KissMeData/003800/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184100	32124400	25050	25050	25050	25050	5
3	20250327	184000	32124400	25050	25050	25050	25050	0
4	20250327	183900	32124400	25050	25050	25050	25050	0
5	20250327	183800	32124400	25050	25050	25050	25050	0
6	20250327	183700	32124400	25050	25050	25050	25050	0
7	20250327	183600	32124400	25050	25050	25050	25050	0
8	20250327	183500	32124400	25050	25050	25050	25050	0
9	20250327	183400	32124400	25050	25050	25050	25050	0
10	20250327	183300	32124400	25050	25050	25050	25050	0
11	20250327	183200	32124400	25050	25050	25050	25050	0
12	20250327	183100	32124400	25050	25050	25050	25050	0
13	20250327	183000	32124400	25050	25050	25050	25050	0
14	20250327	182900	32124400	25050	25050	25050	25050	0
15	20250327	182800	32124400	25050	25050	25050	25050	0
16	20250327	182700	32124400	25050	25050	25050	25050	0
17	20250327	182600	32124400	25050	25050	25050	25050	0
18	20250327	182500	32124400	25050	25050	25050	25050	0
19	20250327	182400	32124400	25050	25050	25050	25050	0
20	20250327	182300	32124400	25050	25050	25050	25050	0
21	20250327	182200	32124400	25050	25050	25050	25050	0
22	20250327	182100	32124400	25050	25050	25050	25050	0
23	20250327	182000	32124400	25050	25050	25050	25050	0
24	20250327	181900	32124400	25050	25050	25050	25050	0
25	20250327	181800	32124400	25050	25050	25050	25050	0
26	20250327	181700	32124400	25050	25050	25050	25050	0
27	20250327	181600	32124400	25050	25050	25050	25050	0
28	20250327	181500	32124400	25050	25050	25050	25050	0
29	20250327	181400	32124400	25050	25050	25050	25050	0
30	20250327	181300	32124400	25050	25050	25050	25050	0
31	20250327	181200	32124400	25050	25050	25050	25050	0
32	20250327	181100	32124400	25050	25050	25050	25050	5
33	20250327	181000	32124400	25050	25050	25050	25050	0
34	20250327	180900	32124400	25050	25050	25050	25050	0
35	20250327	180800	32124400	25050	25050	25050	25050	0
36	20250327	180700	32124400	25050	25050	25050	25050	0
37	20250327	180600	32124400	25050	25050	25050	25050	0
38	20250327	180500	32124400	25050	25050	25050	25050	0
39	20250327	180400	32124400	25050	25050	25050	25050	0
40	20250327	180300	32124400	25050	25050	25050	25050	0
41	20250327	180200	32124400	25050	25050	25050	25050	0
42	20250327	180100	32124400	25050	25050	25050	25050	0
43	20250327	180000	32124400	25050	25050	25050	25050	0
44	20250327	175900	32124400	25050	25050	25050	25050	0
45	20250327	175800	32124400	25050	25050	25050	25050	0
46	20250327	175700	32124400	25050	25050	25050	25050	0
47	20250327	175600	32124400	25050	25050	25050	25050	0
48	20250327	175500	32124400	25050	25050	25050	25050	0
49	20250327	175400	32124400	25050	25050	25050	25050	0
50	20250327	175300	32124400	25050	25050	25050	25050	0
51	20250327	175200	32124400	25050	25050	25050	25050	0
52	20250327	175100	32124400	25050	25050	25050	25050	0
53	20250327	175000	32124400	25050	25050	25050	25050	0
54	20250327	174900	32124400	25050	25050	25050	25050	0
55	20250327	174800	32124400	25050	25050	25050	25050	0
56	20250327	174700	32124400	25050	25050	25050	25050	0
57	20250327	174600	32124400	25050	25050	25050	25050	0
58	20250327	174500	32124400	25050	25050	25050	25050	0
59	20250327	174400	32124400	25050	25050	25050	25050	0
60	20250327	174300	32124400	25050	25050	25050	25050	0
61	20250327	174200	32124400	25050	25050	25050	25050	0
62	20250327	174100	32124400	25050	25050	25050	25050	5
63	20250327	174000	32124400	25050	25050	25050	25050	0
64	20250327	173900	32124400	25050	25050	25050	25050	0
65	20250327	173800	32124400	25050	25050	25050	25050	0
66	20250327	173700	32124400	25050	25050	25050	25050	0
67	20250327	173600	32124400	25050	25050	25050	25050	0
68	20250327	173500	32124400	25050	25050	25050	25050	0
69	20250327	173400	32124400	25050	25050	25050	25050	0
70	20250327	173300	32124400	25050	25050	25050	25050	0
71	20250327	173200	32124400	25050	25050	25050	25050	0
72	20250327	173100	32124400	25050	25050	25050	25050	0
73	20250327	173000	32124400	25050	25050	25050	25050	0
74	20250327	172900	32124400	25050	25050	25050	25050	0
