KissMeData/025000/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191100	127699250	43900	43900	43900	43900	10
3	20250318	191000	127699250	43900	43900	43900	43900	0
4	20250318	190900	127699250	43900	43900	43900	43900	0
5	20250318	190800	127699250	43900	43900	43900	43900	0
6	20250318	190700	127699250	43900	43900	43900	43900	0
7	20250318	190600	127699250	43900	43900	43900	43900	0
8	20250318	190500	127699250	43900	43900	43900	43900	0
9	20250318	190400	127699250	43900	43900	43900	43900	0
10	20250318	190300	127699250	43900	43900	43900	43900	0
11	20250318	190200	127699250	43900	43900	43900	43900	0
12	20250318	190100	127699250	43900	43900	43900	43900	0
13	20250318	190000	127699250	43900	43900	43900	43900	0
14	20250318	185900	127699250	43900	43900	43900	43900	0
15	20250318	185800	127699250	43900	43900	43900	43900	0
16	20250318	185700	127699250	43900	43900	43900	43900	0
17	20250318	185600	127699250	43900	43900	43900	43900	0
18	20250318	185500	127699250	43900	43900	43900	43900	0
19	20250318	185400	127699250	43900	43900	43900	43900	0
20	20250318	185300	127699250	43900	43900	43900	43900	0
21	20250318	185200	127699250	43900	43900	43900	43900	0
22	20250318	185100	127699250	43900	43900	43900	43900	0
23	20250318	185000	127699250	43900	43900	43900	43900	0
24	20250318	184900	127699250	43900	43900	43900	43900	0
25	20250318	184800	127699250	43900	43900	43900	43900	0
26	20250318	184700	127699250	43900	43900	43900	43900	0
27	20250318	184600	127699250	43900	43900	43900	43900	0
28	20250318	184500	127699250	43900	43900	43900	43900	0
29	20250318	184400	127699250	43900	43900	43900	43900	0
30	20250318	184300	127699250	43900	43900	43900	43900	0
31	20250318	184200	127699250	43900	43900	43900	43900	0
32	20250318	184100	127699250	43900	43900	43900	43900	10
33	20250318	184000	127699250	43900	43900	43900	43900	0
34	20250318	183900	127699250	43900	43900	43900	43900	0
35	20250318	183800	127699250	43900	43900	43900	43900	0
36	20250318	183700	127699250	43900	43900	43900	43900	0
37	20250318	183600	127699250	43900	43900	43900	43900	0
38	20250318	183500	127699250	43900	43900	43900	43900	0
39	20250318	183400	127699250	43900	43900	43900	43900	0
40	20250318	183300	127699250	43900	43900	43900	43900	0
41	20250318	183200	127699250	43900	43900	43900	43900	0
42	20250318	183100	127699250	43900	43900	43900	43900	0
43	20250318	183000	127699250	43900	43900	43900	43900	0
44	20250318	182900	127699250	43900	43900	43900	43900	0
45	20250318	182800	127699250	43900	43900	43900	43900	0
46	20250318	182700	127699250	43900	43900	43900	43900	0
47	20250318	182600	127699250	43900	43900	43900	43900	0
48	20250318	182500	127699250	43900	43900	43900	43900	0
49	20250318	182400	127699250	43900	43900	43900	43900	0
50	20250318	182300	127699250	43900	43900	43900	43900	0
51	20250318	182200	127699250	43900	43900	43900	43900	0
52	20250318	182100	127699250	43900	43900	43900	43900	0
53	20250318	182000	127699250	43900	43900	43900	43900	0
54	20250318	181900	127699250	43900	43900	43900	43900	0
55	20250318	181800	127699250	43900	43900	43900	43900	0
56	20250318	181700	127699250	43900	43900	43900	43900	0
57	20250318	181600	127699250	43900	43900	43900	43900	0
58	20250318	181500	127699250	43900	43900	43900	43900	0
59	20250318	181400	127699250	43900	43900	43900	43900	0
60	20250318	181300	127699250	43900	43900	43900	43900	0
61	20250318	181200	127699250	43900	43900	43900	43900	0
62	20250318	181100	127699250	43900	43900	43900	43900	10
63	20250318	181000	127699250	43900	43900	43900	43900	0
64	20250318	180900	127699250	43900	43900	43900	43900	0
65	20250318	180800	127699250	43900	43900	43900	43900	0
66	20250318	180700	127699250	43900	43900	43900	43900	0
67	20250318	180600	127699250	43900	43900	43900	43900	0
68	20250318	180500	127699250	43900	43900	43900	43900	0
69	20250318	180400	127699250	43900	43900	43900	43900	0
70	20250318	180300	127699250	43900	43900	43900	43900	0
71	20250318	180200	127699250	43900	43900	43900	43900	0
72	20250318	180100	127699250	43900	43900	43900	43900	0
73	20250318	180000	127699250	43900	43900	43900	43900	0
74	20250318	175900	127699250	43900	43900	43900	43900	0
75	20250318	175800	127699250	43900	43900	43900	43900	0
76	20250318	175700	127699250	43900	43900	43900	43900	0
77	20250318	175600	127699250	43900	43900	43900	43900	0
