KissMeData/270210/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	210200	1026750	25650	25650	25650	25650	1
3	20250325	210100	1026750	25650	25650	25650	25650	0
4	20250325	210000	1026750	25650	25650	25650	25650	0
5	20250325	205900	1026750	25650	25650	25650	25650	0
6	20250325	205800	1026750	25650	25650	25650	25650	0
7	20250325	205700	1026750	25650	25650	25650	25650	0
8	20250325	205600	1026750	25650	25650	25650	25650	0
9	20250325	205500	1026750	25650	25650	25650	25650	0
10	20250325	205400	1026750	25650	25650	25650	25650	0
11	20250325	205300	1026750	25650	25650	25650	25650	0
12	20250325	205200	1026750	25650	25650	25650	25650	0
13	20250325	205100	1026750	25650	25650	25650	25650	0
14	20250325	205000	1026750	25650	25650	25650	25650	0
15	20250325	204900	1026750	25650	25650	25650	25650	0
16	20250325	204800	1026750	25650	25650	25650	25650	0
17	20250325	204700	1026750	25650	25650	25650	25650	0
18	20250325	204600	1026750	25650	25650	25650	25650	0
19	20250325	204500	1026750	25650	25650	25650	25650	0
20	20250325	204400	1026750	25650	25650	25650	25650	0
21	20250325	204300	1026750	25650	25650	25650	25650	0
22	20250325	204200	1026750	25650	25650	25650	25650	0
23	20250325	204100	1026750	25650	25650	25650	25650	0
24	20250325	204000	1026750	25650	25650	25650	25650	0
25	20250325	203900	1026750	25650	25650	25650	25650	0
26	20250325	203800	1026750	25650	25650	25650	25650	0
27	20250325	203700	1026750	25650	25650	25650	25650	0
28	20250325	203600	1026750	25650	25650	25650	25650	0
29	20250325	203500	1026750	25650	25650	25650	25650	0
30	20250325	203400	1026750	25650	25650	25650	25650	0
31	20250325	203300	1026750	25650	25650	25650	25650	0
32	20250325	203200	1026750	25650	25650	25650	25650	1
33	20250325	203100	1026750	25650	25650	25650	25650	0
34	20250325	203000	1026750	25650	25650	25650	25650	0
35	20250325	202900	1026750	25650	25650	25650	25650	0
36	20250325	202800	1026750	25650	25650	25650	25650	0
37	20250325	202700	1026750	25650	25650	25650	25650	0
38	20250325	202600	1026750	25650	25650	25650	25650	0
39	20250325	202500	1026750	25650	25650	25650	25650	0
40	20250325	202400	1026750	25650	25650	25650	25650	0
41	20250325	202300	1026750	25650	25650	25650	25650	0
42	20250325	202200	1026750	25650	25650	25650	25650	0
43	20250325	202100	1026750	25650	25650	25650	25650	0
44	20250325	202000	1026750	25650	25650	25650	25650	0
45	20250325	201900	1026750	25650	25650	25650	25650	0
46	20250325	201800	1026750	25650	25650	25650	25650	0
47	20250325	201700	1026750	25650	25650	25650	25650	0
48	20250325	201600	1026750	25650	25650	25650	25650	0
49	20250325	201500	1026750	25650	25650	25650	25650	0
50	20250325	201400	1026750	25650	25650	25650	25650	0
51	20250325	201300	1026750	25650	25650	25650	25650	0
52	20250325	201200	1026750	25650	25650	25650	25650	0
53	20250325	201100	1026750	25650	25650	25650	25650	0
54	20250325	201000	1026750	25650	25650	25650	25650	0
55	20250325	200900	1026750	25650	25650	25650	25650	0
56	20250325	200800	1026750	25650	25650	25650	25650	0
57	20250325	200700	1026750	25650	25650	25650	25650	0
58	20250325	200600	1026750	25650	25650	25650	25650	0
59	20250325	200500	1026750	25650	25650	25650	25650	0
60	20250325	200400	1026750	25650	25650	25650	25650	0
61	20250325	200300	1026750	25650	25650	25650	25650	0
62	20250325	200200	1026750	25650	25650	25650	25650	1
63	20250325	200100	1026750	25650	25650	25650	25650	0
64	20250325	200000	1026750	25650	25650	25650	25650	0
65	20250325	195900	1026750	25650	25650	25650	25650	0
66	20250325	195800	1026750	25650	25650	25650	25650	0
67	20250325	195700	1026750	25650	25650	25650	25650	0
68	20250325	195600	1026750	25650	25650	25650	25650	0
69	20250325	195500	1026750	25650	25650	25650	25650	0
70	20250325	195400	1026750	25650	25650	25650	25650	0
71	20250325	195300	1026750	25650	25650	25650	25650	0
72	20250325	195200	1026750	25650	25650	25650	25650	0
73	20250325	195100	1026750	25650	25650	25650	25650	0
74	20250325	195000	1026750	25650	25650	25650	25650	0
75	20250325	194900	1026750	25650	25650	25650	25650	0
76	20250325	194800	1026750	25650	25650	25650	25650	0
77	20250325	194700	1026750	25650	25650	25650	25650	0
78	20250325	194600	1026750	25650	25650	25650	25650	0
79	20250325	194500	1026750	25650	25650	25650	25650	0
80	20250325	194400	1026750	25650	25650	25650	25650	0
81	20250325	194300	1026750	25650	25650	25650	25650	0
82	20250325	194200	1026750	25650	25650	25650	25650	0
83	20250325	194100	1026750	25650	25650	25650	25650	0
84	20250325	194000	1026750	25650	25650	25650	25650	0
85	20250325	193900	1026750	25650	25650	25650	25650	0
86	20250325	193800	1026750	25650	25650	25650	25650	0
87	20250325	193700	1026750	25650	25650	25650	25650	0
88	20250325	193600	1026750	25650	25650	25650	25650	0
89	20250325	193500	1026750	25650	25650	25650	25650	0
