KissMeData/034590/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191700	22893000	24750	24750	24750	24750	4
3	20250326	191600	22893000	24750	24750	24750	24750	0
4	20250326	191500	22893000	24750	24750	24750	24750	0
5	20250326	191400	22893000	24750	24750	24750	24750	0
6	20250326	191300	22893000	24750	24750	24750	24750	0
7	20250326	191200	22893000	24750	24750	24750	24750	0
8	20250326	191100	22893000	24750	24750	24750	24750	0
9	20250326	191000	22893000	24750	24750	24750	24750	0
10	20250326	190900	22893000	24750	24750	24750	24750	0
11	20250326	190800	22893000	24750	24750	24750	24750	0
12	20250326	190700	22893000	24750	24750	24750	24750	0
13	20250326	190600	22893000	24750	24750	24750	24750	0
14	20250326	190500	22893000	24750	24750	24750	24750	0
15	20250326	190400	22893000	24750	24750	24750	24750	0
16	20250326	190300	22893000	24750	24750	24750	24750	0
17	20250326	190200	22893000	24750	24750	24750	24750	0
18	20250326	190100	22893000	24750	24750	24750	24750	0
19	20250326	190000	22893000	24750	24750	24750	24750	0
20	20250326	185900	22893000	24750	24750	24750	24750	0
21	20250326	185800	22893000	24750	24750	24750	24750	0
22	20250326	185700	22893000	24750	24750	24750	24750	0
23	20250326	185600	22893000	24750	24750	24750	24750	0
24	20250326	185500	22893000	24750	24750	24750	24750	0
25	20250326	185400	22893000	24750	24750	24750	24750	0
26	20250326	185300	22893000	24750	24750	24750	24750	0
27	20250326	185200	22893000	24750	24750	24750	24750	0
28	20250326	185100	22893000	24750	24750	24750	24750	0
29	20250326	185000	22893000	24750	24750	24750	24750	0
30	20250326	184900	22893000	24750	24750	24750	24750	0
31	20250326	184800	22893000	24750	24750	24750	24750	0
32	20250326	184700	22893000	24750	24750	24750	24750	4
33	20250326	184600	22893000	24750	24750	24750	24750	0
34	20250326	184500	22893000	24750	24750	24750	24750	0
35	20250326	184400	22893000	24750	24750	24750	24750	0
36	20250326	184300	22893000	24750	24750	24750	24750	0
37	20250326	184200	22893000	24750	24750	24750	24750	0
38	20250326	184100	22893000	24750	24750	24750	24750	0
39	20250326	184000	22893000	24750	24750	24750	24750	0
40	20250326	183900	22893000	24750	24750	24750	24750	0
41	20250326	183800	22893000	24750	24750	24750	24750	0
42	20250326	183700	22893000	24750	24750	24750	24750	0
43	20250326	183600	22893000	24750	24750	24750	24750	0
44	20250326	183500	22893000	24750	24750	24750	24750	0
45	20250326	183400	22893000	24750	24750	24750	24750	0
46	20250326	183300	22893000	24750	24750	24750	24750	0
47	20250326	183200	22893000	24750	24750	24750	24750	0
48	20250326	183100	22893000	24750	24750	24750	24750	0
49	20250326	183000	22893000	24750	24750	24750	24750	0
50	20250326	182900	22893000	24750	24750	24750	24750	0
51	20250326	182800	22893000	24750	24750	24750	24750	0
52	20250326	182700	22893000	24750	24750	24750	24750	0
53	20250326	182600	22893000	24750	24750	24750	24750	0
54	20250326	182500	22893000	24750	24750	24750	24750	0
55	20250326	182400	22893000	24750	24750	24750	24750	0
56	20250326	182300	22893000	24750	24750	24750	24750	0
57	20250326	182200	22893000	24750	24750	24750	24750	0
58	20250326	182100	22893000	24750	24750	24750	24750	0
59	20250326	182000	22893000	24750	24750	24750	24750	0
60	20250326	181900	22893000	24750	24750	24750	24750	0
61	20250326	181800	22893000	24750	24750	24750	24750	0
62	20250326	181700	22893000	24750	24750	24750	24750	4
63	20250326	181600	22893000	24750	24750	24750	24750	0
64	20250326	181500	22893000	24750	24750	24750	24750	0
65	20250326	181400	22893000	24750	24750	24750	24750	0
66	20250326	181300	22893000	24750	24750	24750	24750	0
67	20250326	181200	22893000	24750	24750	24750	24750	0
68	20250326	181100	22893000	24750	24750	24750	24750	0
69	20250326	181000	22893000	24750	24750	24750	24750	0
70	20250326	180900	22893000	24750	24750	24750	24750	0
71	20250326	180800	22893000	24750	24750	24750	24750	0
72	20250326	180700	22893000	24750	24750	24750	24750	0
73	20250326	180600	22893000	24750	24750	24750	24750	0
74	20250326	180500	22893000	24750	24750	24750	24750	0
75	20250326	180400	22893000	24750	24750	24750	24750	0
76	20250326	180300	22893000	24750	24750	24750	24750	0
77	20250326	180200	22893000	24750	24750	24750	24750	0
78	20250326	180100	22893000	24750	24750	24750	24750	0
