KissMeData/025000/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	191000	354176450	43650	43650	43650	43650	20
3	20250325	190900	354176450	43650	43650	43650	43650	0
4	20250325	190800	354176450	43650	43650	43650	43650	0
5	20250325	190700	354176450	43650	43650	43650	43650	0
6	20250325	190600	354176450	43650	43650	43650	43650	0
7	20250325	190500	354176450	43650	43650	43650	43650	0
8	20250325	190400	354176450	43650	43650	43650	43650	0
9	20250325	190300	354176450	43650	43650	43650	43650	0
10	20250325	190200	354176450	43650	43650	43650	43650	0
11	20250325	190100	354176450	43650	43650	43650	43650	0
12	20250325	190000	354176450	43650	43650	43650	43650	0
13	20250325	185900	354176450	43650	43650	43650	43650	0
14	20250325	185800	354176450	43650	43650	43650	43650	0
15	20250325	185700	354176450	43650	43650	43650	43650	0
16	20250325	185600	354176450	43650	43650	43650	43650	0
17	20250325	185500	354176450	43650	43650	43650	43650	0
18	20250325	185400	354176450	43650	43650	43650	43650	0
19	20250325	185300	354176450	43650	43650	43650	43650	0
20	20250325	185200	354176450	43650	43650	43650	43650	0
21	20250325	185100	354176450	43650	43650	43650	43650	0
22	20250325	185000	354176450	43650	43650	43650	43650	0
23	20250325	184900	354176450	43650	43650	43650	43650	0
24	20250325	184800	354176450	43650	43650	43650	43650	0
25	20250325	184700	354176450	43650	43650	43650	43650	0
26	20250325	184600	354176450	43650	43650	43650	43650	0
27	20250325	184500	354176450	43650	43650	43650	43650	0
28	20250325	184400	354176450	43650	43650	43650	43650	0
29	20250325	184300	354176450	43650	43650	43650	43650	0
30	20250325	184200	354176450	43650	43650	43650	43650	0
31	20250325	184100	354176450	43650	43650	43650	43650	0
32	20250325	184000	354176450	43650	43650	43650	43650	20
33	20250325	183900	354176450	43650	43650	43650	43650	0
34	20250325	183800	354176450	43650	43650	43650	43650	0
35	20250325	183700	354176450	43650	43650	43650	43650	0
36	20250325	183600	354176450	43650	43650	43650	43650	0
37	20250325	183500	354176450	43650	43650	43650	43650	0
38	20250325	183400	354176450	43650	43650	43650	43650	0
39	20250325	183300	354176450	43650	43650	43650	43650	0
40	20250325	183200	354176450	43650	43650	43650	43650	0
41	20250325	183100	354176450	43650	43650	43650	43650	0
42	20250325	183000	354176450	43650	43650	43650	43650	0
43	20250325	182900	354176450	43650	43650	43650	43650	0
44	20250325	182800	354176450	43650	43650	43650	43650	0
45	20250325	182700	354176450	43650	43650	43650	43650	0
46	20250325	182600	354176450	43650	43650	43650	43650	0
47	20250325	182500	354176450	43650	43650	43650	43650	0
48	20250325	182400	354176450	43650	43650	43650	43650	0
49	20250325	182300	354176450	43650	43650	43650	43650	0
50	20250325	182200	354176450	43650	43650	43650	43650	0
51	20250325	182100	354176450	43650	43650	43650	43650	0
52	20250325	182000	354176450	43650	43650	43650	43650	0
53	20250325	181900	354176450	43650	43650	43650	43650	0
54	20250325	181800	354176450	43650	43650	43650	43650	0
55	20250325	181700	354176450	43650	43650	43650	43650	0
56	20250325	181600	354176450	43650	43650	43650	43650	0
57	20250325	181500	354176450	43650	43650	43650	43650	0
58	20250325	181400	354176450	43650	43650	43650	43650	0
59	20250325	181300	354176450	43650	43650	43650	43650	0
60	20250325	181200	354176450	43650	43650	43650	43650	0
