KissMeData/270210/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210000	52446300	20150	20150	20150	20150	20
3	20250328	205900	52446300	20150	20150	20150	20150	0
4	20250328	205800	52446300	20150	20150	20150	20150	0
5	20250328	205700	52446300	20150	20150	20150	20150	0
6	20250328	205600	52446300	20150	20150	20150	20150	0
7	20250328	205500	52446300	20150	20150	20150	20150	0
8	20250328	205400	52446300	20150	20150	20150	20150	0
9	20250328	205300	52446300	20150	20150	20150	20150	0
10	20250328	205200	52446300	20150	20150	20150	20150	0
11	20250328	205100	52446300	20150	20150	20150	20150	0
12	20250328	205000	52446300	20150	20150	20150	20150	0
13	20250328	204900	52446300	20150	20150	20150	20150	0
14	20250328	204800	52446300	20150	20150	20150	20150	0
15	20250328	204700	52446300	20150	20150	20150	20150	0
16	20250328	204600	52446300	20150	20150	20150	20150	0
17	20250328	204500	52446300	20150	20150	20150	20150	0
18	20250328	204400	52446300	20150	20150	20150	20150	0
19	20250328	204300	52446300	20150	20150	20150	20150	0
20	20250328	204200	52446300	20150	20150	20150	20150	0
21	20250328	204100	52446300	20150	20150	20150	20150	0
22	20250328	204000	52446300	20150	20150	20150	20150	0
23	20250328	203900	52446300	20150	20150	20150	20150	0
24	20250328	203800	52446300	20150	20150	20150	20150	0
25	20250328	203700	52446300	20150	20150	20150	20150	0
26	20250328	203600	52446300	20150	20150	20150	20150	0
27	20250328	203500	52446300	20150	20150	20150	20150	0
28	20250328	203400	52446300	20150	20150	20150	20150	0
29	20250328	203300	52446300	20150	20150	20150	20150	0
30	20250328	203200	52446300	20150	20150	20150	20150	0
31	20250328	203100	52446300	20150	20150	20150	20150	0
32	20250328	203000	52446300	20150	20150	20150	20150	20
33	20250328	202900	52446300	20150	20150	20150	20150	0
34	20250328	202800	52446300	20150	20150	20150	20150	0
35	20250328	202700	52446300	20150	20150	20150	20150	0
36	20250328	202600	52446300	20150	20150	20150	20150	0
37	20250328	202500	52446300	20150	20150	20150	20150	0
38	20250328	202400	52446300	20150	20150	20150	20150	0
39	20250328	202300	52446300	20150	20150	20150	20150	0
40	20250328	202200	52446300	20150	20150	20150	20150	0
41	20250328	202100	52446300	20150	20150	20150	20150	0
42	20250328	202000	52446300	20150	20150	20150	20150	0
43	20250328	201900	52446300	20150	20150	20150	20150	0
44	20250328	201800	52446300	20150	20150	20150	20150	0
45	20250328	201700	52446300	20150	20150	20150	20150	0
46	20250328	201600	52446300	20150	20150	20150	20150	0
47	20250328	201500	52446300	20150	20150	20150	20150	0
48	20250328	201400	52446300	20150	20150	20150	20150	0
49	20250328	201300	52446300	20150	20150	20150	20150	0
50	20250328	201200	52446300	20150	20150	20150	20150	0
51	20250328	201100	52446300	20150	20150	20150	20150	0
52	20250328	201000	52446300	20150	20150	20150	20150	0
53	20250328	200900	52446300	20150	20150	20150	20150	0
54	20250328	200800	52446300	20150	20150	20150	20150	0
55	20250328	200700	52446300	20150	20150	20150	20150	0
56	20250328	200600	52446300	20150	20150	20150	20150	0
57	20250328	200500	52446300	20150	20150	20150	20150	0
58	20250328	200400	52446300	20150	20150	20150	20150	0
59	20250328	200300	52446300	20150	20150	20150	20150	0
60	20250328	200200	52446300	20150	20150	20150	20150	0
61	20250328	200100	52446300	20150	20150	20150	20150	0
62	20250328	200000	52446300	20150	20150	20150	20150	20
63	20250328	195900	52446300	20150	20150	20150	20150	0
64	20250328	195800	52446300	20150	20150	20150	20150	0
65	20250328	195700	52446300	20150	20150	20150	20150	0
66	20250328	195600	52446300	20150	20150	20150	20150	0
67	20250328	195500	52446300	20150	20150	20150	20150	0
68	20250328	195400	52446300	20150	20150	20150	20150	0
69	20250328	195300	52446300	20150	20150	20150	20150	0
70	20250328	195200	52446300	20150	20150	20150	20150	0
71	20250328	195100	52446300	20150	20150	20150	20150	0
72	20250328	195000	52446300	20150	20150	20150	20150	0
73	20250328	194900	52446300	20150	20150	20150	20150	0
74	20250328	194800	52446300	20150	20150	20150	20150	0
75	20250328	194700	52446300	20150	20150	20150	20150	0
76	20250328	194600	52446300	20150	20150	20150	20150	0
77	20250328	194500	52446300	20150	20150	20150	20150	0
78	20250328	194400	52446300	20150	20150	20150	20150	0
79	20250328	194300	52446300	20150	20150	20150	20150	0
80	20250328	194200	52446300	20150	20150	20150	20150	0
81	20250328	194100	52446300	20150	20150	20150	20150	0
82	20250328	194000	52446300	20150	20150	20150	20150	0
83	20250328	193900	52446300	20150	20150	20150	20150	0
84	20250328	193800	52446300	20150	20150	20150	20150	0
85	20250328	193700	52446300	20150	20150	20150	20150	0
86	20250328	193600	52446300	20150	20150	20150	20150	0
87	20250328	193500	52446300	20150	20150	20150	20150	0
88	20250328	193400	52446300	20150	20150	20150	20150	0
89	20250328	193300	52446300	20150	20150	20150	20150	0
90	20250328	193200	52446300	20150	20150	20150	20150	0
91	20250328	193100	52446300	20150	20150	20150	20150	0