75	20250327	172800	32124400	25050	25050	25050	25050	0
76	20250327	172700	32124400	25050	25050	25050	25050	0
77	20250327	172600	32124400	25050	25050	25050	25050	0
78	20250327	172500	32124400	25050	25050	25050	25050	0
79	20250327	172400	32124400	25050	25050	25050	25050	0
80	20250327	172300	32124400	25050	25050	25050	25050	0
81	20250327	172200	32124400	25050	25050	25050	25050	0
82	20250327	172100	32124400	25050	25050	25050	25050	0
83	20250327	172000	32124400	25050	25050	25050	25050	0
84	20250327	171900	32124400	25050	25050	25050	25050	0
85	20250327	171800	32124400	25050	25050	25050	25050	0
86	20250327	171700	32124400	25050	25050	25050	25050	0
87	20250327	171600	32124400	25050	25050	25050	25050	0
88	20250327	171500	32124400	25050	25050	25050	25050	0
89	20250327	171400	32124400	25050	25050	25050	25050	0
90	20250327	171300	32124400	25050	25050	25050	25050	0
91	20250327	171200	32124400	25050	25050	25050	25050	0
92	20250327	171100	32124400	25050	25050	25050	25050	5
93	20250327	171000	32124400	25050	25050	25050	25050	0
94	20250327	170900	32124400	25050	25050	25050	25050	0
95	20250327	170800	32124400	25050	25050	25050	25050	0
96	20250327	170700	32124400	25050	25050	25050	25050	0
97	20250327	170600	32124400	25050	25050	25050	25050	0
98	20250327	170500	32124400	25050	25050	25050	25050	0
99	20250327	170400	32124400	25050	25050	25050	25050	0
100	20250327	170300	32124400	25050	25050	25050	25050	0
101	20250327	170200	32124400	25050	25050	25050	25050	0
102	20250327	170100	32124400	25050	25050	25050	25050	0
103	20250327	170000	32124400	25050	25050	25050	25050	0
104	20250327	165900	32124400	25050	25050	25050	25050	0
105	20250327	165800	32124400	25050	25050	25050	25050	0
106	20250327	165700	32124400	25050	25050	25050	25050	0
107	20250327	165600	32124400	25050	25050	25050	25050	0
108	20250327	165500	32124400	25050	25050	25050	25050	0
109	20250327	165400	32124400	25050	25050	25050	25050	0
110	20250327	165300	32124400	25050	25050	25050	25050	0
111	20250327	165200	32124400	25050	25050	25050	25050	0
112	20250327	165100	32124400	25050	25050	25050	25050	0
113	20250327	165000	32124400	25050	25050	25050	25050	0
114	20250327	164900	32124400	25050	25050	25050	25050	0
115	20250327	164800	32124400	25050	25050	25050	25050	0
116	20250327	164700	32124400	25050	25050	25050	25050	0
117	20250327	164600	32124400	25050	25050	25050	25050	0
118	20250327	164500	32124400	25050	25050	25050	25050	0
119	20250327	164400	32124400	25050	25050	25050	25050	0
120	20250327	164300	32124400	25050	25050	25050	25050	0
121	20250327	164200	32124400	25050	25050	25050	25050	0
122	20250327	164100	32124400	25050	25050	25050	25050	5
123	20250327	164000	32124400	25050	25050	25050	25050	0
124	20250327	163900	32124400	25050	25050	25050	25050	0
125	20250327	163800	32124400	25050	25050	25050	25050	0
126	20250327	163700	32124400	25050	25050	25050	25050	0
127	20250327	163600	32124400	25050	25050	25050	25050	0
128	20250327	163500	32124400	25050	25050	25050	25050	0
129	20250327	163400	32124400	25050	25050	25050	25050	0
130	20250327	163300	32124400	25050	25050	25050	25050	0
131	20250327	163200	32124400	25050	25050	25050	25050	0
132	20250327	163100	32124400	25050	25050	25050	25050	0
133	20250327	163000	32124400	25050	25050	25050	25050	0
134	20250327	162900	32124400	25050	25050	25050	25050	0
135	20250327	162800	32124400	25050	25050	25050	25050	0
136	20250327	162700	32124400	25050	25050	25050	25050	0
137	20250327	162600	32124400	25050	25050	25050	25050	0
138	20250327	162500	32124400	25050	25050	25050	25050	0
139	20250327	162400	32124400	25050	25050	25050	25050	0
140	20250327	162300	32124400	25050	25050	25050	25050	0
141	20250327	162200	32124400	25050	25050	25050	25050	0
142	20250327	162100	32124400	25050	25050	25050	25050	0
143	20250327	162000	32124400	25050	25050	25050	25050	0
144	20250327	161900	32124400	25050	25050	25050	25050	0
145	20250327	161800	32124400	25050	25050	25050	25050	0
146	20250327	161700	32124400	25050	25050	25050	25050	0
147	20250327	161600	32124400	25050	25050	25050	25050	0