61	20250325	181100	354176450	43650	43650	43650	43650	0
62	20250325	181000	354176450	43650	43650	43650	43650	20
63	20250325	180900	354176450	43650	43650	43650	43650	0
64	20250325	180800	354176450	43650	43650	43650	43650	0
65	20250325	180700	354176450	43650	43650	43650	43650	0
66	20250325	180600	354176450	43650	43650	43650	43650	0
67	20250325	180500	354176450	43650	43650	43650	43650	0
68	20250325	180400	354176450	43650	43650	43650	43650	0
69	20250325	180300	354176450	43650	43650	43650	43650	0
70	20250325	180200	354176450	43650	43650	43650	43650	0
71	20250325	180100	354176450	43650	43650	43650	43650	0
72	20250325	180000	354176450	43650	43650	43650	43650	0
73	20250325	175900	354176450	43650	43650	43650	43650	0
74	20250325	175800	354176450	43650	43650	43650	43650	0
75	20250325	175700	354176450	43650	43650	43650	43650	0
76	20250325	175600	354176450	43650	43650	43650	43650	0
77	20250325	175500	354176450	43650	43650	43650	43650	0
78	20250325	175400	354176450	43650	43650	43650	43650	0
79	20250325	175300	354176450	43650	43650	43650	43650	0
80	20250325	175200	354176450	43650	43650	43650	43650	0
81	20250325	175100	354176450	43650	43650	43650	43650	0
82	20250325	175000	354176450	43650	43650	43650	43650	0
83	20250325	174900	354176450	43650	43650	43650	43650	0
84	20250325	174800	354176450	43650	43650	43650	43650	0
85	20250325	174700	354176450	43650	43650	43650	43650	0
86	20250325	174600	354176450	43650	43650	43650	43650	0
87	20250325	174500	354176450	43650	43650	43650	43650	0
88	20250325	174400	354176450	43650	43650	43650	43650	0
89	20250325	174300	354176450	43650	43650	43650	43650	0
90	20250325	174200	354176450	43650	43650	43650	43650	0
91	20250325	174100	354176450	43650	43650	43650	43650	0
92	20250325	174000	354176450	43650	43650	43650	43650	20
93	20250325	173900	354176450	43650	43650	43650	43650	0
94	20250325	173800	354176450	43650	43650	43650	43650	0
95	20250325	173700	354176450	43650	43650	43650	43650	0
96	20250325	173600	354176450	43650	43650	43650	43650	0
97	20250325	173500	354176450	43650	43650	43650	43650	0
98	20250325	173400	354176450	43650	43650	43650	43650	0
99	20250325	173300	354176450	43650	43650	43650	43650	0
100	20250325	173200	354176450	43650	43650	43650	43650	0
101	20250325	173100	354176450	43650	43650	43650	43650	0
102	20250325	173000	354176450	43650	43650	43650	43650	0
103	20250325	172900	354176450	43650	43650	43650	43650	0
104	20250325	172800	354176450	43650	43650	43650	43650	0
105	20250325	172700	354176450	43650	43650	43650	43650	0
106	20250325	172600	354176450	43650	43650	43650	43650	0
107	20250325	172500	354176450	43650	43650	43650	43650	0
108	20250325	172400	354176450	43650	43650	43650	43650	0
109	20250325	172300	354176450	43650	43650	43650	43650	0
110	20250325	172200	354176450	43650	43650	43650	43650	0
111	20250325	172100	354176450	43650	43650	43650	43650	0
112	20250325	172000	354176450	43650	43650	43650	43650	0
113	20250325	171900	354176450	43650	43650	43650	43650	0
114	20250325	171800	354176450	43650	43650	43650	43650	0
115	20250325	171700	354176450	43650	43650	43650	43650	0
116	20250325	171600	354176450	43650	43650	43650	43650	0
117	20250325	171500	354176450	43650	43650	43650	43650	0
118	20250325	171400	354176450	43650	43650	43650	43650	0
119	20250325	171300	354176450	43650	43650	43650	43650	0