92	20250328	193000	52446300	20150	20150	20150	20150	20
93	20250328	192900	52446300	20150	20150	20150	20150	0
94	20250328	192800	52446300	20150	20150	20150	20150	0
95	20250328	192700	52446300	20150	20150	20150	20150	0
96	20250328	192600	52446300	20150	20150	20150	20150	0
97	20250328	192500	52446300	20150	20150	20150	20150	0
98	20250328	192400	52446300	20150	20150	20150	20150	0
99	20250328	192300	52446300	20150	20150	20150	20150	0
100	20250328	192200	52446300	20150	20150	20150	20150	0
101	20250328	192100	52446300	20150	20150	20150	20150	0
102	20250328	192000	52446300	20150	20150	20150	20150	0
103	20250328	191900	52446300	20150	20150	20150	20150	0
104	20250328	191800	52446300	20150	20150	20150	20150	0
105	20250328	191700	52446300	20150	20150	20150	20150	0
106	20250328	191600	52446300	20150	20150	20150	20150	0
107	20250328	191500	52446300	20150	20150	20150	20150	0
108	20250328	191400	52446300	20150	20150	20150	20150	0
109	20250328	191300	52446300	20150	20150	20150	20150	0
110	20250328	191200	52446300	20150	20150	20150	20150	0
111	20250328	191100	52446300	20150	20150	20150	20150	0
112	20250328	191000	52446300	20150	20150	20150	20150	0
113	20250328	190900	52446300	20150	20150	20150	20150	0
114	20250328	190800	52446300	20150	20150	20150	20150	0
115	20250328	190700	52446300	20150	20150	20150	20150	0
116	20250328	190600	52446300	20150	20150	20150	20150	0
117	20250328	190500	52446300	20150	20150	20150	20150	0
118	20250328	190400	52446300	20150	20150	20150	20150	0
119	20250328	190300	52446300	20150	20150	20150	20150	0
120	20250328	190200	52446300	20150	20150	20150	20150	0
121	20250328	190100	52446300	20150	20150	20150	20150	0
122	20250328	190000	52446300	20150	20150	20150	20150	20
123	20250328	185900	52446300	20150	20150	20150	20150	0
124	20250328	185800	52446300	20150	20150	20150	20150	0
125	20250328	185700	52446300	20150	20150	20150	20150	0
126	20250328	185600	52446300	20150	20150	20150	20150	0
127	20250328	185500	52446300	20150	20150	20150	20150	0
128	20250328	185400	52446300	20150	20150	20150	20150	0
129	20250328	185300	52446300	20150	20150	20150	20150	0
130	20250328	185200	52446300	20150	20150	20150	20150	0
131	20250328	185100	52446300	20150	20150	20150	20150	0
132	20250328	185000	52446300	20150	20150	20150	20150	0
133	20250328	184900	52446300	20150	20150	20150	20150	0
134	20250328	184800	52446300	20150	20150	20150	20150	0
135	20250328	184700	52446300	20150	20150	20150	20150	0
136	20250328	184600	52446300	20150	20150	20150	20150	0
137	20250328	184500	52446300	20150	20150	20150	20150	0
138	20250328	184400	52446300	20150	20150	20150	20150	0
139	20250328	184300	52446300	20150	20150	20150	20150	0
140	20250328	184200	52446300	20150	20150	20150	20150	0
141	20250328	184100	52446300	20150	20150	20150	20150	0
142	20250328	184000	52446300	20150	20150	20150	20150	0
143	20250328	183900	52446300	20150	20150	20150	20150	0
144	20250328	183800	52446300	20150	20150	20150	20150	0
145	20250328	183700	52446300	20150	20150	20150	20150	0
146	20250328	183600	52446300	20150	20150	20150	20150	0
147	20250328	183500	52446300	20150	20150	20150	20150	0
148	20250328	183400	52446300	20150	20150	20150	20150	0
149	20250328	183300	52446300	20150	20150	20150	20150	0
150	20250328	183200	52446300	20150	20150	20150	20150	0
151	20250328	183100	52446300	20150	20150	20150	20150	0
152	20250328	183000	52446300	20150	20150	20150	20150	20
153	20250328	182900	52446300	20150	20150	20150	20150	0
154	20250328	182800	52446300	20150	20150	20150	20150	0
155	20250328	182700	52446300	20150	20150	20150	20150	0
156	20250328	182600	52446300	20150	20150	20150	20150	0
157	20250328	182500	52446300	20150	20150	20150	20150	0
158	20250328	182400	52446300	20150	20150	20150	20150	0
159	20250328	182300	52446300	20150	20150	20150	20150	0
160	20250328	182200	52446300	20150	20150	20150	20150	0
161	20250328	182100	52446300	20150	20150	20150	20150	0
162	20250328	182000	52446300	20150	20150	20150	20150	0
163	20250328	181900	52446300	20150	20150	20150	20150	0
164	20250328	181800	52446300	20150	20150	20150	20150	0
165	20250328	181700	52446300	20150	20150	20150	20150	0
166	20250328	181600	52446300	20150	20150	20150	20150	0
167	20250328	181500	52446300	20150	20150	20150	20150	0
168	20250328	181400	52446300	20150	20150	20150	20150	0
169	20250328	181300	52446300	20150	20150	20150	20150	0
170	20250328	181200	52446300	20150	20150	20150	20150	0
171	20250328	181100	52446300	20150	20150	20150	20150	0
172	20250328	181000	52446300	20150	20150	20150	20150	0
173	20250328	180900	52446300	20150	20150	20150	20150	0
174	20250328	180800	52446300	20150	20150	20150	20150	0
175	20250328	180700	52446300	20150	20150	20150	20150	0
176	20250328	180600	52446300	20150	20150	20150	20150	0
177	20250328	180500	52446300	20150	20150	20150	20150	0
178	20250328	180400	52446300	20150	20150	20150	20150	0
179	20250328	180300	52446300	20150	20150	20150	20150	0
180	20250328	180200	52446300	20150	20150	20150	20150	0
181	20250328	180100	52446300	20150	20150	20150	20150	0
