100	43249850	25700	25700	25700	25700	0
281	20250327	144000	43249850	25700	25700	25700	25700	0
282	20250327	143900	43249850	25700	25700	25700	25700	0
283	20250327	143800	43249850	25700	25700	25700	25700	0
284	20250327	143700	43249850	25700	25700	25700	25700	0
285	20250327	143600	43249850	25700	25700	25700	25700	0
286	20250327	143500	43249850	25700	25700	25700	25700	0
287	20250327	143400	43249850	25700	25700	25700	25700	0
288	20250327	143300	43249850	25700	25700	25700	25700	0
289	20250327	143200	43249850	25700	25700	25700	25700	0
290	20250327	143100	43249850	25700	25700	25700	25700	1
291	20250327	143000	43224150	25750	25750	25750	25750	0
292	20250327	142900	43224150	25750	25700	25750	25700	42
293	20250327	142800	42144300	25700	25700	25700	25700	0
294	20250327	142700	42144300	25700	25700	25700	25700	0
295	20250327	142600	42144300	25700	25700	25700	25700	0
296	20250327	142500	42144300	25700	25700	25700	25700	0
297	20250327	142400	42144300	25700	25700	25700	25700	0
298	20250327	142300	42144300	25700	25700	25700	25700	0
299	20250327	142200	42144300	25700	25700	25700	25700	0
300	20250327	142100	42144300	25700	25700	25700	25700	0
301	20250327	142000	42144300	25700	25700	25700	25700	0
302	20250327	141900	42144300	25700	25700	25700	25700	0
303	20250327	141800	42144300	25700	25700	25700	25700	0
304	20250327	141700	42144300	25700	25700	25700	25700	0
305	20250327	141600	42144300	25700	25700	25700	25700	0
306	20250327	141500	42144300	25700	25700	25700	25700	0
307	20250327	141400	42144300	25700	25700	25700	25700	0
308	20250327	141300	42144300	25700	25700	25700	25700	0
309	20250327	141200	42144300	25700	25700	25700	25700	0
310	20250327	141100	42144300	25700	25700	25700	25700	0
311	20250327	141000	42144300	25700	25700	25700	25700	0
312	20250327	140900	42144300	25700	25700	25700	25700	0
313	20250327	140800	42144300	25700	25700	25700	25700	0
314	20250327	140700	42144300	25700	25700	25700	25700	0
315	20250327	140600	42144300	25700	25700	25700	25700	1
316	20250327	140500	42118600	25700	25700	25700	25700	0
317	20250327	140400	42118600	25700	25700	25700	25700	0
318	20250327	140300	42118600	25700	25600	25700	25600	30
319	20250327	140200	41350000	25700	25700	25700	25700	0
320	20250327	140100	41350000	25700	25700	25700	25700	0
321	20250327	140000	41350000	25700	25700	25700	25700	0
322	20250327	135900	41350000	25700	25700	25700	25700	0
323	20250327	135800	41350000	25700	25700	25700	25700	0
324	20250327	135700	41350000	25700	25700	25700	25700	0
325	20250327	135600	41350000	25700	25700	25700	25700	0
326	20250327	135500	41350000	25700	25700	25700	25700	0
327	20250327	135400	41350000	25700	25700	25700	25700	0
328	20250327	135300	41350000	25700	25700	25700	25700	0
329	20250327	135200	41350000	25700	25700	25700	25700	0
330	20250327	135100	41350000	25700	25700	25700	25700	0
331	20250327	135000	41350000	25700	25600	25700	25600	27
332	20250327	134900	40658600	25750	25750	25750	25750	0
333	20250327	134800	40658600	25750	25750	25750	25750	0
334	20250327	134700	40658600	25750	25750	25750	25750	0
335	20250327	134600	40658600	25750	25750	25750	25750	0
336	20250327	134500	40658600	25750	25750	25750	25750	0
337	20250327	134400	40658600	25750	25750	25750	25750	0
338	20250327	134300	40658600	25750	25750	25750	25750	0
339	20250327	134200	40658600	25750	25750	25750	25750	0
340	20250327	134100	40658600	25750	25750	25750	25750	0
341	20250327	134000	40658600	25750	25750	25750	25750	0
342	20250327	133900	40658600	25750	25750	25750	25750	0
343	20250327	133800	40658600	25750	25750	25750	25750	0
344	20250327	133700	40658600	25750	25750	25750	25750	0
345	20250327	133600	40658600	25750	25750	25750	25750	0
346	20250327	133500	40658600	25750	25750	25750	25750	0
347	20250327	133400	40658600	25750	25750	25750	25750	0