78	20250318	175500	127699250	43900	43900	43900	43900	0
79	20250318	175400	127699250	43900	43900	43900	43900	0
80	20250318	175300	127699250	43900	43900	43900	43900	0
81	20250318	175200	127699250	43900	43900	43900	43900	0
82	20250318	175100	127699250	43900	43900	43900	43900	0
83	20250318	175000	127699250	43900	43900	43900	43900	0
84	20250318	174900	127699250	43900	43900	43900	43900	0
85	20250318	174800	127699250	43900	43900	43900	43900	0
86	20250318	174700	127699250	43900	43900	43900	43900	0
87	20250318	174600	127699250	43900	43900	43900	43900	0
88	20250318	174500	127699250	43900	43900	43900	43900	0
89	20250318	174400	127699250	43900	43900	43900	43900	0
90	20250318	174300	127699250	43900	43900	43900	43900	0
91	20250318	174200	127699250	43900	43900	43900	43900	0
92	20250318	174100	127699250	43900	43900	43900	43900	10
93	20250318	174000	127699250	43900	43900	43900	43900	0
94	20250318	173900	127699250	43900	43900	43900	43900	0
95	20250318	173800	127699250	43900	43900	43900	43900	0
96	20250318	173700	127699250	43900	43900	43900	43900	0
97	20250318	173600	127699250	43900	43900	43900	43900	0
98	20250318	173500	127699250	43900	43900	43900	43900	0
99	20250318	173400	127699250	43900	43900	43900	43900	0
100	20250318	173300	127699250	43900	43900	43900	43900	0
101	20250318	173200	127699250	43900	43900	43900	43900	0
102	20250318	173100	127699250	43900	43900	43900	43900	0
103	20250318	173000	127699250	43900	43900	43900	43900	0
104	20250318	172900	127699250	43900	43900	43900	43900	0
105	20250318	172800	127699250	43900	43900	43900	43900	0
106	20250318	172700	127699250	43900	43900	43900	43900	0
107	20250318	172600	127699250	43900	43900	43900	43900	0
108	20250318	172500	127699250	43900	43900	43900	43900	0
109	20250318	172400	127699250	43900	43900	43900	43900	0
110	20250318	172300	127699250	43900	43900	43900	43900	0
111	20250318	172200	127699250	43900	43900	43900	43900	0
112	20250318	172100	127699250	43900	43900	43900	43900	0
113	20250318	172000	127699250	43900	43900	43900	43900	0
114	20250318	171900	127699250	43900	43900	43900	43900	0
115	20250318	171800	127699250	43900	43900	43900	43900	0
116	20250318	171700	127699250	43900	43900	43900	43900	0
117	20250318	171600	127699250	43900	43900	43900	43900	0
118	20250318	171500	127699250	43900	43900	43900	43900	0
119	20250318	171400	127699250	43900	43900	43900	43900	0
120	20250318	171300	127699250	43900	43900	43900	43900	0
121	20250318	171200	127699250	43900	43900	43900	43900	0
122	20250318	171100	127699250	43900	43900	43900	43900	10
123	20250318	171000	127699250	43900	43900	43900	43900	0
124	20250318	170900	127699250	43900	43900	43900	43900	0
125	20250318	170800	127699250	43900	43900	43900	43900	0
126	20250318	170700	127699250	43900	43900	43900	43900	0
127	20250318	170600	127699250	43900	43900	43900	43900	0
128	20250318	170500	127699250	43900	43900	43900	43900	0
129	20250318	170400	127699250	43900	43900	43900	43900	0
130	20250318	170300	127699250	43900	43900	43900	43900	0
131	20250318	170200	127699250	43900	43900	43900	43900	0
132	20250318	170100	127699250	43900	43900	43900	43900	0
133	20250318	170000	127699250	43900	43900	43900	43900	0
134	20250318	165900	127699250	43900	43900	43900	43900	0
135	20250318	165800	127699250	43900	43900	43900	43900	0
136	20250318	165700	127699250	43900	43900	43900	43900	0
137	20250318	165600	127699250	43900	43900	43900	43900	0
138	20250318	165500	127699250	43900	43900	43900	43900	0
139	20250318	165400	127699250	43900	43900	43900	43900	0
140	20250318	165300	127699250	43900	43900	43900	43900	0
141	20250318	165200	127699250	43900	43900	43900	43900	0
142	20250318	165100	127699250	43900	43900	43900	43900	0
143	20250318	165000	127699250	43900	43900	43900	43900	0
144	20250318	164900	127699250	43900	43900	43900	43900	0
145	20250318	164800	127699250	43900	43900	43900	43900	0
146	20250318	164700	127699250	43900	43900	43900	43900	0
147	20250318	164600	127699250	43900	43900	43900	43900	0
148	20250318	164500	127699250	43900	43900	43900	43900	0
149	20250318	164400	127699250	43900	43900	43900	43900	0
150	20250318	164300	127699250	43900	43900	43900	43900	0
151	20250318	164200	127699250	43900	43900	43900	43900	0
152	20250318	164100	127699250	43900	43900	43900	43900	10
153	20250318	164000	127699250	43900	43900	43900	43900	0
154	20250318	163900	127699250	43900	43900	43900	43900	0
