KissMeData/036190/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192200	71709900	25650	25650	25650	25650	130
3	20250321	192100	71709900	25650	25650	25650	25650	0
4	20250321	192000	71709900	25650	25650	25650	25650	0
5	20250321	191900	71709900	25650	25650	25650	25650	0
6	20250321	191800	71709900	25650	25650	25650	25650	0
7	20250321	191700	71709900	25650	25650	25650	25650	0
8	20250321	191600	71709900	25650	25650	25650	25650	0
9	20250321	191500	71709900	25650	25650	25650	25650	0
10	20250321	191400	71709900	25650	25650	25650	25650	0
11	20250321	191300	71709900	25650	25650	25650	25650	0
12	20250321	191200	71709900	25650	25650	25650	25650	0
13	20250321	191100	71709900	25650	25650	25650	25650	0
14	20250321	191000	71709900	25650	25650	25650	25650	0
15	20250321	190900	71709900	25650	25650	25650	25650	0
16	20250321	190800	71709900	25650	25650	25650	25650	0
17	20250321	190700	71709900	25650	25650	25650	25650	0
18	20250321	190600	71709900	25650	25650	25650	25650	0
19	20250321	190500	71709900	25650	25650	25650	25650	0
20	20250321	190400	71709900	25650	25650	25650	25650	0
21	20250321	190300	71709900	25650	25650	25650	25650	0
22	20250321	190200	71709900	25650	25650	25650	25650	0
23	20250321	190100	71709900	25650	25650	25650	25650	0
24	20250321	190000	71709900	25650	25650	25650	25650	0
25	20250321	185900	71709900	25650	25650	25650	25650	0
26	20250321	185800	71709900	25650	25650	25650	25650	0
27	20250321	185700	71709900	25650	25650	25650	25650	0
28	20250321	185600	71709900	25650	25650	25650	25650	0
29	20250321	185500	71709900	25650	25650	25650	25650	0
30	20250321	185400	71709900	25650	25650	25650	25650	0
31	20250321	185300	71709900	25650	25650	25650	25650	0
32	20250321	185200	71709900	25650	25650	25650	25650	130
33	20250321	185100	71709900	25650	25650	25650	25650	0
34	20250321	185000	71709900	25650	25650	25650	25650	0
35	20250321	184900	71709900	25650	25650	25650	25650	0
36	20250321	184800	71709900	25650	25650	25650	25650	0
37	20250321	184700	71709900	25650	25650	25650	25650	0
38	20250321	184600	71709900	25650	25650	25650	25650	0
39	20250321	184500	71709900	25650	25650	25650	25650	0
40	20250321	184400	71709900	25650	25650	25650	25650	0
41	20250321	184300	71709900	25650	25650	25650	25650	0
42	20250321	184200	71709900	25650	25650	25650	25650	0
43	20250321	184100	71709900	25650	25650	25650	25650	0
44	20250321	184000	71709900	25650	25650	25650	25650	0
45	20250321	183900	71709900	25650	25650	25650	25650	0
46	20250321	183800	71709900	25650	25650	25650	25650	0
47	20250321	183700	71709900	25650	25650	25650	25650	0
48	20250321	183600	71709900	25650	25650	25650	25650	0
49	20250321	183500	71709900	25650	25650	25650	25650	0
50	20250321	183400	71709900	25650	25650	25650	25650	0
51	20250321	183300	71709900	25650	25650	25650	25650	0
52	20250321	183200	71709900	25650	25650	25650	25650	0
53	20250321	183100	71709900	25650	25650	25650	25650	0
54	20250321	183000	71709900	25650	25650	25650	25650	0
55	20250321	182900	71709900	25650	25650	25650	25650	0
56	20250321	182800	71709900	25650	25650	25650	25650	0
57	20250321	182700	71709900	25650	25650	25650	25650	0
58	20250321	182600	71709900	25650	25650	25650	25650	0
59	20250321	182500	71709900	25650	25650	25650	25650	0
60	20250321	182400	71709900	25650	25650	25650	25650	0
61	20250321	182300	71709900	25650	25650	25650	25650	0
62	20250321	182200	71709900	25650	25650	25650	25650	130
63	20250321	182100	71709900	25650	25650	25650	25650	0
64	20250321	182000	71709900	25650	25650	25650	25650	0
65	20250321	181900	71709900	25650	25650	25650	25650	0
66	20250321	181800	71709900	25650	25650	25650	25650	0
67	20250321	181700	71709900	25650	25650	25650	25650	0
68	20250321	181600	71709900	25650	25650	25650	25650	0
69	20250321	181500	71709900	25650	25650	25650	25650	0
70	20250321	181400	71709900	25650	25650	25650	25650	0
71	20250321	181300	71709900	25650	25650	25650	25650	0
72	20250321	181200	71709900	25650	25650	25650	25650	0
73	20250321	181100	71709900	25650	25650	25650	25650	0
74	20250321	181000	71709900	25650	25650	25650	25650	0
75	20250321	180900	71709900	25650	25650	25650	25650	0
76	20250321	180800	71709900	25650	25650	25650	25650	0
77	20250321	180700	71709900	25650	25650	25650	25650	0
78	20250321	180600	71709900	25650	25650	25650	25650	0
79	20250321	180500	71709900	25650	25650	25650	25650	0