348	20250327	133300	40658600	25750	25750	25750	25750	0
349	20250327	133200	40658600	25750	25750	25750	25750	0
350	20250327	133100	40658600	25750	25750	25750	25750	0
351	20250327	133000	40658600	25750	25750	25750	25750	0
352	20250327	132900	40658600	25750	25750	25750	25750	0
353	20250327	132800	40658600	25750	25750	25750	25750	3
354	20250327	132700	40581350	25750	25750	25750	25750	0
355	20250327	132600	40581350	25750	25750	25750	25750	0
356	20250327	132500	40581350	25750	25750	25750	25750	0
357	20250327	132400	40581350	25750	25750	25750	25750	0
358	20250327	132300	40581350	25750	25750	25750	25750	0
359	20250327	132200	40581350	25750	25750	25750	25750	0
360	20250327	132100	40581350	25750	25750	25750	25750	0
361	20250327	132000	40581350	25750	25750	25750	25750	0
362	20250327	131900	40581350	25750	25750	25750	25750	0
363	20250327	131800	40581350	25750	25750	25750	25750	0
364	20250327	131700	40581350	25750	25750	25750	25750	0
365	20250327	131600	40581350	25750	25750	25750	25750	0
366	20250327	131500	40581350	25750	25750	25750	25750	0
367	20250327	131400	40581350	25750	25750	25750	25750	0
368	20250327	131300	40581350	25750	25750	25750	25750	0
369	20250327	131200	40581350	25750	25750	25750	25750	0
370	20250327	131100	40581350	25750	25750	25750	25750	0
371	20250327	131000	40581350	25750	25750	25750	25750	0
372	20250327	130900	40581350	25750	25750	25750	25750	0
373	20250327	130800	40581350	25750	25750	25750	25750	0
374	20250327	130700	40581350	25750	25750	25750	25750	0
375	20250327	130600	40581350	25750	25750	25750	25750	0
376	20250327	130500	40581350	25750	25750	25750	25750	0
377	20250327	130400	40581350	25750	25750	25750	25750	0
378	20250327	130300	40581350	25750	25750	25750	25750	0
379	20250327	130200	40581350	25750	25750	25750	25750	0
380	20250327	130100	40581350	25750	25750	25750	25750	0
381	20250327	130000	40581350	25750	25750	25750	25750	1
382	20250327	125900	40555600	25700	25700	25700	25700	2
383	20250327	125800	40504200	25700	25700	25700	25700	0
384	20250327	125700	40504200	25700	25700	25700	25700	0
385	20250327	125600	40504200	25700	25700	25700	25700	0
386	20250327	125500	40504200	25700	25700	25700	25700	0
387	20250327	125400	40504200	25700	25700	25700	25700	0
388	20250327	125300	40504200	25700	25700	25700	25700	0
389	20250327	125200	40504200	25700	25700	25700	25700	0
390	20250327	125100	40504200	25700	25700	25700	25700	0
391	20250327	125000	40504200	25700	25700	25700	25700	7
392	20250327	124900	40324300	25750	25750	25750	25750	0
393	20250327	124800	40324300	25750	25750	25750	25750	0
394	20250327	124700	40324300	25750	25750	25750	25750	0
395	20250327	124600	40324300	25750	25750	25750	25750	0
396	20250327	124500	40324300	25750	25750	25750	25750	0
397	20250327	124400	40324300	25750	25750	25750	25750	37
398	20250327	124300	39371550	25750	25750	25750	25750	0
399	20250327	124200	39371550	25750	25750	25750	25750	0
400	20250327	124100	39371550	25750	25750	25750	25750	0
401	20250327	124000	39371550	25750	25750	25750	25750	0
402	20250327	123900	39371550	25750	25750	25750	25750	0
403	20250327	123800	39371550	25750	25750	25750	25750	0
404	20250327	123700	39371550	25750	25750	25750	25750	0
405	20250327	123600	39371550	25750	25750	25750	25750	0
406	20250327	123500	39371550	25750	25750	25750	25750	0
407	20250327	123400	39371550	25750	25750	25750	25750	0
408	20250327	123300	39371550	25750	25750	25750	25750	0
409	20250327	123200	39371550	25750	25750	25750	25750	0
410	20250327	123100	39371550	25750	25750	25750	25750	0
411	20250327	123000	39371550	25750	25750	25750	25750	0
412	20250327	122900	39371550	25750	25750	25750	25750	0
413	20250327	122800	39371550	25750	25750	25750	25750	0
414	20250327	122700	39371550	25750	25750	25750	25750	0