120	20250325	171200	354176450	43650	43650	43650	43650	0
121	20250325	171100	354176450	43650	43650	43650	43650	0
122	20250325	171000	354176450	43650	43650	43650	43650	20
123	20250325	170900	354176450	43650	43650	43650	43650	0
124	20250325	170800	354176450	43650	43650	43650	43650	0
125	20250325	170700	354176450	43650	43650	43650	43650	0
126	20250325	170600	354176450	43650	43650	43650	43650	0
127	20250325	170500	354176450	43650	43650	43650	43650	0
128	20250325	170400	354176450	43650	43650	43650	43650	0
129	20250325	170300	354176450	43650	43650	43650	43650	0
130	20250325	170200	354176450	43650	43650	43650	43650	0
131	20250325	170100	354176450	43650	43650	43650	43650	0
132	20250325	170000	354176450	43650	43650	43650	43650	0
133	20250325	165900	354176450	43650	43650	43650	43650	0
134	20250325	165800	354176450	43650	43650	43650	43650	0
135	20250325	165700	354176450	43650	43650	43650	43650	0
136	20250325	165600	354176450	43650	43650	43650	43650	0
137	20250325	165500	354176450	43650	43650	43650	43650	0
138	20250325	165400	354176450	43650	43650	43650	43650	0
139	20250325	165300	354176450	43650	43650	43650	43650	0
140	20250325	165200	354176450	43650	43650	43650	43650	0
141	20250325	165100	354176450	43650	43650	43650	43650	0
142	20250325	165000	354176450	43650	43650	43650	43650	0
143	20250325	164900	354176450	43650	43650	43650	43650	0
144	20250325	164800	354176450	43650	43650	43650	43650	0
145	20250325	164700	354176450	43650	43650	43650	43650	0
146	20250325	164600	354176450	43650	43650	43650	43650	0
147	20250325	164500	354176450	43650	43650	43650	43650	0
148	20250325	164400	354176450	43650	43650	43650	43650	0
149	20250325	164300	354176450	43650	43650	43650	43650	0
150	20250325	164200	354176450	43650	43650	43650	43650	0
151	20250325	164100	354176450	43650	43650	43650	43650	0
152	20250325	164000	354176450	43650	43650	43650	43650	20
153	20250325	163900	354176450	43650	43650	43650	43650	0
154	20250325	163800	354176450	43650	43650	43650	43650	0
155	20250325	163700	354176450	43650	43650	43650	43650	0
156	20250325	163600	354176450	43650	43650	43650	43650	0
157	20250325	163500	354176450	43650	43650	43650	43650	0
158	20250325	163400	354176450	43650	43650	43650	43650	0
159	20250325	163300	354176450	43650	43650	43650	43650	0
160	20250325	163200	354176450	43650	43650	43650	43650	0
161	20250325	163100	354176450	43650	43650	43650	43650	0
162	20250325	163000	354176450	43650	43650	43650	43650	0
163	20250325	162900	354176450	43650	43650	43650	43650	0
164	20250325	162800	354176450	43650	43650	43650	43650	0
165	20250325	162700	354176450	43650	43650	43650	43650	0
166	20250325	162600	354176450	43650	43650	43650	43650	0
167	20250325	162500	354176450	43650	43650	43650	43650	0
168	20250325	162400	354176450	43650	43650	43650	43650	0
169	20250325	162300	354176450	43650	43650	43650	43650	0
170	20250325	162200	354176450	43650	43650	43650	43650	0
171	20250325	162100	354176450	43650	43650	43650	43650	0
172	20250325	162000	354176450	43650	43650	43650	43650	0
173	20250325	161900	354176450	43650	43650	43650	43650	0
174	20250325	161800	354176450	43650	43650	43650	43650	0
175	20250325	161700	354176450	43650	43650	43650	43650	0
176	20250325	161600	354176450	43650	43650	43650	43650	0
177	20250325	161500	354176450	43650	43650	43650	43650	0
178	20250325	161400	354176450	43650	43650	43650	43650	0