80	20250321	180400	71709900	25650	25650	25650	25650	0
81	20250321	180300	71709900	25650	25650	25650	25650	0
82	20250321	180200	71709900	25650	25650	25650	25650	0
83	20250321	180100	71709900	25650	25650	25650	25650	0
84	20250321	180000	71709900	25650	25650	25650	25650	0
85	20250321	175900	71709900	25650	25650	25650	25650	0
86	20250321	175800	71709900	25650	25650	25650	25650	0
87	20250321	175700	71709900	25650	25650	25650	25650	0
88	20250321	175600	71709900	25650	25650	25650	25650	0
89	20250321	175500	71709900	25650	25650	25650	25650	0
90	20250321	175400	71709900	25650	25650	25650	25650	0
91	20250321	175300	71709900	25650	25650	25650	25650	0
92	20250321	175200	71709900	25650	25650	25650	25650	130
93	20250321	175100	71709900	25650	25650	25650	25650	0
94	20250321	175000	71709900	25650	25650	25650	25650	0
95	20250321	174900	71709900	25650	25650	25650	25650	0
96	20250321	174800	71709900	25650	25650	25650	25650	0
97	20250321	174700	71709900	25650	25650	25650	25650	0
98	20250321	174600	71709900	25650	25650	25650	25650	0
99	20250321	174500	71709900	25650	25650	25650	25650	0
100	20250321	174400	71709900	25650	25650	25650	25650	0
101	20250321	174300	71709900	25650	25650	25650	25650	0
102	20250321	174200	71709900	25650	25650	25650	25650	0
103	20250321	174100	71709900	25650	25650	25650	25650	0
104	20250321	174000	71709900	25650	25650	25650	25650	0
105	20250321	173900	71709900	25650	25650	25650	25650	0
106	20250321	173800	71709900	25650	25650	25650	25650	0
107	20250321	173700	71709900	25650	25650	25650	25650	0
108	20250321	173600	71709900	25650	25650	25650	25650	0
109	20250321	173500	71709900	25650	25650	25650	25650	0
110	20250321	173400	71709900	25650	25650	25650	25650	0
111	20250321	173300	71709900	25650	25650	25650	25650	0
112	20250321	173200	71709900	25650	25650	25650	25650	0
113	20250321	173100	71709900	25650	25650	25650	25650	0
114	20250321	173000	71709900	25650	25650	25650	25650	0
115	20250321	172900	71709900	25650	25650	25650	25650	0
116	20250321	172800	71709900	25650	25650	25650	25650	0
117	20250321	172700	71709900	25650	25650	25650	25650	0
118	20250321	172600	71709900	25650	25650	25650	25650	0
119	20250321	172500	71709900	25650	25650	25650	25650	0
120	20250321	172400	71709900	25650	25650	25650	25650	0
121	20250321	172300	71709900	25650	25650	25650	25650	0
122	20250321	172200	71709900	25650	25650	25650	25650	130
123	20250321	172100	71709900	25650	25650	25650	25650	0
124	20250321	172000	71709900	25650	25650	25650	25650	0
125	20250321	171900	71709900	25650	25650	25650	25650	0
126	20250321	171800	71709900	25650	25650	25650	25650	0
127	20250321	171700	71709900	25650	25650	25650	25650	0
128	20250321	171600	71709900	25650	25650	25650	25650	0
129	20250321	171500	71709900	25650	25650	25650	25650	0
130	20250321	171400	71709900	25650	25650	25650	25650	0
131	20250321	171300	71709900	25650	25650	25650	25650	0
132	20250321	171200	71709900	25650	25650	25650	25650	0
133	20250321	171100	71709900	25650	25650	25650	25650	0
134	20250321	171000	71709900	25650	25650	25650	25650	0
135	20250321	170900	71709900	25650	25650	25650	25650	0
136	20250321	170800	71709900	25650	25650	25650	25650	0
137	20250321	170700	71709900	25650	25650	25650	25650	0
138	20250321	170600	71709900	25650	25650	25650	25650	0
139	20250321	170500	71709900	25650	25650	25650	25650	0
140	20250321	170400	71709900	25650	25650	25650	25650	0
141	20250321	170300	71709900	25650	25650	25650	25650	0
142	20250321	170200	71709900	25650	25650	25650	25650	0
143	20250321	170100	71709900	25650	25650	25650	25650	0
144	20250321	170000	71709900	25650	25650	25650	25650	0
145	20250321	165900	71709900	25650	25650	25650	25650	0
146	20250321	165800	71709900	25650	25650	25650	25650	0
147	20250321	165700	71709900	25650	25650	25650	25650	0
148	20250321	165600	71709900	25650	25650	25650	25650	0
149	20250321	165500	71709900	25650	25650	25650	25650	0
150	20250321	165400	71709900	25650	25650	25650	25650	0
151	20250321	165300	71709900	25650	25650	25650	25650	0
152	20250321	165200	71709900	25650	25650	25650	25650	130
153	20250321	165100	71709900	25650	25650	25650	25650	0
154	20250321	165000	71709900	25650	25650	25650	25650	0
155	20250321	164900	71709900	25650	25650	25650	25650	0
156	20250321	164800	71709900	25650	25650	25650	25650	0
157	20250321	164700	71709900	25650	25650	25650	25650	0