148	20250327	161500	32124400	25050	25050	25050	25050	0
149	20250327	161400	32124400	25050	25050	25050	25050	0
150	20250327	161300	32124400	25050	25050	25050	25050	0
151	20250327	161200	32124400	25050	25050	25050	25050	0
152	20250327	161100	32124400	25050	25050	25050	25050	5
153	20250327	161000	32124400	25050	25050	25050	25050	0
154	20250327	160900	32124400	25050	25050	25050	25050	0
155	20250327	160800	32124400	25050	25050	25050	25050	0
156	20250327	160700	32124400	25050	25050	25050	25050	0
157	20250327	160600	32124400	25050	25050	25050	25050	0
158	20250327	160500	32124400	25050	25050	25050	25050	0
159	20250327	160400	32124400	25050	25050	25050	25050	0
160	20250327	160300	32124400	25050	25050	25050	25050	0
161	20250327	160200	32124400	25050	25050	25050	25050	0
162	20250327	160100	32124400	25050	25050	25050	25050	0
163	20250327	160000	32124400	25050	25050	25050	25050	0
164	20250327	155900	32124400	25050	25050	25050	25050	0
165	20250327	155800	32124400	25050	25050	25050	25050	0
166	20250327	155700	32124400	25050	25050	25050	25050	0
167	20250327	155600	32124400	25050	25050	25050	25050	0
168	20250327	155500	32124400	25050	25050	25050	25050	0
169	20250327	155400	32124400	25050	25050	25050	25050	0
170	20250327	155300	32124400	25050	25050	25050	25050	0
171	20250327	155200	32124400	25050	25050	25050	25050	0
172	20250327	155100	32124400	25050	25050	25050	25050	0
173	20250327	155000	32124400	25050	25050	25050	25050	0
174	20250327	154900	32124400	25050	25050	25050	25050	0
175	20250327	154800	32124400	25050	25050	25050	25050	0
176	20250327	154700	32124400	25050	25050	25050	25050	0
177	20250327	154600	32124400	25050	25050	25050	25050	0
178	20250327	154500	32124400	25050	25050	25050	25050	0
179	20250327	154400	32124400	25050	25050	25050	25050	0
180	20250327	154300	32124400	25050	25050	25050	25050	0
181	20250327	154200	32124400	25050	25050	25050	25050	0
182	20250327	154100	32124400	25050	25050	25050	25050	5
183	20250327	154000	32124400	25050	25050	25050	25050	0
184	20250327	153900	32124400	25050	25050	25050	25050	0
185	20250327	153800	32124400	25050	25050	25050	25050	0
186	20250327	153700	32124400	25050	25050	25050	25050	0
187	20250327	153600	32124400	25050	25050	25050	25050	0
188	20250327	153500	32124400	25050	25050	25050	25050	0
189	20250327	153400	32124400	25050	25050	25050	25050	0
190	20250327	153300	32124400	25050	25050	25050	25050	0
191	20250327	153200	32124400	25050	25050	25050	25050	0
192	20250327	153100	32124400	25050	25050	25050	25050	0
193	20250327	153000	32124400	25050	25050	25050	25050	5
194	20250327	152900	31999150	25150	25150	25150	25150	0
195	20250327	152800	31999150	25150	25150	25150	25150	0
196	20250327	152700	31999150	25150	25150	25150	25150	0
197	20250327	152600	31999150	25150	25150	25150	25150	0
198	20250327	152500	31999150	25150	25150	25150	25150	0
199	20250327	152400	31999150	25150	25150	25150	25150	0
200	20250327	152300	31999150	25150	25150	25150	25150	0
201	20250327	152200	31999150	25150	25150	25150	25150	0
202	20250327	152100	31999150	25150	25150	25150	25150	0
203	20250327	152000	31999150	25150	25150	25150	25150	0
204	20250327	151900	31999150	25150	25150	25150	25150	1
205	20250327	151800	31974000	25150	25150	25150	25150	0
206	20250327	151700	31974000	25150	25150	25150	25150	0
207	20250327	151600	31974000	25150	25150	25150	25150	0
208	20250327	151500	31974000	25150	25150	25150	25150	0
209	20250327	151400	31974000	25150	25150	25150	25150	0
210	20250327	151300	31974000	25150	25150	25150	25150	0
211	20250327	151200	31974000	25150	25150	25150	25150	0
212	20250327	151100	31974000	25150	25150	25150	25150	0
213	20250327	151000	31974000	25150	25150	25150	25150	0
214	20250327	150900	31974000	25150	25150	25150	25150	0
215	20250327	150800	31974000	25150	25150	25150	25150	0
216	20250327	150700	31974000	25150	25150	25150	25150	2
217	20250327	150600	31923700	25150	25150	25150	25150	0
218	20250327	150500	31923700	25150	25150	25150	25150	0
219	20250327	150400	31923700	25150	25150	25150	25150	20