155	20250318	163800	127699250	43900	43900	43900	43900	0
156	20250318	163700	127699250	43900	43900	43900	43900	0
157	20250318	163600	127699250	43900	43900	43900	43900	0
158	20250318	163500	127699250	43900	43900	43900	43900	0
159	20250318	163400	127699250	43900	43900	43900	43900	0
160	20250318	163300	127699250	43900	43900	43900	43900	0
161	20250318	163200	127699250	43900	43900	43900	43900	0
162	20250318	163100	127699250	43900	43900	43900	43900	0
163	20250318	163000	127699250	43900	43900	43900	43900	0
164	20250318	162900	127699250	43900	43900	43900	43900	0
165	20250318	162800	127699250	43900	43900	43900	43900	0
166	20250318	162700	127699250	43900	43900	43900	43900	0
167	20250318	162600	127699250	43900	43900	43900	43900	0
168	20250318	162500	127699250	43900	43900	43900	43900	0
169	20250318	162400	127699250	43900	43900	43900	43900	0
170	20250318	162300	127699250	43900	43900	43900	43900	0
171	20250318	162200	127699250	43900	43900	43900	43900	0
172	20250318	162100	127699250	43900	43900	43900	43900	0
173	20250318	162000	127699250	43900	43900	43900	43900	0
174	20250318	161900	127699250	43900	43900	43900	43900	0
175	20250318	161800	127699250	43900	43900	43900	43900	0
176	20250318	161700	127699250	43900	43900	43900	43900	0
177	20250318	161600	127699250	43900	43900	43900	43900	0
178	20250318	161500	127699250	43900	43900	43900	43900	0
179	20250318	161400	127699250	43900	43900	43900	43900	0
180	20250318	161300	127699250	43900	43900	43900	43900	0
181	20250318	161200	127699250	43900	43900	43900	43900	0
182	20250318	161100	127699250	43900	43900	43900	43900	10
183	20250318	161000	127699250	43900	43900	43900	43900	0
184	20250318	160900	127699250	43900	43900	43900	43900	0
185	20250318	160800	127699250	43900	43900	43900	43900	0
186	20250318	160700	127699250	43900	43900	43900	43900	0
187	20250318	160600	127699250	43900	43900	43900	43900	0
188	20250318	160500	127699250	43900	43900	43900	43900	0
189	20250318	160400	127699250	43900	43900	43900	43900	0
190	20250318	160300	127699250	43900	43900	43900	43900	0
191	20250318	160200	127699250	43900	43900	43900	43900	0
192	20250318	160100	127699250	43900	43900	43900	43900	0
193	20250318	160000	127699250	43900	43900	43900	43900	0
194	20250318	155900	127699250	43900	43900	43900	43900	0
195	20250318	155800	127699250	43900	43900	43900	43900	0
196	20250318	155700	127699250	43900	43900	43900	43900	0
197	20250318	155600	127699250	43900	43900	43900	43900	0
198	20250318	155500	127699250	43900	43900	43900	43900	0
199	20250318	155400	127699250	43900	43900	43900	43900	0
200	20250318	155300	127699250	43900	43900	43900	43900	0
201	20250318	155200	127699250	43900	43900	43900	43900	0
202	20250318	155100	127699250	43900	43900	43900	43900	0
203	20250318	155000	127699250	43900	43900	43900	43900	0
204	20250318	154900	127699250	43900	43900	43900	43900	0
205	20250318	154800	127699250	43900	43900	43900	43900	0
206	20250318	154700	127699250	43900	43900	43900	43900	0
207	20250318	154600	127699250	43900	43900	43900	43900	0
208	20250318	154500	127699250	43900	43900	43900	43900	0
209	20250318	154400	127699250	43900	43900	43900	43900	0
210	20250318	154300	127699250	43900	43900	43900	43900	0
211	20250318	154200	127699250	43900	43900	43900	43900	0
212	20250318	154100	127699250	43900	43900	43900	43900	10
213	20250318	154000	127699250	43900	43900	43900	43900	0
214	20250318	153900	127699250	43900	43900	43900	43900	0
215	20250318	153800	127699250	43900	43900	43900	43900	0
216	20250318	153700	127699250	43900	43900	43900	43900	0
217	20250318	153600	127699250	43900	43900	43900	43900	0
218	20250318	153500	127699250	43900	43900	43900	43900	0
219	20250318	153400	127699250	43900	43900	43900	43900	0
220	20250318	153300	127699250	43900	43900	43900	43900	0
221	20250318	153200	127699250	43900	43900	43900	43900	0
222	20250318	153100	127699250	43900	43900	43900	43900	0
223	20250318	153000	127699250	43900	43900	43900	43900	10
224	20250318	152900	127260250	43850	43850	43850	43850	0
225	20250318	152800	127260250	43850	43850	43850	43850	0
226	20250318	152700	127260250	43850	43850	43850	43850	0
227	20250318	152600	127260250	43850	43850	43850	43850	0
228	20250318	152500	127260250	43850	43850	43850	43850	0
229	20250318	152400	127260250	43850	43850	43850	43850	0