182	20250328	180000	52446300	20150	20150	20150	20150	20
183	20250328	175900	52446300	20150	20150	20150	20150	0
184	20250328	175800	52446300	20150	20150	20150	20150	0
185	20250328	175700	52446300	20150	20150	20150	20150	0
186	20250328	175600	52446300	20150	20150	20150	20150	0
187	20250328	175500	52446300	20150	20150	20150	20150	0
188	20250328	175400	52446300	20150	20150	20150	20150	0
189	20250328	175300	52446300	20150	20150	20150	20150	0
190	20250328	175200	52446300	20150	20150	20150	20150	0
191	20250328	175100	52446300	20150	20150	20150	20150	0
192	20250328	175000	52446300	20150	20150	20150	20150	0
193	20250328	174900	52446300	20150	20150	20150	20150	0
194	20250328	174800	52446300	20150	20150	20150	20150	0
195	20250328	174700	52446300	20150	20150	20150	20150	0
196	20250328	174600	52446300	20150	20150	20150	20150	0
197	20250328	174500	52446300	20150	20150	20150	20150	0
198	20250328	174400	52446300	20150	20150	20150	20150	0
199	20250328	174300	52446300	20150	20150	20150	20150	0
200	20250328	174200	52446300	20150	20150	20150	20150	0
201	20250328	174100	52446300	20150	20150	20150	20150	0
202	20250328	174000	52446300	20150	20150	20150	20150	0
203	20250328	173900	52446300	20150	20150	20150	20150	0
204	20250328	173800	52446300	20150	20150	20150	20150	0
205	20250328	173700	52446300	20150	20150	20150	20150	0
206	20250328	173600	52446300	20150	20150	20150	20150	0
207	20250328	173500	52446300	20150	20150	20150	20150	0
208	20250328	173400	52446300	20150	20150	20150	20150	0
209	20250328	173300	52446300	20150	20150	20150	20150	0
210	20250328	173200	52446300	20150	20150	20150	20150	0
211	20250328	173100	52446300	20150	20150	20150	20150	0
212	20250328	173000	52446300	20150	20150	20150	20150	20
213	20250328	172900	52446300	20150	20150	20150	20150	0
214	20250328	172800	52446300	20150	20150	20150	20150	0
215	20250328	172700	52446300	20150	20150	20150	20150	0
216	20250328	172600	52446300	20150	20150	20150	20150	0
217	20250328	172500	52446300	20150	20150	20150	20150	0
218	20250328	172400	52446300	20150	20150	20150	20150	0
219	20250328	172300	52446300	20150	20150	20150	20150	0
220	20250328	172200	52446300	20150	20150	20150	20150	0
221	20250328	172100	52446300	20150	20150	20150	20150	0
222	20250328	172000	52446300	20150	20150	20150	20150	0
223	20250328	171900	52446300	20150	20150	20150	20150	0
224	20250328	171800	52446300	20150	20150	20150	20150	0
225	20250328	171700	52446300	20150	20150	20150	20150	0
226	20250328	171600	52446300	20150	20150	20150	20150	0
227	20250328	171500	52446300	20150	20150	20150	20150	0
228	20250328	171400	52446300	20150	20150	20150	20150	0
229	20250328	171300	52446300	20150	20150	20150	20150	0
230	20250328	171200	52446300	20150	20150	20150	20150	0
231	20250328	171100	52446300	20150	20150	20150	20150	0
232	20250328	171000	52446300	20150	20150	20150	20150	0
233	20250328	170900	52446300	20150	20150	20150	20150	0
234	20250328	170800	52446300	20150	20150	20150	20150	0
235	20250328	170700	52446300	20150	20150	20150	20150	0
236	20250328	170600	52446300	20150	20150	20150	20150	0
237	20250328	170500	52446300	20150	20150	20150	20150	0
238	20250328	170400	52446300	20150	20150	20150	20150	0
239	20250328	170300	52446300	20150	20150	20150	20150	0
240	20250328	170200	52446300	20150	20150	20150	20150	0
241	20250328	170100	52446300	20150	20150	20150	20150	0
242	20250328	170000	52446300	20150	20150	20150	20150	20
243	20250328	165900	52446300	20150	20150	20150	20150	0
244	20250328	165800	52446300	20150	20150	20150	20150	0
245	20250328	165700	52446300	20150	20150	20150	20150	0
246	20250328	165600	52446300	20150	20150	20150	20150	0
247	20250328	165500	52446300	20150	20150	20150	20150	0
248	20250328	165400	52446300	20150	20150	20150	20150	0
249	20250328	165300	52446300	20150	20150	20150	20150	0
250	20250328	165200	52446300	20150	20150	20150	20150	0
251	20250328	165100	52446300	20150	20150	20150	20150	0
252	20250328	165000	52446300	20150	20150	20150	20150	0
253	20250328	164900	52446300	20150	20150	20150	20150	0
254	20250328	164800	52446300	20150	20150	20150	20150	0
255	20250328	164700	52446300	20150	20150	20150	20150	0
256	20250328	164600	52446300	20150	20150	20150	20150	0
257	20250328	164500	52446300	20150	20150	20150	20150	0
258	20250328	164400	52446300	20150	20150	20150	20150	0
259	20250328	164300	52446300	20150	20150	20150	20150	0
260	20250328	164200	52446300	20150	20150	20150	20150	0
261	20250328	164100	52446300	20150	20150	20150	20150	0
262	20250328	164000	52446300	20150	20150	20150	20150	0
263	20250328	163900	52446300	20150	20150	20150	20150	0
264	20250328	163800	52446300	20150	20150	20150	20150	0
265	20250328	163700	52446300	20150	20150	20150	20150	0
266	20250328	163600	52446300	20150	20150	20150	20150	0
267	20250328	163500	52446300	20150	20150	20150	20150	0
268	20250328	163400	52446300	20150	20150	20150	20150	0
269	20250328	163300	52446300	20150	20150	20150	20150	0
270	20250328	163200	52446300	20150	20150	20150	20150	0