220	20250327	150300	31420700	25050	25050	25050	25050	0
221	20250327	150200	31420700	25050	25050	25050	25050	0
222	20250327	150100	31420700	25050	25150	25150	25050	35
223	20250327	150000	30540850	25150	25150	25150	25150	0
224	20250327	145900	30540850	25150	25150	25150	25150	0
225	20250327	145800	30540850	25150	25150	25150	25150	10
226	20250327	145700	30289350	25050	25050	25050	25050	0
227	20250327	145600	30289350	25050	25050	25050	25050	0
228	20250327	145500	30289350	25050	25050	25050	25050	0
229	20250327	145400	30289350	25050	25050	25050	25050	0
230	20250327	145300	30289350	25050	25050	25050	25050	0
231	20250327	145200	30289350	25050	25050	25050	25050	0
232	20250327	145100	30289350	25050	25050	25050	25050	0
233	20250327	145000	30289350	25050	25050	25050	25050	0
234	20250327	144900	30289350	25050	25050	25050	25050	0
235	20250327	144800	30289350	25050	25050	25050	25050	0
236	20250327	144700	30289350	25050	25050	25050	25050	0
237	20250327	144600	30289350	25050	25050	25050	25050	0
238	20250327	144500	30289350	25050	25050	25050	25050	0
239	20250327	144400	30289350	25050	25050	25050	25050	4
240	20250327	144300	30189150	25050	25050	25050	25050	0
241	20250327	144200	30189150	25050	25100	25150	25050	74
242	20250327	144100	28331700	25100	25100	25100	25100	0
243	20250327	144000	28331700	25100	25100	25100	25100	0
244	20250327	143900	28331700	25100	25100	25100	25100	0
245	20250327	143800	28331700	25100	25100	25100	25100	315
246	20250327	143700	20425200	25150	25150	25150	25150	0
247	20250327	143600	20425200	25150	25150	25150	25150	2
248	20250327	143500	20374900	25150	25150	25150	25150	1
249	20250327	143400	20349750	25100	25100	25100	25100	0
250	20250327	143300	20349750	25100	25100	25100	25100	0
251	20250327	143200	20349750	25100	25100	25100	25100	0
252	20250327	143100	20349750	25100	25100	25100	25100	0
253	20250327	143000	20349750	25100	25100	25100	25100	0
254	20250327	142900	20349750	25100	25100	25100	25100	0
255	20250327	142800	20349750	25100	25100	25100	25100	0
256	20250327	142700	20349750	25100	25100	25100	25100	0
257	20250327	142600	20349750	25100	25100	25100	25100	1
258	20250327	142500	20324650	25150	25150	25150	25150	0
259	20250327	142400	20324650	25150	25150	25150	25150	0
260	20250327	142300	20324650	25150	25150	25150	25150	0
261	20250327	142200	20324650	25150	25150	25150	25150	0
262	20250327	142100	20324650	25150	25150	25150	25150	0
263	20250327	142000	20324650	25150	25150	25150	25150	0
264	20250327	141900	20324650	25150	25150	25150	25150	0
265	20250327	141800	20324650	25150	25150	25150	25150	0
266	20250327	141700	20324650	25150	25150	25150	25150	0
267	20250327	141600	20324650	25150	25150	25150	25150	0
268	20250327	141500	20324650	25150	25150	25150	25150	0
269	20250327	141400	20324650	25150	25150	25150	25150	0
270	20250327	141300	20324650	25150	25150	25150	25150	2
271	20250327	141200	20274350	25100	25100	25100	25100	0
272	20250327	141100	20274350	25100	25100	25100	25100	0
273	20250327	141000	20274350	25100	25100	25100	25100	0
274	20250327	140900	20274350	25100	25100	25100	25100	0
275	20250327	140800	20274350	25100	25100	25100	25100	0
276	20250327	140700	20274350	25100	25100	25100	25100	0
277	20250327	140600	20274350	25100	25100	25100	25100	0
278	20250327	140500	20274350	25100	25100	25100	25100	0
279	20250327	140400	20274350	25100	25100	25100	25100	0
280	20250327	140300	20274350	25100	25100	25100	25100	0
281	20250327	140200	20274350	25100	25100	25100	25100	0
282	20250327	140100	20274350	25100	25100	25100	25100	0
283	20250327	140000	20274350	25100	25100	25100	25100	0
284	20250327	135900	20274350	25100	25100	25100	25100	0
285	20250327	135800	20274350	25100	25100	25100	25100	0
286	20250327	135700	20274350	25100	25100	25100	25100	0
287	20250327	135600	20274350	25100	25100	25100	25100	0
288	20250327	135500	20274350	25100	25100	25100	25100	0
289	20250327	135400	20274350	25100	25100	25100	25100	0
290	20250327	135300	20274350	25100	25100	25100	25100	0
291	20250327	135200	20274350	25100	25100	25100	25100	0