230	20250318	152300	127260250	43850	43850	43850	43850	0
231	20250318	152200	127260250	43850	43850	43850	43850	0
232	20250318	152100	127260250	43850	43850	43850	43850	0
233	20250318	152000	127260250	43850	43850	43850	43850	0
234	20250318	151900	127260250	43850	43850	43850	43850	0
235	20250318	151800	127260250	43850	43900	43900	43850	40
236	20250318	151700	125506150	43850	43850	43850	43850	1
237	20250318	151600	125462300	43850	43850	43850	43850	1
238	20250318	151500	125418450	43900	43900	43900	43900	0
239	20250318	151400	125418450	43900	43900	43900	43900	0
240	20250318	151300	125418450	43900	43900	43900	43900	0
241	20250318	151200	125418450	43900	43900	43900	43900	0
242	20250318	151100	125418450	43900	43900	43900	43900	0
243	20250318	151000	125418450	43900	43850	43900	43850	3
244	20250318	150900	125286850	43900	43900	43900	43900	100
245	20250318	150800	120896850	43900	43900	43900	43900	0
246	20250318	150700	120896850	43900	43900	43900	43900	2
247	20250318	150600	120809050	43850	43850	43850	43850	1
248	20250318	150500	120765200	43900	43900	43900	43900	0
249	20250318	150400	120765200	43900	43900	43900	43900	30
250	20250318	150300	119448200	43900	43900	43900	43900	0
251	20250318	150200	119448200	43900	43900	43900	43900	0
252	20250318	150100	119448200	43900	43900	43900	43900	0
253	20250318	150000	119448200	43900	43900	43900	43900	1
254	20250318	145900	119404300	43900	43900	43900	43900	1
255	20250318	145800	119360400	43800	43800	43800	43800	0
256	20250318	145700	119360400	43800	43800	43800	43800	20
257	20250318	145600	118484400	43850	43850	43850	43850	0
258	20250318	145500	118484400	43850	43850	43850	43850	1
259	20250318	145400	118440550	43900	43900	43900	43900	0
260	20250318	145300	118440550	43900	43900	43900	43900	0
261	20250318	145200	118440550	43900	43900	43900	43900	0
262	20250318	145100	118440550	43900	43900	43900	43900	0
263	20250318	145000	118440550	43900	43900	43900	43900	0
264	20250318	144900	118440550	43900	43900	43900	43900	0
265	20250318	144800	118440550	43900	43800	43900	43750	51
266	20250318	144700	116208650	43800	43800	43800	43800	0
267	20250318	144600	116208650	43800	43900	43900	43800	120
268	20250318	144500	110951100	43900	43900	43900	43900	5
269	20250318	144400	110731600	43850	43850	43850	43850	1
270	20250318	144300	110687750	43850	43850	43850	43850	0
271	20250318	144200	110687750	43850	43850	43850	43850	0
272	20250318	144100	110687750	43850	43850	43850	43850	0
273	20250318	144000	110687750	43850	43850	43850	43850	0
274	20250318	143900	110687750	43850	43850	43850	43850	0
275	20250318	143800	110687750	43850	43850	43850	43850	0
276	20250318	143700	110687750	43850	43850	43850	43850	1
277	20250318	143600	110643900	43800	43800	43800	43800	0
278	20250318	143500	110643900	43800	43800	43800	43800	7
279	20250318	143400	110337300	43900	43900	43900	43900	0
280	20250318	143300	110337300	43900	43900	43900	43900	0
281	20250318	143200	110337300	43900	43900	43900	43900	0
282	20250318	143100	110337300	43900	43900	43900	43900	0
283	20250318	143000	110337300	43900	43900	43900	43900	0
284	20250318	142900	110337300	43900	43900	43900	43900	0
285	20250318	142800	110337300	43900	43900	43900	43900	0
286	20250318	142700	110337300	43900	43900	43900	43900	0
287	20250318	142600	110337300	43900	43900	43900	43900	6
288	20250318	142500	110073900	43900	43825	43900	43825	4
289	20250318	142400	109898375	43750	43750	43750	43750	0
290	20250318	142300	109898375	43750	43850	43850	43750	47
291	20250318	142200	107839575	43850	43850	43850	43850	0
292	20250318	142100	107839575	43850	43850	43850	43850	0
293	20250318	142000	107839575	43850	43850	43850	43850	0
294	20250318	141900	107839575	43850	43850	43850	43850	0
295	20250318	141800	107839575	43850	43850	43850	43850	0
296	20250318	141700	107839575	43850	43850	43850	43850	0
297	20250318	141600	107839575	43850	43850	43850	43850	0
298	20250318	141500	107839575	43850	43850	43850	43850	1
299	20250318	141400	107795725	43850	43850	43850	43850	0
300	20250318	141300	107795725	43850	43850	43850	43850	0
301	20250318	141200	107795725	43850	43900	43900	43850	3
302	20250318	141100	107664075	43900	43900	43900	43900	0
303	20250318	141000	107664075	43900	43900	43900	43900	0
304	20250318	140900	107664075	43900	43900	43900	43900	0
305	20250318	140800	107664075	43900	43900	43900	43900	0