271	20250328	163100	52446300	20150	20150	20150	20150	0
272	20250328	163000	52446300	20150	20150	20150	20150	20
273	20250328	162900	52446300	20150	20150	20150	20150	0
274	20250328	162800	52446300	20150	20150	20150	20150	0
275	20250328	162700	52446300	20150	20150	20150	20150	0
276	20250328	162600	52446300	20150	20150	20150	20150	0
277	20250328	162500	52446300	20150	20150	20150	20150	0
278	20250328	162400	52446300	20150	20150	20150	20150	0
279	20250328	162300	52446300	20150	20150	20150	20150	0
280	20250328	162200	52446300	20150	20150	20150	20150	0
281	20250328	162100	52446300	20150	20150	20150	20150	0
282	20250328	162000	52446300	20150	20150	20150	20150	0
283	20250328	161900	52446300	20150	20150	20150	20150	0
284	20250328	161800	52446300	20150	20150	20150	20150	0
285	20250328	161700	52446300	20150	20150	20150	20150	0
286	20250328	161600	52446300	20150	20150	20150	20150	0
287	20250328	161500	52446300	20150	20150	20150	20150	0
288	20250328	161400	52446300	20150	20150	20150	20150	0
289	20250328	161300	52446300	20150	20150	20150	20150	0
290	20250328	161200	52446300	20150	20150	20150	20150	0
291	20250328	161100	52446300	20150	20150	20150	20150	0
292	20250328	161000	52446300	20150	20150	20150	20150	0
293	20250328	160900	52446300	20150	20150	20150	20150	0
294	20250328	160800	52446300	20150	20150	20150	20150	0
295	20250328	160700	52446300	20150	20150	20150	20150	0
296	20250328	160600	52446300	20150	20150	20150	20150	0
297	20250328	160500	52446300	20150	20150	20150	20150	0
298	20250328	160400	52446300	20150	20150	20150	20150	0
299	20250328	160300	52446300	20150	20150	20150	20150	0
300	20250328	160200	52446300	20150	20150	20150	20150	0
301	20250328	160100	52446300	20150	20150	20150	20150	0
302	20250328	160000	52446300	20150	20150	20150	20150	20
303	20250328	155900	52446300	20150	20150	20150	20150	0
304	20250328	155800	52446300	20150	20150	20150	20150	0
305	20250328	155700	52446300	20150	20150	20150	20150	0
306	20250328	155600	52446300	20150	20150	20150	20150	0
307	20250328	155500	52446300	20150	20150	20150	20150	0
308	20250328	155400	52446300	20150	20150	20150	20150	0
309	20250328	155300	52446300	20150	20150	20150	20150	0
310	20250328	155200	52446300	20150	20150	20150	20150	0
311	20250328	155100	52446300	20150	20150	20150	20150	0
312	20250328	155000	52446300	20150	20150	20150	20150	0
313	20250328	154900	52446300	20150	20150	20150	20150	0
314	20250328	154800	52446300	20150	20150	20150	20150	0
315	20250328	154700	52446300	20150	20150	20150	20150	0
316	20250328	154600	52446300	20150	20150	20150	20150	0
317	20250328	154500	52446300	20150	20150	20150	20150	0
318	20250328	154400	52446300	20150	20150	20150	20150	0
319	20250328	154300	52446300	20150	20150	20150	20150	0
320	20250328	154200	52446300	20150	20150	20150	20150	0
321	20250328	154100	52446300	20150	20150	20150	20150	0
322	20250328	154000	52446300	20150	20150	20150	20150	0
323	20250328	153900	52446300	20150	20150	20150	20150	0
324	20250328	153800	52446300	20150	20150	20150	20150	0
325	20250328	153700	52446300	20150	20150	20150	20150	0
326	20250328	153600	52446300	20150	20150	20150	20150	0
327	20250328	153500	52446300	20150	20150	20150	20150	0
328	20250328	153400	52446300	20150	20150	20150	20150	0
329	20250328	153300	52446300	20150	20150	20150	20150	0
330	20250328	153200	52446300	20150	20150	20150	20150	0
331	20250328	153100	52446300	20150	20150	20150	20150	0
332	20250328	153000	52446300	20150	20150	20150	20150	20
333	20250328	152900	52446300	20150	20150	20150	20150	0
334	20250328	152800	52446300	20150	20150	20150	20150	0
335	20250328	152700	52446300	20150	20150	20150	20150	0
336	20250328	152600	52446300	20150	20150	20150	20150	0
337	20250328	152500	52446300	20150	20150	20150	20150	0
338	20250328	152400	52446300	20150	20150	20150	20150	0
339	20250328	152300	52446300	20150	20150	20150	20150	0
340	20250328	152200	52446300	20150	20150	20150	20150	0
341	20250328	152100	52446300	20150	20150	20150	20150	0
342	20250328	152000	52446300	20150	20150	20150	20150	0
343	20250328	151900	52446300	20150	20150	20150	20150	0
344	20250328	151800	52446300	20150	20150	20150	20150	0
345	20250328	151700	52446300	20150	20150	20150	20150	0
346	20250328	151600	52446300	20150	20150	20150	20150	0
347	20250328	151500	52446300	20150	20150	20150	20150	0
348	20250328	151400	52446300	20150	20150	20150	20150	0
349	20250328	151300	52446300	20150	20150	20150	20150	0
350	20250328	151200	52446300	20150	20150	20150	20150	0
351	20250328	151100	52446300	20150	20150	20150	20150	0
352	20250328	151000	52446300	20150	20150	20150	20150	0
353	20250328	150900	52446300	20150	20150	20150	20150	0
354	20250328	150800	52446300	20150	20150	20150	20150	0
355	20250328	150700	52446300	20150	20150	20150	20150	20
356	20250328	150600	52043300	20150	20150	20150	20150	0
357	20250328	150500	52043300	20150	20150	20150	20150	0
358	20250328	150400	52043300	20150	20150	20150	20150	0
359	20250328	150300	52043300	20150	20150	20150	20150	0
360	20250328	150200	52043300	20150	20150	20150	20150	0