292	20250327	135100	20274350	25100	25100	25100	25100	0
293	20250327	135000	20274350	25100	25100	25100	25100	0
294	20250327	134900	20274350	25100	25100	25100	25100	1
295	20250327	134800	20249250	25150	25150	25150	25150	0
296	20250327	134700	20249250	25150	25150	25150	25150	0
297	20250327	134600	20249250	25150	25150	25150	25150	0
298	20250327	134500	20249250	25150	25150	25150	25150	0
299	20250327	134400	20249250	25150	25150	25150	25150	0
300	20250327	134300	20249250	25150	25150	25150	25150	2
301	20250327	134200	20198950	25150	25150	25150	25150	0
302	20250327	134100	20198950	25150	25150	25150	25150	0
303	20250327	134000	20198950	25150	25150	25150	25150	0
304	20250327	133900	20198950	25150	25150	25150	25150	0
305	20250327	133800	20198950	25150	25150	25150	25150	0
306	20250327	133700	20198950	25150	25150	25150	25150	0
307	20250327	133600	20198950	25150	25150	25150	25150	0
308	20250327	133500	20198950	25150	25150	25150	25150	0
309	20250327	133400	20198950	25150	25150	25150	25150	0
310	20250327	133300	20198950	25150	25150	25150	25150	0
311	20250327	133200	20198950	25150	25150	25150	25150	0
312	20250327	133100	20198950	25150	25150	25150	25150	0
313	20250327	133000	20198950	25150	25150	25150	25150	0
314	20250327	132900	20198950	25150	25150	25150	25150	0
315	20250327	132800	20198950	25150	25150	25150	25150	0
316	20250327	132700	20198950	25150	25150	25150	25150	0
317	20250327	132600	20198950	25150	25150	25150	25150	0
318	20250327	132500	20198950	25150	25150	25150	25150	0
319	20250327	132400	20198950	25150	25150	25150	25150	0
320	20250327	132300	20198950	25150	25150	25150	25150	2
321	20250327	132200	20148650	25150	25150	25150	25150	0
322	20250327	132100	20148650	25150	25150	25150	25150	0
323	20250327	132000	20148650	25150	25150	25150	25150	0
324	20250327	131900	20148650	25150	25150	25150	25150	0
325	20250327	131800	20148650	25150	25150	25150	25150	0
326	20250327	131700	20148650	25150	25150	25150	25150	0
327	20250327	131600	20148650	25150	25150	25150	25150	1
328	20250327	131500	20123500	25100	25100	25100	25100	0
329	20250327	131400	20123500	25100	25100	25100	25100	0
330	20250327	131300	20123500	25100	25100	25100	25100	0
331	20250327	131200	20123500	25100	25100	25100	25100	0
332	20250327	131100	20123500	25100	25100	25100	25100	0
333	20250327	131000	20123500	25100	25100	25100	25100	0
334	20250327	130900	20123500	25100	25150	25150	25100	18
335	20250327	130800	19671600	25200	25200	25200	25200	0
336	20250327	130700	19671600	25200	25200	25200	25200	0
337	20250327	130600	19671600	25200	25200	25200	25200	0
338	20250327	130500	19671600	25200	25200	25200	25200	0
339	20250327	130400	19671600	25200	25200	25200	25200	0
340	20250327	130300	19671600	25200	25200	25200	25200	0
341	20250327	130200	19671600	25200	25200	25200	25200	0
342	20250327	130100	19671600	25200	25200	25200	25200	0
343	20250327	130000	19671600	25200	25200	25200	25200	0
344	20250327	125900	19671600	25200	25200	25200	25200	0
345	20250327	125800	19671600	25200	25200	25200	25200	0
346	20250327	125700	19671600	25200	25200	25200	25200	0
347	20250327	125600	19671600	25200	25200	25200	25200	0
348	20250327	125500	19671600	25200	25200	25200	25200	0
349	20250327	125400	19671600	25200	25200	25200	25200	0
350	20250327	125300	19671600	25200	25200	25200	25200	0
351	20250327	125200	19671600	25200	25200	25200	25200	0
352	20250327	125100	19671600	25200	25200	25200	25200	0
353	20250327	125000	19671600	25200	25200	25200	25200	0
354	20250327	124900	19671600	25200	25200	25200	25200	0
355	20250327	124800	19671600	25200	25200	25200	25200	0
356	20250327	124700	19671600	25200	25200	25200	25200	0
357	20250327	124600	19671600	25200	25200	25200	25200	0
358	20250327	124500	19671600	25200	25200	25200	25200	0
359	20250327	124400	19671600	25200	25200	25200	25200	0
360	20250327	124300	19671600	25200	25200	25200	25200	0
361	20250327	124200	19671600	25200	25200	25200	25200	0
362	20250327	124100	19671600	25200	25200	25200	25200	0
363	20250327	124000	19671600	25200	25200	25200	25200	0