90	20250325	193400	1026750	25650	25650	25650	25650	0
91	20250325	193300	1026750	25650	25650	25650	25650	0
92	20250325	193200	1026750	25650	25650	25650	25650	1
93	20250325	193100	1026750	25650	25650	25650	25650	0
94	20250325	193000	1026750	25650	25650	25650	25650	0
95	20250325	192900	1026750	25650	25650	25650	25650	0
96	20250325	192800	1026750	25650	25650	25650	25650	0
97	20250325	192700	1026750	25650	25650	25650	25650	0
98	20250325	192600	1026750	25650	25650	25650	25650	0
99	20250325	192500	1026750	25650	25650	25650	25650	0
100	20250325	192400	1026750	25650	25650	25650	25650	0
101	20250325	192300	1026750	25650	25650	25650	25650	0
102	20250325	192200	1026750	25650	25650	25650	25650	0
103	20250325	192100	1026750	25650	25650	25650	25650	0
104	20250325	192000	1026750	25650	25650	25650	25650	0
105	20250325	191900	1026750	25650	25650	25650	25650	0
106	20250325	191800	1026750	25650	25650	25650	25650	0
107	20250325	191700	1026750	25650	25650	25650	25650	0
108	20250325	191600	1026750	25650	25650	25650	25650	0
109	20250325	191500	1026750	25650	25650	25650	25650	0
110	20250325	191400	1026750	25650	25650	25650	25650	0
111	20250325	191300	1026750	25650	25650	25650	25650	0
112	20250325	191200	1026750	25650	25650	25650	25650	0
113	20250325	191100	1026750	25650	25650	25650	25650	0
114	20250325	191000	1026750	25650	25650	25650	25650	0
115	20250325	190900	1026750	25650	25650	25650	25650	0
116	20250325	190800	1026750	25650	25650	25650	25650	0
117	20250325	190700	1026750	25650	25650	25650	25650	0
118	20250325	190600	1026750	25650	25650	25650	25650	0
119	20250325	190500	1026750	25650	25650	25650	25650	0
120	20250325	190400	1026750	25650	25650	25650	25650	0
121	20250325	190300	1026750	25650	25650	25650	25650	0
122	20250325	190200	1026750	25650	25650	25650	25650	1
123	20250325	190100	1026750	25650	25650	25650	25650	0
124	20250325	190000	1026750	25650	25650	25650	25650	0
125	20250325	185900	1026750	25650	25650	25650	25650	0
126	20250325	185800	1026750	25650	25650	25650	25650	0
127	20250325	185700	1026750	25650	25650	25650	25650	0
128	20250325	185600	1026750	25650	25650	25650	25650	0
129	20250325	185500	1026750	25650	25650	25650	25650	0
130	20250325	185400	1026750	25650	25650	25650	25650	0
131	20250325	185300	1026750	25650	25650	25650	25650	0
132	20250325	185200	1026750	25650	25650	25650	25650	0
133	20250325	185100	1026750	25650	25650	25650	25650	0
134	20250325	185000	1026750	25650	25650	25650	25650	0
135	20250325	184900	1026750	25650	25650	25650	25650	0
136	20250325	184800	1026750	25650	25650	25650	25650	0
137	20250325	184700	1026750	25650	25650	25650	25650	0
138	20250325	184600	1026750	25650	25650	25650	25650	0
139	20250325	184500	1026750	25650	25650	25650	25650	0
140	20250325	184400	1026750	25650	25650	25650	25650	0
141	20250325	184300	1026750	25650	25650	25650	25650	0
142	20250325	184200	1026750	25650	25650	25650	25650	0
143	20250325	184100	1026750	25650	25650	25650	25650	0
144	20250325	184000	1026750	25650	25650	25650	25650	0
145	20250325	183900	1026750	25650	25650	25650	25650	0
146	20250325	183800	1026750	25650	25650	25650	25650	0
147	20250325	183700	1026750	25650	25650	25650	25650	0
148	20250325	183600	1026750	25650	25650	25650	25650	0
149	20250325	183500	1026750	25650	25650	25650	25650	0
150	20250325	183400	1026750	25650	25650	25650	25650	0
151	20250325	183300	1026750	25650	25650	25650	25650	0
152	20250325	183200	1026750	25650	25650	25650	25650	1
153	20250325	183100	1026750	25650	25650	25650	25650	0
154	20250325	183000	1026750	25650	25650	25650	25650	0
155	20250325	182900	1026750	25650	25650	25650	25650	0
156	20250325	182800	1026750	25650	25650	25650	25650	0
157	20250325	182700	1026750	25650	25650	25650	25650	0
158	20250325	182600	1026750	25650	25650	25650	25650	0
159	20250325	182500	1026750	25650	25650	25650	25650	0
160	20250325	182400	1026750	25650	25650	25650	25650	0
161	20250325	182300	1026750	25650	25650	25650	25650	0
162	20250325	182200	1026750	25650	25650	25650	25650	0
163	20250325	182100	1026750	25650	25650	25650	25650	0
164	20250325	182000	1026750	25650	25650	25650	25650	0
165	20250325	181900	1026750	25650	25650	25650	25650	0
166	20250325	181800	1026750	25650	25650	25650	25650	0
167	20250325	181700	1026750	25650	25650	25650	25650	0
168	20250325	181600	1026750	25650	25650	25650	25650	0
169	20250325	181500	1026750	25650	25650	25650	25650	0
170	20250325	181400	1026750	25650	25650	25650	25650	0
171	20250325	181300	1026750	25650	25650	25650	25650	0
172	20250325	181200	1026750	25650	25650	25650	25650	0
173	20250325	181100	1026750	25650	25650	25650	25650	0
174	20250325	181000	1026750	25650	25650	25650	25650	0
175	20250325	180900	1026750	25650	25650	25650	25650	0
176	20250325	180800	1026750	25650	25650	25650	25650	0
177	20250325	180700	1026750	25650	25650	25650	25650	0
