KissMeData/003800/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184100	13872400	25050	25050	25050	25050	1
3	20250328	184000	13872400	25050	25050	25050	25050	0
4	20250328	183900	13872400	25050	25050	25050	25050	0
5	20250328	183800	13872400	25050	25050	25050	25050	0
6	20250328	183700	13872400	25050	25050	25050	25050	0
7	20250328	183600	13872400	25050	25050	25050	25050	0
8	20250328	183500	13872400	25050	25050	25050	25050	0
9	20250328	183400	13872400	25050	25050	25050	25050	0
10	20250328	183300	13872400	25050	25050	25050	25050	0
11	20250328	183200	13872400	25050	25050	25050	25050	0
12	20250328	183100	13872400	25050	25050	25050	25050	0
13	20250328	183000	13872400	25050	25050	25050	25050	0
14	20250328	182900	13872400	25050	25050	25050	25050	0
15	20250328	182800	13872400	25050	25050	25050	25050	0
16	20250328	182700	13872400	25050	25050	25050	25050	0
17	20250328	182600	13872400	25050	25050	25050	25050	0
18	20250328	182500	13872400	25050	25050	25050	25050	0
19	20250328	182400	13872400	25050	25050	25050	25050	0
20	20250328	182300	13872400	25050	25050	25050	25050	0
21	20250328	182200	13872400	25050	25050	25050	25050	0
22	20250328	182100	13872400	25050	25050	25050	25050	0
23	20250328	182000	13872400	25050	25050	25050	25050	0
24	20250328	181900	13872400	25050	25050	25050	25050	0
25	20250328	181800	13872400	25050	25050	25050	25050	0
26	20250328	181700	13872400	25050	25050	25050	25050	0
27	20250328	181600	13872400	25050	25050	25050	25050	0
28	20250328	181500	13872400	25050	25050	25050	25050	0
29	20250328	181400	13872400	25050	25050	25050	25050	0
30	20250328	181300	13872400	25050	25050	25050	25050	0
31	20250328	181200	13872400	25050	25050	25050	25050	0
32	20250328	181100	13872400	25050	25050	25050	25050	1
33	20250328	181000	13872400	25050	25050	25050	25050	0
34	20250328	180900	13872400	25050	25050	25050	25050	0
35	20250328	180800	13872400	25050	25050	25050	25050	0
36	20250328	180700	13872400	25050	25050	25050	25050	0
37	20250328	180600	13872400	25050	25050	25050	25050	0
38	20250328	180500	13872400	25050	25050	25050	25050	0
39	20250328	180400	13872400	25050	25050	25050	25050	0
40	20250328	180300	13872400	25050	25050	25050	25050	0
41	20250328	180200	13872400	25050	25050	25050	25050	0
42	20250328	180100	13872400	25050	25050	25050	25050	0
43	20250328	180000	13872400	25050	25050	25050	25050	0
44	20250328	175900	13872400	25050	25050	25050	25050	0
45	20250328	175800	13872400	25050	25050	25050	25050	0
46	20250328	175700	13872400	25050	25050	25050	25050	0
47	20250328	175600	13872400	25050	25050	25050	25050	0
48	20250328	175500	13872400	25050	25050	25050	25050	0
49	20250328	175400	13872400	25050	25050	25050	25050	0
50	20250328	175300	13872400	25050	25050	25050	25050	0
51	20250328	175200	13872400	25050	25050	25050	25050	0
52	20250328	175100	13872400	25050	25050	25050	25050	0
53	20250328	175000	13872400	25050	25050	25050	25050	0
54	20250328	174900	13872400	25050	25050	25050	25050	0
55	20250328	174800	13872400	25050	25050	25050	25050	0
56	20250328	174700	13872400	25050	25050	25050	25050	0
57	20250328	174600	13872400	25050	25050	25050	25050	0
58	20250328	174500	13872400	25050	25050	25050	25050	0
59	20250328	174400	13872400	25050	25050	25050	25050	0
60	20250328	174300	13872400	25050	25050	25050	25050	0
61	20250328	174200	13872400	25050	25050	25050	25050	0
62	20250328	174100	13872400	25050	25050	25050	25050	1
63	20250328	174000	13872400	25050	25050	25050	25050	0
64	20250328	173900	13872400	25050	25050	25050	25050	0
65	20250328	173800	13872400	25050	25050	25050	25050	0
66	20250328	173700	13872400	25050	25050	25050	25050	0
67	20250328	173600	13872400	25050	25050	25050	25050	0
68	20250328	173500	13872400	25050	25050	25050	25050	0
69	20250328	173400	13872400	25050	25050	25050	25050	0
70	20250328	173300	13872400	25050	25050	25050	25050	0
71	20250328	173200	13872400	25050	25050	25050	25050	0
72	20250328	173100	13872400	25050	25050	25050	25050	0
73	20250328	173000	13872400	25050	25050	25050	25050	0
74	20250328	172900	13872400	25050	25050	25050	25050	0