306	20250318	140700	107664075	43900	43900	43900	43900	0
307	20250318	140600	107664075	43900	43900	43900	43900	0
308	20250318	140500	107664075	43900	43875	43900	43875	2
309	20250318	140400	107576300	43850	43850	43850	43850	0
310	20250318	140300	107576300	43850	43850	43850	43850	0
311	20250318	140200	107576300	43850	43850	43850	43850	0
312	20250318	140100	107576300	43850	43850	43850	43850	1
313	20250318	140000	107532450	43850	43850	43850	43850	0
314	20250318	135900	107532450	43850	43850	43850	43850	0
315	20250318	135800	107532450	43850	43850	43850	43850	0
316	20250318	135700	107532450	43850	43850	43850	43850	0
317	20250318	135600	107532450	43850	43850	43850	43850	0
318	20250318	135500	107532450	43850	43850	43850	43850	1
319	20250318	135400	107488600	43850	43850	43850	43850	0
320	20250318	135300	107488600	43850	43850	43850	43850	0
321	20250318	135200	107488600	43850	43850	43850	43850	0
322	20250318	135100	107488600	43850	43850	43850	43850	0
323	20250318	135000	107488600	43850	43850	43850	43850	1
324	20250318	134900	107444750	43900	43900	43900	43900	0
325	20250318	134800	107444750	43900	43900	43900	43900	0
326	20250318	134700	107444750	43900	43900	43900	43900	0
327	20250318	134600	107444750	43900	43900	43900	43900	2
328	20250318	134500	107356950	43900	43900	43900	43900	3
329	20250318	134400	107225250	43850	43850	43850	43850	0
330	20250318	134300	107225250	43850	43850	43850	43850	0
331	20250318	134200	107225250	43850	43850	43850	43850	0
332	20250318	134100	107225250	43850	43850	43850	43850	0
333	20250318	134000	107225250	43850	43850	43850	43850	0
334	20250318	133900	107225250	43850	43850	43850	43850	1
335	20250318	133800	107181400	43850	43850	43850	43850	0
336	20250318	133700	107181400	43850	43850	43850	43850	0
337	20250318	133600	107181400	43850	43850	43850	43850	0
338	20250318	133500	107181400	43850	43850	43850	43850	2
339	20250318	133400	107093700	43850	43850	43850	43850	0
340	20250318	133300	107093700	43850	43850	43850	43850	0
341	20250318	133200	107093700	43850	43850	43850	43850	0
342	20250318	133100	107093700	43850	43850	43850	43850	0
343	20250318	133000	107093700	43850	43850	43850	43850	0
344	20250318	132900	107093700	43850	43850	43850	43850	1
345	20250318	132800	107049850	43850	43850	43850	43850	2
346	20250318	132700	106962150	43900	43900	43900	43900	0
347	20250318	132600	106962150	43900	43900	43900	43900	2
348	20250318	132500	106874350	43850	43850	43850	43850	0
349	20250318	132400	106874350	43850	43850	43850	43850	0
350	20250318	132300	106874350	43850	43850	43850	43850	0
351	20250318	132200	106874350	43850	43850	43850	43850	0
352	20250318	132100	106874350	43850	43850	43850	43850	0
353	20250318	132000	106874350	43850	43850	43850	43850	0
354	20250318	131900	106874350	43850	43850	43850	43850	0
355	20250318	131800	106874350	43850	43850	43850	43850	1
356	20250318	131700	106830500	43900	43900	43900	43900	0
357	20250318	131600	106830500	43900	43850	43900	43850	4
358	20250318	131500	106654950	43850	43850	43850	43850	1
359	20250318	131400	106611100	43900	43900	43900	43900	0
360	20250318	131300	106611100	43900	43900	43900	43900	0
361	20250318	131200	106611100	43900	43900	43900	43900	0
362	20250318	131100	106611100	43900	43900	43900	43900	0
363	20250318	131000	106611100	43900	43900	43900	43900	0
364	20250318	130900	106611100	43900	43900	43900	43900	15
365	20250318	130800	105952600	43850	43850	43850	43850	0
366	20250318	130700	105952600	43850	43850	43850	43850	1
367	20250318	130600	105908750	43900	43900	43900	43900	1
368	20250318	130500	105864850	43900	43900	43900	43900	3
369	20250318	130400	105733150	43850	43850	43850	43850	0
370	20250318	130300	105733150	43850	43850	43850	43850	0
371	20250318	130200	105733150	43850	43850	43850	43850	0
372	20250318	130100	105733150	43850	43850	43850	43850	0
373	20250318	130000	105733150	43850	43850	43850	43850	1
374	20250318	125900	105689300	43750	43750	43750	43750	0
375	20250318	125800	105689300	43750	43750	43750	43750	0
376	20250318	125700	105689300	43750	43750	43750	43750	0
377	20250318	125600	105689300	43750	43850	43850	43750	264
378	20250318	125500	94130000	43900	43900	43900	43900	0
379	20250318	125400	94130000	43900	43900	43900	43900	0
380	20250318	125300	94130000	43900	43900	43900	43900	0
381	20250318	125200	94130000	43900	43900	43900	43900	0