179	20250325	161300	354176450	43650	43650	43650	43650	0
180	20250325	161200	354176450	43650	43650	43650	43650	0
181	20250325	161100	354176450	43650	43650	43650	43650	0
182	20250325	161000	354176450	43650	43650	43650	43650	20
183	20250325	160900	354176450	43650	43650	43650	43650	0
184	20250325	160800	354176450	43650	43650	43650	43650	0
185	20250325	160700	354176450	43650	43650	43650	43650	0
186	20250325	160600	354176450	43650	43650	43650	43650	0
187	20250325	160500	354176450	43650	43650	43650	43650	0
188	20250325	160400	354176450	43650	43650	43650	43650	0
189	20250325	160300	354176450	43650	43650	43650	43650	0
190	20250325	160200	354176450	43650	43650	43650	43650	0
191	20250325	160100	354176450	43650	43650	43650	43650	0
192	20250325	160000	354176450	43650	43650	43650	43650	0
193	20250325	155900	354176450	43650	43650	43650	43650	0
194	20250325	155800	354176450	43650	43650	43650	43650	0
195	20250325	155700	354176450	43650	43650	43650	43650	0
196	20250325	155600	354176450	43650	43650	43650	43650	0
197	20250325	155500	354176450	43650	43650	43650	43650	0
198	20250325	155400	354176450	43650	43650	43650	43650	0
199	20250325	155300	354176450	43650	43650	43650	43650	0
200	20250325	155200	354176450	43650	43650	43650	43650	0
201	20250325	155100	354176450	43650	43650	43650	43650	0
202	20250325	155000	354176450	43650	43650	43650	43650	0
203	20250325	154900	354176450	43650	43650	43650	43650	0
204	20250325	154800	354176450	43650	43650	43650	43650	0
205	20250325	154700	354176450	43650	43650	43650	43650	0
206	20250325	154600	354176450	43650	43650	43650	43650	0
207	20250325	154500	354176450	43650	43650	43650	43650	0
208	20250325	154400	354176450	43650	43650	43650	43650	0
209	20250325	154300	354176450	43650	43650	43650	43650	0
210	20250325	154200	354176450	43650	43650	43650	43650	0
211	20250325	154100	354176450	43650	43650	43650	43650	0
212	20250325	154000	354176450	43650	43650	43650	43650	20
213	20250325	153900	354176450	43650	43650	43650	43650	0
214	20250325	153800	354176450	43650	43650	43650	43650	0
215	20250325	153700	354176450	43650	43650	43650	43650	0
216	20250325	153600	354176450	43650	43650	43650	43650	0
217	20250325	153500	354176450	43650	43650	43650	43650	0
218	20250325	153400	354176450	43650	43650	43650	43650	0
219	20250325	153300	354176450	43650	43650	43650	43650	0
220	20250325	153200	354176450	43650	43650	43650	43650	0
221	20250325	153100	354176450	43650	43650	43650	43650	0
222	20250325	153000	354176450	43650	43650	43650	43650	20
223	20250325	152900	353303450	43600	43600	43600	43600	0
224	20250325	152800	353303450	43600	43600	43600	43600	0
225	20250325	152700	353303450	43600	43600	43600	43600	0
226	20250325	152600	353303450	43600	43600	43600	43600	0
227	20250325	152500	353303450	43600	43600	43600	43600	0
228	20250325	152400	353303450	43600	43600	43600	43600	0
229	20250325	152300	353303450	43600	43600	43600	43600	0
230	20250325	152200	353303450	43600	43600	43600	43600	0
231	20250325	152100	353303450	43600	43600	43600	43600	0
232	20250325	152000	353303450	43600	43600	43600	43600	0
233	20250325	151900	353303450	43600	43600	43600	43600	3
234	20250325	151800	353172650	43550	43550	43550	43550	0
235	20250325	151700	353172650	43550	43550	43550	43550	2
236	20250325	151600	353085550	43600	43600	43600	43600	0
237	20250325	151500	353085550	43600	43600	43600	43600	0