75	20250328	172800	13872400	25050	25050	25050	25050	0
76	20250328	172700	13872400	25050	25050	25050	25050	0
77	20250328	172600	13872400	25050	25050	25050	25050	0
78	20250328	172500	13872400	25050	25050	25050	25050	0
79	20250328	172400	13872400	25050	25050	25050	25050	0
80	20250328	172300	13872400	25050	25050	25050	25050	0
81	20250328	172200	13872400	25050	25050	25050	25050	0
82	20250328	172100	13872400	25050	25050	25050	25050	0
83	20250328	172000	13872400	25050	25050	25050	25050	0
84	20250328	171900	13872400	25050	25050	25050	25050	0
85	20250328	171800	13872400	25050	25050	25050	25050	0
86	20250328	171700	13872400	25050	25050	25050	25050	0
87	20250328	171600	13872400	25050	25050	25050	25050	0
88	20250328	171500	13872400	25050	25050	25050	25050	0
89	20250328	171400	13872400	25050	25050	25050	25050	0
90	20250328	171300	13872400	25050	25050	25050	25050	0
91	20250328	171200	13872400	25050	25050	25050	25050	0
92	20250328	171100	13872400	25050	25050	25050	25050	1
93	20250328	171000	13872400	25050	25050	25050	25050	0
94	20250328	170900	13872400	25050	25050	25050	25050	0
95	20250328	170800	13872400	25050	25050	25050	25050	0
96	20250328	170700	13872400	25050	25050	25050	25050	0
97	20250328	170600	13872400	25050	25050	25050	25050	0
98	20250328	170500	13872400	25050	25050	25050	25050	0
99	20250328	170400	13872400	25050	25050	25050	25050	0
100	20250328	170300	13872400	25050	25050	25050	25050	0
101	20250328	170200	13872400	25050	25050	25050	25050	0
102	20250328	170100	13872400	25050	25050	25050	25050	0
103	20250328	170000	13872400	25050	25050	25050	25050	0
104	20250328	165900	13872400	25050	25050	25050	25050	0
105	20250328	165800	13872400	25050	25050	25050	25050	0
106	20250328	165700	13872400	25050	25050	25050	25050	0
107	20250328	165600	13872400	25050	25050	25050	25050	0
108	20250328	165500	13872400	25050	25050	25050	25050	0
109	20250328	165400	13872400	25050	25050	25050	25050	0
110	20250328	165300	13872400	25050	25050	25050	25050	0
111	20250328	165200	13872400	25050	25050	25050	25050	0
112	20250328	165100	13872400	25050	25050	25050	25050	0
113	20250328	165000	13872400	25050	25050	25050	25050	0
114	20250328	164900	13872400	25050	25050	25050	25050	0
115	20250328	164800	13872400	25050	25050	25050	25050	0
116	20250328	164700	13872400	25050	25050	25050	25050	0
117	20250328	164600	13872400	25050	25050	25050	25050	0
118	20250328	164500	13872400	25050	25050	25050	25050	0
119	20250328	164400	13872400	25050	25050	25050	25050	0
120	20250328	164300	13872400	25050	25050	25050	25050	0
121	20250328	164200	13872400	25050	25050	25050	25050	0
122	20250328	164100	13872400	25050	25050	25050	25050	1
123	20250328	164000	13872400	25050	25050	25050	25050	0
124	20250328	163900	13872400	25050	25050	25050	25050	0
125	20250328	163800	13872400	25050	25050	25050	25050	0
126	20250328	163700	13872400	25050	25050	25050	25050	0
127	20250328	163600	13872400	25050	25050	25050	25050	0
128	20250328	163500	13872400	25050	25050	25050	25050	0
129	20250328	163400	13872400	25050	25050	25050	25050	0
130	20250328	163300	13872400	25050	25050	25050	25050	0
131	20250328	163200	13872400	25050	25050	25050	25050	0
132	20250328	163100	13872400	25050	25050	25050	25050	0
133	20250328	163000	13872400	25050	25050	25050	25050	0
134	20250328	162900	13872400	25050	25050	25050	25050	0
135	20250328	162800	13872400	25050	25050	25050	25050	0
136	20250328	162700	13872400	25050	25050	25050	25050	0
137	20250328	162600	13872400	25050	25050	25050	25050	0
138	20250328	162500	13872400	25050	25050	25050	25050	0
139	20250328	162400	13872400	25050	25050	25050	25050	0
140	20250328	162300	13872400	25050	25050	25050	25050	0
141	20250328	162200	13872400	25050	25050	25050	25050	0
142	20250328	162100	13872400	25050	25050	25050	25050	0
143	20250328	162000	13872400	25050	25050	25050	25050	0
144	20250328	161900	13872400	25050	25050	25050	25050	0
145	20250328	161800	13872400	25050	25050	25050	25050	0
146	20250328	161700	13872400	25050	25050	25050	25050	0
