KissMeData/217950/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	204400	53881400	29850	29850	29850	29850	150
3	20250325	204300	53881400	29850	29850	29850	29850	0
4	20250325	204200	53881400	29850	29850	29850	29850	0
5	20250325	204100	53881400	29850	29850	29850	29850	0
6	20250325	204000	53881400	29850	29850	29850	29850	0
7	20250325	203900	53881400	29850	29850	29850	29850	0
8	20250325	203800	53881400	29850	29850	29850	29850	0
9	20250325	203700	53881400	29850	29850	29850	29850	0
10	20250325	203600	53881400	29850	29850	29850	29850	0
11	20250325	203500	53881400	29850	29850	29850	29850	0
12	20250325	203400	53881400	29850	29850	29850	29850	0
13	20250325	203300	53881400	29850	29850	29850	29850	0
14	20250325	203200	53881400	29850	29850	29850	29850	0
15	20250325	203100	53881400	29850	29850	29850	29850	0
16	20250325	203000	53881400	29850	29850	29850	29850	0
17	20250325	202900	53881400	29850	29850	29850	29850	0
18	20250325	202800	53881400	29850	29850	29850	29850	0
19	20250325	202700	53881400	29850	29850	29850	29850	0
20	20250325	202600	53881400	29850	29850	29850	29850	0
21	20250325	202500	53881400	29850	29850	29850	29850	0
22	20250325	202400	53881400	29850	29850	29850	29850	0
23	20250325	202300	53881400	29850	29850	29850	29850	0
24	20250325	202200	53881400	29850	29850	29850	29850	0
25	20250325	202100	53881400	29850	29850	29850	29850	0
26	20250325	202000	53881400	29850	29850	29850	29850	0
27	20250325	201900	53881400	29850	29850	29850	29850	0
28	20250325	201800	53881400	29850	29850	29850	29850	0
29	20250325	201700	53881400	29850	29850	29850	29850	0
30	20250325	201600	53881400	29850	29850	29850	29850	0
31	20250325	201500	53881400	29850	29850	29850	29850	0
32	20250325	201400	53881400	29850	29850	29850	29850	150
33	20250325	201300	53881400	29850	29850	29850	29850	0
34	20250325	201200	53881400	29850	29850	29850	29850	0
35	20250325	201100	53881400	29850	29850	29850	29850	0
36	20250325	201000	53881400	29850	29850	29850	29850	0
37	20250325	200900	53881400	29850	29850	29850	29850	0
38	20250325	200800	53881400	29850	29850	29850	29850	0
39	20250325	200700	53881400	29850	29850	29850	29850	0
40	20250325	200600	53881400	29850	29850	29850	29850	0
41	20250325	200500	53881400	29850	29850	29850	29850	0
42	20250325	200400	53881400	29850	29850	29850	29850	0
43	20250325	200300	53881400	29850	29850	29850	29850	0
44	20250325	200200	53881400	29850	29850	29850	29850	0
45	20250325	200100	53881400	29850	29850	29850	29850	0
46	20250325	200000	53881400	29850	29850	29850	29850	0
47	20250325	195900	53881400	29850	29850	29850	29850	0
48	20250325	195800	53881400	29850	29850	29850	29850	0
49	20250325	195700	53881400	29850	29850	29850	29850	0
50	20250325	195600	53881400	29850	29850	29850	29850	0
51	20250325	195500	53881400	29850	29850	29850	29850	0
52	20250325	195400	53881400	29850	29850	29850	29850	0
53	20250325	195300	53881400	29850	29850	29850	29850	0
54	20250325	195200	53881400	29850	29850	29850	29850	0
55	20250325	195100	53881400	29850	29850	29850	29850	0
56	20250325	195000	53881400	29850	29850	29850	29850	0
57	20250325	194900	53881400	29850	29850	29850	29850	0
58	20250325	194800	53881400	29850	29850	29850	29850	0
59	20250325	194700	53881400	29850	29850	29850	29850	0
60	20250325	194600	53881400	29850	29850	29850	29850	0
61	20250325	194500	53881400	29850	29850	29850	29850	0
62	20250325	194400	53881400	29850	29850	29850	29850	150
63	20250325	194300	53881400	29850	29850	29850	29850	0
64	20250325	194200	53881400	29850	29850	29850	29850	0
65	20250325	194100	53881400	29850	29850	29850	29850	0
66	20250325	194000	53881400	29850	29850	29850	29850	0
67	20250325	193900	53881400	29850	29850	29850	29850	0
68	20250325	193800	53881400	29850	29850	29850	29850	0
69	20250325	193700	53881400	29850	29850	29850	29850	0
70	20250325	193600	53881400	29850	29850	29850	29850	0
71	20250325	193500	53881400	29850	29850	29850	29850	0
72	20250325	193400	53881400	29850	29850	29850	29850	0
73	20250325	193300	53881400	29850	29850	29850	29850	0
74	20250325	193200	53881400	29850	29850	29850	29850	0
75	20250325	193100	53881400	29850	29850	29850	29850	0
76	20250325	193000	53881400	29850	29850	29850	29850	0
77	20250325	192900	53881400	29850	29850	29850	29850	0
78	20250325	192800	53881400	29850	29850	29850	29850	0
79	20250325	192700	53881400	29850	29850	29850	29850	0
80	20250325	192600	53881400	29850	29850	29850	29850	0
81	20250325	192500	53881400	29850	29850	29850	29850	0
82	20250325	192400	53881400	29850	29850	29850	29850	0
83	20250325	192300	53881400	29850	29850	29850	29850	0
84	20250325	192200	53881400	29850	29850	29850	29850	0
85	20250325	192100	53881400	29850	29850	29850	29850	0
86	20250325	192000	53881400	29850	29850	29850	29850	0
87	20250325	191900	53881400	29850	29850	29850	29850	0
88	20250325	191800	53881400	29850	29850	29850	29850	0
89	20250325	191700	53881400	29850	29850	29850	29850	0