364	20250327	123900	19671600	25200	25200	25200	25200	0
365	20250327	123800	19671600	25200	25200	25200	25200	0
366	20250327	123700	19671600	25200	25200	25200	25200	0
367	20250327	123600	19671600	25200	25200	25200	25200	0
368	20250327	123500	19671600	25200	25200	25200	25200	0
369	20250327	123400	19671600	25200	25200	25200	25200	0
370	20250327	123300	19671600	25200	25200	25200	25200	0
371	20250327	123200	19671600	25200	25200	25200	25200	0
372	20250327	123100	19671600	25200	25200	25200	25200	2
373	20250327	123000	19621200	25100	25100	25100	25100	0
374	20250327	122900	19621200	25100	25100	25100	25100	0
375	20250327	122800	19621200	25100	25100	25100	25100	0
376	20250327	122700	19621200	25100	25100	25100	25100	0
377	20250327	122600	19621200	25100	25100	25100	25100	0
378	20250327	122500	19621200	25100	25100	25100	25100	0
379	20250327	122400	19621200	25100	25100	25100	25100	59
380	20250327	122300	18140300	25050	25050	25050	25050	0
381	20250327	122200	18140300	25050	25050	25050	25050	0
382	20250327	122100	18140300	25050	25050	25050	25050	0
383	20250327	122000	18140300	25050	25050	25050	25050	0
384	20250327	121900	18140300	25050	25050	25050	25050	0
385	20250327	121800	18140300	25050	25050	25050	25050	0
386	20250327	121700	18140300	25050	25050	25050	25050	0
387	20250327	121600	18140300	25050	25050	25050	25050	0
388	20250327	121500	18140300	25050	25050	25050	25050	0
389	20250327	121400	18140300	25050	25050	25050	25050	0
390	20250327	121300	18140300	25050	25050	25050	25050	0
391	20250327	121200	18140300	25050	25050	25050	25050	15
392	20250327	121100	17764550	25150	25150	25150	25150	0
393	20250327	121000	17764550	25150	25150	25150	25150	1
394	20250327	120900	17739400	25200	25200	25200	25200	0
395	20250327	120800	17739400	25200	25200	25200	25200	0
396	20250327	120700	17739400	25200	25200	25200	25200	0
397	20250327	120600	17739400	25200	25200	25200	25200	0
398	20250327	120500	17739400	25200	25200	25200	25200	0
399	20250327	120400	17739400	25200	25200	25200	25200	0
400	20250327	120300	17739400	25200	25200	25200	25200	0
401	20250327	120200	17739400	25200	25200	25200	25200	0
402	20250327	120100	17739400	25200	25200	25200	25200	0
403	20250327	120000	17739400	25200	25200	25200	25200	0
404	20250327	115900	17739400	25200	25200	25200	25200	0
405	20250327	115800	17739400	25200	25200	25200	25200	0
406	20250327	115700	17739400	25200	25200	25200	25200	0
407	20250327	115600	17739400	25200	25200	25200	25200	0
408	20250327	115500	17739400	25200	25200	25200	25200	0
409	20250327	115400	17739400	25200	25200	25200	25200	0
410	20250327	115300	17739400	25200	25200	25200	25200	0
411	20250327	115200	17739400	25200	25200	25200	25200	0
412	20250327	115100	17739400	25200	25200	25200	25200	0
413	20250327	115000	17739400	25200	25200	25200	25200	0
414	20250327	114900	17739400	25200	25200	25200	25200	0
415	20250327	114800	17739400	25200	25200	25200	25200	0
416	20250327	114700	17739400	25200	25200	25200	25200	0
417	20250327	114600	17739400	25200	25200	25200	25200	0
418	20250327	114500	17739400	25200	25200	25200	25200	0
419	20250327	114400	17739400	25200	25200	25200	25200	0
420	20250327	114300	17739400	25200	25200	25200	25200	0
421	20250327	114200	17739400	25200	25200	25200	25200	0
422	20250327	114100	17739400	25200	25200	25200	25200	0
423	20250327	114000	17739400	25200	25200	25200	25200	0
424	20250327	113900	17739400	25200	25200	25200	25200	0
425	20250327	113800	17739400	25200	25200	25200	25200	0
426	20250327	113700	17739400	25200	25200	25200	25200	0
427	20250327	113600	17739400	25200	25200	25200	25200	0
428	20250327	113500	17739400	25200	25200	25200	25200	0
429	20250327	113400	17739400	25200	25200	25200	25200	0
430	20250327	113300	17739400	25200	25200	25200	25200	0
431	20250327	113200	17739400	25200	25200	25200	25200	0
432	20250327	113100	17739400	25200	25200	25200	25200	0
433	20250327	113000	17739400	25200	25200	25200	25200	0
434	20250327	112900	17739400	25200	25200	25200	25200	0
435	20250327	112800	17739400	25200	25200	25200	25200	0
436	20250327	112700	17739400	25200	25200	25200	25200	0