147	20250328	161600	13872400	25050	25050	25050	25050	0
148	20250328	161500	13872400	25050	25050	25050	25050	0
149	20250328	161400	13872400	25050	25050	25050	25050	0
150	20250328	161300	13872400	25050	25050	25050	25050	0
151	20250328	161200	13872400	25050	25050	25050	25050	0
152	20250328	161100	13872400	25050	25050	25050	25050	1
153	20250328	161000	13872400	25050	25050	25050	25050	0
154	20250328	160900	13872400	25050	25050	25050	25050	0
155	20250328	160800	13872400	25050	25050	25050	25050	0
156	20250328	160700	13872400	25050	25050	25050	25050	0
157	20250328	160600	13872400	25050	25050	25050	25050	0
158	20250328	160500	13872400	25050	25050	25050	25050	0
159	20250328	160400	13872400	25050	25050	25050	25050	0
160	20250328	160300	13872400	25050	25050	25050	25050	0
161	20250328	160200	13872400	25050	25050	25050	25050	0
162	20250328	160100	13872400	25050	25050	25050	25050	0
163	20250328	160000	13872400	25050	25050	25050	25050	0
164	20250328	155900	13872400	25050	25050	25050	25050	0
165	20250328	155800	13872400	25050	25050	25050	25050	0
166	20250328	155700	13872400	25050	25050	25050	25050	0
167	20250328	155600	13872400	25050	25050	25050	25050	0
168	20250328	155500	13872400	25050	25050	25050	25050	0
169	20250328	155400	13872400	25050	25050	25050	25050	0
170	20250328	155300	13872400	25050	25050	25050	25050	0
171	20250328	155200	13872400	25050	25050	25050	25050	0
172	20250328	155100	13872400	25050	25050	25050	25050	0
173	20250328	155000	13872400	25050	25050	25050	25050	0
174	20250328	154900	13872400	25050	25050	25050	25050	0
175	20250328	154800	13872400	25050	25050	25050	25050	0
176	20250328	154700	13872400	25050	25050	25050	25050	0
177	20250328	154600	13872400	25050	25050	25050	25050	0
178	20250328	154500	13872400	25050	25050	25050	25050	0
179	20250328	154400	13872400	25050	25050	25050	25050	0
180	20250328	154300	13872400	25050	25050	25050	25050	0
181	20250328	154200	13872400	25050	25050	25050	25050	0
182	20250328	154100	13872400	25050	25050	25050	25050	1
183	20250328	154000	13872400	25050	25050	25050	25050	0
184	20250328	153900	13872400	25050	25050	25050	25050	0
185	20250328	153800	13872400	25050	25050	25050	25050	0
186	20250328	153700	13872400	25050	25050	25050	25050	0
187	20250328	153600	13872400	25050	25050	25050	25050	0
188	20250328	153500	13872400	25050	25050	25050	25050	0
189	20250328	153400	13872400	25050	25050	25050	25050	0
190	20250328	153300	13872400	25050	25050	25050	25050	0
191	20250328	153200	13872400	25050	25050	25050	25050	0
192	20250328	153100	13872400	25050	25050	25050	25050	0
193	20250328	153000	13872400	25050	25050	25050	25050	1
194	20250328	152900	13847350	25100	25100	25100	25100	0
195	20250328	152800	13847350	25100	25100	25100	25100	0
196	20250328	152700	13847350	25100	25100	25100	25100	0
197	20250328	152600	13847350	25100	25100	25100	25100	0
198	20250328	152500	13847350	25100	25100	25100	25100	0
199	20250328	152400	13847350	25100	25100	25100	25100	0
200	20250328	152300	13847350	25100	25100	25100	25100	0
201	20250328	152200	13847350	25100	25100	25100	25100	0
202	20250328	152100	13847350	25100	25100	25100	25100	0
203	20250328	152000	13847350	25100	25100	25100	25100	0
204	20250328	151900	13847350	25100	25100	25100	25100	6
205	20250328	151800	13696750	25100	25100	25100	25100	0
206	20250328	151700	13696750	25100	25100	25100	25100	0
207	20250328	151600	13696750	25100	25100	25100	25100	0
208	20250328	151500	13696750	25100	25100	25100	25100	0
209	20250328	151400	13696750	25100	25100	25100	25100	0
210	20250328	151300	13696750	25100	25100	25100	25100	0
211	20250328	151200	13696750	25100	25100	25100	25100	0
212	20250328	151100	13696750	25100	25100	25100	25100	0
213	20250328	151000	13696750	25100	25100	25100	25100	0
214	20250328	150900	13696750	25100	25100	25100	25100	0
215	20250328	150800	13696750	25100	25100	25100	25100	0
216	20250328	150700	13696750	25100	25100	25100	25100	0
217	20250328	150600	13696750	25100	25100	25100	25100	0
218	20250328	150500	13696750	25100	25100	25100	25100	0
219	20250328	150400	13696750	25100	25100	25100	25100	0