90	20250325	191600	53881400	29850	29850	29850	29850	0
91	20250325	191500	53881400	29850	29850	29850	29850	0
92	20250325	191400	53881400	29850	29850	29850	29850	150
93	20250325	191300	53881400	29850	29850	29850	29850	0
94	20250325	191200	53881400	29850	29850	29850	29850	0
95	20250325	191100	53881400	29850	29850	29850	29850	0
96	20250325	191000	53881400	29850	29850	29850	29850	0
97	20250325	190900	53881400	29850	29850	29850	29850	0
98	20250325	190800	53881400	29850	29850	29850	29850	0
99	20250325	190700	53881400	29850	29850	29850	29850	0
100	20250325	190600	53881400	29850	29850	29850	29850	0
101	20250325	190500	53881400	29850	29850	29850	29850	0
102	20250325	190400	53881400	29850	29850	29850	29850	0
103	20250325	190300	53881400	29850	29850	29850	29850	0
104	20250325	190200	53881400	29850	29850	29850	29850	0
105	20250325	190100	53881400	29850	29850	29850	29850	0
106	20250325	190000	53881400	29850	29850	29850	29850	0
107	20250325	185900	53881400	29850	29850	29850	29850	0
108	20250325	185800	53881400	29850	29850	29850	29850	0
109	20250325	185700	53881400	29850	29850	29850	29850	0
110	20250325	185600	53881400	29850	29850	29850	29850	0
111	20250325	185500	53881400	29850	29850	29850	29850	0
112	20250325	185400	53881400	29850	29850	29850	29850	0
113	20250325	185300	53881400	29850	29850	29850	29850	0
114	20250325	185200	53881400	29850	29850	29850	29850	0
115	20250325	185100	53881400	29850	29850	29850	29850	0
116	20250325	185000	53881400	29850	29850	29850	29850	0
117	20250325	184900	53881400	29850	29850	29850	29850	0
118	20250325	184800	53881400	29850	29850	29850	29850	0
119	20250325	184700	53881400	29850	29850	29850	29850	0
120	20250325	184600	53881400	29850	29850	29850	29850	0
121	20250325	184500	53881400	29850	29850	29850	29850	0
122	20250325	184400	53881400	29850	29850	29850	29850	150
123	20250325	184300	53881400	29850	29850	29850	29850	0
124	20250325	184200	53881400	29850	29850	29850	29850	0
125	20250325	184100	53881400	29850	29850	29850	29850	0
126	20250325	184000	53881400	29850	29850	29850	29850	0
127	20250325	183900	53881400	29850	29850	29850	29850	0
128	20250325	183800	53881400	29850	29850	29850	29850	0
129	20250325	183700	53881400	29850	29850	29850	29850	0
130	20250325	183600	53881400	29850	29850	29850	29850	0
131	20250325	183500	53881400	29850	29850	29850	29850	0
132	20250325	183400	53881400	29850	29850	29850	29850	0
133	20250325	183300	53881400	29850	29850	29850	29850	0
134	20250325	183200	53881400	29850	29850	29850	29850	0
135	20250325	183100	53881400	29850	29850	29850	29850	0
136	20250325	183000	53881400	29850	29850	29850	29850	0
137	20250325	182900	53881400	29850	29850	29850	29850	0
138	20250325	182800	53881400	29850	29850	29850	29850	0
139	20250325	182700	53881400	29850	29850	29850	29850	0
140	20250325	182600	53881400	29850	29850	29850	29850	0
141	20250325	182500	53881400	29850	29850	29850	29850	0
142	20250325	182400	53881400	29850	29850	29850	29850	0
143	20250325	182300	53881400	29850	29850	29850	29850	0
144	20250325	182200	53881400	29850	29850	29850	29850	0
145	20250325	182100	53881400	29850	29850	29850	29850	0
146	20250325	182000	53881400	29850	29850	29850	29850	0
147	20250325	181900	53881400	29850	29850	29850	29850	0
148	20250325	181800	53881400	29850	29850	29850	29850	0
149	20250325	181700	53881400	29850	29850	29850	29850	0
150	20250325	181600	53881400	29850	29850	29850	29850	0
151	20250325	181500	53881400	29850	29850	29850	29850	0
152	20250325	181400	53881400	29850	29850	29850	29850	150
153	20250325	181300	53881400	29850	29850	29850	29850	0
154	20250325	181200	53881400	29850	29850	29850	29850	0
155	20250325	181100	53881400	29850	29850	29850	29850	0
156	20250325	181000	53881400	29850	29850	29850	29850	0
157	20250325	180900	53881400	29850	29850	29850	29850	0
158	20250325	180800	53881400	29850	29850	29850	29850	0
159	20250325	180700	53881400	29850	29850	29850	29850	0
160	20250325	180600	53881400	29850	29850	29850	29850	0
161	20250325	180500	53881400	29850	29850	29850	29850	0
162	20250325	180400	53881400	29850	29850	29850	29850	0
163	20250325	180300	53881400	29850	29850	29850	29850	0
164	20250325	180200	53881400	29850	29850	29850	29850	0
165	20250325	180100	53881400	29850	29850	29850	29850	0
166	20250325	180000	53881400	29850	29850	29850	29850	0
167	20250325	175900	53881400	29850	29850	29850	29850	0
168	20250325	175800	53881400	29850	29850	29850	29850	0
169	20250325	175700	53881400	29850	29850	29850	29850	0
170	20250325	175600	53881400	29850	29850	29850	29850	0
171	20250325	175500	53881400	29850	29850	29850	29850	0
172	20250325	175400	53881400	29850	29850	29850	29850	0
173	20250325	175300	53881400	29850	29850	29850	29850	0
174	20250325	175200	53881400	29850	29850	29850	29850	0
175	20250325	175100	53881400	29850	29850	29850	29850	0
176	20250325	175000	53881400	29850	29850	29850	29850	0
177	20250325	174900	53881400	29850	29850	29850	29850	0