238	20250325	151400	353085550	43600	43600	43600	43600	1
239	20250325	151300	353041950	43650	43650	43650	43650	0
240	20250325	151200	353041950	43650	43650	43650	43650	2
241	20250325	151100	352954650	43550	43600	43600	43550	9
242	20250325	151000	352562650	43550	43550	43550	43550	3
243	20250325	150900	352432000	43550	43550	43550	43550	1
244	20250325	150800	352388450	43550	43550	43550	43550	0
245	20250325	150700	352388450	43550	43550	43550	43550	11
246	20250325	150600	351909400	43550	43550	43550	43550	0
247	20250325	150500	351909400	43550	43550	43550	43550	0
248	20250325	150400	351909400	43550	43550	43550	43550	2
249	20250325	150300	351822300	43550	43550	43550	43550	0
250	20250325	150200	351822300	43550	43550	43550	43550	0
251	20250325	150100	351822300	43550	43550	43550	43550	1
252	20250325	150000	351778750	43600	43600	43600	43600	1
253	20250325	145900	351735150	43550	43550	43550	43550	0
254	20250325	145800	351735150	43550	43550	43550	43550	1
255	20250325	145700	351691600	43550	43550	43550	43550	11
256	20250325	145600	351212550	43550	43550	43550	43550	0
257	20250325	145500	351212550	43550	43550	43550	43550	0
258	20250325	145400	351212550	43550	43550	43550	43550	1
259	20250325	145300	351169000	43550	43550	43550	43550	0
260	20250325	145200	351169000	43550	43550	43550	43550	0
261	20250325	145100	351169000	43550	43550	43550	43550	2
262	20250325	145000	351081900	43650	43650	43650	43650	0
263	20250325	144900	351081900	43650	43650	43650	43650	0
264	20250325	144800	351081900	43650	43650	43650	43650	0
265	20250325	144700	351081900	43650	43650	43650	43650	0
266	20250325	144600	351081900	43650	43650	43650	43650	3
267	20250325	144500	350950950	43650	43500	43650	43500	116
268	20250325	144400	345899150	43500	43500	43500	43500	0
269	20250325	144300	345899150	43500	43500	43500	43500	0
270	20250325	144200	345899150	43500	43500	43500	43500	1
271	20250325	144100	345855650	43500	43500	43500	43500	0
272	20250325	144000	345855650	43500	43500	43500	43500	2
273	20250325	143900	345768650	43550	43500	43550	43500	2
274	20250325	143800	345681600	43500	43500	43500	43500	1
275	20250325	143700	345638100	43500	43500	43500	43500	0
276	20250325	143600	345638100	43500	43500	43500	43500	1
277	20250325	143500	345594600	43500	43500	43500	43500	1
278	20250325	143400	345551100	43500	43500	43500	43500	0
279	20250325	143300	345551100	43500	43500	43550	43500	4
280	20250325	143200	345377050	43525	43525	43525	43525	2
281	20250325	143100	345290000	43500	43500	43500	43500	0
282	20250325	143000	345290000	43500	43500	43500	43500	0
283	20250325	142900	345290000	43500	43550	43550	43500	2
284	20250325	142800	345202950	43550	43550	43550	43550	0
285	20250325	142700	345202950	43550	43550	43550	43550	0
286	20250325	142600	345202950	43550	43550	43550	43500	5
287	20250325	142500	344985250	43500	43550	43550	43500	2
288	20250325	142400	344898200	43550	43550	43550	43550	0
289	20250325	142300	344898200	43550	43525	43550	43525	7
290	20250325	142200	344593375	43550	43550	43550	43550	4
291	20250325	142100	344419175	43500	43500	43500	43500	0
292	20250325	142000	344419175	43500	43500	43500	43500	0
293	20250325	141900	344419175	43500	43500	43500	43500	2
294	20250325	141800	344332175	43500	43500	43500	43500	0
295	20250325	141700	344332175	43500	43500	43500	43500	0