437	20250327	112600	17739400	25200	25200	25200	25200	0
438	20250327	112500	17739400	25200	25200	25200	25200	0
439	20250327	112400	17739400	25200	25200	25200	25200	0
440	20250327	112300	17739400	25200	25200	25200	25200	0
441	20250327	112200	17739400	25200	25200	25200	25200	0
442	20250327	112100	17739400	25200	25200	25200	25200	0
443	20250327	112000	17739400	25200	25200	25200	25200	0
444	20250327	111900	17739400	25200	25200	25200	25200	0
445	20250327	111800	17739400	25200	25200	25200	25200	0
446	20250327	111700	17739400	25200	25200	25200	25200	0
447	20250327	111600	17739400	25200	25200	25200	25200	0
448	20250327	111500	17739400	25200	25200	25200	25200	0
449	20250327	111400	17739400	25200	25200	25200	25200	0
450	20250327	111300	17739400	25200	25100	25200	25100	435
451	20250327	111200	6808950	25100	25100	25100	25100	0
452	20250327	111100	6808950	25100	25100	25100	25100	0
453	20250327	111000	6808950	25100	25100	25100	25100	0
454	20250327	110900	6808950	25100	25100	25100	25100	0
455	20250327	110800	6808950	25100	25100	25100	25100	0
456	20250327	110700	6808950	25100	25100	25100	25100	0
457	20250327	110600	6808950	25100	25100	25100	25100	0
458	20250327	110500	6808950	25100	25100	25100	25100	0
459	20250327	110400	6808950	25100	25100	25100	25100	0
460	20250327	110300	6808950	25100	25100	25100	25100	0
461	20250327	110200	6808950	25100	25100	25100	25100	0
462	20250327	110100	6808950	25100	25100	25100	25100	0
463	20250327	110000	6808950	25100	25100	25100	25100	0
464	20250327	105900	6808950	25100	25100	25100	25100	0
465	20250327	105800	6808950	25100	25100	25100	25100	0
466	20250327	105700	6808950	25100	25100	25100	25100	0
467	20250327	105600	6808950	25100	25100	25100	25100	0
468	20250327	105500	6808950	25100	25100	25100	25100	0
469	20250327	105400	6808950	25100	25100	25100	25100	0
470	20250327	105300	6808950	25100	25100	25100	25100	0
471	20250327	105200	6808950	25100	25100	25100	25100	0
472	20250327	105100	6808950	25100	25100	25100	25100	0
473	20250327	105000	6808950	25100	25100	25100	25100	0
474	20250327	104900	6808950	25100	25100	25100	25100	2
475	20250327	104800	6758750	25100	25100	25100	25100	2
476	20250327	104700	6708550	25100	25100	25100	25100	8
477	20250327	104600	6507750	25050	25050	25050	25050	0
478	20250327	104500	6507750	25050	25050	25050	25050	0
479	20250327	104400	6507750	25050	25050	25050	25050	0
480	20250327	104300	6507750	25050	25050	25050	25050	0
481	20250327	104200	6507750	25050	25050	25050	25050	0
482	20250327	104100	6507750	25050	25050	25050	25050	0
483	20250327	104000	6507750	25050	25050	25050	25050	0
484	20250327	103900	6507750	25050	25050	25050	25050	0
485	20250327	103800	6507750	25050	25050	25050	25050	0
486	20250327	103700	6507750	25050	25050	25050	25050	0
487	20250327	103600	6507750	25050	25050	25050	25050	0
488	20250327	103500	6507750	25050	25050	25050	25050	1
489	20250327	103400	6482700	25050	25050	25050	25050	0
490	20250327	103300	6482700	25050	25050	25050	25050	0
491	20250327	103200	6482700	25050	25050	25050	25050	0
492	20250327	103100	6482700	25050	25050	25050	25050	0
493	20250327	103000	6482700	25050	25050	25050	25050	0
494	20250327	102900	6482700	25050	25050	25050	25050	0
495	20250327	102800	6482700	25050	25050	25050	25050	0
496	20250327	102700	6482700	25050	25050	25050	25050	0
497	20250327	102600	6482700	25050	25050	25050	25050	0
498	20250327	102500	6482700	25050	25050	25050	25050	0
499	20250327	102400	6482700	25050	25050	25050	25050	0
500	20250327	102300	6482700	25050	25050	25050	25050	0
501	20250327	102200	6482700	25050	25050	25050	25050	0
502	20250327	102100	6482700	25050	25050	25050	25050	0
503	20250327	102000	6482700	25050	25050	25050	25050	0
504	20250327	101900	6482700	25050	25050	25050	25050	0
505	20250327	101800	6482700	25050	25050	25050	25050	0
506	20250327	101700	6482700	25050	25050	25050	25050	0
507	20250327	101600	6482700	25050	25050	25050	25050	0
508	20250327	101500	6482700	25050	25050	25050	25050	0
509	20250327	101400	6482700	25050	25050	25050	25050	0