79	20250326	180000	22893000	24750	24750	24750	24750	0
80	20250326	175900	22893000	24750	24750	24750	24750	0
81	20250326	175800	22893000	24750	24750	24750	24750	0
82	20250326	175700	22893000	24750	24750	24750	24750	0
83	20250326	175600	22893000	24750	24750	24750	24750	0
84	20250326	175500	22893000	24750	24750	24750	24750	0
85	20250326	175400	22893000	24750	24750	24750	24750	0
86	20250326	175300	22893000	24750	24750	24750	24750	0
87	20250326	175200	22893000	24750	24750	24750	24750	0
88	20250326	175100	22893000	24750	24750	24750	24750	0
89	20250326	175000	22893000	24750	24750	24750	24750	0
90	20250326	174900	22893000	24750	24750	24750	24750	0
91	20250326	174800	22893000	24750	24750	24750	24750	0
92	20250326	174700	22893000	24750	24750	24750	24750	4
93	20250326	174600	22893000	24750	24750	24750	24750	0
94	20250326	174500	22893000	24750	24750	24750	24750	0
95	20250326	174400	22893000	24750	24750	24750	24750	0
96	20250326	174300	22893000	24750	24750	24750	24750	0
97	20250326	174200	22893000	24750	24750	24750	24750	0
98	20250326	174100	22893000	24750	24750	24750	24750	0
99	20250326	174000	22893000	24750	24750	24750	24750	0
100	20250326	173900	22893000	24750	24750	24750	24750	0
101	20250326	173800	22893000	24750	24750	24750	24750	0
102	20250326	173700	22893000	24750	24750	24750	24750	0
103	20250326	173600	22893000	24750	24750	24750	24750	0
104	20250326	173500	22893000	24750	24750	24750	24750	0
105	20250326	173400	22893000	24750	24750	24750	24750	0
106	20250326	173300	22893000	24750	24750	24750	24750	0
107	20250326	173200	22893000	24750	24750	24750	24750	0
108	20250326	173100	22893000	24750	24750	24750	24750	0
109	20250326	173000	22893000	24750	24750	24750	24750	0
110	20250326	172900	22893000	24750	24750	24750	24750	0
111	20250326	172800	22893000	24750	24750	24750	24750	0
112	20250326	172700	22893000	24750	24750	24750	24750	0
113	20250326	172600	22893000	24750	24750	24750	24750	0
114	20250326	172500	22893000	24750	24750	24750	24750	0
115	20250326	172400	22893000	24750	24750	24750	24750	0
116	20250326	172300	22893000	24750	24750	24750	24750	0
117	20250326	172200	22893000	24750	24750	24750	24750	0
118	20250326	172100	22893000	24750	24750	24750	24750	0
119	20250326	172000	22893000	24750	24750	24750	24750	0
120	20250326	171900	22893000	24750	24750	24750	24750	0
121	20250326	171800	22893000	24750	24750	24750	24750	0
122	20250326	171700	22893000	24750	24750	24750	24750	4
123	20250326	171600	22893000	24750	24750	24750	24750	0
124	20250326	171500	22893000	24750	24750	24750	24750	0
125	20250326	171400	22893000	24750	24750	24750	24750	0
126	20250326	171300	22893000	24750	24750	24750	24750	0
127	20250326	171200	22893000	24750	24750	24750	24750	0
128	20250326	171100	22893000	24750	24750	24750	24750	0
129	20250326	171000	22893000	24750	24750	24750	24750	0
130	20250326	170900	22893000	24750	24750	24750	24750	0
131	20250326	170800	22893000	24750	24750	24750	24750	0
132	20250326	170700	22893000	24750	24750	24750	24750	0
133	20250326	170600	22893000	24750	24750	24750	24750	0
134	20250326	170500	22893000	24750	24750	24750	24750	0
135	20250326	170400	22893000	24750	24750	24750	24750	0
136	20250326	170300	22893000	24750	24750	24750	24750	0
137	20250326	170200	22893000	24750	24750	24750	24750	0
138	20250326	170100	22893000	24750	24750	24750	24750	0
139	20250326	170000	22893000	24750	24750	24750	24750	0
140	20250326	165900	22893000	24750	24750	24750	24750	0
141	20250326	165800	22893000	24750	24750	24750	24750	0
142	20250326	165700	22893000	24750	24750	24750	24750	0
143	20250326	165600	22893000	24750	24750	24750	24750	0
144	20250326	165500	22893000	24750	24750	24750	24750	0
145	20250326	165400	22893000	24750	24750	24750	24750	0
146	20250326	165300	22893000	24750	24750	24750	24750	0
147	20250326	165200	22893000	24750	24750	24750	24750	0
148	20250326	165100	22893000	24750	24750	24750	24750	0
149	20250326	165000	22893000	24750	24750	24750	24750	0
150	20250326	164900	22893000	24750	24750	24750	24750	0
151	20250326	164800	22893000	24750	24750	24750	24750	0
152	20250326	164700	22893000	24750	24750	24750	24750	4
153	20250326	164600	22893000	24750	24750	24750	24750	0
154	20250326	164500	22893000	24750	24750	24750	24750	0
155	20250326	164400	22893000	24750	24750	24750	24750	0
156	20250326	164300	22893000	24750	24750	24750	24750	0