361	20250328	150100	52043300	20150	20150	20150	20150	0
362	20250328	150000	52043300	20150	20150	20150	20150	0
363	20250328	145900	52043300	20150	20150	20150	20150	0
364	20250328	145800	52043300	20150	20150	20150	20150	0
365	20250328	145700	52043300	20150	20150	20150	20150	0
366	20250328	145600	52043300	20150	20150	20150	20150	0
367	20250328	145500	52043300	20150	20150	20150	20150	0
368	20250328	145400	52043300	20150	20100	20150	20100	22
369	20250328	145300	51600100	20100	20100	20100	20100	0
370	20250328	145200	51600100	20100	20100	20100	20100	0
371	20250328	145100	51600100	20100	20100	20100	20100	0
372	20250328	145000	51600100	20100	20100	20100	20100	0
373	20250328	144900	51600100	20100	20100	20100	20100	0
374	20250328	144800	51600100	20100	20100	20100	20100	0
375	20250328	144700	51600100	20100	20100	20100	20100	0
376	20250328	144600	51600100	20100	20100	20100	20100	0
377	20250328	144500	51600100	20100	20000	20100	20000	133
378	20250328	144400	48933650	20000	20000	20000	20000	0
379	20250328	144300	48933650	20000	20000	20000	20000	0
380	20250328	144200	48933650	20000	20000	20000	20000	0
381	20250328	144100	48933650	20000	20000	20000	20000	10
382	20250328	144000	48733650	20000	20000	20000	20000	0
383	20250328	143900	48733650	20000	20000	20000	20000	0
384	20250328	143800	48733650	20000	20000	20000	20000	10
385	20250328	143700	48533650	19940	19940	19940	19940	0
386	20250328	143600	48533650	19940	19940	19940	19940	0
387	20250328	143500	48533650	19940	19940	19940	19940	0
388	20250328	143400	48533650	19940	19940	19940	19940	0
389	20250328	143300	48533650	19940	19940	19940	19940	0
390	20250328	143200	48533650	19940	19940	19940	19940	0
391	20250328	143100	48533650	19940	19940	19940	19940	0
392	20250328	143000	48533650	19940	19930	19940	19930	60
393	20250328	142900	47337550	19890	19860	19890	19860	77
394	20250328	142800	45807070	19860	19860	19860	19860	1
395	20250328	142700	45787210	19200	19200	19200	19200	0
396	20250328	142600	45787210	19200	19200	19200	19200	0
397	20250328	142500	45787210	19200	19200	19200	19200	0
398	20250328	142400	45787210	19200	19200	19200	19200	0
399	20250328	142300	45787210	19200	19200	19200	19200	0
400	20250328	142200	45787210	19200	19200	19200	19200	0
401	20250328	142100	45787210	19200	19200	19200	19200	0
402	20250328	142000	45787210	19200	19200	19200	19200	0
403	20250328	141900	45787210	19200	19200	19200	19200	0
404	20250328	141800	45787210	19200	19200	19200	19200	0
405	20250328	141700	45787210	19200	19200	19200	19200	0
406	20250328	141600	45787210	19200	19200	19200	19200	1
407	20250328	141500	45768010	19130	19130	19130	19130	0
408	20250328	141400	45768010	19130	19130	19130	19130	0
409	20250328	141300	45768010	19130	19130	19130	19130	0
410	20250328	141200	45768010	19130	19130	19130	19130	0
411	20250328	141100	45768010	19130	19130	19130	19130	0
412	20250328	141000	45768010	19130	19130	19130	19130	0
413	20250328	140900	45768010	19130	19130	19130	19130	0
414	20250328	140800	45768010	19130	19130	19130	19130	0
415	20250328	140700	45768010	19130	19130	19130	19130	0
416	20250328	140600	45768010	19130	19130	19130	19130	0
417	20250328	140500	45768010	19130	19130	19130	19130	0
418	20250328	140400	45768010	19130	19130	19130	19130	0
419	20250328	140300	45768010	19130	19130	19130	19130	0
420	20250328	140200	45768010	19130	19130	19130	19130	0
421	20250328	140100	45768010	19130	19250	19250	19130	120
422	20250328	140000	43466610	19450	19450	19450	19450	0
423	20250328	135900	43466610	19450	19450	19450	19450	0
424	20250328	135800	43466610	19450	19450	19450	19450	0
425	20250328	135700	43466610	19450	19450	19450	19450	0
426	20250328	135600	43466610	19450	19450	19450	19450	0
427	20250328	135500	43466610	19450	19450	19450	19450	0
428	20250328	135400	43466610	19450	19450	19450	19450	0
429	20250328	135300	43466610	19450	19450	19450	19450	0
430	20250328	135200	43466610	19450	19450	19450	19450	0
431	20250328	135100	43466610	19450	19450	19450	19450	0
432	20250328	135000	43466610	19450	19450	19450	19450	0
433	20250328	134900	43466610	19450	19450	19450	19450	0
434	20250328	134800	43466610	19450	19450	19450	19450	0
435	20250328	134700	43466610	19450	19450	19450	19450	9
436	20250328	134600	43291560	19450	19450	19450	19450	0
437	20250328	134500	43291560	19450	19450	19450	19450	0
438	20250328	134400	43291560	19450	19450	19450	19450	0
439	20250328	134300	43291560	19450	19450	19450	19450	0
440	20250328	134200	43291560	19450	19450	19450	19450	0
441	20250328	134100	43291560	19450	19450	19450	19450	30
442	20250328	134000	42708060	19450	19450	19450	19450	0
443	20250328	133900	42708060	19450	19450	19450	19450	0
444	20250328	133800	42708060	19450	19450	19450	19450	0
445	20250328	133700	42708060	19450	19450	19450	19450	0
446	20250328	133600	42708060	19450	19450	19450	19450	0
447	20250328	133500	42708060	19450	19450	19450	19450	0
448	20250328	133400	42708060	19450	19450	19450	19450	0
449	20250328	133300	42708060	19450	19450	19450	19450	0