178	20250325	174800	53881400	29850	29850	29850	29850	0
179	20250325	174700	53881400	29850	29850	29850	29850	0
180	20250325	174600	53881400	29850	29850	29850	29850	0
181	20250325	174500	53881400	29850	29850	29850	29850	0
182	20250325	174400	53881400	29850	29850	29850	29850	150
183	20250325	174300	53881400	29850	29850	29850	29850	0
184	20250325	174200	53881400	29850	29850	29850	29850	0
185	20250325	174100	53881400	29850	29850	29850	29850	0
186	20250325	174000	53881400	29850	29850	29850	29850	0
187	20250325	173900	53881400	29850	29850	29850	29850	0
188	20250325	173800	53881400	29850	29850	29850	29850	0
189	20250325	173700	53881400	29850	29850	29850	29850	0
190	20250325	173600	53881400	29850	29850	29850	29850	0
191	20250325	173500	53881400	29850	29850	29850	29850	0
192	20250325	173400	53881400	29850	29850	29850	29850	0
193	20250325	173300	53881400	29850	29850	29850	29850	0
194	20250325	173200	53881400	29850	29850	29850	29850	0
195	20250325	173100	53881400	29850	29850	29850	29850	0
196	20250325	173000	53881400	29850	29850	29850	29850	0
197	20250325	172900	53881400	29850	29850	29850	29850	0
198	20250325	172800	53881400	29850	29850	29850	29850	0
199	20250325	172700	53881400	29850	29850	29850	29850	0
200	20250325	172600	53881400	29850	29850	29850	29850	0
201	20250325	172500	53881400	29850	29850	29850	29850	0
202	20250325	172400	53881400	29850	29850	29850	29850	0
203	20250325	172300	53881400	29850	29850	29850	29850	0
204	20250325	172200	53881400	29850	29850	29850	29850	0
205	20250325	172100	53881400	29850	29850	29850	29850	0
206	20250325	172000	53881400	29850	29850	29850	29850	0
207	20250325	171900	53881400	29850	29850	29850	29850	0
208	20250325	171800	53881400	29850	29850	29850	29850	0
209	20250325	171700	53881400	29850	29850	29850	29850	0
210	20250325	171600	53881400	29850	29850	29850	29850	0
211	20250325	171500	53881400	29850	29850	29850	29850	0
212	20250325	171400	53881400	29850	29850	29850	29850	150
213	20250325	171300	53881400	29850	29850	29850	29850	0
214	20250325	171200	53881400	29850	29850	29850	29850	0
215	20250325	171100	53881400	29850	29850	29850	29850	0
216	20250325	171000	53881400	29850	29850	29850	29850	0
217	20250325	170900	53881400	29850	29850	29850	29850	0
218	20250325	170800	53881400	29850	29850	29850	29850	0
219	20250325	170700	53881400	29850	29850	29850	29850	0
220	20250325	170600	53881400	29850	29850	29850	29850	0
221	20250325	170500	53881400	29850	29850	29850	29850	0
222	20250325	170400	53881400	29850	29850	29850	29850	0
223	20250325	170300	53881400	29850	29850	29850	29850	0
224	20250325	170200	53881400	29850	29850	29850	29850	0
225	20250325	170100	53881400	29850	29850	29850	29850	0
226	20250325	170000	53881400	29850	29850	29850	29850	0
227	20250325	165900	53881400	29850	29850	29850	29850	0
228	20250325	165800	53881400	29850	29850	29850	29850	0
229	20250325	165700	53881400	29850	29850	29850	29850	0
230	20250325	165600	53881400	29850	29850	29850	29850	0
231	20250325	165500	53881400	29850	29850	29850	29850	0
232	20250325	165400	53881400	29850	29850	29850	29850	0
233	20250325	165300	53881400	29850	29850	29850	29850	0
234	20250325	165200	53881400	29850	29850	29850	29850	0
235	20250325	165100	53881400	29850	29850	29850	29850	0
236	20250325	165000	53881400	29850	29850	29850	29850	0
237	20250325	164900	53881400	29850	29850	29850	29850	0
238	20250325	164800	53881400	29850	29850	29850	29850	0
239	20250325	164700	53881400	29850	29850	29850	29850	0
240	20250325	164600	53881400	29850	29850	29850	29850	0
241	20250325	164500	53881400	29850	29850	29850	29850	0
242	20250325	164400	53881400	29850	29850	29850	29850	150
243	20250325	164300	53881400	29850	29850	29850	29850	0
244	20250325	164200	53881400	29850	29850	29850	29850	0
245	20250325	164100	53881400	29850	29850	29850	29850	0
246	20250325	164000	53881400	29850	29850	29850	29850	0
247	20250325	163900	53881400	29850	29850	29850	29850	0
248	20250325	163800	53881400	29850	29850	29850	29850	0
249	20250325	163700	53881400	29850	29850	29850	29850	0
250	20250325	163600	53881400	29850	29850	29850	29850	0
251	20250325	163500	53881400	29850	29850	29850	29850	0
252	20250325	163400	53881400	29850	29850	29850	29850	0
253	20250325	163300	53881400	29850	29850	29850	29850	0
254	20250325	163200	53881400	29850	29850	29850	29850	0
255	20250325	163100	53881400	29850	29850	29850	29850	0
256	20250325	163000	53881400	29850	29850	29850	29850	0
257	20250325	162900	53881400	29850	29850	29850	29850	0
258	20250325	162800	53881400	29850	29850	29850	29850	0
259	20250325	162700	53881400	29850	29850	29850	29850	0
260	20250325	162600	53881400	29850	29850	29850	29850	0
261	20250325	162500	53881400	29850	29850	29850	29850	0
262	20250325	162400	53881400	29850	29850	29850	29850	0
263	20250325	162300	53881400	29850	29850	29850	29850	0
264	20250325	162200	53881400	29850	29850	29850	29850	0
265	20250325	162100	53881400	29850	29850	29850	29850	0