157	20250326	164200	22893000	24750	24750	24750	24750	0
158	20250326	164100	22893000	24750	24750	24750	24750	0
159	20250326	164000	22893000	24750	24750	24750	24750	0
160	20250326	163900	22893000	24750	24750	24750	24750	0
161	20250326	163800	22893000	24750	24750	24750	24750	0
162	20250326	163700	22893000	24750	24750	24750	24750	0
163	20250326	163600	22893000	24750	24750	24750	24750	0
164	20250326	163500	22893000	24750	24750	24750	24750	0
165	20250326	163400	22893000	24750	24750	24750	24750	0
166	20250326	163300	22893000	24750	24750	24750	24750	0
167	20250326	163200	22893000	24750	24750	24750	24750	0
168	20250326	163100	22893000	24750	24750	24750	24750	0
169	20250326	163000	22893000	24750	24750	24750	24750	0
170	20250326	162900	22893000	24750	24750	24750	24750	0
171	20250326	162800	22893000	24750	24750	24750	24750	0
172	20250326	162700	22893000	24750	24750	24750	24750	0
173	20250326	162600	22893000	24750	24750	24750	24750	0
174	20250326	162500	22893000	24750	24750	24750	24750	0
175	20250326	162400	22893000	24750	24750	24750	24750	0
176	20250326	162300	22893000	24750	24750	24750	24750	0
177	20250326	162200	22893000	24750	24750	24750	24750	0
178	20250326	162100	22893000	24750	24750	24750	24750	0
179	20250326	162000	22893000	24750	24750	24750	24750	0
180	20250326	161900	22893000	24750	24750	24750	24750	0
181	20250326	161800	22893000	24750	24750	24750	24750	0
182	20250326	161700	22893000	24750	24750	24750	24750	4
183	20250326	161600	22893000	24750	24750	24750	24750	0
184	20250326	161500	22893000	24750	24750	24750	24750	0
185	20250326	161400	22893000	24750	24750	24750	24750	0
186	20250326	161300	22893000	24750	24750	24750	24750	0
187	20250326	161200	22893000	24750	24750	24750	24750	0
188	20250326	161100	22893000	24750	24750	24750	24750	0
189	20250326	161000	22893000	24750	24750	24750	24750	0
190	20250326	160900	22893000	24750	24750	24750	24750	0
191	20250326	160800	22893000	24750	24750	24750	24750	0
192	20250326	160700	22893000	24750	24750	24750	24750	0
193	20250326	160600	22893000	24750	24750	24750	24750	0
194	20250326	160500	22893000	24750	24750	24750	24750	0
195	20250326	160400	22893000	24750	24750	24750	24750	0
196	20250326	160300	22893000	24750	24750	24750	24750	0
197	20250326	160200	22893000	24750	24750	24750	24750	0
198	20250326	160100	22893000	24750	24750	24750	24750	0
199	20250326	160000	22893000	24750	24750	24750	24750	0
200	20250326	155900	22893000	24750	24750	24750	24750	0
201	20250326	155800	22893000	24750	24750	24750	24750	0
202	20250326	155700	22893000	24750	24750	24750	24750	0
203	20250326	155600	22893000	24750	24750	24750	24750	0
204	20250326	155500	22893000	24750	24750	24750	24750	0
205	20250326	155400	22893000	24750	24750	24750	24750	0
206	20250326	155300	22893000	24750	24750	24750	24750	0
207	20250326	155200	22893000	24750	24750	24750	24750	0
208	20250326	155100	22893000	24750	24750	24750	24750	0
209	20250326	155000	22893000	24750	24750	24750	24750	0
210	20250326	154900	22893000	24750	24750	24750	24750	0
211	20250326	154800	22893000	24750	24750	24750	24750	0
212	20250326	154700	22893000	24750	24750	24750	24750	4
213	20250326	154600	22893000	24750	24750	24750	24750	0
214	20250326	154500	22893000	24750	24750	24750	24750	0
215	20250326	154400	22893000	24750	24750	24750	24750	0
216	20250326	154300	22893000	24750	24750	24750	24750	0
217	20250326	154200	22893000	24750	24750	24750	24750	0
218	20250326	154100	22893000	24750	24750	24750	24750	0
219	20250326	154000	22893000	24750	24750	24750	24750	0
220	20250326	153900	22893000	24750	24750	24750	24750	0
221	20250326	153800	22893000	24750	24750	24750	24750	0
222	20250326	153700	22893000	24750	24750	24750	24750	0
223	20250326	153600	22893000	24750	24750	24750	24750	0
224	20250326	153500	22893000	24750	24750	24750	24750	0
225	20250326	153400	22893000	24750	24750	24750	24750	0
226	20250326	153300	22893000	24750	24750	24750	24750	0
227	20250326	153200	22893000	24750	24750	24750	24750	0
228	20250326	153100	22893000	24750	24750	24750	24750	0
229	20250326	153000	22893000	24750	24750	24750	24750	4
230	20250326	152900	22794000	24700	24700	24700	24700	0
231	20250326	152800	22794000	24700	24700	24700	24700	0
232	20250326	152700	22794000	24700	24700	24700	24700	0
233	20250326	152600	22794000	24700	24700	24700	24700	0