382	20250318	125100	94130000	43900	43900	43900	43900	0
383	20250318	125000	94130000	43900	43900	43900	43900	0
384	20250318	124900	94130000	43900	43900	43900	43900	0
385	20250318	124800	94130000	43900	43900	43900	43900	0
386	20250318	124700	94130000	43900	43900	43900	43900	0
387	20250318	124600	94130000	43900	43900	43900	43900	2
388	20250318	124500	94042200	43900	43900	43900	43850	3
389	20250318	124400	93910550	43875	43875	43875	43875	0
390	20250318	124300	93910550	43875	43875	43875	43875	0
391	20250318	124200	93910550	43875	43875	43875	43875	0
392	20250318	124100	93910550	43875	43875	43875	43875	0
393	20250318	124000	93910550	43875	43875	43875	43875	0
394	20250318	123900	93910550	43875	43875	43875	43875	0
395	20250318	123800	93910550	43875	43875	43875	43875	1
396	20250318	123700	93866675	43850	43850	43850	43850	0
397	20250318	123600	93866675	43850	43850	43850	43850	1
398	20250318	123500	93822825	43850	43850	43850	43850	1
399	20250318	123400	93778975	43900	43900	43900	43900	0
400	20250318	123300	93778975	43900	43900	43900	43900	0
401	20250318	123200	93778975	43900	43900	43900	43900	0
402	20250318	123100	93778975	43900	43900	43900	43900	0
403	20250318	123000	93778975	43900	43900	43900	43900	0
404	20250318	122900	93778975	43900	43900	43900	43900	0
405	20250318	122800	93778975	43900	43900	43900	43900	0
406	20250318	122700	93778975	43900	43900	43900	43900	0
407	20250318	122600	93778975	43900	43900	43900	43900	3
408	20250318	122500	93647275	43900	43900	43900	43900	2
409	20250318	122400	93559475	43900	43850	43900	43850	12
410	20250318	122300	93032725	43900	43900	43900	43900	0
411	20250318	122200	93032725	43900	43900	43900	43900	0
412	20250318	122100	93032725	43900	43900	43900	43800	10
413	20250318	122000	92594425	43850	43850	43850	43850	0
414	20250318	121900	92594425	43850	43850	43850	43850	0
415	20250318	121800	92594425	43850	43900	43900	43850	7
416	20250318	121700	92287425	43850	43850	43850	43850	0
417	20250318	121600	92287425	43850	43850	43850	43850	1
418	20250318	121500	92243575	43850	43850	43850	43850	0
419	20250318	121400	92243575	43850	43850	43850	43850	0
420	20250318	121300	92243575	43850	43800	43850	43800	75
421	20250318	121200	88954875	43800	43800	43800	43800	0
422	20250318	121100	88954875	43800	43800	43800	43800	0
423	20250318	121000	88954875	43800	43800	43800	43800	0
424	20250318	120900	88954875	43800	43800	43800	43800	40
425	20250318	120800	87202875	43850	43850	43850	43850	0
426	20250318	120700	87202875	43850	43850	43850	43850	0
427	20250318	120600	87202875	43850	43850	43850	43850	1
428	20250318	120500	87159025	43850	43850	43850	43850	4
429	20250318	120400	86983625	43800	43800	43800	43800	0
430	20250318	120300	86983625	43800	43800	43800	43800	0
431	20250318	120200	86983625	43800	43800	43800	43800	2
432	20250318	120100	86896025	43800	43800	43800	43800	0
433	20250318	120000	86896025	43800	43800	43800	43800	0
434	20250318	115900	86896025	43800	43800	43800	43800	0
435	20250318	115800	86896025	43800	43800	43800	43800	0
436	20250318	115700	86896025	43800	43800	43800	43800	0
437	20250318	115600	86896025	43800	43800	43800	43800	1
438	20250318	115500	86852225	43800	43800	43800	43800	0
439	20250318	115400	86852225	43800	43800	43800	43800	0
440	20250318	115300	86852225	43800	43800	43800	43800	0
441	20250318	115200	86852225	43800	43800	43800	43800	0
442	20250318	115100	86852225	43800	43800	43800	43800	1
443	20250318	115000	86808425	43850	43850	43850	43850	0
444	20250318	114900	86808425	43850	43850	43850	43850	0
445	20250318	114800	86808425	43850	43850	43850	43850	0
446	20250318	114700	86808425	43850	43850	43850	43850	0
447	20250318	114600	86808425	43850	43850	43850	43800	8
448	20250318	114500	86457725	43850	43850	43850	43850	2
449	20250318	114400	86370025	43800	43800	43800	43800	24
450	20250318	114300	85318825	43800	43800	43800	43800	0
451	20250318	114200	85318825	43800	43800	43800	43800	0
452	20250318	114100	85318825	43800	43800	43800	43800	0
453	20250318	114000	85318825	43800	43800	43800	43800	0
454	20250318	113900	85318825	43800	43800	43800	43800	0
455	20250318	113800	85318825	43800	43800	43800	43800	0
456	20250318	113700	85318825	43800	43800	43800	43800	0
457	20250318	113600	85318825	43800	43800	43800	43800	1
458	20250318	113500	85275025	43800	43800	43800	43800	1