220	20250328	150300	13696750	25100	25100	25100	25100	0
221	20250328	150200	13696750	25100	25100	25100	25100	0
222	20250328	150100	13696750	25100	25100	25100	25100	0
223	20250328	150000	13696750	25100	25100	25100	25100	0
224	20250328	145900	13696750	25100	25100	25100	25100	2
225	20250328	145800	13646550	25100	25100	25100	25100	0
226	20250328	145700	13646550	25100	25100	25100	25100	0
227	20250328	145600	13646550	25100	25100	25100	25100	0
228	20250328	145500	13646550	25100	25100	25100	25100	0
229	20250328	145400	13646550	25100	25100	25100	25100	0
230	20250328	145300	13646550	25100	25100	25100	25100	0
231	20250328	145200	13646550	25100	25100	25100	25100	0
232	20250328	145100	13646550	25100	25100	25100	25100	0
233	20250328	145000	13646550	25100	25100	25100	25100	0
234	20250328	144900	13646550	25100	25100	25100	25100	0
235	20250328	144800	13646550	25100	25100	25100	25100	0
236	20250328	144700	13646550	25100	25100	25100	25100	0
237	20250328	144600	13646550	25100	25100	25100	25100	0
238	20250328	144500	13646550	25100	25100	25100	25100	1
239	20250328	144400	13621450	25000	25000	25000	25000	0
240	20250328	144300	13621450	25000	25000	25000	25000	0
241	20250328	144200	13621450	25000	25000	25000	25000	0
242	20250328	144100	13621450	25000	25000	25000	25000	3
243	20250328	144000	13546450	25000	25000	25000	25000	0
244	20250328	143900	13546450	25000	25000	25000	25000	0
245	20250328	143800	13546450	25000	25000	25000	25000	0
246	20250328	143700	13546450	25000	25000	25000	25000	9
247	20250328	143600	13321450	25000	25000	25000	25000	0
248	20250328	143500	13321450	25000	25000	25000	25000	0
249	20250328	143400	13321450	25000	25000	25000	25000	0
250	20250328	143300	13321450	25000	25000	25000	25000	0
251	20250328	143200	13321450	25000	25000	25000	25000	20
252	20250328	143100	12821450	25000	25000	25000	25000	0
253	20250328	143000	12821450	25000	25000	25000	25000	0
254	20250328	142900	12821450	25000	25000	25000	25000	0
255	20250328	142800	12821450	25000	25000	25000	25000	0
256	20250328	142700	12821450	25000	25000	25000	25000	0
257	20250328	142600	12821450	25000	25000	25000	25000	0
258	20250328	142500	12821450	25000	25000	25000	25000	0
259	20250328	142400	12821450	25000	25000	25000	25000	0
260	20250328	142300	12821450	25000	25000	25000	25000	0
261	20250328	142200	12821450	25000	25000	25000	25000	0
262	20250328	142100	12821450	25000	25000	25000	25000	0
263	20250328	142000	12821450	25000	25000	25000	25000	0
264	20250328	141900	12821450	25000	25000	25000	25000	0
265	20250328	141800	12821450	25000	25000	25000	25000	0
266	20250328	141700	12821450	25000	25000	25000	25000	0
267	20250328	141600	12821450	25000	25000	25000	25000	0
268	20250328	141500	12821450	25000	25000	25000	25000	0
269	20250328	141400	12821450	25000	25000	25000	25000	0
270	20250328	141300	12821450	25000	25000	25000	25000	0
271	20250328	141200	12821450	25000	25000	25000	25000	18
272	20250328	141100	12371450	25100	25100	25100	25100	0
273	20250328	141000	12371450	25100	25100	25100	25100	0
274	20250328	140900	12371450	25100	25100	25100	25100	0
275	20250328	140800	12371450	25100	25100	25100	25100	0
276	20250328	140700	12371450	25100	25100	25100	25100	0
277	20250328	140600	12371450	25100	25100	25100	25100	0
278	20250328	140500	12371450	25100	25100	25100	25100	0
279	20250328	140400	12371450	25100	25100	25100	25100	0
280	20250328	140300	12371450	25100	25100	25100	25100	0
281	20250328	140200	12371450	25100	25100	25100	25100	0
282	20250328	140100	12371450	25100	25100	25100	25100	0
283	20250328	140000	12371450	25100	25100	25100	25100	0
284	20250328	135900	12371450	25100	25100	25100	25100	0
285	20250328	135800	12371450	25100	25100	25100	25100	0
286	20250328	135700	12371450	25100	25100	25100	25100	0
287	20250328	135600	12371450	25100	25100	25100	25100	0
288	20250328	135500	12371450	25100	25100	25100	25100	0
289	20250328	135400	12371450	25100	25100	25100	25100	0
290	20250328	135300	12371450	25100	25100	25100	25100	0
291	20250328	135200	12371450	25100	25100	25100	25100	0