158	20250321	164600	71709900	25650	25650	25650	25650	0
159	20250321	164500	71709900	25650	25650	25650	25650	0
160	20250321	164400	71709900	25650	25650	25650	25650	0
161	20250321	164300	71709900	25650	25650	25650	25650	0
162	20250321	164200	71709900	25650	25650	25650	25650	0
163	20250321	164100	71709900	25650	25650	25650	25650	0
164	20250321	164000	71709900	25650	25650	25650	25650	0
165	20250321	163900	71709900	25650	25650	25650	25650	0
166	20250321	163800	71709900	25650	25650	25650	25650	0
167	20250321	163700	71709900	25650	25650	25650	25650	0
168	20250321	163600	71709900	25650	25650	25650	25650	0
169	20250321	163500	71709900	25650	25650	25650	25650	0
170	20250321	163400	71709900	25650	25650	25650	25650	0
171	20250321	163300	71709900	25650	25650	25650	25650	0
172	20250321	163200	71709900	25650	25650	25650	25650	0
173	20250321	163100	71709900	25650	25650	25650	25650	0
174	20250321	163000	71709900	25650	25650	25650	25650	0
175	20250321	162900	71709900	25650	25650	25650	25650	0
176	20250321	162800	71709900	25650	25650	25650	25650	0
177	20250321	162700	71709900	25650	25650	25650	25650	0
178	20250321	162600	71709900	25650	25650	25650	25650	0
179	20250321	162500	71709900	25650	25650	25650	25650	0
180	20250321	162400	71709900	25650	25650	25650	25650	0
181	20250321	162300	71709900	25650	25650	25650	25650	0
182	20250321	162200	71709900	25650	25650	25650	25650	130
183	20250321	162100	71709900	25650	25650	25650	25650	0
184	20250321	162000	71709900	25650	25650	25650	25650	0
185	20250321	161900	71709900	25650	25650	25650	25650	0
186	20250321	161800	71709900	25650	25650	25650	25650	0
187	20250321	161700	71709900	25650	25650	25650	25650	0
188	20250321	161600	71709900	25650	25650	25650	25650	0
189	20250321	161500	71709900	25650	25650	25650	25650	0
190	20250321	161400	71709900	25650	25650	25650	25650	0
191	20250321	161300	71709900	25650	25650	25650	25650	0
192	20250321	161200	71709900	25650	25650	25650	25650	0
193	20250321	161100	71709900	25650	25650	25650	25650	0
194	20250321	161000	71709900	25650	25650	25650	25650	0
195	20250321	160900	71709900	25650	25650	25650	25650	0
196	20250321	160800	71709900	25650	25650	25650	25650	0
197	20250321	160700	71709900	25650	25650	25650	25650	0
198	20250321	160600	71709900	25650	25650	25650	25650	0
199	20250321	160500	71709900	25650	25650	25650	25650	0
200	20250321	160400	71709900	25650	25650	25650	25650	0
201	20250321	160300	71709900	25650	25650	25650	25650	0
202	20250321	160200	71709900	25650	25650	25650	25650	0
203	20250321	160100	71709900	25650	25650	25650	25650	0
204	20250321	160000	71709900	25650	25650	25650	25650	0
205	20250321	155900	71709900	25650	25650	25650	25650	0
206	20250321	155800	71709900	25650	25650	25650	25650	0
207	20250321	155700	71709900	25650	25650	25650	25650	0
208	20250321	155600	71709900	25650	25650	25650	25650	0
209	20250321	155500	71709900	25650	25650	25650	25650	0
210	20250321	155400	71709900	25650	25650	25650	25650	0
211	20250321	155300	71709900	25650	25650	25650	25650	0
212	20250321	155200	71709900	25650	25650	25650	25650	130
213	20250321	155100	71709900	25650	25650	25650	25650	0
214	20250321	155000	71709900	25650	25650	25650	25650	0
215	20250321	154900	71709900	25650	25650	25650	25650	0
216	20250321	154800	71709900	25650	25650	25650	25650	0
217	20250321	154700	71709900	25650	25650	25650	25650	0
218	20250321	154600	71709900	25650	25650	25650	25650	0
219	20250321	154500	71709900	25650	25650	25650	25650	0
220	20250321	154400	71709900	25650	25650	25650	25650	0
221	20250321	154300	71709900	25650	25650	25650	25650	0
222	20250321	154200	71709900	25650	25650	25650	25650	0
223	20250321	154100	71709900	25650	25650	25650	25650	0
224	20250321	154000	71709900	25650	25650	25650	25650	0
225	20250321	153900	71709900	25650	25650	25650	25650	0
226	20250321	153800	71709900	25650	25650	25650	25650	0
227	20250321	153700	71709900	25650	25650	25650	25650	0
228	20250321	153600	71709900	25650	25650	25650	25650	0
229	20250321	153500	71709900	25650	25650	25650	25650	0
230	20250321	153400	71709900	25650	25650	25650	25650	0
231	20250321	153300	71709900	25650	25650	25650	25650	0
232	20250321	153200	71709900	25650	25650	25650	25650	0
233	20250321	153100	71709900	25650	25650	25650	25650	0
234	20250321	153000	71709900	25650	25650	25650	25650	130
235	20250321	152900	68375400	25650	25650	25650	25650	0