459	20250318	113400	85231225	43850	43850	43850	43850	7
460	20250318	113300	84924275	43800	43800	43800	43800	0
461	20250318	113200	84924275	43800	43800	43800	43800	0
462	20250318	113100	84924275	43800	43800	43800	43800	2
463	20250318	113000	84836675	43800	43800	43800	43800	3
464	20250318	112900	84705275	43800	43800	43800	43800	2
465	20250318	112800	84617675	43850	43850	43850	43850	0
466	20250318	112700	84617675	43850	43850	43850	43850	0
467	20250318	112600	84617675	43850	43825	43850	43825	5
468	20250318	112500	84398450	43800	43800	43800	43800	0
469	20250318	112400	84398450	43800	43800	43800	43800	0
470	20250318	112300	84398450	43800	43800	43800	43800	0
471	20250318	112200	84398450	43800	43800	43800	43800	0
472	20250318	112100	84398450	43800	43800	43800	43800	0
473	20250318	112000	84398450	43800	43800	43800	43800	49
474	20250318	111900	82252250	43800	43800	43800	43800	1
475	20250318	111800	82208450	43800	43800	43800	43800	0
476	20250318	111700	82208450	43800	43800	43800	43800	0
477	20250318	111600	82208450	43800	43800	43800	43800	1
478	20250318	111500	82164650	43800	43800	43800	43800	1
479	20250318	111400	82120850	43800	43800	43800	43800	0
480	20250318	111300	82120850	43800	43800	43800	43800	0
481	20250318	111200	82120850	43800	43800	43800	43800	0
482	20250318	111100	82120850	43800	43800	43800	43800	0
483	20250318	111000	82120850	43800	43800	43800	43800	0
484	20250318	110900	82120850	43800	43800	43800	43800	0
485	20250318	110800	82120850	43800	43800	43800	43800	1
486	20250318	110700	82077050	43850	43850	43850	43850	0
487	20250318	110600	82077050	43850	43850	43850	43850	4
488	20250318	110500	81901650	43850	43850	43850	43850	2
489	20250318	110400	81813950	43850	43850	43850	43850	4
490	20250318	110300	81638550	43800	43800	43800	43800	0
491	20250318	110200	81638550	43800	43800	43800	43800	0
492	20250318	110100	81638550	43800	43800	43800	43800	0
493	20250318	110000	81638550	43800	43800	43800	43800	0
494	20250318	105900	81638550	43800	43800	43800	43800	0
495	20250318	105800	81638550	43800	43800	43800	43800	0
496	20250318	105700	81638550	43800	43800	43800	43800	1
497	20250318	105600	81594750	43800	43800	43800	43800	2
498	20250318	105500	81507150	43800	43800	43800	43800	0
499	20250318	105400	81507150	43800	43800	43800	43800	0
500	20250318	105300	81507150	43800	43800	43800	43800	0
501	20250318	105200	81507150	43800	43800	43800	43800	0
502	20250318	105100	81507150	43800	43800	43800	43800	0
503	20250318	105000	81507150	43800	43800	43800	43800	0
504	20250318	104900	81507150	43800	43800	43800	43800	1
505	20250318	104800	81463350	43800	43800	43800	43800	0
506	20250318	104700	81463350	43800	43800	43800	43800	1
507	20250318	104600	81419550	43850	43850	43850	43850	7
508	20250318	104500	81112600	43850	43850	43850	43850	2
509	20250318	104400	81024900	43800	43800	43800	43800	0
510	20250318	104300	81024900	43800	43800	43800	43800	0
511	20250318	104200	81024900	43800	43800	43800	43800	0
512	20250318	104100	81024900	43800	43800	43800	43800	0
513	20250318	104000	81024900	43800	43800	43800	43800	0
514	20250318	103900	81024900	43800	43800	43800	43800	0
515	20250318	103800	81024900	43800	43800	43800	43800	0
516	20250318	103700	81024900	43800	43800	43800	43800	0
517	20250318	103600	81024900	43800	43800	43800	43800	2
518	20250318	103500	80937300	43850	43850	43850	43850	0
519	20250318	103400	80937300	43850	43850	43850	43850	0
520	20250318	103300	80937300	43850	43850	43850	43850	0
521	20250318	103200	80937300	43850	43850	43850	43850	0
522	20250318	103100	80937300	43850	43850	43850	43850	0
523	20250318	103000	80937300	43850	43850	43850	43850	0
524	20250318	102900	80937300	43850	43850	43850	43850	0
525	20250318	102800	80937300	43850	43850	43850	43850	30
526	20250318	102700	79621800	43800	43800	43800	43800	100
527	20250318	102600	75241800	43850	43850	43850	43850	12
528	20250318	102500	74715600	43850	43800	43850	43800	2
529	20250318	102400	74627950	43800	43800	43800	43800	0
530	20250318	102300	74627950	43800	43800	43800	43800	0
531	20250318	102200	74627950	43800	43800	43800	43800	0
532	20250318	102100	74627950	43800	43800	43800	43800	0
533	20250318	102000	74627950	43800	43800	43800	43800	0
534	20250318	101900	74627950	43800	43800	43800	43800	0
535	20250318	101800	74627950	43800	43800	43800	43800	0
536	20250318	101700	74627950	43800	43800	43800	43800	0