266	20250325	162000	53881400	29850	29850	29850	29850	0
267	20250325	161900	53881400	29850	29850	29850	29850	0
268	20250325	161800	53881400	29850	29850	29850	29850	0
269	20250325	161700	53881400	29850	29850	29850	29850	0
270	20250325	161600	53881400	29850	29850	29850	29850	0
271	20250325	161500	53881400	29850	29850	29850	29850	0
272	20250325	161400	53881400	29850	29850	29850	29850	150
273	20250325	161300	53881400	29850	29850	29850	29850	0
274	20250325	161200	53881400	29850	29850	29850	29850	0
275	20250325	161100	53881400	29850	29850	29850	29850	0
276	20250325	161000	53881400	29850	29850	29850	29850	0
277	20250325	160900	53881400	29850	29850	29850	29850	0
278	20250325	160800	53881400	29850	29850	29850	29850	0
279	20250325	160700	53881400	29850	29850	29850	29850	0
280	20250325	160600	53881400	29850	29850	29850	29850	0
281	20250325	160500	53881400	29850	29850	29850	29850	0
282	20250325	160400	53881400	29850	29850	29850	29850	0
283	20250325	160300	53881400	29850	29850	29850	29850	0
284	20250325	160200	53881400	29850	29850	29850	29850	0
285	20250325	160100	53881400	29850	29850	29850	29850	0
286	20250325	160000	53881400	29850	29850	29850	29850	0
287	20250325	155900	53881400	29850	29850	29850	29850	0
288	20250325	155800	53881400	29850	29850	29850	29850	0
289	20250325	155700	53881400	29850	29850	29850	29850	0
290	20250325	155600	53881400	29850	29850	29850	29850	0
291	20250325	155500	53881400	29850	29850	29850	29850	0
292	20250325	155400	53881400	29850	29850	29850	29850	0
293	20250325	155300	53881400	29850	29850	29850	29850	0
294	20250325	155200	53881400	29850	29850	29850	29850	0
295	20250325	155100	53881400	29850	29850	29850	29850	0
296	20250325	155000	53881400	29850	29850	29850	29850	0
297	20250325	154900	53881400	29850	29850	29850	29850	0
298	20250325	154800	53881400	29850	29850	29850	29850	0
299	20250325	154700	53881400	29850	29850	29850	29850	0
300	20250325	154600	53881400	29850	29850	29850	29850	0
301	20250325	154500	53881400	29850	29850	29850	29850	0
302	20250325	154400	53881400	29850	29850	29850	29850	150
303	20250325	154300	53881400	29850	29850	29850	29850	0
304	20250325	154200	53881400	29850	29850	29850	29850	0
305	20250325	154100	53881400	29850	29850	29850	29850	0
306	20250325	154000	53881400	29850	29850	29850	29850	0
307	20250325	153900	53881400	29850	29850	29850	29850	0
308	20250325	153800	53881400	29850	29850	29850	29850	0
309	20250325	153700	53881400	29850	29850	29850	29850	0
310	20250325	153600	53881400	29850	29850	29850	29850	0
311	20250325	153500	53881400	29850	29850	29850	29850	0
312	20250325	153400	53881400	29850	29850	29850	29850	0
313	20250325	153300	53881400	29850	29850	29850	29850	0
314	20250325	153200	53881400	29850	29850	29850	29850	0
315	20250325	153100	53881400	29850	29850	29850	29850	0
316	20250325	153000	53881400	29850	29850	29850	29850	150
317	20250325	152900	49403900	29850	29850	29850	29850	0
318	20250325	152800	49403900	29850	29850	29850	29850	0
319	20250325	152700	49403900	29850	29850	29850	29850	0
320	20250325	152600	49403900	29850	29850	29850	29850	0
321	20250325	152500	49403900	29850	29850	29850	29850	0
322	20250325	152400	49403900	29850	29850	29850	29850	0
323	20250325	152300	49403900	29850	29850	29850	29850	0
324	20250325	152200	49403900	29850	29850	29850	29850	0
325	20250325	152100	49403900	29850	29850	29850	29850	0
326	20250325	152000	49403900	29850	29850	29850	29850	0
327	20250325	151900	49403900	29850	29850	29850	29850	0
328	20250325	151800	49403900	29850	29850	29850	29850	17
329	20250325	151700	48896450	29950	29950	29950	29950	0
330	20250325	151600	48896450	29950	29950	29950	29950	0
331	20250325	151500	48896450	29950	29950	29950	29950	0
332	20250325	151400	48896450	29950	29950	29950	29950	0
333	20250325	151300	48896450	29950	29950	29950	29950	0
334	20250325	151200	48896450	29950	29950	29950	29950	0
335	20250325	151100	48896450	29950	29950	29950	29950	0
336	20250325	151000	48896450	29950	29950	29950	29950	0
337	20250325	150900	48896450	29950	29950	29950	29950	0
338	20250325	150800	48896450	29950	29950	29950	29950	0
339	20250325	150700	48896450	29950	29950	29950	29950	0
340	20250325	150600	48896450	29950	29950	29950	29950	0
341	20250325	150500	48896450	29950	29950	29950	29950	0
342	20250325	150400	48896450	29950	29950	29950	29950	0
343	20250325	150300	48896450	29950	29950	29950	29950	0
344	20250325	150200	48896450	29950	29950	29950	29950	0
345	20250325	150100	48896450	29950	29950	29950	29950	0
346	20250325	150000	48896450	29950	29950	29950	29950	0
347	20250325	145900	48896450	29950	29950	29950	29950	0
348	20250325	145800	48896450	29950	29950	29950	29950	0
349	20250325	145700	48896450	29950	29950	29950	29950	0
350	20250325	145600	48896450	29950	29950	29950	29950	0
351	20250325	145500	48896450	29950	29950	29950	29950	0
352	20250325	145400	48896450	29950	29950	29950	29950	0
353	20250325	145300	48896450	29950	29950	29950	29950	0