236	20250321	152800	68375400	25650	25650	25650	25650	0
237	20250321	152700	68375400	25650	25650	25650	25650	0
238	20250321	152600	68375400	25650	25650	25650	25650	0
239	20250321	152500	68375400	25650	25650	25650	25650	0
240	20250321	152400	68375400	25650	25650	25650	25650	0
241	20250321	152300	68375400	25650	25650	25650	25650	0
242	20250321	152200	68375400	25650	25650	25650	25650	0
243	20250321	152100	68375400	25650	25650	25650	25650	0
244	20250321	152000	68375400	25650	25650	25650	25650	0
245	20250321	151900	68375400	25650	25650	25650	25650	0
246	20250321	151800	68375400	25650	25650	25650	25650	4
247	20250321	151700	68272800	25650	25650	25650	25650	22
248	20250321	151600	67708500	25600	25600	25600	25600	0
249	20250321	151500	67708500	25600	25650	25650	25600	11
250	20250321	151400	67426700	25600	25600	25600	25600	0
251	20250321	151300	67426700	25600	25600	25600	25600	0
252	20250321	151200	67426700	25600	25600	25600	25600	0
253	20250321	151100	67426700	25600	25600	25600	25600	12
254	20250321	151000	67119500	25650	25600	25650	25600	11
255	20250321	150900	66837400	25650	25625	25650	25625	10
256	20250321	150800	66581125	25625	25625	25625	25625	4
257	20250321	150700	66478625	25625	25625	25625	25625	0
258	20250321	150600	66478625	25625	25625	25625	25625	1
259	20250321	150500	66453000	25600	25600	25600	25600	0
260	20250321	150400	66453000	25600	25600	25600	25600	41
261	20250321	150300	65403400	25600	25600	25600	25600	0
262	20250321	150200	65403400	25600	25600	25600	25600	0
263	20250321	150100	65403400	25600	25600	25600	25600	0
264	20250321	150000	65403400	25600	25600	25600	25600	0
265	20250321	145900	65403400	25600	25600	25600	25600	0
266	20250321	145800	65403400	25600	25600	25600	25600	0
267	20250321	145700	65403400	25600	25600	25600	25600	0
268	20250321	145600	65403400	25600	25600	25600	25600	23
269	20250321	145500	64814600	25600	25600	25600	25600	0
270	20250321	145400	64814600	25600	25600	25600	25600	0
271	20250321	145300	64814600	25600	25600	25600	25600	0
272	20250321	145200	64814600	25600	25600	25600	25600	0
273	20250321	145100	64814600	25600	25600	25600	25600	0
274	20250321	145000	64814600	25600	25600	25600	25600	0
275	20250321	144900	64814600	25600	25600	25600	25600	0
276	20250321	144800	64814600	25600	25600	25600	25600	22
277	20250321	144700	64251400	25600	25600	25600	25600	0
278	20250321	144600	64251400	25600	25600	25600	25600	4
279	20250321	144500	64149000	25600	25600	25600	25600	0
280	20250321	144400	64149000	25600	25600	25600	25600	0
281	20250321	144300	64149000	25600	25600	25600	25600	0
282	20250321	144200	64149000	25600	25600	25600	25600	0
283	20250321	144100	64149000	25600	25600	25600	25600	12
284	20250321	144000	63841800	25600	25650	25650	25600	460
285	20250321	143900	52045700	25700	25700	25700	25700	0
286	20250321	143800	52045700	25700	25700	25700	25700	0
287	20250321	143700	52045700	25700	25700	25700	25700	0
288	20250321	143600	52045700	25700	25700	25700	25700	0
289	20250321	143500	52045700	25700	25700	25700	25700	0
290	20250321	143400	52045700	25700	25700	25700	25700	0
291	20250321	143300	52045700	25700	25700	25700	25700	0
292	20250321	143200	52045700	25700	25700	25700	25700	0
293	20250321	143100	52045700	25700	25700	25700	25700	0
294	20250321	143000	52045700	25700	25700	25700	25700	0
295	20250321	142900	52045700	25700	25700	25700	25700	9
296	20250321	142800	51814400	25700	25700	25700	25700	0
297	20250321	142700	51814400	25700	25700	25700	25700	0
298	20250321	142600	51814400	25700	25700	25700	25700	0
299	20250321	142500	51814400	25700	25700	25700	25700	0
300	20250321	142400	51814400	25700	25700	25700	25700	0
301	20250321	142300	51814400	25700	25700	25700	25700	0
302	20250321	142200	51814400	25700	25700	25700	25700	0
303	20250321	142100	51814400	25700	25700	25700	25700	0
304	20250321	142000	51814400	25700	25700	25700	25700	0
305	20250321	141900	51814400	25700	25700	25700	25700	0
306	20250321	141800	51814400	25700	25700	25700	25700	0
307	20250321	141700	51814400	25700	25700	25700	25700	0
308	20250321	141600	51814400	25700	25700	25700	25700	0
309	20250321	141500	51814400	25700	25700	25700	25700	0
310	20250321	141400	51814400	25700	25700	25700	25700	0
311	20250321	141300	51814400	25700	25700	25700	25700	0
312	20250321	141200	51814400	25700	25700	25700	25700	0
313	20250321	141100	51814400	25700	25700	25700	25700	0