234	20250326	152500	22794000	24700	24700	24700	24700	0
235	20250326	152400	22794000	24700	24700	24700	24700	0
236	20250326	152300	22794000	24700	24700	24700	24700	0
237	20250326	152200	22794000	24700	24700	24700	24700	0
238	20250326	152100	22794000	24700	24700	24700	24700	0
239	20250326	152000	22794000	24700	24700	24700	24700	0
240	20250326	151900	22794000	24700	24700	24700	24700	0
241	20250326	151800	22794000	24700	24700	24700	24700	0
242	20250326	151700	22794000	24700	24700	24700	24700	0
243	20250326	151600	22794000	24700	24700	24700	24700	0
244	20250326	151500	22794000	24700	24700	24700	24700	0
245	20250326	151400	22794000	24700	24700	24700	24700	0
246	20250326	151300	22794000	24700	24700	24700	24700	0
247	20250326	151200	22794000	24700	24700	24700	24700	0
248	20250326	151100	22794000	24700	24700	24700	24700	0
249	20250326	151000	22794000	24700	24700	24700	24700	1
250	20250326	150900	22769300	24700	24700	24700	24700	0
251	20250326	150800	22769300	24700	24700	24700	24700	0
252	20250326	150700	22769300	24700	24700	24700	24700	0
253	20250326	150600	22769300	24700	24700	24700	24700	0
254	20250326	150500	22769300	24700	24700	24700	24700	0
255	20250326	150400	22769300	24700	24700	24700	24700	30
256	20250326	150300	22028300	24750	24750	24750	24750	0
257	20250326	150200	22028300	24750	24750	24750	24750	0
258	20250326	150100	22028300	24750	24750	24750	24750	1
259	20250326	150000	22003550	24700	24700	24700	24700	0
260	20250326	145900	22003550	24700	24700	24700	24700	0
261	20250326	145800	22003550	24700	24700	24700	24700	0
262	20250326	145700	22003550	24700	24700	24700	24700	0
263	20250326	145600	22003550	24700	24700	24700	24700	0
264	20250326	145500	22003550	24700	24700	24700	24700	0
265	20250326	145400	22003550	24700	24700	24700	24700	0
266	20250326	145300	22003550	24700	24700	24700	24700	0
267	20250326	145200	22003550	24700	24700	24700	24700	0
268	20250326	145100	22003550	24700	24700	24700	24700	0
269	20250326	145000	22003550	24700	24700	24700	24700	0
270	20250326	144900	22003550	24700	24700	24700	24700	0
271	20250326	144800	22003550	24700	24700	24700	24700	0
272	20250326	144700	22003550	24700	24700	24700	24700	0
273	20250326	144600	22003550	24700	24700	24700	24700	0
274	20250326	144500	22003550	24700	24700	24700	24700	0
275	20250326	144400	22003550	24700	24700	24700	24700	0
276	20250326	144300	22003550	24700	24700	24700	24700	0
277	20250326	144200	22003550	24700	24700	24700	24700	0
278	20250326	144100	22003550	24700	24700	24700	24700	0
279	20250326	144000	22003550	24700	24700	24700	24700	0
280	20250326	143900	22003550	24700	24700	24700	24700	0
281	20250326	143800	22003550	24700	24700	24700	24700	0
282	20250326	143700	22003550	24700	24700	24700	24700	0
283	20250326	143600	22003550	24700	24700	24700	24700	0
284	20250326	143500	22003550	24700	24700	24700	24700	0
285	20250326	143400	22003550	24700	24700	24700	24700	0
286	20250326	143300	22003550	24700	24700	24700	24700	0
287	20250326	143200	22003550	24700	24700	24700	24700	0
288	20250326	143100	22003550	24700	24700	24700	24700	0
289	20250326	143000	22003550	24700	24700	24700	24700	0
290	20250326	142900	22003550	24700	24700	24700	24700	0
291	20250326	142800	22003550	24700	24700	24700	24700	0
292	20250326	142700	22003550	24700	24700	24700	24700	0
293	20250326	142600	22003550	24700	24700	24700	24700	0
294	20250326	142500	22003550	24700	24700	24700	24700	0
295	20250326	142400	22003550	24700	24700	24700	24700	0
296	20250326	142300	22003550	24700	24700	24700	24700	0
297	20250326	142200	22003550	24700	24700	24700	24700	0
298	20250326	142100	22003550	24700	24700	24700	24700	0
299	20250326	142000	22003550	24700	24700	24700	24700	0
300	20250326	141900	22003550	24700	24700	24700	24700	20
301	20250326	141800	21509550	24700	24700	24700	24700	5
302	20250326	141700	21386050	24700	24700	24700	24700	0
303	20250326	141600	21386050	24700	24700	24700	24700	0
304	20250326	141500	21386050	24700	24700	24700	24700	0
305	20250326	141400	21386050	24700	24700	24700	24700	0
306	20250326	141300	21386050	24700	24700	24700	24700	0
307	20250326	141200	21386050	24700	24700	24700	24700	0
308	20250326	141100	21386050	24700	24700	24700	24700	0
309	20250326	141000	21386050	24700	24700	24700	24700	0
310	20250326	140900	21386050	24700	24700	24700	24700	0