178	20250325	180600	1026750	25650	25650	25650	25650	0
179	20250325	180500	1026750	25650	25650	25650	25650	0
180	20250325	180400	1026750	25650	25650	25650	25650	0
181	20250325	180300	1026750	25650	25650	25650	25650	0
182	20250325	180200	1026750	25650	25650	25650	25650	1
183	20250325	180100	1026750	25650	25650	25650	25650	0
184	20250325	180000	1026750	25650	25650	25650	25650	0
185	20250325	175900	1026750	25650	25650	25650	25650	0
186	20250325	175800	1026750	25650	25650	25650	25650	0
187	20250325	175700	1026750	25650	25650	25650	25650	0
188	20250325	175600	1026750	25650	25650	25650	25650	0
189	20250325	175500	1026750	25650	25650	25650	25650	0
190	20250325	175400	1026750	25650	25650	25650	25650	0
191	20250325	175300	1026750	25650	25650	25650	25650	0
192	20250325	175200	1026750	25650	25650	25650	25650	0
193	20250325	175100	1026750	25650	25650	25650	25650	0
194	20250325	175000	1026750	25650	25650	25650	25650	0
195	20250325	174900	1026750	25650	25650	25650	25650	0
196	20250325	174800	1026750	25650	25650	25650	25650	0
197	20250325	174700	1026750	25650	25650	25650	25650	0
198	20250325	174600	1026750	25650	25650	25650	25650	0
199	20250325	174500	1026750	25650	25650	25650	25650	0
200	20250325	174400	1026750	25650	25650	25650	25650	0
201	20250325	174300	1026750	25650	25650	25650	25650	0
202	20250325	174200	1026750	25650	25650	25650	25650	0
203	20250325	174100	1026750	25650	25650	25650	25650	0
204	20250325	174000	1026750	25650	25650	25650	25650	0
205	20250325	173900	1026750	25650	25650	25650	25650	0
206	20250325	173800	1026750	25650	25650	25650	25650	0
207	20250325	173700	1026750	25650	25650	25650	25650	0
208	20250325	173600	1026750	25650	25650	25650	25650	0
209	20250325	173500	1026750	25650	25650	25650	25650	0
210	20250325	173400	1026750	25650	25650	25650	25650	0
211	20250325	173300	1026750	25650	25650	25650	25650	0
212	20250325	173200	1026750	25650	25650	25650	25650	1
213	20250325	173100	1026750	25650	25650	25650	25650	0
214	20250325	173000	1026750	25650	25650	25650	25650	0
215	20250325	172900	1026750	25650	25650	25650	25650	0
216	20250325	172800	1026750	25650	25650	25650	25650	0
217	20250325	172700	1026750	25650	25650	25650	25650	0
218	20250325	172600	1026750	25650	25650	25650	25650	0
219	20250325	172500	1026750	25650	25650	25650	25650	0
220	20250325	172400	1026750	25650	25650	25650	25650	0
221	20250325	172300	1026750	25650	25650	25650	25650	0
222	20250325	172200	1026750	25650	25650	25650	25650	0
223	20250325	172100	1026750	25650	25650	25650	25650	0
224	20250325	172000	1026750	25650	25650	25650	25650	0
225	20250325	171900	1026750	25650	25650	25650	25650	0
226	20250325	171800	1026750	25650	25650	25650	25650	0
227	20250325	171700	1026750	25650	25650	25650	25650	0
228	20250325	171600	1026750	25650	25650	25650	25650	0
229	20250325	171500	1026750	25650	25650	25650	25650	0
230	20250325	171400	1026750	25650	25650	25650	25650	0
231	20250325	171300	1026750	25650	25650	25650	25650	0
232	20250325	171200	1026750	25650	25650	25650	25650	0
233	20250325	171100	1026750	25650	25650	25650	25650	0
234	20250325	171000	1026750	25650	25650	25650	25650	0
235	20250325	170900	1026750	25650	25650	25650	25650	0
236	20250325	170800	1026750	25650	25650	25650	25650	0
237	20250325	170700	1026750	25650	25650	25650	25650	0
238	20250325	170600	1026750	25650	25650	25650	25650	0
239	20250325	170500	1026750	25650	25650	25650	25650	0
240	20250325	170400	1026750	25650	25650	25650	25650	0
241	20250325	170300	1026750	25650	25650	25650	25650	0
242	20250325	170200	1026750	25650	25650	25650	25650	1
243	20250325	170100	1026750	25650	25650	25650	25650	0
244	20250325	170000	1026750	25650	25650	25650	25650	0
245	20250325	165900	1026750	25650	25650	25650	25650	0
246	20250325	165800	1026750	25650	25650	25650	25650	0
247	20250325	165700	1026750	25650	25650	25650	25650	0
248	20250325	165600	1026750	25650	25650	25650	25650	0
249	20250325	165500	1026750	25650	25650	25650	25650	0
250	20250325	165400	1026750	25650	25650	25650	25650	0
251	20250325	165300	1026750	25650	25650	25650	25650	0
252	20250325	165200	1026750	25650	25650	25650	25650	0
253	20250325	165100	1026750	25650	25650	25650	25650	0
254	20250325	165000	1026750	25650	25650	25650	25650	0
255	20250325	164900	1026750	25650	25650	25650	25650	0
256	20250325	164800	1026750	25650	25650	25650	25650	0
257	20250325	164700	1026750	25650	25650	25650	25650	0
258	20250325	164600	1026750	25650	25650	25650	25650	0
259	20250325	164500	1026750	25650	25650	25650	25650	0
260	20250325	164400	1026750	25650	25650	25650	25650	0
261	20250325	164300	1026750	25650	25650	25650	25650	0
262	20250325	164200	1026750	25650	25650	25650	25650	0
263	20250325	164100	1026750	25650	25650	25650	25650	0
264	20250325	164000	1026750	25650	25650	25650	25650	0
265	20250325	163900	1026750	25650	25650	25650	25650	0