314	20250321	141000	51814400	25700	25700	25700	25700	0
315	20250321	140900	51814400	25700	25700	25700	25700	0
316	20250321	140800	51814400	25700	25700	25700	25700	0
317	20250321	140700	51814400	25700	25700	25700	25700	0
318	20250321	140600	51814400	25700	25700	25700	25700	0
319	20250321	140500	51814400	25700	25700	25700	25700	0
320	20250321	140400	51814400	25700	25700	25700	25700	4
321	20250321	140300	51711600	25700	25700	25700	25700	0
322	20250321	140200	51711600	25700	25700	25700	25700	0
323	20250321	140100	51711600	25700	25700	25700	25700	7
324	20250321	140000	51531700	25700	25700	25700	25700	0
325	20250321	135900	51531700	25700	25700	25700	25700	0
326	20250321	135800	51531700	25700	25700	25700	25700	1
327	20250321	135700	51506000	25700	25700	25700	25700	0
328	20250321	135600	51506000	25700	25700	25700	25700	0
329	20250321	135500	51506000	25700	25700	25700	25700	0
330	20250321	135400	51506000	25700	25700	25700	25700	0
331	20250321	135300	51506000	25700	25700	25700	25700	0
332	20250321	135200	51506000	25700	25700	25700	25700	0
333	20250321	135100	51506000	25700	25700	25700	25700	0
334	20250321	135000	51506000	25700	25700	25700	25700	0
335	20250321	134900	51506000	25700	25700	25700	25700	3
336	20250321	134800	51428900	25650	25650	25650	25650	0
337	20250321	134700	51428900	25650	25650	25650	25650	0
338	20250321	134600	51428900	25650	25650	25650	25650	21
339	20250321	134500	50890250	25700	25700	25700	25700	0
340	20250321	134400	50890250	25700	25700	25700	25700	0
341	20250321	134300	50890250	25700	25700	25700	25700	0
342	20250321	134200	50890250	25700	25700	25700	25700	0
343	20250321	134100	50890250	25700	25700	25700	25700	0
344	20250321	134000	50890250	25700	25700	25700	25700	0
345	20250321	133900	50890250	25700	25700	25700	25700	0
346	20250321	133800	50890250	25700	25700	25700	25700	0
347	20250321	133700	50890250	25700	25700	25700	25700	0
348	20250321	133600	50890250	25700	25700	25700	25700	0
349	20250321	133500	50890250	25700	25700	25700	25700	0
350	20250321	133400	50890250	25700	25700	25700	25700	3
351	20250321	133300	50813150	25700	25700	25700	25700	1
352	20250321	133200	50787450	25650	25650	25650	25650	0
353	20250321	133100	50787450	25650	25650	25650	25650	0
354	20250321	133000	50787450	25650	25650	25650	25650	0
355	20250321	132900	50787450	25650	25650	25650	25650	0
356	20250321	132800	50787450	25650	25650	25650	25650	0
357	20250321	132700	50787450	25650	25650	25650	25650	0
358	20250321	132600	50787450	25650	25650	25650	25650	0
359	20250321	132500	50787450	25650	25650	25650	25650	0
360	20250321	132400	50787450	25650	25650	25650	25650	0
361	20250321	132300	50787450	25650	25650	25650	25650	0
362	20250321	132200	50787450	25650	25650	25650	25650	0
363	20250321	132100	50787450	25650	25650	25650	25650	0
364	20250321	132000	50787450	25650	25650	25650	25650	0
365	20250321	131900	50787450	25650	25650	25650	25650	0
366	20250321	131800	50787450	25650	25650	25650	25650	0
367	20250321	131700	50787450	25650	25650	25650	25650	0
368	20250321	131600	50787450	25650	25650	25650	25650	0
369	20250321	131500	50787450	25650	25650	25650	25650	0
370	20250321	131400	50787450	25650	25650	25650	25650	2
371	20250321	131300	50736150	25650	25650	25650	25650	0
372	20250321	131200	50736150	25650	25650	25650	25650	0
373	20250321	131100	50736150	25650	25650	25650	25650	0
374	20250321	131000	50736150	25650	25650	25650	25650	0
375	20250321	130900	50736150	25650	25650	25650	25650	0
376	20250321	130800	50736150	25650	25650	25650	25650	60
377	20250321	130700	49197150	25650	25650	25650	25650	0
378	20250321	130600	49197150	25650	25650	25650	25650	0
379	20250321	130500	49197150	25650	25650	25650	25650	0
380	20250321	130400	49197150	25650	25650	25650	25650	0
381	20250321	130300	49197150	25650	25650	25650	25650	0
382	20250321	130200	49197150	25650	25650	25650	25650	0
383	20250321	130100	49197150	25650	25650	25650	25650	0
384	20250321	130000	49197150	25650	25650	25650	25650	1
385	20250321	125900	49171500	25600	25600	25600	25600	0
386	20250321	125800	49171500	25600	25600	25600	25600	0
387	20250321	125700	49171500	25600	25600	25600	25600	0
388	20250321	125600	49171500	25600	25600	25600	25600	0
389	20250321	125500	49171500	25600	25600	25600	25600	0
390	20250321	125400	49171500	25600	25600	25600	25600	0