311	20250326	140800	21386050	24700	24700	24700	24700	0
312	20250326	140700	21386050	24700	24700	24700	24700	0
313	20250326	140600	21386050	24700	24700	24700	24700	0
314	20250326	140500	21386050	24700	24700	24700	24700	0
315	20250326	140400	21386050	24700	24700	24700	24700	61
316	20250326	140300	19879350	24700	24700	24700	24700	0
317	20250326	140200	19879350	24700	24700	24700	24700	0
318	20250326	140100	19879350	24700	24700	24700	24700	0
319	20250326	140000	19879350	24700	24700	24700	24700	0
320	20250326	135900	19879350	24700	24700	24700	24700	0
321	20250326	135800	19879350	24700	24700	24700	24700	0
322	20250326	135700	19879350	24700	24700	24700	24700	0
323	20250326	135600	19879350	24700	24700	24700	24700	0
324	20250326	135500	19879350	24700	24700	24700	24700	0
325	20250326	135400	19879350	24700	24700	24700	24700	0
326	20250326	135300	19879350	24700	24700	24700	24700	0
327	20250326	135200	19879350	24700	24700	24700	24700	0
328	20250326	135100	19879350	24700	24700	24700	24700	0
329	20250326	135000	19879350	24700	24700	24700	24700	0
330	20250326	134900	19879350	24700	24700	24700	24700	0
331	20250326	134800	19879350	24700	24700	24700	24700	0
332	20250326	134700	19879350	24700	24700	24700	24700	1
333	20250326	134600	19854650	24700	24700	24700	24700	0
334	20250326	134500	19854650	24700	24700	24700	24700	0
335	20250326	134400	19854650	24700	24700	24700	24700	0
336	20250326	134300	19854650	24700	24700	24700	24700	0
337	20250326	134200	19854650	24700	24700	24700	24700	0
338	20250326	134100	19854650	24700	24700	24700	24700	0
339	20250326	134000	19854650	24700	24700	24700	24700	0
340	20250326	133900	19854650	24700	24700	24700	24700	0
341	20250326	133800	19854650	24700	24700	24700	24700	0
342	20250326	133700	19854650	24700	24700	24700	24700	0
343	20250326	133600	19854650	24700	24700	24700	24700	0
344	20250326	133500	19854650	24700	24700	24700	24700	0
345	20250326	133400	19854650	24700	24700	24700	24700	0
346	20250326	133300	19854650	24700	24700	24700	24700	0
347	20250326	133200	19854650	24700	24700	24700	24700	0
348	20250326	133100	19854650	24700	24700	24700	24700	0
349	20250326	133000	19854650	24700	24700	24700	24700	0
350	20250326	132900	19854650	24700	24700	24700	24700	0
351	20250326	132800	19854650	24700	24700	24700	24700	0
352	20250326	132700	19854650	24700	24700	24700	24700	0
353	20250326	132600	19854650	24700	24700	24700	24700	0
354	20250326	132500	19854650	24700	24700	24700	24700	0
355	20250326	132400	19854650	24700	24700	24700	24700	0
356	20250326	132300	19854650	24700	24700	24700	24700	0
357	20250326	132200	19854650	24700	24700	24700	24700	0
358	20250326	132100	19854650	24700	24700	24700	24700	0
359	20250326	132000	19854650	24700	24700	24700	24700	0
360	20250326	131900	19854650	24700	24700	24700	24700	0
361	20250326	131800	19854650	24700	24700	24700	24700	0
362	20250326	131700	19854650	24700	24700	24700	24700	0
363	20250326	131600	19854650	24700	24700	24700	24700	0
364	20250326	131500	19854650	24700	24700	24700	24700	0
365	20250326	131400	19854650	24700	24700	24700	24700	0
366	20250326	131300	19854650	24700	24700	24700	24700	0
367	20250326	131200	19854650	24700	24700	24700	24700	0
368	20250326	131100	19854650	24700	24700	24700	24700	0
369	20250326	131000	19854650	24700	24700	24700	24700	2
370	20250326	130900	19805250	24700	24700	24700	24700	0
371	20250326	130800	19805250	24700	24700	24700	24700	0
372	20250326	130700	19805250	24700	24700	24700	24700	0
373	20250326	130600	19805250	24700	24700	24700	24700	0
374	20250326	130500	19805250	24700	24700	24700	24700	0
375	20250326	130400	19805250	24700	24700	24700	24700	0
376	20250326	130300	19805250	24700	24700	24700	24700	0
377	20250326	130200	19805250	24700	24700	24700	24700	0
378	20250326	130100	19805250	24700	24700	24700	24700	0
379	20250326	130000	19805250	24700	24700	24700	24700	0
380	20250326	125900	19805250	24700	24700	24700	24700	0
381	20250326	125800	19805250	24700	24700	24700	24700	0
382	20250326	125700	19805250	24700	24700	24700	24700	0
383	20250326	125600	19805250	24700	24700	24700	24700	0
384	20250326	125500	19805250	24700	24700	24700	24700	0
385	20250326	125400	19805250	24700	24700	24700	24700	0
386	20250326	125300	19805250	24700	24700	24700	24700	0