266	20250325	163800	1026750	25650	25650	25650	25650	0
267	20250325	163700	1026750	25650	25650	25650	25650	0
268	20250325	163600	1026750	25650	25650	25650	25650	0
269	20250325	163500	1026750	25650	25650	25650	25650	0
270	20250325	163400	1026750	25650	25650	25650	25650	0
271	20250325	163300	1026750	25650	25650	25650	25650	0
272	20250325	163200	1026750	25650	25650	25650	25650	1
273	20250325	163100	1026750	25650	25650	25650	25650	0
274	20250325	163000	1026750	25650	25650	25650	25650	0
275	20250325	162900	1026750	25650	25650	25650	25650	0
276	20250325	162800	1026750	25650	25650	25650	25650	0
277	20250325	162700	1026750	25650	25650	25650	25650	0
278	20250325	162600	1026750	25650	25650	25650	25650	0
279	20250325	162500	1026750	25650	25650	25650	25650	0
280	20250325	162400	1026750	25650	25650	25650	25650	0
281	20250325	162300	1026750	25650	25650	25650	25650	0
282	20250325	162200	1026750	25650	25650	25650	25650	0
283	20250325	162100	1026750	25650	25650	25650	25650	0
284	20250325	162000	1026750	25650	25650	25650	25650	0
285	20250325	161900	1026750	25650	25650	25650	25650	0
286	20250325	161800	1026750	25650	25650	25650	25650	0
287	20250325	161700	1026750	25650	25650	25650	25650	0
288	20250325	161600	1026750	25650	25650	25650	25650	0
289	20250325	161500	1026750	25650	25650	25650	25650	0
290	20250325	161400	1026750	25650	25650	25650	25650	0
291	20250325	161300	1026750	25650	25650	25650	25650	0
292	20250325	161200	1026750	25650	25650	25650	25650	0
293	20250325	161100	1026750	25650	25650	25650	25650	0
294	20250325	161000	1026750	25650	25650	25650	25650	0
295	20250325	160900	1026750	25650	25650	25650	25650	0
296	20250325	160800	1026750	25650	25650	25650	25650	0
297	20250325	160700	1026750	25650	25650	25650	25650	0
298	20250325	160600	1026750	25650	25650	25650	25650	0
299	20250325	160500	1026750	25650	25650	25650	25650	0
300	20250325	160400	1026750	25650	25650	25650	25650	0
301	20250325	160300	1026750	25650	25650	25650	25650	0
302	20250325	160200	1026750	25650	25650	25650	25650	1
303	20250325	160100	1026750	25650	25650	25650	25650	0
304	20250325	160000	1026750	25650	25650	25650	25650	0
305	20250325	155900	1026750	25650	25650	25650	25650	0
306	20250325	155800	1026750	25650	25650	25650	25650	0
307	20250325	155700	1026750	25650	25650	25650	25650	0
308	20250325	155600	1026750	25650	25650	25650	25650	0
309	20250325	155500	1026750	25650	25650	25650	25650	0
310	20250325	155400	1026750	25650	25650	25650	25650	0
311	20250325	155300	1026750	25650	25650	25650	25650	0
312	20250325	155200	1026750	25650	25650	25650	25650	0
313	20250325	155100	1026750	25650	25650	25650	25650	0
314	20250325	155000	1026750	25650	25650	25650	25650	0
315	20250325	154900	1026750	25650	25650	25650	25650	0
316	20250325	154800	1026750	25650	25650	25650	25650	0
317	20250325	154700	1026750	25650	25650	25650	25650	0
318	20250325	154600	1026750	25650	25650	25650	25650	0
319	20250325	154500	1026750	25650	25650	25650	25650	0
320	20250325	154400	1026750	25650	25650	25650	25650	0
321	20250325	154300	1026750	25650	25650	25650	25650	0
322	20250325	154200	1026750	25650	25650	25650	25650	0
323	20250325	154100	1026750	25650	25650	25650	25650	0
324	20250325	154000	1026750	25650	25650	25650	25650	0
325	20250325	153900	1026750	25650	25650	25650	25650	0
326	20250325	153800	1026750	25650	25650	25650	25650	0
327	20250325	153700	1026750	25650	25650	25650	25650	0
328	20250325	153600	1026750	25650	25650	25650	25650	0
329	20250325	153500	1026750	25650	25650	25650	25650	0
330	20250325	153400	1026750	25650	25650	25650	25650	0
331	20250325	153300	1026750	25650	25650	25650	25650	0
332	20250325	153200	1026750	25650	25650	25650	25650	1
333	20250325	153100	1026750	25650	25650	25650	25650	0
334	20250325	153000	1026750	25650	25650	25650	25650	0
335	20250325	152900	1026750	25650	25650	25650	25650	0
336	20250325	152800	1026750	25650	25650	25650	25650	0
337	20250325	152700	1026750	25650	25650	25650	25650	0
338	20250325	152600	1026750	25650	25650	25650	25650	0
339	20250325	152500	1026750	25650	25650	25650	25650	0
340	20250325	152400	1026750	25650	25650	25650	25650	0
341	20250325	152300	1026750	25650	25650	25650	25650	0
342	20250325	152200	1026750	25650	25650	25650	25650	0
343	20250325	152100	1026750	25650	25650	25650	25650	0
344	20250325	152000	1026750	25650	25650	25650	25650	0
345	20250325	151900	1026750	25650	25650	25650	25650	0
346	20250325	151800	1026750	25650	25650	25650	25650	0
347	20250325	151700	1026750	25650	25650	25650	25650	0
348	20250325	151600	1026750	25650	25650	25650	25650	0
349	20250325	151500	1026750	25650	25650	25650	25650	0
350	20250325	151400	1026750	25650	25650	25650	25650	0
351	20250325	151300	1026750	25650	25650	25650	25650	0
352	20250325	151200	1026750	25650	25650	25650	25650	0