354	20250325	145200	48896450	29950	29950	29950	29950	0
355	20250325	145100	48896450	29950	29950	29950	29950	0
356	20250325	145000	48896450	29950	29950	29950	29950	0
357	20250325	144900	48896450	29950	29950	29950	29950	0
358	20250325	144800	48896450	29950	29950	29950	29950	0
359	20250325	144700	48896450	29950	29950	29950	29950	0
360	20250325	144600	48896450	29950	29950	29950	29950	0
361	20250325	144500	48896450	29950	29950	29950	29950	0
362	20250325	144400	48896450	29950	29950	29950	29950	0
363	20250325	144300	48896450	29950	29950	29950	29950	1
364	20250325	144200	48866500	29800	29800	29800	29800	0
365	20250325	144100	48866500	29800	29800	29800	29800	0
366	20250325	144000	48866500	29800	29800	29800	29800	0
367	20250325	143900	48866500	29800	29800	29800	29800	0
368	20250325	143800	48866500	29800	29800	29800	29800	0
369	20250325	143700	48866500	29800	29800	29800	29800	0
370	20250325	143600	48866500	29800	29800	29800	29800	0
371	20250325	143500	48866500	29800	29800	29800	29800	0
372	20250325	143400	48866500	29800	29800	29800	29800	0
373	20250325	143300	48866500	29800	29800	29800	29800	0
374	20250325	143200	48866500	29800	29800	29800	29800	0
375	20250325	143100	48866500	29800	29800	29800	29800	0
376	20250325	143000	48866500	29800	29800	29800	29800	0
377	20250325	142900	48866500	29800	29800	29800	29800	0
378	20250325	142800	48866500	29800	29800	29800	29800	0
379	20250325	142700	48866500	29800	29800	29800	29800	0
380	20250325	142600	48866500	29800	29800	29800	29800	0
381	20250325	142500	48866500	29800	29800	29800	29800	0
382	20250325	142400	48866500	29800	29800	29800	29800	0
383	20250325	142300	48866500	29800	29800	29800	29800	0
384	20250325	142200	48866500	29800	29800	29800	29800	0
385	20250325	142100	48866500	29800	29800	29800	29800	0
386	20250325	142000	48866500	29800	29800	29800	29800	0
387	20250325	141900	48866500	29800	29800	29800	29800	0
388	20250325	141800	48866500	29800	29800	29800	29800	0
389	20250325	141700	48866500	29800	29800	29800	29800	0
390	20250325	141600	48866500	29800	29800	29800	29800	34
391	20250325	141500	47853300	29800	29800	29800	29800	0
392	20250325	141400	47853300	29800	29800	29800	29800	0
393	20250325	141300	47853300	29800	29800	29800	29800	0
394	20250325	141200	47853300	29800	29800	29800	29800	0
395	20250325	141100	47853300	29800	29800	29800	29800	40
396	20250325	141000	46661300	29800	29800	29800	29800	93
397	20250325	140900	43889900	29950	29950	29950	29950	0
398	20250325	140800	43889900	29950	29950	29950	29950	0
399	20250325	140700	43889900	29950	29950	29950	29950	0
400	20250325	140600	43889900	29950	29950	29950	29950	0
401	20250325	140500	43889900	29950	29950	29950	29950	0
402	20250325	140400	43889900	29950	29950	29950	29950	0
403	20250325	140300	43889900	29950	29950	29950	29950	0
404	20250325	140200	43889900	29950	29950	29950	29950	0
405	20250325	140100	43889900	29950	29950	29950	29950	0
406	20250325	140000	43889900	29950	29950	29950	29950	0
407	20250325	135900	43889900	29950	29950	29950	29950	0
408	20250325	135800	43889900	29950	29950	29950	29950	0
409	20250325	135700	43889900	29950	29950	29950	29950	0
410	20250325	135600	43889900	29950	29950	29950	29950	0
411	20250325	135500	43889900	29950	29950	29950	29950	0
412	20250325	135400	43889900	29950	29950	29950	29950	0
413	20250325	135300	43889900	29950	29950	29950	29950	0
414	20250325	135200	43889900	29950	29950	29950	29950	0
415	20250325	135100	43889900	29950	29950	29950	29950	0
416	20250325	135000	43889900	29950	29950	29950	29950	0
417	20250325	134900	43889900	29950	29950	29950	29950	0
418	20250325	134800	43889900	29950	29950	29950	29950	0
419	20250325	134700	43889900	29950	29950	29950	29950	0
420	20250325	134600	43889900	29950	29950	29950	29950	0
421	20250325	134500	43889900	29950	29950	29950	29950	0
422	20250325	134400	43889900	29950	29950	29950	29950	0
423	20250325	134300	43889900	29950	29950	29950	29950	0
424	20250325	134200	43889900	29950	29950	29950	29950	0
425	20250325	134100	43889900	29950	29950	29950	29950	0
426	20250325	134000	43889900	29950	29950	29950	29950	0
427	20250325	133900	43889900	29950	29950	29950	29950	0
428	20250325	133800	43889900	29950	29950	29950	29950	0
429	20250325	133700	43889900	29950	29900	29950	29900	50
430	20250325	133600	42392450	29450	29450	29450	29450	0
431	20250325	133500	42392450	29450	29450	29450	29450	0
432	20250325	133400	42392450	29450	29450	29450	29450	0
433	20250325	133300	42392450	29450	29450	29450	29450	0
434	20250325	133200	42392450	29450	29450	29450	29450	0
435	20250325	133100	42392450	29450	29450	29450	29450	0
436	20250325	133000	42392450	29450	29450	29450	29450	0
437	20250325	132900	42392450	29450	29450	29450	29450	0
438	20250325	132800	42392450	29450	29450	29450	29450	0
439	20250325	132700	42392450	29450	29450	29450	29450	0
440	20250325	132600	42392450	29450	29450	29450	29450	0
441	20250325	132500	42392450	29450	29450	29450	29450	0