415	20250327	122600	39371550	25750	25750	25750	25750	0
416	20250327	122500	39371550	25750	25750	25750	25750	0
417	20250327	122400	39371550	25750	25750	25750	25750	0
418	20250327	122300	39371550	25750	25750	25750	25750	63
419	20250327	122200	37749300	25750	25750	25750	25750	0
420	20250327	122100	37749300	25750	25750	25750	25750	0
421	20250327	122000	37749300	25750	25750	25750	25750	0
422	20250327	121900	37749300	25750	25750	25750	25750	0
423	20250327	121800	37749300	25750	25750	25750	25750	0
424	20250327	121700	37749300	25750	25750	25750	25750	0
425	20250327	121600	37749300	25750	25750	25750	25750	0
426	20250327	121500	37749300	25750	25750	25750	25750	0
427	20250327	121400	37749300	25750	25750	25750	25750	0
428	20250327	121300	37749300	25750	25750	25750	25750	0
429	20250327	121200	37749300	25750	25750	25750	25750	0
430	20250327	121100	37749300	25750	25750	25750	25750	0
431	20250327	121000	37749300	25750	25750	25750	25750	0
432	20250327	120900	37749300	25750	25750	25750	25750	0
433	20250327	120800	37749300	25750	25750	25750	25750	0
434	20250327	120700	37749300	25750	25750	25750	25750	0
435	20250327	120600	37749300	25750	25750	25750	25750	0
436	20250327	120500	37749300	25750	25750	25750	25750	0
437	20250327	120400	37749300	25750	25750	25750	25750	0
438	20250327	120300	37749300	25750	25750	25750	25750	0
439	20250327	120200	37749300	25750	25750	25750	25750	0
440	20250327	120100	37749300	25750	25750	25750	25750	6
441	20250327	120000	37594800	25750	25750	25750	25750	1
442	20250327	115900	37569050	25750	25750	25750	25750	0
443	20250327	115800	37569050	25750	25750	25750	25750	0
444	20250327	115700	37569050	25750	25750	25750	25750	0
445	20250327	115600	37569050	25750	25750	25750	25750	1
446	20250327	115500	37543300	25800	25800	25800	25800	0
447	20250327	115400	37543300	25800	25800	25800	25800	0
448	20250327	115300	37543300	25800	25800	25800	25800	0
449	20250327	115200	37543300	25800	25800	25800	25800	0
450	20250327	115100	37543300	25800	25800	25800	25800	0
451	20250327	115000	37543300	25800	25800	25800	25800	0
452	20250327	114900	37543300	25800	25800	25800	25800	0
453	20250327	114800	37543300	25800	25800	25800	25800	0
454	20250327	114700	37543300	25800	25800	25800	25800	0
455	20250327	114600	37543300	25800	25800	25800	25800	0
456	20250327	114500	37543300	25800	25800	25800	25800	0
457	20250327	114400	37543300	25800	25600	25800	25550	1248
458	20250327	114300	5610150	25700	25700	25700	25700	0
459	20250327	114200	5610150	25700	25700	25700	25700	0
460	20250327	114100	5610150	25700	25700	25700	25700	0
461	20250327	114000	5610150	25700	25700	25700	25700	0
462	20250327	113900	5610150	25700	25700	25700	25700	0
463	20250327	113800	5610150	25700	25700	25700	25700	0
464	20250327	113700	5610150	25700	25700	25700	25700	0
465	20250327	113600	5610150	25700	25700	25700	25700	0
466	20250327	113500	5610150	25700	25700	25700	25700	0
467	20250327	113400	5610150	25700	25700	25700	25700	6
468	20250327	113300	5455950	25700	25700	25700	25700	0
469	20250327	113200	5455950	25700	25700	25700	25700	0
470	20250327	113100	5455950	25700	25700	25700	25700	0
471	20250327	113000	5455950	25700	25700	25700	25700	0
472	20250327	112900	5455950	25700	25700	25700	25700	0
473	20250327	112800	5455950	25700	25700	25700	25700	0
474	20250327	112700	5455950	25700	25700	25700	25700	0
475	20250327	112600	5455950	25700	25700	25700	25700	0
476	20250327	112500	5455950	25700	25700	25700	25700	0
477	20250327	112400	5455950	25700	25700	25700	25700	0
478	20250327	112300	5455950	25700	25700	25700	25700	0
479	20250327	112200	5455950	25700	25700	25700	25700	0
480	20250327	112100	5455950	25700	25700	25700	25700	0
481	20250327	112000	5455950	25700	25700	25700	25700	0
482	20250327	111900	5455950	25700	25700	25700	25700	4