292	20250328	135100	12371450	25100	25100	25100	25100	0
293	20250328	135000	12371450	25100	25100	25100	25100	0
294	20250328	134900	12371450	25100	25100	25100	25100	0
295	20250328	134800	12371450	25100	25100	25100	25100	0
296	20250328	134700	12371450	25100	25100	25100	25100	0
297	20250328	134600	12371450	25100	25100	25100	25100	0
298	20250328	134500	12371450	25100	25100	25100	25100	0
299	20250328	134400	12371450	25100	25100	25100	25100	0
300	20250328	134300	12371450	25100	25100	25100	25100	0
301	20250328	134200	12371450	25100	25100	25100	25100	1
302	20250328	134100	12346350	25050	25050	25050	25050	0
303	20250328	134000	12346350	25050	25050	25050	25050	0
304	20250328	133900	12346350	25050	25050	25050	25050	0
305	20250328	133800	12346350	25050	25050	25050	25050	0
306	20250328	133700	12346350	25050	25050	25050	25050	0
307	20250328	133600	12346350	25050	25050	25050	25050	0
308	20250328	133500	12346350	25050	25050	25050	25050	0
309	20250328	133400	12346350	25050	25050	25050	25050	0
310	20250328	133300	12346350	25050	25050	25050	25050	0
311	20250328	133200	12346350	25050	25050	25050	25050	4
312	20250328	133100	12246150	25050	25050	25050	25050	36
313	20250328	133000	11344350	25050	25050	25050	25050	0
314	20250328	132900	11344350	25050	25050	25050	25050	0
315	20250328	132800	11344350	25050	25050	25050	25050	0
316	20250328	132700	11344350	25050	25050	25050	25050	0
317	20250328	132600	11344350	25050	25050	25050	25050	0
318	20250328	132500	11344350	25050	25050	25050	25050	0
319	20250328	132400	11344350	25050	25050	25050	25050	1
320	20250328	132300	11319300	25050	25050	25050	25050	0
321	20250328	132200	11319300	25050	25050	25050	25050	0
322	20250328	132100	11319300	25050	25050	25050	25050	0
323	20250328	132000	11319300	25050	25050	25050	25050	0
324	20250328	131900	11319300	25050	25050	25050	25050	0
325	20250328	131800	11319300	25050	25050	25050	25050	0
326	20250328	131700	11319300	25050	25050	25050	25050	0
327	20250328	131600	11319300	25050	25050	25050	25050	0
328	20250328	131500	11319300	25050	25050	25050	25050	0
329	20250328	131400	11319300	25050	25050	25050	25050	0
330	20250328	131300	11319300	25050	25050	25050	25050	0
331	20250328	131200	11319300	25050	25050	25050	25050	0
332	20250328	131100	11319300	25050	25050	25050	25050	0
333	20250328	131000	11319300	25050	25050	25050	25050	0
334	20250328	130900	11319300	25050	25050	25050	25050	0
335	20250328	130800	11319300	25050	25050	25050	25050	0
336	20250328	130700	11319300	25050	25050	25050	25050	0
337	20250328	130600	11319300	25050	25050	25050	25050	0
338	20250328	130500	11319300	25050	25050	25050	25050	0
339	20250328	130400	11319300	25050	25050	25050	25050	0
340	20250328	130300	11319300	25050	25050	25050	25050	0
341	20250328	130200	11319300	25050	25050	25050	25050	0
342	20250328	130100	11319300	25050	25050	25050	25050	0
343	20250328	130000	11319300	25050	25050	25050	25050	0
344	20250328	125900	11319300	25050	25050	25050	25050	0
345	20250328	125800	11319300	25050	25050	25050	25050	0
346	20250328	125700	11319300	25050	25050	25050	25050	0
347	20250328	125600	11319300	25050	25050	25050	25050	0
348	20250328	125500	11319300	25050	25050	25050	25050	0
349	20250328	125400	11319300	25050	25050	25050	25050	0
350	20250328	125300	11319300	25050	25050	25050	25050	0
351	20250328	125200	11319300	25050	25050	25050	25050	0
352	20250328	125100	11319300	25050	25050	25050	25050	0
353	20250328	125000	11319300	25050	25050	25050	25050	0
354	20250328	124900	11319300	25050	25050	25050	25050	0
355	20250328	124800	11319300	25050	25050	25050	25050	0
356	20250328	124700	11319300	25050	25050	25050	25050	0
357	20250328	124600	11319300	25050	25050	25050	25050	0
358	20250328	124500	11319300	25050	25050	25050	25050	0
359	20250328	124400	11319300	25050	25050	25050	25050	0
360	20250328	124300	11319300	25050	25050	25050	25050	0
361	20250328	124200	11319300	25050	25050	25050	25050	0
362	20250328	124100	11319300	25050	25050	25050	25050	0
363	20250328	124000	11319300	25050	25050	25050	25050	0