387	20250326	125200	19805250	24700	24700	24700	24700	0
388	20250326	125100	19805250	24700	24700	24700	24700	0
389	20250326	125000	19805250	24700	24700	24700	24700	0
390	20250326	124900	19805250	24700	24700	24700	24700	2
391	20250326	124800	19755850	24650	24650	24650	24650	0
392	20250326	124700	19755850	24650	24650	24650	24650	0
393	20250326	124600	19755850	24650	24650	24650	24650	0
394	20250326	124500	19755850	24650	24650	24650	24650	0
395	20250326	124400	19755850	24650	24650	24650	24650	0
396	20250326	124300	19755850	24650	24650	24650	24650	40
397	20250326	124200	18769850	24700	24700	24700	24700	0
398	20250326	124100	18769850	24700	24700	24700	24700	0
399	20250326	124000	18769850	24700	24700	24700	24700	0
400	20250326	123900	18769850	24700	24700	24700	24700	0
401	20250326	123800	18769850	24700	24700	24700	24700	0
402	20250326	123700	18769850	24700	24700	24700	24700	0
403	20250326	123600	18769850	24700	24700	24700	24700	0
404	20250326	123500	18769850	24700	24700	24700	24700	1
405	20250326	123400	18745150	24700	24700	24700	24700	0
406	20250326	123300	18745150	24700	24700	24700	24700	20
407	20250326	123200	18251150	24700	24700	24700	24700	0
408	20250326	123100	18251150	24700	24700	24700	24700	11
409	20250326	123000	17979450	24700	24700	24700	24700	0
410	20250326	122900	17979450	24700	24700	24700	24700	0
411	20250326	122800	17979450	24700	24700	24700	24700	0
412	20250326	122700	17979450	24700	24700	24700	24700	0
413	20250326	122600	17979450	24700	24700	24700	24700	0
414	20250326	122500	17979450	24700	24700	24700	24700	0
415	20250326	122400	17979450	24700	24700	24700	24700	0
416	20250326	122300	17979450	24700	24700	24700	24700	0
417	20250326	122200	17979450	24700	24700	24700	24700	0
418	20250326	122100	17979450	24700	24700	24700	24700	0
419	20250326	122000	17979450	24700	24700	24700	24700	0
420	20250326	121900	17979450	24700	24700	24700	24700	0
421	20250326	121800	17979450	24700	24700	24700	24700	0
422	20250326	121700	17979450	24700	24700	24700	24700	0
423	20250326	121600	17979450	24700	24700	24700	24700	0
424	20250326	121500	17979450	24700	24700	24700	24700	0
425	20250326	121400	17979450	24700	24700	24700	24700	2
426	20250326	121300	17930050	24700	24700	24700	24700	0
427	20250326	121200	17930050	24700	24700	24700	24700	0
428	20250326	121100	17930050	24700	24700	24700	24700	0
429	20250326	121000	17930050	24700	24700	24700	24700	0
430	20250326	120900	17930050	24700	24700	24700	24700	0
431	20250326	120800	17930050	24700	24700	24700	24700	0
432	20250326	120700	17930050	24700	24700	24700	24700	0
433	20250326	120600	17930050	24700	24700	24700	24700	0
434	20250326	120500	17930050	24700	24700	24700	24700	0
435	20250326	120400	17930050	24700	24700	24700	24700	0
436	20250326	120300	17930050	24700	24700	24700	24700	0
437	20250326	120200	17930050	24700	24700	24700	24700	0
438	20250326	120100	17930050	24700	24700	24700	24700	0
439	20250326	120000	17930050	24700	24700	24700	24700	0
440	20250326	115900	17930050	24700	24700	24700	24700	0
441	20250326	115800	17930050	24700	24700	24700	24700	0
442	20250326	115700	17930050	24700	24700	24700	24700	0
443	20250326	115600	17930050	24700	24700	24700	24700	4
444	20250326	115500	17831250	24750	24750	24750	24750	0
445	20250326	115400	17831250	24750	24750	24750	24750	0
446	20250326	115300	17831250	24750	24750	24750	24750	0
447	20250326	115200	17831250	24750	24750	24750	24750	0
448	20250326	115100	17831250	24750	24750	24750	24750	0
449	20250326	115000	17831250	24750	24750	24750	24750	19
450	20250326	114900	17361000	24750	24750	24750	24750	0
451	20250326	114800	17361000	24750	24800	24800	24750	9
452	20250326	114700	17138200	24750	24750	24750	24750	0
453	20250326	114600	17138200	24750	24750	24750	24750	0
454	20250326	114500	17138200	24750	24750	24750	24750	0
455	20250326	114400	17138200	24750	24750	24750	24750	0
456	20250326	114300	17138200	24750	24750	24750	24750	0
457	20250326	114200	17138200	24750	24750	24750	24750	0
458	20250326	114100	17138200	24750	24750	24750	24750	0
459	20250326	114000	17138200	24750	24750	24750	24750	0
460	20250326	113900	17138200	24750	24750	24750	24750	0
461	20250326	113800	17138200	24750	24750	24750	24750	0
462	20250326	113700	17138200	24750	24750	24750	24750	0
463	20250326	113600	17138200	24750	24750	24750	24750	0