483	20250327	111800	5353150	25700	25700	25700	25700	0
484	20250327	111700	5353150	25700	25700	25700	25700	0
485	20250327	111600	5353150	25700	25700	25700	25700	0
486	20250327	111500	5353150	25700	25700	25700	25700	0
487	20250327	111400	5353150	25700	25700	25700	25700	0
488	20250327	111300	5353150	25700	25700	25700	25700	0
489	20250327	111200	5353150	25700	25700	25700	25700	1
490	20250327	111100	5327450	25700	25700	25700	25700	0
491	20250327	111000	5327450	25700	25700	25700	25700	0
492	20250327	110900	5327450	25700	25700	25700	25700	0
493	20250327	110800	5327450	25700	25700	25700	25700	0
494	20250327	110700	5327450	25700	25700	25700	25700	0
495	20250327	110600	5327450	25700	25700	25700	25700	0
496	20250327	110500	5327450	25700	25700	25700	25700	0
497	20250327	110400	5327450	25700	25700	25700	25700	0
498	20250327	110300	5327450	25700	25700	25700	25700	0
499	20250327	110200	5327450	25700	25700	25700	25700	0
500	20250327	110100	5327450	25700	25700	25700	25700	0
501	20250327	110000	5327450	25700	25700	25700	25700	0
502	20250327	105900	5327450	25700	25700	25700	25700	0
503	20250327	105800	5327450	25700	25700	25700	25700	0
504	20250327	105700	5327450	25700	25700	25700	25700	0
505	20250327	105600	5327450	25700	25700	25700	25700	0
506	20250327	105500	5327450	25700	25700	25700	25700	0
507	20250327	105400	5327450	25700	25700	25700	25700	0
508	20250327	105300	5327450	25700	25700	25700	25700	0
509	20250327	105200	5327450	25700	25700	25700	25700	0
510	20250327	105100	5327450	25700	25700	25700	25700	0
511	20250327	105000	5327450	25700	25700	25700	25700	0
512	20250327	104900	5327450	25700	25700	25700	25700	0
513	20250327	104800	5327450	25700	25700	25700	25700	0
514	20250327	104700	5327450	25700	25700	25700	25700	0
515	20250327	104600	5327450	25700	25700	25700	25700	0
516	20250327	104500	5327450	25700	25700	25700	25700	0
517	20250327	104400	5327450	25700	25700	25700	25700	3
518	20250327	104300	5250350	25700	25700	25700	25700	17
519	20250327	104200	4813450	25700	25650	25700	25650	9
520	20250327	104100	4582550	25650	25650	25650	25650	0
521	20250327	104000	4582550	25650	25600	25650	25600	19
522	20250327	103900	4095950	25550	25550	25550	25550	0
523	20250327	103800	4095950	25550	25550	25550	25550	0
524	20250327	103700	4095950	25550	25550	25550	25550	0
525	20250327	103600	4095950	25550	25550	25550	25550	1
526	20250327	103500	4070400	25600	25600	25600	25600	0
527	20250327	103400	4070400	25600	25600	25600	25600	0
528	20250327	103300	4070400	25600	25600	25600	25600	0
529	20250327	103200	4070400	25600	25600	25600	25600	0
530	20250327	103100	4070400	25600	25600	25600	25600	2
531	20250327	103000	4019200	25600	25600	25600	25600	2
532	20250327	102900	3968000	25550	25550	25550	25550	1
533	20250327	102800	3942450	25600	25600	25600	25600	0
534	20250327	102700	3942450	25600	25600	25600	25600	0
535	20250327	102600	3942450	25600	25600	25600	25600	0
536	20250327	102500	3942450	25600	25600	25600	25600	0
537	20250327	102400	3942450	25600	25600	25600	25600	0
538	20250327	102300	3942450	25600	25600	25600	25600	0
539	20250327	102200	3942450	25600	25600	25600	25600	0
540	20250327	102100	3942450	25600	25600	25600	25600	0
541	20250327	102000	3942450	25600	25600	25600	25600	0
542	20250327	101900	3942450	25600	25600	25600	25600	0
543	20250327	101800	3942450	25600	25600	25600	25600	0
544	20250327	101700	3942450	25600	25600	25600	25600	0
545	20250327	101600	3942450	25600	25600	25600	25600	2
546	20250327	101500	3891250	25550	25550	25550	25550	9
547	20250327	101400	3661300	25600	25600	25600	25600	0
548	20250327	101300	3661300	25600	25600	25600	25600	0
549	20250327	101200	3661300	25600	25550	25600	25550	15
550	20250327	101100	3277900	25650	25600	25650	25600	39
551	20250327	101000	2279150	25650	25650	25650	25650	0