353	20250325	151100	1026750	25650	25650	25650	25650	0
354	20250325	151000	1026750	25650	25650	25650	25650	0
355	20250325	150900	1026750	25650	25650	25650	25650	0
356	20250325	150800	1026750	25650	25650	25650	25650	0
357	20250325	150700	1026750	25650	25650	25650	25650	0
358	20250325	150600	1026750	25650	25650	25650	25650	0
359	20250325	150500	1026750	25650	25650	25650	25650	0
360	20250325	150400	1026750	25650	25650	25650	25650	0
361	20250325	150300	1026750	25650	25650	25650	25650	0
362	20250325	150200	1026750	25650	25650	25650	25650	0
363	20250325	150100	1026750	25650	25650	25650	25650	0
364	20250325	150000	1026750	25650	25650	25650	25650	0
365	20250325	145900	1026750	25650	25650	25650	25650	0
366	20250325	145800	1026750	25650	25650	25650	25650	0
367	20250325	145700	1026750	25650	25650	25650	25650	0
368	20250325	145600	1026750	25650	25650	25650	25650	0
369	20250325	145500	1026750	25650	25650	25650	25650	0
370	20250325	145400	1026750	25650	25650	25650	25650	0
371	20250325	145300	1026750	25650	25650	25650	25650	0
372	20250325	145200	1026750	25650	25650	25650	25650	0
373	20250325	145100	1026750	25650	25650	25650	25650	0
374	20250325	145000	1026750	25650	25650	25650	25650	0
375	20250325	144900	1026750	25650	25650	25650	25650	0
376	20250325	144800	1026750	25650	25650	25650	25650	0
377	20250325	144700	1026750	25650	25650	25650	25650	0
378	20250325	144600	1026750	25650	25650	25650	25650	0
379	20250325	144500	1026750	25650	25650	25650	25650	0
380	20250325	144400	1026750	25650	25650	25650	25650	0
381	20250325	144300	1026750	25650	25650	25650	25650	0
382	20250325	144200	1026750	25650	25650	25650	25650	0
383	20250325	144100	1026750	25650	25650	25650	25650	0
384	20250325	144000	1026750	25650	25650	25650	25650	0
385	20250325	143900	1026750	25650	25650	25650	25650	0
386	20250325	143800	1026750	25650	25650	25650	25650	0
387	20250325	143700	1026750	25650	25650	25650	25650	0
388	20250325	143600	1026750	25650	25650	25650	25650	0
389	20250325	143500	1026750	25650	25650	25650	25650	0
390	20250325	143400	1026750	25650	25650	25650	25650	0
391	20250325	143300	1026750	25650	25650	25650	25650	0
392	20250325	143200	1026750	25650	25650	25650	25650	0
393	20250325	143100	1026750	25650	25650	25650	25650	0
394	20250325	143000	1026750	25650	25650	25650	25650	0
395	20250325	142900	1026750	25650	25650	25650	25650	0
396	20250325	142800	1026750	25650	25650	25650	25650	0
397	20250325	142700	1026750	25650	25650	25650	25650	0
398	20250325	142600	1026750	25650	25650	25650	25650	0
399	20250325	142500	1026750	25650	25650	25650	25650	0
400	20250325	142400	1026750	25650	25650	25650	25650	0
401	20250325	142300	1026750	25650	25650	25650	25650	0
402	20250325	142200	1026750	25650	25650	25650	25650	0
403	20250325	142100	1026750	25650	25650	25650	25650	0
404	20250325	142000	1026750	25650	25650	25650	25650	0
405	20250325	141900	1026750	25650	25650	25650	25650	0
406	20250325	141800	1026750	25650	25650	25650	25650	0
407	20250325	141700	1026750	25650	25650	25650	25650	0
408	20250325	141600	1026750	25650	25650	25650	25650	1
409	20250325	141500	1001100	25850	25850	25850	25850	0
410	20250325	141400	1001100	25850	25850	25850	25850	0
411	20250325	141300	1001100	25850	25850	25850	25850	0
412	20250325	141200	1001100	25850	25850	25850	25850	0
413	20250325	141100	1001100	25850	25850	25850	25850	0
414	20250325	141000	1001100	25850	25850	25850	25850	0
415	20250325	140900	1001100	25850	25850	25850	25850	0
416	20250325	140800	1001100	25850	25850	25850	25850	0
417	20250325	140700	1001100	25850	25850	25850	25850	0
418	20250325	140600	1001100	25850	25850	25850	25850	0
419	20250325	140500	1001100	25850	25850	25850	25850	0
420	20250325	140400	1001100	25850	25850	25850	25850	0
421	20250325	140300	1001100	25850	25850	25850	25850	0
422	20250325	140200	1001100	25850	25850	25850	25850	0
423	20250325	140100	1001100	25850	25850	25850	25850	0
424	20250325	140000	1001100	25850	25850	25850	25850	0
425	20250325	135900	1001100	25850	25850	25850	25850	0
426	20250325	135800	1001100	25850	25850	25850	25850	0
427	20250325	135700	1001100	25850	25850	25850	25850	0
428	20250325	135600	1001100	25850	25850	25850	25850	0
429	20250325	135500	1001100	25850	25850	25850	25850	0
430	20250325	135400	1001100	25850	25850	25850	25850	0
431	20250325	135300	1001100	25850	25850	25850	25850	0
432	20250325	135200	1001100	25850	25850	25850	25850	0
433	20250325	135100	1001100	25850	25850	25850	25850	0
434	20250325	135000	1001100	25850	25850	25850	25850	0
435	20250325	134900	1001100	25850	25850	25850	25850	0
436	20250325	134800	1001100	25850	25850	25850	25850	0
437	20250325	134700	1001100	25850	25850	25850	25850	0
438	20250325	134600	1001100	25850	25850	25850	25850	0
439	20250325	134500	1001100	25850	25850	25850	25850	0
440	20250325	134400	1001100	25850	25850	25850	25850	0