450	20250328	133200	42708060	19450	19450	19450	19450	0
451	20250328	133100	42708060	19450	19450	19450	19450	0
452	20250328	133000	42708060	19450	19450	19450	19450	0
453	20250328	132900	42708060	19450	19450	19450	19450	0
454	20250328	132800	42708060	19450	19450	19450	19450	0
455	20250328	132700	42708060	19450	19450	19450	19450	0
456	20250328	132600	42708060	19450	19450	19450	19450	0
457	20250328	132500	42708060	19450	19450	19450	19450	0
458	20250328	132400	42708060	19450	19450	19450	19450	0
459	20250328	132300	42708060	19450	19450	19450	19450	23
460	20250328	132200	42260710	19450	19450	19450	19450	0
461	20250328	132100	42260710	19450	19450	19450	19450	0
462	20250328	132000	42260710	19450	19450	19450	19450	38
463	20250328	131900	41521610	20000	20000	20000	20000	0
464	20250328	131800	41521610	20000	20000	20000	20000	0
465	20250328	131700	41521610	20000	20000	20000	20000	0
466	20250328	131600	41521610	20000	20000	20000	20000	0
467	20250328	131500	41521610	20000	20000	20000	20000	0
468	20250328	131400	41521610	20000	20000	20000	20000	0
469	20250328	131300	41521610	20000	20000	20000	20000	0
470	20250328	131200	41521610	20000	20000	20000	20000	1
471	20250328	131100	41501610	19620	19560	19620	19560	80
472	20250328	131000	39932610	19560	19500	19560	19500	95
473	20250328	130900	38075160	19550	19500	19550	19500	108
474	20250328	130800	35966010	19300	19280	19300	19280	119
475	20250328	130700	33669910	19000	19000	19000	19000	0
476	20250328	130600	33669910	19000	19000	19000	19000	0
477	20250328	130500	33669910	19000	19000	19000	19000	0
478	20250328	130400	33669910	19000	19000	19000	19000	0
479	20250328	130300	33669910	19000	19000	19000	19000	0
480	20250328	130200	33669910	19000	19000	19000	19000	0
481	20250328	130100	33669910	19000	19000	19000	19000	0
482	20250328	130000	33669910	19000	19000	19000	19000	0
483	20250328	125900	33669910	19000	19000	19000	19000	0
484	20250328	125800	33669910	19000	19000	19000	19000	0
485	20250328	125700	33669910	19000	19530	19530	19000	1160
486	20250328	125600	11259400	19540	19560	19560	19540	145
487	20250328	125500	8425200	19620	19620	19620	19620	0
488	20250328	125400	8425200	19620	19620	19620	19620	30
489	20250328	125300	7836600	20000	20000	20000	20000	0
490	20250328	125200	7836600	20000	20000	20000	20000	0
491	20250328	125100	7836600	20000	20000	20000	20000	20
492	20250328	125000	7436600	20000	20000	20000	20000	61
493	20250328	124900	6216600	20050	20200	20200	20050	196
494	20250328	124800	2277300	20800	20800	20800	20800	15
495	20250328	124700	1965300	21000	21000	21000	21000	0
496	20250328	124600	1965300	21000	21000	21000	21000	0
497	20250328	124500	1965300	21000	21000	21000	21000	0
498	20250328	124400	1965300	21000	21000	21000	21000	0
499	20250328	124300	1965300	21000	21000	21000	21000	0
500	20250328	124200	1965300	21000	21000	21000	21000	0
501	20250328	124100	1965300	21000	21000	21000	21000	0
502	20250328	124000	1965300	21000	21000	21000	21000	0
503	20250328	123900	1965300	21000	21000	21000	21000	0
504	20250328	123800	1965300	21000	21000	21000	21000	0
505	20250328	123700	1965300	21000	21000	21000	21000	0
506	20250328	123600	1965300	21000	21000	21000	21000	0
507	20250328	123500	1965300	21000	21000	21000	21000	0
508	20250328	123400	1965300	21000	21000	21000	21000	0
509	20250328	123300	1965300	21000	21000	21000	21000	0
510	20250328	123200	1965300	21000	21000	21000	21000	0
511	20250328	123100	1965300	21000	21000	21000	21000	0
512	20250328	123000	1965300	21000	21000	21000	21000	0
513	20250328	122900	1965300	21000	21000	21000	21000	0
514	20250328	122800	1965300	21000	21000	21000	21000	0
515	20250328	122700	1965300	21000	21000	21000	21000	0
516	20250328	122600	1965300	21000	21000	21000	21000	0
517	20250328	122500	1965300	21000	21000	21000	21000	0
518	20250328	122400	1965300	21000	21000	21000	21000	0
519	20250328	122300	1965300	21000	21000	21000	21000	0
520	20250328	122200	1965300	21000	21000	21000	21000	0
521	20250328	122100	1965300	21000	21000	21000	21000	0
522	20250328	122000	1965300	21000	21000	21000	21000	0
523	20250328	121900	1965300	21000	21000	21000	21000	0
524	20250328	121800	1965300	21000	21000	21000	21000	0
525	20250328	121700	1965300	21000	21000	21000	21000	0
526	20250328	121600	1965300	21000	21000	21000	21000	0
527	20250328	121500	1965300	21000	21000	21000	21000	0
528	20250328	121400	1965300	21000	21000	21000	21000	0
529	20250328	121300	1965300	21000	21000	21000	21000	0
530	20250328	121200	1965300	21000	21000	21000	21000	0
531	20250328	121100	1965300	21000	21000	21000	21000	0
532	20250328	121000	1965300	21000	21000	21000	21000	0
533	20250328	120900	1965300	21000	21000	21000	21000	0
534	20250328	120800	1965300	21000	21000	21000	21000	0
535	20250328	120700	1965300	21000	21000	21000	21000	0
536	20250328	120600	1965300	21000	21000	21000	21000	0
537	20250328	120500	1965300	21000	21000	21000	21000	0
538	20250328	120400	1965300	21000	21000	21000	21000	0
539	20250328	120300	1965300	21000	21000	21000	21000	0