391	20250321	125300	49171500	25600	25600	25600	25600	0
392	20250321	125200	49171500	25600	25600	25600	25600	0
393	20250321	125100	49171500	25600	25600	25600	25600	0
394	20250321	125000	49171500	25600	25600	25600	25600	0
395	20250321	124900	49171500	25600	25600	25600	25600	22
396	20250321	124800	48608300	25650	25650	25650	25650	0
397	20250321	124700	48608300	25650	25650	25650	25650	4
398	20250321	124600	48505700	25650	25650	25650	25650	0
399	20250321	124500	48505700	25650	25650	25650	25650	0
400	20250321	124400	48505700	25650	25650	25650	25650	0
401	20250321	124300	48505700	25650	25650	25650	25650	0
402	20250321	124200	48505700	25650	25650	25650	25650	0
403	20250321	124100	48505700	25650	25650	25650	25650	3
404	20250321	124000	48428750	25650	25650	25650	25650	0
405	20250321	123900	48428750	25650	25650	25650	25650	0
406	20250321	123800	48428750	25650	25650	25650	25650	0
407	20250321	123700	48428750	25650	25650	25650	25650	0
408	20250321	123600	48428750	25650	25650	25650	25650	1
409	20250321	123500	48403100	25600	25600	25600	25600	0
410	20250321	123400	48403100	25600	25600	25600	25600	0
411	20250321	123300	48403100	25600	25600	25600	25600	0
412	20250321	123200	48403100	25600	25600	25600	25600	0
413	20250321	123100	48403100	25600	25600	25600	25600	0
414	20250321	123000	48403100	25600	25600	25600	25600	0
415	20250321	122900	48403100	25600	25600	25600	25600	0
416	20250321	122800	48403100	25600	25600	25600	25600	0
417	20250321	122700	48403100	25600	25600	25600	25600	0
418	20250321	122600	48403100	25600	25600	25600	25600	0
419	20250321	122500	48403100	25600	25600	25600	25600	0
420	20250321	122400	48403100	25600	25600	25600	25600	0
421	20250321	122300	48403100	25600	25600	25600	25600	21
422	20250321	122200	47865500	25600	25600	25600	25600	0
423	20250321	122100	47865500	25600	25600	25600	25600	0
424	20250321	122000	47865500	25600	25600	25600	25600	0
425	20250321	121900	47865500	25600	25600	25600	25600	0
426	20250321	121800	47865500	25600	25600	25600	25600	0
427	20250321	121700	47865500	25600	25600	25600	25600	0
428	20250321	121600	47865500	25600	25600	25600	25600	0
429	20250321	121500	47865500	25600	25600	25600	25600	0
430	20250321	121400	47865500	25600	25600	25600	25600	0
431	20250321	121300	47865500	25600	25600	25600	25600	0
432	20250321	121200	47865500	25600	25600	25600	25600	0
433	20250321	121100	47865500	25600	25600	25600	25600	0
434	20250321	121000	47865500	25600	25600	25600	25600	0
435	20250321	120900	47865500	25600	25600	25600	25600	0
436	20250321	120800	47865500	25600	25600	25600	25600	0
437	20250321	120700	47865500	25600	25600	25600	25600	0
438	20250321	120600	47865500	25600	25600	25600	25600	0
439	20250321	120500	47865500	25600	25600	25600	25600	0
440	20250321	120400	47865500	25600	25600	25600	25600	2
441	20250321	120300	47814300	25600	25600	25600	25600	0
442	20250321	120200	47814300	25600	25600	25600	25600	0
443	20250321	120100	47814300	25600	25600	25600	25600	21
444	20250321	120000	47276700	25600	25600	25600	25600	0
445	20250321	115900	47276700	25600	25600	25600	25600	0
446	20250321	115800	47276700	25600	25600	25600	25600	0
447	20250321	115700	47276700	25600	25600	25600	25600	0
448	20250321	115600	47276700	25600	25600	25600	25600	11
449	20250321	115500	46995100	25650	25650	25650	25650	1
450	20250321	115400	46969450	25650	25650	25650	25650	0
451	20250321	115300	46969450	25650	25650	25650	25650	0
452	20250321	115200	46969450	25650	25650	25650	25650	0
453	20250321	115100	46969450	25650	25650	25650	25650	0
454	20250321	115000	46969450	25650	25650	25650	25650	0
455	20250321	114900	46969450	25650	25650	25650	25650	0
456	20250321	114800	46969450	25650	25650	25650	25650	0
457	20250321	114700	46969450	25650	25650	25650	25650	0
458	20250321	114600	46969450	25650	25650	25650	25650	0
459	20250321	114500	46969450	25650	25650	25650	25650	0
460	20250321	114400	46969450	25650	25650	25650	25650	0
461	20250321	114300	46969450	25650	25650	25650	25650	0
462	20250321	114200	46969450	25650	25650	25650	25650	1
463	20250321	114100	46943800	25700	25700	25700	25700	0
464	20250321	114000	46943800	25700	25700	25700	25700	0
465	20250321	113900	46943800	25700	25700	25700	25700	0
466	20250321	113800	46943800	25700	25700	25700	25700	0
467	20250321	113700	46943800	25700	25700	25700	25700	0
468	20250321	113600	46943800	25700	25700	25700	25700	0