441	20250325	134300	1001100	25850	25850	25850	25850	0
442	20250325	134200	1001100	25850	25850	25850	25850	1
443	20250325	134100	975250	25000	25000	25000	25000	0
444	20250325	134000	975250	25000	25000	25000	25000	0
445	20250325	133900	975250	25000	25000	25000	25000	0
446	20250325	133800	975250	25000	25000	25000	25000	0
447	20250325	133700	975250	25000	25000	25000	25000	0
448	20250325	133600	975250	25000	25000	25000	25000	0
449	20250325	133500	975250	25000	25000	25000	25000	0
450	20250325	133400	975250	25000	25000	25000	25000	0
451	20250325	133300	975250	25000	25000	25000	25000	0
452	20250325	133200	975250	25000	25000	25000	25000	0
453	20250325	133100	975250	25000	25000	25000	25000	0
454	20250325	133000	975250	25000	25000	25000	25000	4
455	20250325	132900	875250	25000	25000	25000	25000	0
456	20250325	132800	875250	25000	25000	25000	25000	0
457	20250325	132700	875250	25000	25000	25000	25000	0
458	20250325	132600	875250	25000	25000	25000	25000	0
459	20250325	132500	875250	25000	25000	25000	25000	0
460	20250325	132400	875250	25000	25000	25000	25000	0
461	20250325	132300	875250	25000	25000	25000	25000	0
462	20250325	132200	875250	25000	25000	25000	25000	0
463	20250325	132100	875250	25000	25000	25000	25000	0
464	20250325	132000	875250	25000	25000	25000	25000	0
465	20250325	131900	875250	25000	25000	25000	25000	0
466	20250325	131800	875250	25000	25000	25000	25000	0
467	20250325	131700	875250	25000	25000	25000	25000	0
468	20250325	131600	875250	25000	25000	25000	25000	0
469	20250325	131500	875250	25000	25000	25000	25000	0
470	20250325	131400	875250	25000	25000	25000	25000	0
471	20250325	131300	875250	25000	25000	25000	25000	0
472	20250325	131200	875250	25000	25000	25000	25000	0
473	20250325	131100	875250	25000	25000	25000	25000	0
474	20250325	131000	875250	25000	25000	25000	25000	0
475	20250325	130900	875250	25000	25000	25000	25000	0
476	20250325	130800	875250	25000	25000	25000	25000	0
477	20250325	130700	875250	25000	25000	25000	25000	0
478	20250325	130600	875250	25000	25000	25000	25000	0
479	20250325	130500	875250	25000	25000	25000	25000	0
480	20250325	130400	875250	25000	25000	25000	25000	0
481	20250325	130300	875250	25000	25000	25000	25000	0
482	20250325	130200	875250	25000	25000	25000	25000	0
483	20250325	130100	875250	25000	25000	25000	25000	0
484	20250325	130000	875250	25000	25000	25000	25000	0
485	20250325	125900	875250	25000	25000	25000	25000	0
486	20250325	125800	875250	25000	25000	25000	25000	0
487	20250325	125700	875250	25000	25000	25000	25000	0
488	20250325	125600	875250	25000	25000	25000	25000	0
489	20250325	125500	875250	25000	25000	25000	25000	0
490	20250325	125400	875250	25000	25000	25000	25000	0
491	20250325	125300	875250	25000	25000	25000	25000	0
492	20250325	125200	875250	25000	25000	25000	25000	0
493	20250325	125100	875250	25000	25000	25000	25000	0
494	20250325	125000	875250	25000	25000	25000	25000	0
495	20250325	124900	875250	25000	25000	25000	25000	0
496	20250325	124800	875250	25000	25000	25000	25000	0
497	20250325	124700	875250	25000	25000	25000	25000	0
498	20250325	124600	875250	25000	25000	25000	25000	0
499	20250325	124500	875250	25000	25000	25000	25000	0
500	20250325	124400	875250	25000	25000	25000	25000	0
501	20250325	124300	875250	25000	25000	25000	25000	0
502	20250325	124200	875250	25000	25000	25000	25000	0
503	20250325	124100	875250	25000	25000	25000	25000	0
504	20250325	124000	875250	25000	25000	25000	25000	0
505	20250325	123900	875250	25000	25000	25000	25000	0
506	20250325	123800	875250	25000	25000	25000	25000	0
507	20250325	123700	875250	25000	25000	25000	25000	0
508	20250325	123600	875250	25000	25000	25000	25000	0
509	20250325	123500	875250	25000	25000	25000	25000	0
510	20250325	123400	875250	25000	25000	25000	25000	0
511	20250325	123300	875250	25000	25000	25000	25000	0
512	20250325	123200	875250	25000	25000	25000	25000	0
513	20250325	123100	875250	25000	25000	25000	25000	0
514	20250325	123000	875250	25000	25000	25000	25000	0
515	20250325	122900	875250	25000	25000	25000	25000	0
516	20250325	122800	875250	25000	25000	25000	25000	0
517	20250325	122700	875250	25000	25000	25000	25000	5
518	20250325	122600	750250	25000	25000	25000	25000	0
519	20250325	122500	750250	25000	25000	25000	25000	0
520	20250325	122400	750250	25000	25000	25000	25000	0
521	20250325	122300	750250	25000	25000	25000	25000	0
522	20250325	122200	750250	25000	25000	25000	25000	0
523	20250325	122100	750250	25000	25000	25000	25000	0
524	20250325	122000	750250	25000	25000	25000	25000	0
525	20250325	121900	750250	25000	25000	25000	25000	0
526	20250325	121800	750250	25000	25000	25000	25000	0
527	20250325	121700	750250	25000	25000	25000	25000	0
528	20250325	121600	750250	25000	25000	25000	25000	0
529	20250325	121500	750250	25000	25000	25000	25000	0