464	20250326	113500	17138200	24750	24750	24750	24750	0
465	20250326	113400	17138200	24750	24750	24750	24750	100
466	20250326	113300	14663200	24750	24750	24750	24750	0
467	20250326	113200	14663200	24750	24750	24750	24750	0
468	20250326	113100	14663200	24750	24750	24750	24750	100
469	20250326	113000	12188200	24750	24750	24750	24750	0
470	20250326	112900	12188200	24750	24750	24750	24750	0
471	20250326	112800	12188200	24750	24750	24750	24750	0
472	20250326	112700	12188200	24750	24750	24750	24750	0
473	20250326	112600	12188200	24750	24750	24750	24750	10
474	20250326	112500	11940700	24700	24700	24700	24700	0
475	20250326	112400	11940700	24700	24700	24700	24700	0
476	20250326	112300	11940700	24700	24700	24700	24700	0
477	20250326	112200	11940700	24700	24700	24700	24700	0
478	20250326	112100	11940700	24700	24700	24700	24700	0
479	20250326	112000	11940700	24700	24700	24700	24700	0
480	20250326	111900	11940700	24700	24675	24700	24675	66
481	20250326	111800	10310750	24650	24650	24650	24650	0
482	20250326	111700	10310750	24650	24650	24650	24650	1
483	20250326	111600	10286100	24750	24750	24750	24750	0
484	20250326	111500	10286100	24750	24750	24750	24750	0
485	20250326	111400	10286100	24750	24750	24750	24750	0
486	20250326	111300	10286100	24750	24750	24750	24750	0
487	20250326	111200	10286100	24750	24750	24750	24750	0
488	20250326	111100	10286100	24750	24750	24750	24750	0
489	20250326	111000	10286100	24750	24750	24750	24750	0
490	20250326	110900	10286100	24750	24750	24750	24750	0
491	20250326	110800	10286100	24750	24750	24750	24750	0
492	20250326	110700	10286100	24750	24750	24750	24750	0
493	20250326	110600	10286100	24750	24750	24750	24750	0
494	20250326	110500	10286100	24750	24750	24750	24750	0
495	20250326	110400	10286100	24750	24750	24750	24750	0
496	20250326	110300	10286100	24750	24750	24750	24750	0
497	20250326	110200	10286100	24750	24750	24750	24750	0
498	20250326	110100	10286100	24750	24750	24750	24750	0
499	20250326	110000	10286100	24750	24750	24750	24750	0
500	20250326	105900	10286100	24750	24750	24750	24750	0
501	20250326	105800	10286100	24750	24750	24750	24750	0
502	20250326	105700	10286100	24750	24750	24750	24750	0
503	20250326	105600	10286100	24750	24750	24750	24750	0
504	20250326	105500	10286100	24750	24750	24750	24750	8
505	20250326	105400	10088100	24750	24750	24750	24750	0
506	20250326	105300	10088100	24750	24750	24750	24750	0
507	20250326	105200	10088100	24750	24750	24750	24750	0
508	20250326	105100	10088100	24750	24750	24750	24750	0
509	20250326	105000	10088100	24750	24750	24750	24750	0
510	20250326	104900	10088100	24750	24750	24750	24750	0
511	20250326	104800	10088100	24750	24750	24750	24750	0
512	20250326	104700	10088100	24750	24750	24750	24750	0
513	20250326	104600	10088100	24750	24750	24750	24750	0
514	20250326	104500	10088100	24750	24750	24750	24750	0
515	20250326	104400	10088100	24750	24750	24750	24750	20
516	20250326	104300	9593100	24750	24750	24750	24750	0
517	20250326	104200	9593100	24750	24750	24750	24750	0
518	20250326	104100	9593100	24750	24750	24750	24750	0
519	20250326	104000	9593100	24750	24750	24750	24750	0
520	20250326	103900	9593100	24750	24750	24750	24750	1
521	20250326	103800	9568350	24750	24750	24750	24750	0
522	20250326	103700	9568350	24750	24750	24750	24750	0
523	20250326	103600	9568350	24750	24750	24750	24750	0
524	20250326	103500	9568350	24750	24750	24750	24750	0
525	20250326	103400	9568350	24750	24750	24750	24750	0
526	20250326	103300	9568350	24750	24750	24750	24750	0
527	20250326	103200	9568350	24750	24750	24750	24750	20
528	20250326	103100	9073350	24750	24750	24750	24750	0
529	20250326	103000	9073350	24750	24750	24750	24750	0
530	20250326	102900	9073350	24750	24750	24750	24750	0
531	20250326	102800	9073350	24750	24750	24750	24750	0
532	20250326	102700	9073350	24750	24750	24750	24750	0
533	20250326	102600	9073350	24750	24750	24750	24750	2
534	20250326	102500	9023850	24700	24700	24700	24700	0
535	20250326	102400	9023850	24700	24700	24700	24700	0
536	20250326	102300	9023850	24700	24700	24700	24700	0
537	20250326	102200	9023850	24700	24700	24700	24700	3
538	20250326	102100	8949750	24700	24700	24700	24700	3
539	20250326	102000	8875650	24700	24700	24700	24700	21
540	20250326	101900	8356950	24700	24700	24700	24700	1
541	20250326	101800	8332250	24700	24700	24700	24700	1