469	20250321	113500	46943800	25700	25700	25700	25700	0
470	20250321	113400	46943800	25700	25700	25700	25700	0
471	20250321	113300	46943800	25700	25700	25700	25700	0
472	20250321	113200	46943800	25700	25700	25700	25700	0
473	20250321	113100	46943800	25700	25700	25700	25700	0
474	20250321	113000	46943800	25700	25700	25700	25700	0
475	20250321	112900	46943800	25700	25700	25700	25700	0
476	20250321	112800	46943800	25700	25700	25700	25700	0
477	20250321	112700	46943800	25700	25650	25700	25650	38
478	20250321	112600	45968300	25550	25550	25550	25550	0
479	20250321	112500	45968300	25550	25550	25550	25550	0
480	20250321	112400	45968300	25550	25550	25550	25550	0
481	20250321	112300	45968300	25550	25550	25550	25550	0
482	20250321	112200	45968300	25550	25550	25550	25550	43
483	20250321	112100	44869650	25550	25550	25550	25550	0
484	20250321	112000	44869650	25550	25550	25550	25550	0
485	20250321	111900	44869650	25550	25550	25550	25550	0
486	20250321	111800	44869650	25550	25550	25550	25550	0
487	20250321	111700	44869650	25550	25550	25550	25550	0
488	20250321	111600	44869650	25550	25550	25550	25550	0
489	20250321	111500	44869650	25550	25550	25550	25550	0
490	20250321	111400	44869650	25550	25600	25600	25550	200
491	20250321	111300	39750850	25600	25600	25600	25600	0
492	20250321	111200	39750850	25600	25600	25600	25600	0
493	20250321	111100	39750850	25600	25600	25600	25600	0
494	20250321	111000	39750850	25600	25600	25600	25600	0
495	20250321	110900	39750850	25600	25600	25600	25600	0
496	20250321	110800	39750850	25600	25600	25600	25600	0
497	20250321	110700	39750850	25600	25600	25600	25600	0
498	20250321	110600	39750850	25600	25600	25600	25600	0
499	20250321	110500	39750850	25600	25600	25600	25600	21
500	20250321	110400	39213250	25650	25650	25650	25650	0
501	20250321	110300	39213250	25650	25650	25650	25650	3
502	20250321	110200	39136300	25600	25600	25600	25600	10
503	20250321	110100	38880300	25600	25600	25600	25600	0
504	20250321	110000	38880300	25600	25600	25600	25600	0
505	20250321	105900	38880300	25600	25600	25600	25600	0
506	20250321	105800	38880300	25600	25600	25600	25600	0
507	20250321	105700	38880300	25600	25600	25600	25600	0
508	20250321	105600	38880300	25600	25600	25600	25600	0
509	20250321	105500	38880300	25600	25600	25600	25600	0
510	20250321	105400	38880300	25600	25600	25600	25600	0
511	20250321	105300	38880300	25600	25600	25600	25600	0
512	20250321	105200	38880300	25600	25600	25600	25600	0
513	20250321	105100	38880300	25600	25600	25600	25600	0
514	20250321	105000	38880300	25600	25600	25600	25600	0
515	20250321	104900	38880300	25600	25600	25600	25600	0
516	20250321	104800	38880300	25600	25600	25600	25600	20
517	20250321	104700	38368300	25600	25600	25600	25600	0
518	20250321	104600	38368300	25600	25600	25600	25600	0
519	20250321	104500	38368300	25600	25600	25600	25600	0
520	20250321	104400	38368300	25600	25600	25600	25600	0
521	20250321	104300	38368300	25600	25600	25600	25600	0
522	20250321	104200	38368300	25600	25600	25600	25600	0
523	20250321	104100	38368300	25600	25600	25600	25600	0
524	20250321	104000	38368300	25600	25600	25600	25600	0
525	20250321	103900	38368300	25600	25600	25600	25600	7
526	20250321	103800	38189100	25650	25650	25650	25650	0
527	20250321	103700	38189100	25650	25650	25650	25650	5
528	20250321	103600	38060850	25650	25650	25650	25650	0
529	20250321	103500	38060850	25650	25650	25650	25650	0
530	20250321	103400	38060850	25650	25650	25650	25650	0
531	20250321	103300	38060850	25650	25650	25650	25650	2
532	20250321	103200	38009550	25650	25650	25650	25650	0
533	20250321	103100	38009550	25650	25650	25650	25650	2
534	20250321	103000	37958250	25650	25650	25650	25650	0
535	20250321	102900	37958250	25650	25650	25650	25650	30
536	20250321	102800	37188750	25650	25650	25650	25650	0
537	20250321	102700	37188750	25650	25650	25650	25650	1
538	20250321	102600	37163100	25600	25600	25600	25600	0
539	20250321	102500	37163100	25600	25600	25600	25600	1
540	20250321	102400	37137500	25600	25600	25600	25600	0
541	20250321	102300	37137500	25600	25600	25600	25600	21
542	20250321	102200	36599900	25650	25650	25650	25650	0
543	20250321	102100	36599900	25650	25650	25650	25650	0
544	20250321	102000	36599900	25650	25650	25650	25650	0
545	20250321	101900	36599900	25650	25650	25650	25650	0
546	20250321	101800	36599900	25650	25650	25650	25650	0