296	20250325	141600	344332175	43500	43500	43500	43500	3
297	20250325	141500	344201675	43500	43500	43500	43500	0
298	20250325	141400	344201675	43500	43500	43500	43500	0
299	20250325	141300	344201675	43500	43500	43500	43500	2
300	20250325	141200	344114675	43500	43500	43500	43500	0
301	20250325	141100	344114675	43500	43500	43500	43500	0
302	20250325	141000	344114675	43500	43500	43500	43500	1
303	20250325	140900	344071175	43500	43500	43500	43500	0
304	20250325	140800	344071175	43500	43500	43500	43500	0
305	20250325	140700	344071175	43500	43500	43500	43500	1
306	20250325	140600	344027675	43500	43550	43550	43500	5
307	20250325	140500	343809975	43550	43550	43550	43500	5
308	20250325	140400	343592275	43500	43500	43500	43500	0
309	20250325	140300	343592275	43500	43500	43500	43500	1
310	20250325	140200	343548775	43550	43550	43550	43550	8
311	20250325	140100	343200375	43550	43550	43550	43550	2
312	20250325	140000	343113275	43500	43500	43500	43500	2
313	20250325	135900	343026275	43500	43500	43500	43500	0
314	20250325	135800	343026275	43500	43500	43500	43500	0
315	20250325	135700	343026275	43500	43500	43500	43500	1
316	20250325	135600	342982775	43500	43500	43500	43500	2
317	20250325	135500	342895775	43500	43500	43500	43500	1
318	20250325	135400	342852275	43550	43500	43550	43500	3
319	20250325	135300	342721725	43500	43500	43500	43500	0
320	20250325	135200	342721725	43500	43500	43500	43500	13
321	20250325	135100	342156225	43450	43450	43450	43450	0
322	20250325	135000	342156225	43450	43450	43450	43450	1
323	20250325	134900	342112775	43500	43500	43500	43500	10
324	20250325	134800	341677775	43500	43500	43500	43500	2
325	20250325	134700	341590775	43450	43500	43500	43450	12
326	20250325	134600	341068875	43500	43500	43500	43500	7
327	20250325	134500	340764375	43500	43500	43500	43500	2
328	20250325	134400	340677375	43500	43500	43500	43500	0
329	20250325	134300	340677375	43500	43500	43500	43500	0
330	20250325	134200	340677375	43500	43500	43500	43500	0
331	20250325	134100	340677375	43500	43500	43500	43500	183
332	20250325	134000	332716875	43525	43525	43525	43525	0
333	20250325	133900	332716875	43525	43525	43525	43525	0
334	20250325	133800	332716875	43525	43525	43525	43525	1
335	20250325	133700	332673350	43500	43500	43500	43500	0
336	20250325	133600	332673350	43500	43500	43500	43500	3
337	20250325	133500	332542850	43500	43550	43550	43500	601
338	20250325	133400	306379300	43550	43550	43550	43550	2
339	20250325	133300	306292200	43600	43600	43600	43600	6
340	20250325	133200	306030600	43550	43550	43550	43550	0
341	20250325	133100	306030600	43550	43550	43550	43550	1
342	20250325	133000	305987050	43550	43550	43550	43550	0
343	20250325	132900	305987050	43550	43550	43550	43550	0
344	20250325	132800	305987050	43550	43550	43550	43550	2
345	20250325	132700	305899950	43650	43650	43650	43650	0
346	20250325	132600	305899950	43650	43650	43650	43650	6
347	20250325	132500	305638050	43650	43650	43650	43650	2
348	20250325	132400	305550750	43550	43550	43550	43550	0
349	20250325	132300	305550750	43550	43550	43550	43550	0
350	20250325	132200	305550750	43550	43550	43550	43550	0
351	20250325	132100	305550750	43550	43550	43550	43550	0
352	20250325	132000	305550750	43550	43550	43550	43550	0
353	20250325	131900	305550750	43550	43550	43550	43550	40
354	20250325	131800	303808750	43550	43550	43550	43550	0