552	20250327	100900	2279150	25650	25650	25650	25650	0
553	20250327	100800	2279150	25650	25650	25650	25650	0
554	20250327	100700	2279150	25650	25650	25650	25650	0
555	20250327	100600	2279150	25650	25650	25650	25650	0
556	20250327	100500	2279150	25650	25650	25650	25650	0
557	20250327	100400	2279150	25650	25650	25650	25650	0
558	20250327	100300	2279150	25650	25650	25650	25650	0
559	20250327	100200	2279150	25650	25650	25650	25650	0
560	20250327	100100	2279150	25650	25650	25650	25650	0
561	20250327	100000	2279150	25650	25650	25650	25650	0
562	20250327	095900	2279150	25650	25650	25650	25650	0
563	20250327	095800	2279150	25650	25650	25650	25650	0
564	20250327	095700	2279150	25650	25650	25650	25650	0
565	20250327	095600	2279150	25650	25650	25650	25650	1
566	20250327	095500	2253500	25650	25650	25650	25650	0
567	20250327	095400	2253500	25650	25650	25650	25650	0
568	20250327	095300	2253500	25650	25650	25650	25650	5
569	20250327	095200	2125250	25650	25650	25650	25650	0
570	20250327	095100	2125250	25650	25650	25650	25650	0
571	20250327	095000	2125250	25650	25650	25650	25650	0
572	20250327	094900	2125250	25650	25650	25650	25650	0
573	20250327	094800	2125250	25650	25650	25650	25650	0
574	20250327	094700	2125250	25650	25600	25650	25600	40
575	20250327	094600	1100850	25600	25600	25600	25600	0
576	20250327	094500	1100850	25600	25600	25600	25600	0
577	20250327	094400	1100850	25600	25600	25600	25600	13
578	20250327	094300	768050	25600	25600	25600	25600	0
579	20250327	094200	768050	25600	25600	25600	25600	0
580	20250327	094100	768050	25600	25600	25600	25600	0
581	20250327	094000	768050	25600	25600	25600	25600	0
582	20250327	093900	768050	25600	25600	25600	25600	0
583	20250327	093800	768050	25600	25600	25600	25600	6
584	20250327	093700	614450	25600	25600	25600	25600	0
585	20250327	093600	614450	25600	25600	25600	25600	0
586	20250327	093500	614450	25600	25600	25600	25600	0
587	20250327	093400	614450	25600	25600	25600	25600	1
588	20250327	093300	588850	25600	25600	25600	25600	0
589	20250327	093200	588850	25600	25600	25600	25600	0
590	20250327	093100	588850	25600	25600	25600	25600	0
591	20250327	093000	588850	25600	25600	25600	25600	6
592	20250327	092900	435250	25600	25600	25600	25600	0
593	20250327	092800	435250	25600	25600	25600	25600	0
594	20250327	092700	435250	25600	25600	25600	25600	0
595	20250327	092600	435250	25600	25600	25600	25600	0
596	20250327	092500	435250	25600	25600	25600	25600	0
597	20250327	092400	435250	25600	25600	25600	25600	0
598	20250327	092300	435250	25600	25600	25600	25600	2
599	20250327	092200	384050	25650	25650	25650	25650	0
600	20250327	092100	384050	25650	25650	25650	25650	0
601	20250327	092000	384050	25650	25650	25650	25650	0
602	20250327	091900	384050	25650	25650	25650	25650	0
603	20250327	091800	384050	25650	25650	25650	25650	0
604	20250327	091700	384050	25650	25650	25650	25650	0
605	20250327	091600	384050	25650	25650	25650	25650	0
606	20250327	091500	384050	25650	25650	25650	25650	1
607	20250327	091400	358400	25650	25650	25650	25650	0
608	20250327	091300	358400	25650	25650	25650	25650	0
609	20250327	091200	358400	25650	25550	25650	25550	4
610	20250327	091100	256100	25600	25600	25600	25600	0
611	20250327	091000	256100	25600	25600	25600	25600	0
612	20250327	090900	256100	25600	25600	25600	25600	2
613	20250327	090800	204900	25600	25600	25600	25600	0
614	20250327	090700	204900	25600	25600	25600	25600	0
615	20250327	090600	204900	25600	25600	25600	25600	0
616	20250327	090500	204900	25600	25600	25600	25600	6
617	20250327	090400	51300	25650	25650	25650	25650	0
618	20250327	090300	51300	25650	25650	25650	25650	0
619	20250327	090200	51300	25650	25650	25650	25650	0
620	20250327	090100	51300	25650	25650	25650	25650	0
621	20250327	090000	51300	25650	25650	25650	25650	2