547	20250321	101700	36599900	25650	25650	25650	25650	0
548	20250321	101600	36599900	25650	25650	25650	25650	0
549	20250321	101500	36599900	25650	25650	25650	25650	0
550	20250321	101400	36599900	25650	25650	25650	25650	0
551	20250321	101300	36599900	25650	25650	25650	25650	0
552	20250321	101200	36599900	25650	25650	25650	25650	0
553	20250321	101100	36599900	25650	25650	25650	25650	4
554	20250321	101000	36497300	25650	25650	25650	25650	0
555	20250321	100900	36497300	25650	25650	25650	25650	0
556	20250321	100800	36497300	25650	25650	25650	25650	4
557	20250321	100700	36394700	25600	25600	25600	25600	0
558	20250321	100600	36394700	25600	25600	25600	25600	0
559	20250321	100500	36394700	25600	25600	25600	25600	0
560	20250321	100400	36394700	25600	25600	25600	25600	0
561	20250321	100300	36394700	25600	25650	25650	25600	21
562	20250321	100200	35857050	25650	25650	25650	25650	0
563	20250321	100100	35857050	25650	25650	25650	25650	0
564	20250321	100000	35857050	25650	25650	25650	25650	0
565	20250321	095900	35857050	25650	25650	25650	25650	0
566	20250321	095800	35857050	25650	25650	25650	25650	0
567	20250321	095700	35857050	25650	25650	25650	25650	0
568	20250321	095600	35857050	25650	25650	25650	25650	204
569	20250321	095500	30624450	25650	25650	25650	25650	0
570	20250321	095400	30624450	25650	25650	25650	25650	0
571	20250321	095300	30624450	25650	25650	25650	25650	0
572	20250321	095200	30624450	25650	25650	25650	25650	0
573	20250321	095100	30624450	25650	25650	25650	25650	0
574	20250321	095000	30624450	25650	25650	25650	25650	0
575	20250321	094900	30624450	25650	25650	25650	25650	0
576	20250321	094800	30624450	25650	25600	25650	25600	30
577	20250321	094700	29856400	25600	25600	25600	25600	0
578	20250321	094600	29856400	25600	25600	25600	25600	15
579	20250321	094500	29472400	25600	25600	25600	25600	0
580	20250321	094400	29472400	25600	25600	25600	25600	1
581	20250321	094300	29446800	25550	25550	25550	25550	0
582	20250321	094200	29446800	25550	25550	25550	25550	0
583	20250321	094100	29446800	25550	25550	25550	25550	0
584	20250321	094000	29446800	25550	25550	25550	25550	0
585	20250321	093900	29446800	25550	25550	25550	25550	0
586	20250321	093800	29446800	25550	25550	25550	25550	0
587	20250321	093700	29446800	25550	25550	25550	25550	20
588	20250321	093600	28935800	25500	25500	25500	25500	0
589	20250321	093500	28935800	25500	25600	25600	25500	621
590	20250321	093400	13097050	25600	25600	25600	25600	0
591	20250321	093300	13097050	25600	25600	25600	25600	0
592	20250321	093200	13097050	25600	25600	25600	25600	0
593	20250321	093100	13097050	25600	25600	25600	25600	0
594	20250321	093000	13097050	25600	25600	25600	25600	16
595	20250321	092900	12687450	25600	25600	25600	25600	1
596	20250321	092800	12661850	25500	25500	25500	25500	55
597	20250321	092700	11259350	25500	25500	25500	25500	0
598	20250321	092600	11259350	25500	25500	25500	25500	0
599	20250321	092500	11259350	25500	25550	25550	25500	73
600	20250321	092400	9397400	25550	25550	25550	25550	32
601	20250321	092300	8579800	25600	25600	25600	25600	11
602	20250321	092200	8298200	25550	25600	25600	25550	39
603	20250321	092100	7300600	25650	25650	25650	25650	0
604	20250321	092000	7300600	25650	25650	25650	25650	0
605	20250321	091900	7300600	25650	25650	25650	25650	0
606	20250321	091800	7300600	25650	25650	25650	25650	0
607	20250321	091700	7300600	25650	25650	25650	25650	0
608	20250321	091600	7300600	25650	25650	25650	25650	4
609	20250321	091500	7198000	25700	25700	25700	25700	56
610	20250321	091400	5758800	25700	25700	25700	25700	0
611	20250321	091300	5758800	25700	25700	25700	25700	0
612	20250321	091200	5758800	25700	25700	25700	25700	3
613	20250321	091100	5681700	25700	25700	25700	25700	17
614	20250321	091000	5244800	25750	25750	25750	25750	1
615	20250321	090900	5219050	25750	25700	25750	25700	89
616	20250321	090800	2927750	25650	25650	25650	25650	1
617	20250321	090700	2902100	25650	25650	25650	25650	0
618	20250321	090600	2902100	25650	25700	25700	25600	89
619	20250321	090500	619150	25700	25800	25800	25700	12
620	20250321	090400	309850	25800	25800	25800	25800	0
621	20250321	090300	309850	25800	25800	25800	25800	0
622	20250321	090200	309850	25800	25800	25800	25800	1
623	20250321	090100	284050	25750	25750	25750	25750	0
624	20250321	090000	284050	25750	25850	25850	25750	11