355	20250325	131700	303808750	43550	43550	43550	43550	0
356	20250325	131600	303808750	43550	43550	43550	43550	3
357	20250325	131500	303678100	43650	43650	43650	43650	0
358	20250325	131400	303678100	43650	43650	43650	43650	0
359	20250325	131300	303678100	43650	43650	43650	43650	0
360	20250325	131200	303678100	43650	43650	43650	43650	0
361	20250325	131100	303678100	43650	43650	43650	43650	0
362	20250325	131000	303678100	43650	43650	43650	43650	1
363	20250325	130900	303634450	43650	43650	43650	43650	0
364	20250325	130800	303634450	43650	43650	43650	43650	0
365	20250325	130700	303634450	43650	43650	43650	43650	0
366	20250325	130600	303634450	43650	43650	43650	43650	5
367	20250325	130500	303416200	43650	43650	43650	43650	1
368	20250325	130400	303372550	43600	43600	43600	43600	1
369	20250325	130300	303328950	43550	43550	43550	43550	4
370	20250325	130200	303154750	43600	43600	43600	43600	1
371	20250325	130100	303111150	43550	43550	43550	43550	0
372	20250325	130000	303111150	43550	43550	43550	43550	20
373	20250325	125900	302240150	43550	43550	43550	43550	0
374	20250325	125800	302240150	43550	43550	43550	43550	8
375	20250325	125700	301891750	43600	43600	43600	43600	0
376	20250325	125600	301891750	43600	43550	43600	43550	14
377	20250325	125500	301282000	43600	43600	43600	43600	0
378	20250325	125400	301282000	43600	43600	43600	43600	0
379	20250325	125300	301282000	43600	43550	43600	43550	12
380	20250325	125200	300759350	43550	43550	43550	43550	0
381	20250325	125100	300759350	43550	43550	43550	43550	12
382	20250325	125000	300236750	43550	43550	43550	43550	0
383	20250325	124900	300236750	43550	43550	43550	43550	10
384	20250325	124800	299801250	43600	43600	43600	43600	5
385	20250325	124700	299583250	43600	43600	43600	43600	0
386	20250325	124600	299583250	43600	43600	43600	43550	16
387	20250325	124500	298886050	43650	43650	43650	43650	0
388	20250325	124400	298886050	43650	43650	43650	43650	0
389	20250325	124300	298886050	43650	43550	43650	43550	840
390	20250325	124200	262266550	43550	43550	43550	43550	8
391	20250325	124100	261918150	43550	43550	43550	43550	0
392	20250325	124000	261918150	43550	43550	43550	43550	8
393	20250325	123900	261569750	43550	43550	43550	43550	8
394	20250325	123800	261221350	43600	43600	43600	43600	10
395	20250325	123700	260785350	43600	43550	43600	43550	11
396	20250325	123600	260306250	43550	43550	43550	43550	84
397	20250325	123500	256648050	43550	43550	43550	43550	17
398	20250325	123400	255907700	43500	43500	43500	43500	0
399	20250325	123300	255907700	43500	43500	43500	43500	9
400	20250325	123200	255516200	43550	43550	43550	43550	1
401	20250325	123100	255472650	43550	43550	43550	43550	0
402	20250325	123000	255472650	43550	43550	43550	43550	15
403	20250325	122900	254819400	43550	43550	43550	43550	14
404	20250325	122800	254209700	43550	43550	43550	43550	4
405	20250325	122700	254035500	43550	43550	43550	43550	1
406	20250325	122600	253991950	43550	43600	43600	43550	16
407	20250325	122500	253294900	43550	43500	43550	43500	16
408	20250325	122400	252598800	43500	43500	43500	43500	0
409	20250325	122300	252598800	43500	43500	43500	43500	19
410	20250325	122200	251772300	43500	43500	43500	43500	0
411	20250325	122100	251772300	43500	43500	43500	43500	9
412	20250325	122000	251380800	43500	43500	43500	43500	0
413	20250325	121900	251380800	43500	43500	43500	43500	7