510	20250327	101300	6482700	25050	25050	25050	25050	0
511	20250327	101200	6482700	25050	25050	25050	25050	0
512	20250327	101100	6482700	25050	25050	25050	25050	0
513	20250327	101000	6482700	25050	25100	25100	25050	127
514	20250327	100900	3295400	25100	25100	25100	25100	0
515	20250327	100800	3295400	25100	25100	25100	25100	0
516	20250327	100700	3295400	25100	25100	25100	25100	0
517	20250327	100600	3295400	25100	25100	25100	25100	0
518	20250327	100500	3295400	25100	25100	25100	25100	0
519	20250327	100400	3295400	25100	25100	25100	25100	0
520	20250327	100300	3295400	25100	25100	25100	25100	0
521	20250327	100200	3295400	25100	25100	25100	25100	0
522	20250327	100100	3295400	25100	25100	25100	25100	0
523	20250327	100000	3295400	25100	25100	25100	25100	0
524	20250327	095900	3295400	25100	25100	25100	25100	0
525	20250327	095800	3295400	25100	25100	25100	25100	0
526	20250327	095700	3295400	25100	25100	25100	25100	0
527	20250327	095600	3295400	25100	25100	25100	25100	0
528	20250327	095500	3295400	25100	25100	25100	25100	0
529	20250327	095400	3295400	25100	25100	25100	25100	0
530	20250327	095300	3295400	25100	25100	25100	25100	0
531	20250327	095200	3295400	25100	25100	25100	25100	2
532	20250327	095100	3245200	25150	25150	25150	25150	0
533	20250327	095000	3245200	25150	25150	25150	25150	1
534	20250327	094900	3220050	25150	25150	25150	25150	0
535	20250327	094800	3220050	25150	25150	25150	25150	0
536	20250327	094700	3220050	25150	25150	25150	25150	0
537	20250327	094600	3220050	25150	25150	25150	25150	0
538	20250327	094500	3220050	25150	25150	25150	25150	0
539	20250327	094400	3220050	25150	25150	25150	25150	0
540	20250327	094300	3220050	25150	25150	25150	25150	0
541	20250327	094200	3220050	25150	25150	25150	25150	0
542	20250327	094100	3220050	25150	25150	25150	25150	0
543	20250327	094000	3220050	25150	25150	25150	25150	0
544	20250327	093900	3220050	25150	25150	25150	25150	0
545	20250327	093800	3220050	25150	25150	25150	25150	0
546	20250327	093700	3220050	25150	25150	25150	25150	0
547	20250327	093600	3220050	25150	25150	25150	25150	0
548	20250327	093500	3220050	25150	25150	25150	25150	0
549	20250327	093400	3220050	25150	25150	25150	25150	0
550	20250327	093300	3220050	25150	25150	25150	25150	0
551	20250327	093200	3220050	25150	25150	25150	25150	0
552	20250327	093100	3220050	25150	25150	25150	25150	0
553	20250327	093000	3220050	25150	25150	25150	25150	0
554	20250327	092900	3220050	25150	25150	25150	25150	0
555	20250327	092800	3220050	25150	25150	25150	25150	0
556	20250327	092700	3220050	25150	25150	25150	25150	0
557	20250327	092600	3220050	25150	25150	25150	25150	2
558	20250327	092500	3169750	25150	25150	25150	25150	0
559	20250327	092400	3169750	25150	25150	25150	25150	0
560	20250327	092300	3169750	25150	25150	25150	25150	0
561	20250327	092200	3169750	25150	25150	25150	25150	0
562	20250327	092100	3169750	25150	25150	25150	25150	0
563	20250327	092000	3169750	25150	25150	25150	25150	0
564	20250327	091900	3169750	25150	25150	25150	25150	0
565	20250327	091800	3169750	25150	25150	25150	25150	0
566	20250327	091700	3169750	25150	25150	25150	25150	0
567	20250327	091600	3169750	25150	25150	25150	25150	0
568	20250327	091500	3169750	25150	25150	25150	25150	0
569	20250327	091400	3169750	25150	25150	25150	25150	1
570	20250327	091300	3144600	25100	25100	25100	25100	0
571	20250327	091200	3144600	25100	25100	25100	25100	1
572	20250327	091100	3119500	25150	25150	25150	25150	0
573	20250327	091000	3119500	25150	25150	25150	25150	105
574	20250327	090900	478750	25150	25150	25150	25150	0
575	20250327	090800	478750	25150	25150	25150	25150	0
576	20250327	090700	478750	25150	25150	25150	25150	1
577	20250327	090600	453600	25200	25200	25200	25200	0
578	20250327	090500	453600	25200	25200	25200	25200	10
579	20250327	090400	201600	25200	25200	25200	25200	0
580	20250327	090300	201600	25200	25200	25200	25200	0
581	20250327	090200	201600	25200	25200	25200	25200	0
582	20250327	090100	201600	25200	25200	25200	25200	1
583	20250327	090000	176400	25200	25200	25200	25200	7