542	20250326	101700	8307550	24700	24700	24700	24700	0
543	20250326	101600	8307550	24700	24650	24700	24650	2
544	20250326	101500	8258200	24700	24700	24700	24700	0
545	20250326	101400	8258200	24700	24700	24700	24700	0
546	20250326	101300	8258200	24700	24700	24700	24700	0
547	20250326	101200	8258200	24700	24700	24700	24700	0
548	20250326	101100	8258200	24700	24700	24700	24700	0
549	20250326	101000	8258200	24700	24700	24700	24700	0
550	20250326	100900	8258200	24700	24700	24700	24700	0
551	20250326	100800	8258200	24700	24700	24700	24700	0
552	20250326	100700	8258200	24700	24700	24700	24700	0
553	20250326	100600	8258200	24700	24700	24700	24700	0
554	20250326	100500	8258200	24700	24700	24700	24700	0
555	20250326	100400	8258200	24700	24700	24700	24700	0
556	20250326	100300	8258200	24700	24700	24700	24700	0
557	20250326	100200	8258200	24700	24700	24700	24700	0
558	20250326	100100	8258200	24700	24700	24700	24700	0
559	20250326	100000	8258200	24700	24700	24700	24700	1
560	20250326	095900	8233500	24650	24650	24650	24650	0
561	20250326	095800	8233500	24650	24650	24650	24650	0
562	20250326	095700	8233500	24650	24650	24650	24650	0
563	20250326	095600	8233500	24650	24650	24650	24650	0
564	20250326	095500	8233500	24650	24650	24650	24650	0
565	20250326	095400	8233500	24650	24650	24650	24650	0
566	20250326	095300	8233500	24650	24650	24650	24650	0
567	20250326	095200	8233500	24650	24650	24650	24650	0
568	20250326	095100	8233500	24650	24650	24650	24650	0
569	20250326	095000	8233500	24650	24650	24650	24650	0
570	20250326	094900	8233500	24650	24650	24650	24650	0
571	20250326	094800	8233500	24650	24650	24650	24650	0
572	20250326	094700	8233500	24650	24650	24650	24650	0
573	20250326	094600	8233500	24650	24650	24650	24650	0
574	20250326	094500	8233500	24650	24650	24650	24650	0
575	20250326	094400	8233500	24650	24650	24650	24650	0
576	20250326	094300	8233500	24650	24650	24650	24650	0
577	20250326	094200	8233500	24650	24650	24650	24650	0
578	20250326	094100	8233500	24650	24650	24650	24650	0
579	20250326	094000	8233500	24650	24650	24650	24650	0
580	20250326	093900	8233500	24650	24650	24650	24650	0
581	20250326	093800	8233500	24650	24650	24650	24650	0
582	20250326	093700	8233500	24650	24650	24650	24650	0
583	20250326	093600	8233500	24650	24650	24650	24650	0
584	20250326	093500	8233500	24650	24650	24650	24650	0
585	20250326	093400	8233500	24650	24650	24650	24650	0
586	20250326	093300	8233500	24650	24650	24650	24650	0
587	20250326	093200	8233500	24650	24650	24650	24650	0
588	20250326	093100	8233500	24650	24650	24650	24650	0
589	20250326	093000	8233500	24650	24650	24650	24650	170
590	20250326	092900	4043000	24700	24700	24700	24700	0
591	20250326	092800	4043000	24700	24700	24700	24700	0
592	20250326	092700	4043000	24700	24700	24700	24700	0
593	20250326	092600	4043000	24700	24700	24700	24700	0
594	20250326	092500	4043000	24700	24700	24700	24700	0
595	20250326	092400	4043000	24700	24700	24700	24700	0
596	20250326	092300	4043000	24700	24700	24700	24700	0
597	20250326	092200	4043000	24700	24700	24700	24700	0
598	20250326	092100	4043000	24700	24700	24700	24700	0
599	20250326	092000	4043000	24700	24700	24700	24700	2
600	20250326	091900	3993600	24700	24700	24700	24700	0
601	20250326	091800	3993600	24700	24700	24700	24700	0
602	20250326	091700	3993600	24700	24700	24700	24700	0
603	20250326	091600	3993600	24700	24700	24700	24700	0
604	20250326	091500	3993600	24700	24700	24700	24700	0
605	20250326	091400	3993600	24700	24700	24700	24700	0
606	20250326	091300	3993600	24700	24700	24700	24700	4
607	20250326	091200	3894800	24700	24700	24700	24700	0
608	20250326	091100	3894800	24700	24700	24700	24700	1
609	20250326	091000	3870100	24650	24650	24650	24650	150
610	20250326	090900	172600	24700	24700	24700	24700	0
611	20250326	090800	172600	24700	24700	24700	24700	0
612	20250326	090700	172600	24700	24700	24700	24700	0
613	20250326	090600	172600	24700	24700	24700	24700	0
614	20250326	090500	172600	24700	24700	24700	24700	0
615	20250326	090400	172600	24700	24700	24700	24700	0
616	20250326	090300	172600	24700	24700	24700	24700	1
617	20250326	090200	147900	24650	24650	24650	24650	0
618	20250326	090100	147900	24650	24650	24650	24650	0
619	20250326	090000	147900	24650	24650	24650	24650	6