364	20250328	123900	11319300	25050	25050	25050	25050	0
365	20250328	123800	11319300	25050	25050	25050	25050	0
366	20250328	123700	11319300	25050	25050	25050	25050	0
367	20250328	123600	11319300	25050	25050	25050	25050	0
368	20250328	123500	11319300	25050	25050	25050	25050	0
369	20250328	123400	11319300	25050	25050	25050	25050	0
370	20250328	123300	11319300	25050	25050	25050	25050	0
371	20250328	123200	11319300	25050	25050	25050	25050	0
372	20250328	123100	11319300	25050	25050	25050	25050	0
373	20250328	123000	11319300	25050	25050	25050	25050	0
374	20250328	122900	11319300	25050	25050	25050	25050	0
375	20250328	122800	11319300	25050	25050	25050	25050	0
376	20250328	122700	11319300	25050	25050	25050	25050	0
377	20250328	122600	11319300	25050	25050	25050	25050	0
378	20250328	122500	11319300	25050	25050	25050	25050	2
379	20250328	122400	11269200	25000	25000	25000	25000	0
380	20250328	122300	11269200	25000	25000	25000	25000	0
381	20250328	122200	11269200	25000	25000	25000	25000	0
382	20250328	122100	11269200	25000	25000	25000	25000	0
383	20250328	122000	11269200	25000	25000	25000	25000	0
384	20250328	121900	11269200	25000	25000	25000	25000	0
385	20250328	121800	11269200	25000	25000	25000	25000	0
386	20250328	121700	11269200	25000	25000	25000	25000	0
387	20250328	121600	11269200	25000	25000	25000	25000	0
388	20250328	121500	11269200	25000	25000	25000	25000	0
389	20250328	121400	11269200	25000	25000	25000	25000	0
390	20250328	121300	11269200	25000	25000	25000	25000	1
391	20250328	121200	11244200	25000	25000	25000	25000	0
392	20250328	121100	11244200	25000	25000	25000	25000	0
393	20250328	121000	11244200	25000	25000	25000	25000	0
394	20250328	120900	11244200	25000	25000	25000	25000	0
395	20250328	120800	11244200	25000	25000	25000	25000	0
396	20250328	120700	11244200	25000	25000	25000	25000	0
397	20250328	120600	11244200	25000	25000	25000	25000	0
398	20250328	120500	11244200	25000	25000	25000	25000	0
399	20250328	120400	11244200	25000	25000	25000	25000	0
400	20250328	120300	11244200	25000	25000	25000	25000	0
401	20250328	120200	11244200	25000	25000	25000	25000	0
402	20250328	120100	11244200	25000	25000	25000	25000	0
403	20250328	120000	11244200	25000	25000	25000	25000	0
404	20250328	115900	11244200	25000	25000	25000	25000	0
405	20250328	115800	11244200	25000	25000	25000	25000	0
406	20250328	115700	11244200	25000	25000	25000	25000	0
407	20250328	115600	11244200	25000	25000	25000	25000	0
408	20250328	115500	11244200	25000	25000	25000	25000	0
409	20250328	115400	11244200	25000	25000	25000	25000	0
410	20250328	115300	11244200	25000	25000	25000	25000	0
411	20250328	115200	11244200	25000	25000	25000	25000	0
412	20250328	115100	11244200	25000	25000	25000	25000	0
413	20250328	115000	11244200	25000	25000	25000	25000	0
414	20250328	114900	11244200	25000	25000	25000	25000	0
415	20250328	114800	11244200	25000	25000	25000	25000	0
416	20250328	114700	11244200	25000	25000	25000	25000	0
417	20250328	114600	11244200	25000	25000	25000	25000	0
418	20250328	114500	11244200	25000	25000	25000	25000	0
419	20250328	114400	11244200	25000	25000	25000	25000	0
420	20250328	114300	11244200	25000	25000	25000	25000	0
421	20250328	114200	11244200	25000	25000	25000	25000	0
422	20250328	114100	11244200	25000	25000	25000	25000	0
423	20250328	114000	11244200	25000	25000	25000	25000	0
424	20250328	113900	11244200	25000	25000	25000	25000	0
425	20250328	113800	11244200	25000	25000	25000	25000	0
426	20250328	113700	11244200	25000	25000	25000	25000	0
427	20250328	113600	11244200	25000	25000	25000	25000	0
428	20250328	113500	11244200	25000	25000	25000	25000	0
429	20250328	113400	11244200	25000	25000	25000	25000	0
430	20250328	113300	11244200	25000	25000	25000	25000	0
431	20250328	113200	11244200	25000	25000	25000	25000	0
432	20250328	113100	11244200	25000	25000	25000	25000	0
433	20250328	113000	11244200	25000	25000	25000	25000	0
434	20250328	112900	11244200	25000	25000	25000	25000	0
435	20250328	112800	11244200	25000	25000	25000	25000	0
436	20250328	112700	11244200	25000	25000	25000	25000	0