540	20250328	120200	1965300	21000	21000	21000	21000	0
541	20250328	120100	1965300	21000	21000	21000	21000	0
542	20250328	120000	1965300	21000	21000	21000	21000	0
543	20250328	115900	1965300	21000	21000	21000	21000	0
544	20250328	115800	1965300	21000	21000	21000	21000	0
545	20250328	115700	1965300	21000	21000	21000	21000	0
546	20250328	115600	1965300	21000	21000	21000	21000	0
547	20250328	115500	1965300	21000	21000	21000	21000	0
548	20250328	115400	1965300	21000	21000	21000	21000	0
549	20250328	115300	1965300	21000	21000	21000	21000	0
550	20250328	115200	1965300	21000	21000	21000	21000	0
551	20250328	115100	1965300	21000	21000	21000	21000	0
552	20250328	115000	1965300	21000	21000	21000	21000	0
553	20250328	114900	1965300	21000	21000	21000	21000	0
554	20250328	114800	1965300	21000	21000	21000	21000	0
555	20250328	114700	1965300	21000	21000	21000	21000	0
556	20250328	114600	1965300	21000	21000	21000	21000	0
557	20250328	114500	1965300	21000	21000	21000	21000	0
558	20250328	114400	1965300	21000	21000	21000	21000	0
559	20250328	114300	1965300	21000	21000	21000	21000	0
560	20250328	114200	1965300	21000	21000	21000	21000	0
561	20250328	114100	1965300	21000	21000	21000	21000	0
562	20250328	114000	1965300	21000	21000	21000	21000	0
563	20250328	113900	1965300	21000	21000	21000	21000	0
564	20250328	113800	1965300	21000	21000	21000	21000	0
565	20250328	113700	1965300	21000	21000	21000	21000	0
566	20250328	113600	1965300	21000	21000	21000	21000	0
567	20250328	113500	1965300	21000	21000	21000	21000	0
568	20250328	113400	1965300	21000	21000	21000	21000	0
569	20250328	113300	1965300	21000	21000	21000	21000	0
570	20250328	113200	1965300	21000	21000	21000	21000	0
571	20250328	113100	1965300	21000	21000	21000	21000	0
572	20250328	113000	1965300	21000	21000	21000	21000	0
573	20250328	112900	1965300	21000	21000	21000	21000	0
574	20250328	112800	1965300	21000	21000	21000	21000	0
575	20250328	112700	1965300	21000	21000	21000	21000	0
576	20250328	112600	1965300	21000	21000	21000	21000	0
577	20250328	112500	1965300	21000	21000	21000	21000	0
578	20250328	112400	1965300	21000	21000	21000	21000	0
579	20250328	112300	1965300	21000	21000	21000	21000	0
580	20250328	112200	1965300	21000	21000	21000	21000	0
581	20250328	112100	1965300	21000	21000	21000	21000	0
582	20250328	112000	1965300	21000	21000	21000	21000	0
583	20250328	111900	1965300	21000	21000	21000	21000	0
584	20250328	111800	1965300	21000	21000	21000	21000	0
585	20250328	111700	1965300	21000	21000	21000	21000	0
586	20250328	111600	1965300	21000	21000	21000	21000	0
587	20250328	111500	1965300	21000	21000	21000	21000	0
588	20250328	111400	1965300	21000	21000	21000	21000	0
589	20250328	111300	1965300	21000	21000	21000	21000	0
590	20250328	111200	1965300	21000	21000	21000	21000	0
591	20250328	111100	1965300	21000	21000	21000	21000	0
592	20250328	111000	1965300	21000	21000	21000	21000	0
593	20250328	110900	1965300	21000	21000	21000	21000	0
594	20250328	110800	1965300	21000	21000	21000	21000	0
595	20250328	110700	1965300	21000	21000	21000	21000	0
596	20250328	110600	1965300	21000	21000	21000	21000	0
597	20250328	110500	1965300	21000	21000	21000	21000	0
598	20250328	110400	1965300	21000	21000	21000	21000	0
599	20250328	110300	1965300	21000	21000	21000	21000	0
600	20250328	110200	1965300	21000	21000	21000	21000	0
601	20250328	110100	1965300	21000	21000	21000	21000	6
602	20250328	110000	1839300	21000	21000	21000	21000	0
603	20250328	105900	1839300	21000	21000	21000	21000	0
604	20250328	105800	1839300	21000	21000	21000	21000	0
605	20250328	105700	1839300	21000	21000	21000	21000	0
606	20250328	105600	1839300	21000	21000	21000	21000	0
607	20250328	105500	1839300	21000	21000	21000	21000	0
608	20250328	105400	1839300	21000	21000	21000	21000	0
609	20250328	105300	1839300	21000	21000	21000	21000	0
610	20250328	105200	1839300	21000	21000	21000	21000	3
611	20250328	105100	1776300	21000	21000	21000	21000	0
612	20250328	105000	1776300	21000	21000	21000	21000	0
613	20250328	104900	1776300	21000	21000	21000	21000	0
614	20250328	104800	1776300	21000	21000	21000	21000	0
615	20250328	104700	1776300	21000	21000	21000	21000	0
616	20250328	104600	1776300	21000	21000	21000	21000	0
617	20250328	104500	1776300	21000	21000	21000	21000	0
618	20250328	104400	1776300	21000	21000	21000	21000	0
619	20250328	104300	1776300	21000	21000	21000	21000	0
620	20250328	104200	1776300	21000	21000	21000	21000	0
621	20250328	104100	1776300	21000	21000	21000	21000	1
622	20250328	104000	1755300	20050	20050	20050	20050	0
623	20250328	103900	1755300	20050	20050	20050	20050	0
624	20250328	103800	1755300	20050	20050	20050	20050	0
625	20250328	103700	1755300	20050	20050	20050	20050	0
626	20250328	103600	1755300	20050	20050	20050	20050	0
627	20250328	103500	1755300	20050	20050	20050	20050	0
628	20250328	103400	1755300	20050	20050	20050	20050	0
629	20250328	103300	1755300	20050	20050	20050	20050	30
630	20250328	103200	1153800	21000	21000	21000	21000	0
631	20250328	103100	1153800	21000	21000	21000	21000	0