537	20250318	101600	74627950	43800	43800	43800	43800	6
538	20250318	101500	74365150	43800	43800	43800	43800	0
539	20250318	101400	74365150	43800	43800	43800	43800	1
540	20250318	101300	74321350	43800	43800	43800	43800	0
541	20250318	101200	74321350	43800	43800	43800	43800	0
542	20250318	101100	74321350	43800	43800	43800	43800	0
543	20250318	101000	74321350	43800	43800	43800	43800	40
544	20250318	100900	72569350	43850	43850	43850	43850	0
545	20250318	100800	72569350	43850	43850	43850	43850	0
546	20250318	100700	72569350	43850	43850	43850	43850	0
547	20250318	100600	72569350	43850	43850	43850	43850	17
548	20250318	100500	71823900	43850	43850	43850	43850	2
549	20250318	100400	71736200	43800	43800	43800	43800	0
550	20250318	100300	71736200	43800	43800	43800	43800	261
551	20250318	100200	60304400	43800	43800	43800	43800	204
552	20250318	100100	51369200	43850	43875	43875	43850	246
553	20250318	100000	40581725	43900	43900	43900	43900	0
554	20250318	095900	40581725	43900	43900	43900	43900	0
555	20250318	095800	40581725	43900	43900	43900	43900	0
556	20250318	095700	40581725	43900	43900	43900	43900	4
557	20250318	095600	40406125	43875	43875	43875	43875	2
558	20250318	095500	40318375	43850	43850	43850	43850	0
559	20250318	095400	40318375	43850	43850	43850	43850	0
560	20250318	095300	40318375	43850	43850	43850	43850	3
561	20250318	095200	40186825	43850	43850	43850	43850	0
562	20250318	095100	40186825	43850	43850	43850	43850	0
563	20250318	095000	40186825	43850	43850	43850	43850	1
564	20250318	094900	40142975	43900	43900	43900	43900	0
565	20250318	094800	40142975	43900	43900	43900	43900	0
566	20250318	094700	40142975	43900	43900	43900	43900	4
567	20250318	094600	39967375	43900	43900	43900	43900	11
568	20250318	094500	39484475	43900	43900	43900	43900	0
569	20250318	094400	39484475	43900	43900	43900	43900	0
570	20250318	094300	39484475	43900	43900	43900	43900	0
571	20250318	094200	39484475	43900	43900	43900	43900	0
572	20250318	094100	39484475	43900	43900	43900	43900	11
573	20250318	094000	39001575	43900	43900	43900	43900	17
574	20250318	093900	38255275	43900	43900	43900	43900	0
575	20250318	093800	38255275	43900	43900	43900	43900	0
576	20250318	093700	38255275	43900	43900	43900	43900	16
577	20250318	093600	37552875	44000	43900	44000	43900	6
578	20250318	093500	37288975	43850	43850	43850	43850	0
579	20250318	093400	37288975	43850	43850	43850	43850	20
580	20250318	093300	36411975	43950	43950	43950	43950	0
581	20250318	093200	36411975	43950	43900	43950	43900	5
582	20250318	093100	36192425	43850	43850	43850	43850	274
583	20250318	093000	24177525	43850	43850	43850	43850	5
584	20250318	092900	23958275	43800	43800	43800	43800	0
585	20250318	092800	23958275	43800	43800	43800	43800	0
586	20250318	092700	23958275	43800	43800	43800	43800	0
587	20250318	092600	23958275	43800	43850	43850	43800	307
588	20250318	092500	10499250	43850	43850	43850	43850	1
589	20250318	092400	10455400	43850	43850	43850	43850	0
590	20250318	092300	10455400	43850	43850	43850	43850	40
591	20250318	092200	8701400	43900	43900	43900	43900	0
592	20250318	092100	8701400	43900	43900	43900	43900	0
593	20250318	092000	8701400	43900	43900	43900	43900	15
594	20250318	091900	8042900	43900	43900	43900	43900	46
595	20250318	091800	6023500	43900	43900	43900	43900	2
596	20250318	091700	5935700	43900	43900	43900	43900	0
597	20250318	091600	5935700	43900	43900	43900	43900	2
598	20250318	091500	5847900	43950	43950	43950	43950	1
599	20250318	091400	5803950	44000	43950	44000	43950	69
600	20250318	091300	2768850	43950	43950	43950	43950	0
601	20250318	091200	2768850	43950	43950	43950	43950	0
602	20250318	091100	2768850	43950	43950	43950	43950	0
603	20250318	091000	2768850	43950	43950	43950	43950	0
604	20250318	090900	2768850	43950	43950	43950	43950	20
605	20250318	090800	1889850	43950	43950	43950	43950	0
606	20250318	090700	1889850	43950	43950	43950	43950	0
607	20250318	090600	1889850	43950	43950	43950	43950	0
608	20250318	090500	1889850	43950	43950	43950	43950	11
609	20250318	090400	1406400	43950	43950	43950	43950	0
610	20250318	090300	1406400	43950	43950	43950	43950	0
611	20250318	090200	1406400	43950	43950	43950	43950	0
612	20250318	090100	1406400	43950	43950	43950	43950	0
613	20250318	090000	1406400	43950	43950	43950	43950	32