442	20250325	132400	42392450	29450	29450	29450	29450	0
443	20250325	132300	42392450	29450	29450	29450	29450	0
444	20250325	132200	42392450	29450	29450	29450	29450	0
445	20250325	132100	42392450	29450	29450	29450	29450	0
446	20250325	132000	42392450	29450	29450	29450	29450	0
447	20250325	131900	42392450	29450	29450	29450	29450	0
448	20250325	131800	42392450	29450	29450	29450	29450	0
449	20250325	131700	42392450	29450	29450	29450	29450	0
450	20250325	131600	42392450	29450	29450	29450	29450	0
451	20250325	131500	42392450	29450	29450	29450	29450	0
452	20250325	131400	42392450	29450	29450	29450	29450	0
453	20250325	131300	42392450	29450	29450	29450	29450	0
454	20250325	131200	42392450	29450	29450	29450	29450	0
455	20250325	131100	42392450	29450	29450	29450	29450	0
456	20250325	131000	42392450	29450	29450	29450	29450	0
457	20250325	130900	42392450	29450	29450	29450	29450	0
458	20250325	130800	42392450	29450	29450	29450	29450	0
459	20250325	130700	42392450	29450	29450	29450	29450	0
460	20250325	130600	42392450	29450	29450	29450	29450	0
461	20250325	130500	42392450	29450	29450	29450	29450	0
462	20250325	130400	42392450	29450	29450	29450	29450	0
463	20250325	130300	42392450	29450	29450	29450	29450	0
464	20250325	130200	42392450	29450	29450	29450	29450	0
465	20250325	130100	42392450	29450	29450	29450	29450	0
466	20250325	130000	42392450	29450	29450	29450	29450	0
467	20250325	125900	42392450	29450	29450	29450	29450	0
468	20250325	125800	42392450	29450	29450	29450	29450	0
469	20250325	125700	42392450	29450	29450	29450	29450	0
470	20250325	125600	42392450	29450	29450	29450	29450	0
471	20250325	125500	42392450	29450	29450	29450	29450	0
472	20250325	125400	42392450	29450	29450	29450	29450	0
473	20250325	125300	42392450	29450	29450	29450	29450	0
474	20250325	125200	42392450	29450	29450	29450	29450	0
475	20250325	125100	42392450	29450	29450	29450	29450	0
476	20250325	125000	42392450	29450	29450	29450	29450	0
477	20250325	124900	42392450	29450	29450	29450	29450	0
478	20250325	124800	42392450	29450	29450	29450	29450	0
479	20250325	124700	42392450	29450	29450	29450	29450	0
480	20250325	124600	42392450	29450	29450	29450	29450	0
481	20250325	124500	42392450	29450	29450	29450	29450	0
482	20250325	124400	42392450	29450	29450	29450	29450	0
483	20250325	124300	42392450	29450	29450	29450	29450	0
484	20250325	124200	42392450	29450	29450	29450	29450	0
485	20250325	124100	42392450	29450	29450	29450	29450	0
486	20250325	124000	42392450	29450	29450	29450	29450	0
487	20250325	123900	42392450	29450	29450	29450	29450	0
488	20250325	123800	42392450	29450	29450	29450	29450	0
489	20250325	123700	42392450	29450	29450	29450	29450	0
490	20250325	123600	42392450	29450	29450	29450	29450	0
491	20250325	123500	42392450	29450	29450	29450	29450	0
492	20250325	123400	42392450	29450	29450	29450	29450	0
493	20250325	123300	42392450	29450	29450	29450	29450	0
494	20250325	123200	42392450	29450	29450	29450	29450	0
495	20250325	123100	42392450	29450	29450	29450	29450	0
496	20250325	123000	42392450	29450	29450	29450	29450	0
497	20250325	122900	42392450	29450	29450	29450	29450	0
498	20250325	122800	42392450	29450	29450	29450	29450	0
499	20250325	122700	42392450	29450	29450	29450	29450	0
500	20250325	122600	42392450	29450	29450	29450	29450	0
501	20250325	122500	42392450	29450	29450	29450	29450	0
502	20250325	122400	42392450	29450	29450	29450	29450	0
503	20250325	122300	42392450	29450	29450	29450	29450	0
504	20250325	122200	42392450	29450	29450	29450	29450	0
505	20250325	122100	42392450	29450	29450	29450	29450	0
506	20250325	122000	42392450	29450	29450	29450	29450	0
507	20250325	121900	42392450	29450	29450	29450	29450	0
508	20250325	121800	42392450	29450	29450	29450	29450	0
509	20250325	121700	42392450	29450	29450	29450	29450	0
510	20250325	121600	42392450	29450	29450	29450	29450	0
511	20250325	121500	42392450	29450	29450	29450	29450	0
512	20250325	121400	42392450	29450	29450	29450	29450	0
513	20250325	121300	42392450	29450	29450	29450	29450	0
514	20250325	121200	42392450	29450	29450	29450	29450	0
515	20250325	121100	42392450	29450	29450	29450	29450	0
516	20250325	121000	42392450	29450	29450	29450	29450	0
517	20250325	120900	42392450	29450	29450	29450	29450	0
518	20250325	120800	42392450	29450	29450	29450	29450	0
519	20250325	120700	42392450	29450	29450	29450	29450	0
520	20250325	120600	42392450	29450	29450	29450	29450	0
521	20250325	120500	42392450	29450	29450	29450	29450	0
522	20250325	120400	42392450	29450	29450	29450	29450	0
523	20250325	120300	42392450	29450	29450	29450	29450	0
524	20250325	120200	42392450	29450	29450	29450	29450	0
525	20250325	120100	42392450	29450	29450	29450	29450	0
526	20250325	120000	42392450	29450	29450	29450	29450	0
527	20250325	115900	42392450	29450	29450	29450	29450	0
528	20250325	115800	42392450	29450	29450	29450	29450	0
529	20250325	115700	42392450	29450	29450	29450	29450	0