437	20250328	112600	11244200	25000	25000	25000	25000	0
438	20250328	112500	11244200	25000	25000	25000	25000	0
439	20250328	112400	11244200	25000	25000	25000	25000	0
440	20250328	112300	11244200	25000	25000	25000	25000	0
441	20250328	112200	11244200	25000	25000	25000	25000	0
442	20250328	112100	11244200	25000	25000	25000	25000	0
443	20250328	112000	11244200	25000	25000	25000	25000	0
444	20250328	111900	11244200	25000	25000	25000	25000	0
445	20250328	111800	11244200	25000	25000	25000	25000	0
446	20250328	111700	11244200	25000	25000	25000	25000	1
447	20250328	111600	11219200	25000	25000	25000	25000	0
448	20250328	111500	11219200	25000	25000	25000	25000	0
449	20250328	111400	11219200	25000	25000	25000	25000	0
450	20250328	111300	11219200	25000	25000	25000	25000	0
451	20250328	111200	11219200	25000	25100	25100	25000	21
452	20250328	111100	10692200	25000	25000	25000	25000	0
453	20250328	111000	10692200	25000	25000	25000	25000	0
454	20250328	110900	10692200	25000	25000	25000	25000	20
455	20250328	110800	10192200	25000	25000	25000	25000	3
456	20250328	110700	10117200	25100	25100	25100	25100	0
457	20250328	110600	10117200	25100	25100	25100	25100	0
458	20250328	110500	10117200	25100	25100	25100	25100	0
459	20250328	110400	10117200	25100	25100	25100	25100	0
460	20250328	110300	10117200	25100	25100	25100	25100	0
461	20250328	110200	10117200	25100	25100	25100	25100	0
462	20250328	110100	10117200	25100	25100	25100	25100	0
463	20250328	110000	10117200	25100	25100	25100	25100	0
464	20250328	105900	10117200	25100	25100	25100	25100	0
465	20250328	105800	10117200	25100	25100	25100	25100	0
466	20250328	105700	10117200	25100	25100	25100	25100	0
467	20250328	105600	10117200	25100	25100	25100	25100	0
468	20250328	105500	10117200	25100	25100	25100	25100	0
469	20250328	105400	10117200	25100	25100	25100	25100	0
470	20250328	105300	10117200	25100	25100	25100	25100	0
471	20250328	105200	10117200	25100	25100	25100	25100	0
472	20250328	105100	10117200	25100	25100	25100	25100	0
473	20250328	105000	10117200	25100	25100	25100	25100	0
474	20250328	104900	10117200	25100	25100	25100	25100	0
475	20250328	104800	10117200	25100	25100	25100	25100	0
476	20250328	104700	10117200	25100	25100	25100	25100	0
477	20250328	104600	10117200	25100	25100	25100	25100	0
478	20250328	104500	10117200	25100	25100	25100	25100	0
479	20250328	104400	10117200	25100	25100	25100	25100	0
480	20250328	104300	10117200	25100	25100	25100	25100	0
481	20250328	104200	10117200	25100	25100	25100	25100	0
482	20250328	104100	10117200	25100	25100	25100	25100	0
483	20250328	104000	10117200	25100	25100	25100	25100	0
484	20250328	103900	10117200	25100	25100	25100	25100	0
485	20250328	103800	10117200	25100	25100	25100	25100	0
486	20250328	103700	10117200	25100	25100	25100	25100	0
487	20250328	103600	10117200	25100	25100	25100	25100	0
488	20250328	103500	10117200	25100	25100	25100	25100	0
489	20250328	103400	10117200	25100	25100	25100	25100	1
490	20250328	103300	10092100	25100	25100	25100	25100	0
491	20250328	103200	10092100	25100	25100	25100	25100	0
492	20250328	103100	10092100	25100	25100	25100	25100	0
493	20250328	103000	10092100	25100	25100	25100	25100	0
494	20250328	102900	10092100	25100	25100	25100	25100	0
495	20250328	102800	10092100	25100	25100	25100	25100	0
496	20250328	102700	10092100	25100	25100	25100	25100	0
497	20250328	102600	10092100	25100	25100	25100	25100	0
498	20250328	102500	10092100	25100	25100	25100	25100	21
499	20250328	102400	9565000	25100	25100	25100	25100	0
500	20250328	102300	9565000	25100	25100	25100	25100	0
501	20250328	102200	9565000	25100	25100	25100	25100	8
502	20250328	102100	9364200	25100	25100	25100	25100	5
503	20250328	102000	9238700	25100	25100	25100	25100	1
504	20250328	101900	9213600	25100	25100	25100	25100	0
505	20250328	101800	9213600	25100	25100	25100	25100	0
506	20250328	101700	9213600	25100	25100	25100	25100	0
507	20250328	101600	9213600	25100	25100	25100	25100	0
508	20250328	101500	9213600	25100	25100	25100	25100	30