632	20250328	103000	1153800	21000	21000	21000	21000	0
633	20250328	102900	1153800	21000	21000	21000	21000	0
634	20250328	102800	1153800	21000	21000	21000	21000	0
635	20250328	102700	1153800	21000	21000	21000	21000	0
636	20250328	102600	1153800	21000	21000	21000	21000	0
637	20250328	102500	1153800	21000	21000	21000	21000	0
638	20250328	102400	1153800	21000	21000	21000	21000	0
639	20250328	102300	1153800	21000	21000	21000	21000	0
640	20250328	102200	1153800	21000	21000	21000	21000	0
641	20250328	102100	1153800	21000	21000	21000	21000	0
642	20250328	102000	1153800	21000	21000	21000	21000	0
643	20250328	101900	1153800	21000	21000	21000	21000	0
644	20250328	101800	1153800	21000	21000	21000	21000	0
645	20250328	101700	1153800	21000	21000	21000	21000	0
646	20250328	101600	1153800	21000	21000	21000	21000	0
647	20250328	101500	1153800	21000	21000	21000	21000	0
648	20250328	101400	1153800	21000	21000	21000	21000	2
649	20250328	101300	1111800	21800	21800	21800	21800	0
650	20250328	101200	1111800	21800	21800	21800	21800	0
651	20250328	101100	1111800	21800	21800	21800	21800	0
652	20250328	101000	1111800	21800	21800	21800	21800	0
653	20250328	100900	1111800	21800	21800	21800	21800	0
654	20250328	100800	1111800	21800	21800	21800	21800	0
655	20250328	100700	1111800	21800	21800	21800	21800	0
656	20250328	100600	1111800	21800	21800	21800	21800	0
657	20250328	100500	1111800	21800	21800	21800	21800	0
658	20250328	100400	1111800	21800	21800	21800	21800	0
659	20250328	100300	1111800	21800	21800	21800	21800	0
660	20250328	100200	1111800	21800	21800	21800	21800	0
661	20250328	100100	1111800	21800	21800	21800	21800	0
662	20250328	100000	1111800	21800	21800	21800	21800	0
663	20250328	095900	1111800	21800	21800	21800	21800	0
664	20250328	095800	1111800	21800	21800	21800	21800	0
665	20250328	095700	1111800	21800	21800	21800	21800	0
666	20250328	095600	1111800	21800	21800	21800	21800	0
667	20250328	095500	1111800	21800	21800	21800	21800	0
668	20250328	095400	1111800	21800	21800	21800	21800	0
669	20250328	095300	1111800	21800	21800	21800	21800	0
670	20250328	095200	1111800	21800	21800	21800	21800	0
671	20250328	095100	1111800	21800	21800	21800	21800	0
672	20250328	095000	1111800	21800	21800	21800	21800	0
673	20250328	094900	1111800	21800	21800	21800	21800	0
674	20250328	094800	1111800	21800	21800	21800	21800	0
675	20250328	094700	1111800	21800	21800	21800	21800	0
676	20250328	094600	1111800	21800	21800	21800	21800	0
677	20250328	094500	1111800	21800	21800	21800	21800	0
678	20250328	094400	1111800	21800	21800	21800	21800	0
679	20250328	094300	1111800	21800	21800	21800	21800	0
680	20250328	094200	1111800	21800	21800	21800	21800	0
681	20250328	094100	1111800	21800	21800	21800	21800	0
682	20250328	094000	1111800	21800	21800	21800	21800	0
683	20250328	093900	1111800	21800	21800	21800	21800	0
684	20250328	093800	1111800	21800	21800	21800	21800	0
685	20250328	093700	1111800	21800	21800	21800	21800	0
686	20250328	093600	1111800	21800	21800	21800	21800	0
687	20250328	093500	1111800	21800	21800	21800	21800	0
688	20250328	093400	1111800	21800	21800	21800	21800	0
689	20250328	093300	1111800	21800	21800	21800	21800	0
690	20250328	093200	1111800	21800	21800	21800	21800	0
691	20250328	093100	1111800	21800	21800	21800	21800	0
692	20250328	093000	1111800	21800	21800	21800	21800	0
693	20250328	092900	1111800	21800	21800	21800	21800	0
694	20250328	092800	1111800	21800	21800	21800	21800	0
695	20250328	092700	1111800	21800	21800	21800	21800	0
696	20250328	092600	1111800	21800	21800	21800	21800	0
697	20250328	092500	1111800	21800	21800	21800	21800	0
698	20250328	092400	1111800	21800	21800	21800	21800	0
699	20250328	092300	1111800	21800	21800	21800	21800	0
700	20250328	092200	1111800	21800	21800	21800	21800	0
701	20250328	092100	1111800	21800	21800	21800	21800	0
702	20250328	092000	1111800	21800	21800	21800	21800	0
703	20250328	091900	1111800	21800	21800	21800	21800	0
704	20250328	091800	1111800	21800	21800	21800	21800	0
705	20250328	091700	1111800	21800	21800	21800	21800	0
706	20250328	091600	1111800	21800	21800	21800	21800	0
707	20250328	091500	1111800	21800	21800	21800	21800	0
708	20250328	091400	1111800	21800	21800	21800	21800	0
709	20250328	091300	1111800	21800	21800	21800	21800	0
710	20250328	091200	1111800	21800	21800	21800	21800	0
711	20250328	091100	1111800	21800	21800	21800	21800	0
712	20250328	091000	1111800	21800	21800	21800	21800	0
713	20250328	090900	1111800	21800	21800	21800	21800	0
714	20250328	090800	1111800	21800	21800	21800	21800	1
715	20250328	090700	1090000	21800	21800	21800	21800	0
716	20250328	090600	1090000	21800	21800	21800	21800	0
717	20250328	090500	1090000	21800	21800	21800	21800	0
718	20250328	090400	1090000	21800	21800	21800	21800	0
719	20250328	090300	1090000	21800	21800	21800	21800	0
720	20250328	090200	1090000	21800	21800	21800	21800	50
721	20250328	090100	0	21800	21800	21800	21800	0
722	20250328	090000	0	21800	21800	21800	21800	0