530	20250325	115600	42392450	29450	29450	29450	29450	0
531	20250325	115500	42392450	29450	29450	29450	29450	0
532	20250325	115400	42392450	29450	29450	29450	29450	0
533	20250325	115300	42392450	29450	29450	29450	29450	0
534	20250325	115200	42392450	29450	29450	29450	29450	0
535	20250325	115100	42392450	29450	29450	29450	29450	0
536	20250325	115000	42392450	29450	29450	29450	29450	6
537	20250325	114900	42215750	30050	30050	30050	30050	0
538	20250325	114800	42215750	30050	30050	30050	30050	0
539	20250325	114700	42215750	30050	30050	30050	30050	0
540	20250325	114600	42215750	30050	30050	30050	30050	0
541	20250325	114500	42215750	30050	30050	30050	30050	0
542	20250325	114400	42215750	30050	30050	30050	30050	0
543	20250325	114300	42215750	30050	30050	30050	30050	0
544	20250325	114200	42215750	30050	30050	30050	30050	0
545	20250325	114100	42215750	30050	30050	30050	30050	0
546	20250325	114000	42215750	30050	30050	30050	30050	0
547	20250325	113900	42215750	30050	30050	30050	30050	0
548	20250325	113800	42215750	30050	30050	30050	30050	0
549	20250325	113700	42215750	30050	30050	30050	30050	0
550	20250325	113600	42215750	30050	30050	30050	30050	0
551	20250325	113500	42215750	30050	30050	30050	30050	0
552	20250325	113400	42215750	30050	30050	30050	30050	0
553	20250325	113300	42215750	30050	30050	30050	30050	0
554	20250325	113200	42215750	30050	30050	30050	30050	0
555	20250325	113100	42215750	30050	30050	30050	30050	0
556	20250325	113000	42215750	30050	30050	30050	30050	0
557	20250325	112900	42215750	30050	30050	30050	30050	0
558	20250325	112800	42215750	30050	30050	30050	30050	0
559	20250325	112700	42215750	30050	30050	30050	30050	0
560	20250325	112600	42215750	30050	30050	30050	30050	5
561	20250325	112500	42065500	30050	30050	30050	30050	0
562	20250325	112400	42065500	30050	30050	30050	30050	0
563	20250325	112300	42065500	30050	30050	30050	30050	0
564	20250325	112200	42065500	30050	30050	30050	30050	0
565	20250325	112100	42065500	30050	30050	30050	30050	0
566	20250325	112000	42065500	30050	30050	30050	30050	0
567	20250325	111900	42065500	30050	30050	30050	30050	0
568	20250325	111800	42065500	30050	30050	30050	30050	0
569	20250325	111700	42065500	30050	30050	30050	30050	0
570	20250325	111600	42065500	30050	30050	30050	30050	0
571	20250325	111500	42065500	30050	30050	30050	30050	1
572	20250325	111400	42035450	29900	29900	29900	29900	0
573	20250325	111300	42035450	29900	29900	29900	29900	0
574	20250325	111200	42035450	29900	29900	29900	29900	0
575	20250325	111100	42035450	29900	29900	29900	29900	0
576	20250325	111000	42035450	29900	29900	29900	29900	0
577	20250325	110900	42035450	29900	29900	29900	29900	0
578	20250325	110800	42035450	29900	29900	29900	29900	0
579	20250325	110700	42035450	29900	29900	29900	29900	0
580	20250325	110600	42035450	29900	29900	29900	29900	88
581	20250325	110500	39404250	29900	29900	29900	29900	0
582	20250325	110400	39404250	29900	29900	29900	29900	0
583	20250325	110300	39404250	29900	29900	29900	29900	0
584	20250325	110200	39404250	29900	29850	29900	29850	2
585	20250325	110100	39344500	30000	30000	30000	30000	0
586	20250325	110000	39344500	30000	30000	30000	30000	0
587	20250325	105900	39344500	30000	30000	30000	30000	0
588	20250325	105800	39344500	30000	30000	30000	30000	0
589	20250325	105700	39344500	30000	30000	30000	30000	0
590	20250325	105600	39344500	30000	30000	30000	30000	0
591	20250325	105500	39344500	30000	30000	30000	30000	0
592	20250325	105400	39344500	30000	30000	30000	30000	0
593	20250325	105300	39344500	30000	30000	30000	30000	0
594	20250325	105200	39344500	30000	30000	30000	30000	0
595	20250325	105100	39344500	30000	30000	30000	30000	0
596	20250325	105000	39344500	30000	30000	30000	30000	0
597	20250325	104900	39344500	30000	30000	30000	30000	0
598	20250325	104800	39344500	30000	29350	30000	29350	517
599	20250325	104700	23886800	29350	29350	29350	29350	0
600	20250325	104600	23886800	29350	29350	29350	29350	0
601	20250325	104500	23886800	29350	29350	29350	29350	0
602	20250325	104400	23886800	29350	29350	29350	29350	10
603	20250325	104300	23593300	29350	29350	29350	29350	0
604	20250325	104200	23593300	29350	29350	29350	29350	0
605	20250325	104100	23593300	29350	29350	29350	29350	1
606	20250325	104000	23563950	29350	29350	29350	29350	0
607	20250325	103900	23563950	29350	29350	29350	29350	0
608	20250325	103800	23563950	29350	29350	29350	29350	0
609	20250325	103700	23563950	29350	29350	29350	29350	2
610	20250325	103600	23505250	29350	29350	29350	29350	0
611	20250325	103500	23505250	29350	29350	29350	29350	70
612	20250325	103400	21450750	29350	29350	29350	29350	60
613	20250325	103300	19689750	29350	29350	29350	29350	0
614	20250325	103200	19689750	29350	29350	29350	29350	0
615	20250325	103100	19689750	29350	29350	29350	29350	0
616	20250325	103000	19689750	29350	29350	29350	29350	0
617	20250325	102900	19689750	29350	29350	29350	29350	0