509	20250328	101400	8460600	24950	24950	24950	24950	0
510	20250328	101300	8460600	24950	24950	24950	24950	0
511	20250328	101200	8460600	24950	24950	24950	24950	0
512	20250328	101100	8460600	24950	24950	24950	24950	0
513	20250328	101000	8460600	24950	24950	24950	24950	0
514	20250328	100900	8460600	24950	25000	25000	24950	22
515	20250328	100800	7910900	25000	25000	25000	25000	0
516	20250328	100700	7910900	25000	25000	25000	25000	4
517	20250328	100600	7810900	24950	24950	24950	24950	0
518	20250328	100500	7810900	24950	24950	24950	24950	0
519	20250328	100400	7810900	24950	24950	24950	24950	0
520	20250328	100300	7810900	24950	24950	24950	24950	0
521	20250328	100200	7810900	24950	24950	24950	24950	0
522	20250328	100100	7810900	24950	24950	24950	24950	0
523	20250328	100000	7810900	24950	24950	24950	24950	0
524	20250328	095900	7810900	24950	24950	24950	24950	0
525	20250328	095800	7810900	24950	24950	24950	24950	0
526	20250328	095700	7810900	24950	24950	24950	24950	0
527	20250328	095600	7810900	24950	24950	24950	24950	0
528	20250328	095500	7810900	24950	24950	24950	24950	0
529	20250328	095400	7810900	24950	24950	24950	24950	0
530	20250328	095300	7810900	24950	24950	24950	24950	0
531	20250328	095200	7810900	24950	25000	25000	24950	65
532	20250328	095100	6185950	25000	25000	25000	25000	0
533	20250328	095000	6185950	25000	25000	25000	25000	0
534	20250328	094900	6185950	25000	25000	25000	25000	0
535	20250328	094800	6185950	25000	25000	25000	25000	102
536	20250328	094700	3635950	25050	25050	25050	25050	0
537	20250328	094600	3635950	25050	25050	25050	25050	1
538	20250328	094500	3610900	25050	25050	25050	25050	21
539	20250328	094400	3084850	25050	25050	25050	25050	0
540	20250328	094300	3084850	25050	25050	25050	25050	0
541	20250328	094200	3084850	25050	25050	25050	25050	0
542	20250328	094100	3084850	25050	25050	25050	25050	0
543	20250328	094000	3084850	25050	25050	25050	25050	1
544	20250328	093900	3059800	25050	25050	25050	25050	1
545	20250328	093800	3034750	25050	25050	25050	25050	2
546	20250328	093700	2984650	25050	25050	25050	25050	2
547	20250328	093600	2934550	25050	25050	25050	25050	44
548	20250328	093500	1832350	25050	25050	25050	25050	0
549	20250328	093400	1832350	25050	25050	25050	25050	0
550	20250328	093300	1832350	25050	25050	25050	25050	0
551	20250328	093200	1832350	25050	25050	25050	25050	0
552	20250328	093100	1832350	25050	25050	25050	25050	0
553	20250328	093000	1832350	25050	25050	25050	25050	0
554	20250328	092900	1832350	25050	25050	25050	25050	0
555	20250328	092800	1832350	25050	25050	25050	25050	0
556	20250328	092700	1832350	25050	25050	25050	25050	0
557	20250328	092600	1832350	25050	25050	25050	25050	0
558	20250328	092500	1832350	25050	25050	25050	25050	0
559	20250328	092400	1832350	25050	25050	25050	25050	0
560	20250328	092300	1832350	25050	25050	25050	25050	0
561	20250328	092200	1832350	25050	25050	25050	25050	0
562	20250328	092100	1832350	25050	25050	25050	25050	0
563	20250328	092000	1832350	25050	25050	25050	25050	0
564	20250328	091900	1832350	25050	25050	25050	25050	2
565	20250328	091800	1782250	25050	25050	25050	25050	0
566	20250328	091700	1782250	25050	25050	25050	25050	2
567	20250328	091600	1732150	25050	25050	25050	25050	29
568	20250328	091500	1005700	25150	25150	25150	25150	0
569	20250328	091400	1005700	25150	25150	25150	25150	0
570	20250328	091300	1005700	25150	25150	25150	25150	0
571	20250328	091200	1005700	25150	25100	25150	25100	40
572	20250328	091100	0	25050	25050	25050	25050	0
573	20250328	091000	0	25050	25050	25050	25050	0
574	20250328	090900	0	25050	25050	25050	25050	0
575	20250328	090800	0	25050	25050	25050	25050	0
576	20250328	090700	0	25050	25050	25050	25050	0
577	20250328	090600	0	25050	25050	25050	25050	0
578	20250328	090500	0	25050	25050	25050	25050	0
579	20250328	090400	0	25050	25050	25050	25050	0
580	20250328	090300	0	25050	25050	25050	25050	0
581	20250328	090200	0	25050	25050	25050	25050	0
582	20250328	090100	0	25050	25050	25050	25050	0
583	20250328	090000	0	25050	25050	25050	25050	0