530	20250325	121400	750250	25000	25000	25000	25000	0
531	20250325	121300	750250	25000	25000	25000	25000	0
532	20250325	121200	750250	25000	25000	25000	25000	0
533	20250325	121100	750250	25000	25000	25000	25000	0
534	20250325	121000	750250	25000	25000	25000	25000	0
535	20250325	120900	750250	25000	25000	25000	25000	0
536	20250325	120800	750250	25000	25000	25000	25000	0
537	20250325	120700	750250	25000	25000	25000	25000	0
538	20250325	120600	750250	25000	25000	25000	25000	0
539	20250325	120500	750250	25000	25000	25000	25000	0
540	20250325	120400	750250	25000	25000	25000	25000	0
541	20250325	120300	750250	25000	25000	25000	25000	0
542	20250325	120200	750250	25000	25000	25000	25000	0
543	20250325	120100	750250	25000	25000	25000	25000	0
544	20250325	120000	750250	25000	25000	25000	25000	0
545	20250325	115900	750250	25000	25000	25000	25000	0
546	20250325	115800	750250	25000	25000	25000	25000	0
547	20250325	115700	750250	25000	25000	25000	25000	0
548	20250325	115600	750250	25000	25000	25000	25000	0
549	20250325	115500	750250	25000	25000	25000	25000	0
550	20250325	115400	750250	25000	25000	25000	25000	0
551	20250325	115300	750250	25000	25050	25050	25000	30
552	20250325	115200	0	26500	26500	26500	26500	0
553	20250325	115100	0	26500	26500	26500	26500	0
554	20250325	115000	0	26500	26500	26500	26500	0
555	20250325	114900	0	26500	26500	26500	26500	0
556	20250325	114800	0	26500	26500	26500	26500	0
557	20250325	114700	0	26500	26500	26500	26500	0
558	20250325	114600	0	26500	26500	26500	26500	0
559	20250325	114500	0	26500	26500	26500	26500	0
560	20250325	114400	0	26500	26500	26500	26500	0
561	20250325	114300	0	26500	26500	26500	26500	0
562	20250325	114200	0	26500	26500	26500	26500	0
563	20250325	114100	0	26500	26500	26500	26500	0
564	20250325	114000	0	26500	26500	26500	26500	0
565	20250325	113900	0	26500	26500	26500	26500	0
566	20250325	113800	0	26500	26500	26500	26500	0
567	20250325	113700	0	26500	26500	26500	26500	0
568	20250325	113600	0	26500	26500	26500	26500	0
569	20250325	113500	0	26500	26500	26500	26500	0
570	20250325	113400	0	26500	26500	26500	26500	0
571	20250325	113300	0	26500	26500	26500	26500	0
572	20250325	113200	0	26500	26500	26500	26500	0
573	20250325	113100	0	26500	26500	26500	26500	0
574	20250325	113000	0	26500	26500	26500	26500	0
575	20250325	112900	0	26500	26500	26500	26500	0
576	20250325	112800	0	26500	26500	26500	26500	0
577	20250325	112700	0	26500	26500	26500	26500	0
578	20250325	112600	0	26500	26500	26500	26500	0
579	20250325	112500	0	26500	26500	26500	26500	0
580	20250325	112400	0	26500	26500	26500	26500	0
581	20250325	112300	0	26500	26500	26500	26500	0
582	20250325	112200	0	26500	26500	26500	26500	0
583	20250325	112100	0	26500	26500	26500	26500	0
584	20250325	112000	0	26500	26500	26500	26500	0
585	20250325	111900	0	26500	26500	26500	26500	0
586	20250325	111800	0	26500	26500	26500	26500	0
587	20250325	111700	0	26500	26500	26500	26500	0
588	20250325	111600	0	26500	26500	26500	26500	0
589	20250325	111500	0	26500	26500	26500	26500	0
590	20250325	111400	0	26500	26500	26500	26500	0
591	20250325	111300	0	26500	26500	26500	26500	0
592	20250325	111200	0	26500	26500	26500	26500	0
593	20250325	111100	0	26500	26500	26500	26500	0
594	20250325	111000	0	26500	26500	26500	26500	0
595	20250325	110900	0	26500	26500	26500	26500	0
596	20250325	110800	0	26500	26500	26500	26500	0
597	20250325	110700	0	26500	26500	26500	26500	0
598	20250325	110600	0	26500	26500	26500	26500	0
599	20250325	110500	0	26500	26500	26500	26500	0
600	20250325	110400	0	26500	26500	26500	26500	0
601	20250325	110300	0	26500	26500	26500	26500	0
602	20250325	110200	0	26500	26500	26500	26500	0
603	20250325	110100	0	26500	26500	26500	26500	0
604	20250325	110000	0	26500	26500	26500	26500	0
605	20250325	105900	0	26500	26500	26500	26500	0
606	20250325	105800	0	26500	26500	26500	26500	0
607	20250325	105700	0	26500	26500	26500	26500	0
608	20250325	105600	0	26500	26500	26500	26500	0
609	20250325	105500	0	26500	26500	26500	26500	0
610	20250325	105400	0	26500	26500	26500	26500	0
611	20250325	105300	0	26500	26500	26500	26500	0
612	20250325	105200	0	26500	26500	26500	26500	0
613	20250325	105100	0	26500	26500	26500	26500	0
614	20250325	105000	0	26500	26500	26500	26500	0
615	20250325	104900	0	26500	26500	26500	26500	0
616	20250325	104800	0	26500	26500	26500	26500	0
617	20250325	104700	0	26500	26500	26500	26500	0
618	20250325	104600	0	26500	26500	26500	26500	0
619	20250325	104500	0	26500	26500	26500	26500	0
620	20250325	104400	0	26500	26500	26500	26500	0
621	20250325	104300	0	26500	26500	26500	26500	0
622	20250325	104200	0	26500	26500	26500	26500	0
623	20250325	104100	0	26500	26500	26500	26500	0
624	20250325	104000	0	26500	26500	26500	26500	0
625	20250325	103900	0	26500	26500	26500	26500	0