618	20250325	102800	19689750	29350	29350	29350	29350	0
619	20250325	102700	19689750	29350	29350	29350	29350	0
620	20250325	102600	19689750	29350	29350	29350	29350	0
621	20250325	102500	19689750	29350	29350	29350	29350	0
622	20250325	102400	19689750	29350	29350	29350	29350	0
623	20250325	102300	19689750	29350	29350	29350	29350	0
624	20250325	102200	19689750	29350	29350	29350	29350	0
625	20250325	102100	19689750	29350	29350	29350	29350	0
626	20250325	102000	19689750	29350	29350	29350	29350	0
627	20250325	101900	19689750	29350	29350	29350	29350	0
628	20250325	101800	19689750	29350	29350	29350	29350	0
629	20250325	101700	19689750	29350	29350	29350	29350	0
630	20250325	101600	19689750	29350	29350	29350	29350	2
631	20250325	101500	19631050	29350	29350	29350	29350	0
632	20250325	101400	19631050	29350	29350	29350	29350	0
633	20250325	101300	19631050	29350	29350	29350	29350	0
634	20250325	101200	19631050	29350	29350	29350	29350	7
635	20250325	101100	19425600	29350	29350	29350	29350	1
636	20250325	101000	19396250	29350	29350	29350	29350	0
637	20250325	100900	19396250	29350	29350	29350	29350	0
638	20250325	100800	19396250	29350	29350	29350	29350	0
639	20250325	100700	19396250	29350	29350	29350	29350	13
640	20250325	100600	19014700	29350	29350	29350	29350	0
641	20250325	100500	19014700	29350	29350	29350	29350	179
642	20250325	100400	13761050	29350	29350	29350	29350	0
643	20250325	100300	13761050	29350	29350	29350	29350	0
644	20250325	100200	13761050	29350	29350	29350	29350	0
645	20250325	100100	13761050	29350	29350	29350	29350	0
646	20250325	100000	13761050	29350	29350	29350	29350	0
647	20250325	095900	13761050	29350	29350	29350	29350	3
648	20250325	095800	13673000	29350	29350	29350	29350	20
649	20250325	095700	13086000	29350	29350	29350	29350	0
650	20250325	095600	13086000	29350	29350	29350	29350	0
651	20250325	095500	13086000	29350	29350	29350	29350	0
652	20250325	095400	13086000	29350	29350	29350	29350	0
653	20250325	095300	13086000	29350	29350	29350	29350	0
654	20250325	095200	13086000	29350	29350	29350	29350	0
655	20250325	095100	13086000	29350	29350	29350	29350	0
656	20250325	095000	13086000	29350	29350	29350	29350	0
657	20250325	094900	13086000	29350	29350	29350	29350	0
658	20250325	094800	13086000	29350	29350	29350	29350	0
659	20250325	094700	13086000	29350	29350	29350	29350	0
660	20250325	094600	13086000	29350	29350	29350	29350	10
661	20250325	094500	12792500	29350	29350	29350	29350	1
662	20250325	094400	12763150	29350	29350	29350	29350	1
663	20250325	094300	12733800	29350	29350	29350	29350	2
664	20250325	094200	12675100	29350	29350	29350	29350	0
665	20250325	094100	12675100	29350	29550	29550	29350	298
666	20250325	094000	3896700	29950	29950	29950	29950	0
667	20250325	093900	3896700	29950	29950	29950	29950	0
668	20250325	093800	3896700	29950	29950	29950	29950	72
669	20250325	093700	1740300	30100	30100	30100	30100	0
670	20250325	093600	1740300	30100	30100	30100	30100	0
671	20250325	093500	1740300	30100	30100	30100	30100	0
672	20250325	093400	1740300	30100	30100	30100	30100	0
673	20250325	093300	1740300	30100	30100	30100	30100	0
674	20250325	093200	1740300	30100	30100	30100	30100	0
675	20250325	093100	1740300	30100	30100	30100	30100	0
676	20250325	093000	1740300	30100	30100	30100	30100	30
677	20250325	092900	837300	30100	30100	30100	30100	0
678	20250325	092800	837300	30100	30100	30100	30100	0
679	20250325	092700	837300	30100	30100	30100	30100	0
680	20250325	092600	837300	30100	30100	30100	30100	0
681	20250325	092500	837300	30100	30100	30100	30100	0
682	20250325	092400	837300	30100	30100	30100	30100	0
683	20250325	092300	837300	30100	30100	30100	30100	0
684	20250325	092200	837300	30100	30100	30100	30100	0
685	20250325	092100	837300	30100	30100	30100	30100	0
686	20250325	092000	837300	30100	30100	30100	30100	0
687	20250325	091900	837300	30100	30100	30100	30100	0
688	20250325	091800	837300	30100	30100	30100	30100	0
689	20250325	091700	837300	30100	30100	30100	30100	0
690	20250325	091600	837300	30100	30100	30100	30100	0
691	20250325	091500	837300	30100	30100	30100	30100	0
692	20250325	091400	837300	30100	30100	30100	30100	0
693	20250325	091300	837300	30100	30100	30100	30100	0
694	20250325	091200	837300	30100	30100	30100	30100	0
695	20250325	091100	837300	30100	30100	30100	30100	0
696	20250325	091000	837300	30100	30100	30100	30100	0
697	20250325	090900	837300	30100	30100	30100	30100	7
698	20250325	090800	626600	30100	30100	30100	30100	1
699	20250325	090700	596500	29550	29550	29550	29550	0
700	20250325	090600	596500	29550	29550	29550	29550	10
701	20250325	090500	301000	30100	30100	30100	30100	0
702	20250325	090400	301000	30100	30100	30100	30100	10
703	20250325	090300	0	30150	30150	30150	30150	0
704	20250325	090200	0	30150	30150	30150	30150	0
705	20250325	090100	0	30150	30150	30150	30150	0
706	20250325	090000	0	30150	30150	30150	30150	0