626	20250325	103800	0	26500	26500	26500	26500	0
627	20250325	103700	0	26500	26500	26500	26500	0
628	20250325	103600	0	26500	26500	26500	26500	0
629	20250325	103500	0	26500	26500	26500	26500	0
630	20250325	103400	0	26500	26500	26500	26500	0
631	20250325	103300	0	26500	26500	26500	26500	0
632	20250325	103200	0	26500	26500	26500	26500	0
633	20250325	103100	0	26500	26500	26500	26500	0
634	20250325	103000	0	26500	26500	26500	26500	0
635	20250325	102900	0	26500	26500	26500	26500	0
636	20250325	102800	0	26500	26500	26500	26500	0
637	20250325	102700	0	26500	26500	26500	26500	0
638	20250325	102600	0	26500	26500	26500	26500	0
639	20250325	102500	0	26500	26500	26500	26500	0
640	20250325	102400	0	26500	26500	26500	26500	0
641	20250325	102300	0	26500	26500	26500	26500	0
642	20250325	102200	0	26500	26500	26500	26500	0
643	20250325	102100	0	26500	26500	26500	26500	0
644	20250325	102000	0	26500	26500	26500	26500	0
645	20250325	101900	0	26500	26500	26500	26500	0
646	20250325	101800	0	26500	26500	26500	26500	0
647	20250325	101700	0	26500	26500	26500	26500	0
648	20250325	101600	0	26500	26500	26500	26500	0
649	20250325	101500	0	26500	26500	26500	26500	0
650	20250325	101400	0	26500	26500	26500	26500	0
651	20250325	101300	0	26500	26500	26500	26500	0
652	20250325	101200	0	26500	26500	26500	26500	0
653	20250325	101100	0	26500	26500	26500	26500	0
654	20250325	101000	0	26500	26500	26500	26500	0
655	20250325	100900	0	26500	26500	26500	26500	0
656	20250325	100800	0	26500	26500	26500	26500	0
657	20250325	100700	0	26500	26500	26500	26500	0
658	20250325	100600	0	26500	26500	26500	26500	0
659	20250325	100500	0	26500	26500	26500	26500	0
660	20250325	100400	0	26500	26500	26500	26500	0
661	20250325	100300	0	26500	26500	26500	26500	0
662	20250325	100200	0	26500	26500	26500	26500	0
663	20250325	100100	0	26500	26500	26500	26500	0
664	20250325	100000	0	26500	26500	26500	26500	0
665	20250325	095900	0	26500	26500	26500	26500	0
666	20250325	095800	0	26500	26500	26500	26500	0
667	20250325	095700	0	26500	26500	26500	26500	0
668	20250325	095600	0	26500	26500	26500	26500	0
669	20250325	095500	0	26500	26500	26500	26500	0
670	20250325	095400	0	26500	26500	26500	26500	0
671	20250325	095300	0	26500	26500	26500	26500	0
672	20250325	095200	0	26500	26500	26500	26500	0
673	20250325	095100	0	26500	26500	26500	26500	0
674	20250325	095000	0	26500	26500	26500	26500	0
675	20250325	094900	0	26500	26500	26500	26500	0
676	20250325	094800	0	26500	26500	26500	26500	0
677	20250325	094700	0	26500	26500	26500	26500	0
678	20250325	094600	0	26500	26500	26500	26500	0
679	20250325	094500	0	26500	26500	26500	26500	0
680	20250325	094400	0	26500	26500	26500	26500	0
681	20250325	094300	0	26500	26500	26500	26500	0
682	20250325	094200	0	26500	26500	26500	26500	0
683	20250325	094100	0	26500	26500	26500	26500	0
684	20250325	094000	0	26500	26500	26500	26500	0
685	20250325	093900	0	26500	26500	26500	26500	0
686	20250325	093800	0	26500	26500	26500	26500	0
687	20250325	093700	0	26500	26500	26500	26500	0
688	20250325	093600	0	26500	26500	26500	26500	0
689	20250325	093500	0	26500	26500	26500	26500	0
690	20250325	093400	0	26500	26500	26500	26500	0
691	20250325	093300	0	26500	26500	26500	26500	0
692	20250325	093200	0	26500	26500	26500	26500	0
693	20250325	093100	0	26500	26500	26500	26500	0
694	20250325	093000	0	26500	26500	26500	26500	0
695	20250325	092900	0	26500	26500	26500	26500	0
696	20250325	092800	0	26500	26500	26500	26500	0
697	20250325	092700	0	26500	26500	26500	26500	0
698	20250325	092600	0	26500	26500	26500	26500	0
699	20250325	092500	0	26500	26500	26500	26500	0
700	20250325	092400	0	26500	26500	26500	26500	0
701	20250325	092300	0	26500	26500	26500	26500	0
702	20250325	092200	0	26500	26500	26500	26500	0
703	20250325	092100	0	26500	26500	26500	26500	0
704	20250325	092000	0	26500	26500	26500	26500	0
705	20250325	091900	0	26500	26500	26500	26500	0
706	20250325	091800	0	26500	26500	26500	26500	0
707	20250325	091700	0	26500	26500	26500	26500	0
708	20250325	091600	0	26500	26500	26500	26500	0
709	20250325	091500	0	26500	26500	26500	26500	0
710	20250325	091400	0	26500	26500	26500	26500	0
711	20250325	091300	0	26500	26500	26500	26500	0
712	20250325	091200	0	26500	26500	26500	26500	0
713	20250325	091100	0	26500	26500	26500	26500	0
714	20250325	091000	0	26500	26500	26500	26500	0
715	20250325	090900	0	26500	26500	26500	26500	0
716	20250325	090800	0	26500	26500	26500	26500	0
717	20250325	090700	0	26500	26500	26500	26500	0
718	20250325	090600	0	26500	26500	26500	26500	0
719	20250325	090500	0	26500	26500	26500	26500	0
720	20250325	090400	0	26500	26500	26500	26500	0
721	20250325	090300	0	26500	26500	26500	26500	0
722	20250325	090200	0	26500	26500	26500	26500	0
723	20250325	090100	0	26500	26500	26500	26500	0
724	20250325	090000	0	26500	26500	26500	26500	0