414	20250325	121800	251076300	43550	43550	43550	43550	132
415	20250325	121700	245327700	43550	43550	43550	43550	0
416	20250325	121600	245327700	43550	43550	43550	43550	12
417	20250325	121500	244805100	43550	43550	43550	43550	0
418	20250325	121400	244805100	43550	43550	43550	43550	10
419	20250325	121300	244369600	43550	43550	43550	43550	0
420	20250325	121200	244369600	43550	43550	43550	43550	8
421	20250325	121100	244021200	43550	43550	43550	43550	15
422	20250325	121000	243367950	43550	43550	43550	43550	0
423	20250325	120900	243367950	43550	43575	43575	43550	20
424	20250325	120800	242496650	43550	43550	43550	43550	0
425	20250325	120700	242496650	43550	43550	43550	43550	8
426	20250325	120600	242148250	43600	43600	43600	43600	8
427	20250325	120500	241799450	43550	43600	43600	43550	9
428	20250325	120400	241407450	43550	43550	43550	43550	44
429	20250325	120300	239491250	43550	43550	43550	43550	15
430	20250325	120200	238838000	43500	43500	43500	43500	7
431	20250325	120100	238533500	43500	43500	43500	43500	0
432	20250325	120000	238533500	43500	43550	43550	43500	9
433	20250325	115900	238141950	43550	43550	43550	43550	18
434	20250325	115800	237358050	43550	43550	43550	43550	0
435	20250325	115700	237358050	43550	43550	43550	43550	44
436	20250325	115600	235441850	43550	43550	43550	43550	107
437	20250325	115500	230782000	43550	43550	43550	43550	0
438	20250325	115400	230782000	43550	43550	43550	43550	0
439	20250325	115300	230782000	43550	43550	43550	43550	35
440	20250325	115200	229257750	43550	43550	43550	43550	110
441	20250325	115100	224467250	43550	43550	43550	43550	1
442	20250325	115000	224423700	43550	43550	43550	43550	35
443	20250325	114900	222899450	43550	43550	43550	43550	100
444	20250325	114800	218544450	43550	43550	43550	43500	14
445	20250325	114700	217935150	43550	43550	43550	43550	294
446	20250325	114600	205131450	43550	43600	43600	43550	37
447	20250325	114500	203518700	43600	43600	43600	43600	1
448	20250325	114400	203475100	43600	43600	43600	43550	219
449	20250325	114300	193927050	43650	43600	43650	43600	10
450	20250325	114200	193491000	43600	43600	43600	43600	0
451	20250325	114100	193491000	43600	43600	43600	43600	7
452	20250325	114000	193185800	43600	43600	43600	43600	0
453	20250325	113900	193185800	43600	43600	43600	43600	9
454	20250325	113800	192793400	43650	43650	43650	43650	10
455	20250325	113700	192356900	43600	43600	43600	43600	7
456	20250325	113600	192051700	43600	43600	43600	43600	8
457	20250325	113500	191702900	43600	43600	43600	43600	0
458	20250325	113400	191702900	43600	43600	43600	43600	16
459	20250325	113300	191005300	43600	43600	43600	43600	0
460	20250325	113200	191005300	43600	43600	43600	43600	7
461	20250325	113100	190700100	43650	43650	43650	43650	0
462	20250325	113000	190700100	43650	43650	43650	43650	0
463	20250325	112900	190700100	43650	43700	43700	43650	112
464	20250325	112800	185811250	43700	43700	43700	43700	4
465	20250325	112700	185636450	43650	43650	43650	43650	7
466	20250325	112600	185330900	43600	43600	43600	43600	0
467	20250325	112500	185330900	43600	43600	43600	43600	14
468	20250325	112400	184720500	43600	43600	43600	43600	55
469	20250325	112300	182322500	43600	43600	43600	43600	35
470	20250325	112200	180796500	43600	43600	43600	43600	54
471	20250325	112100	178442100	43600	43600	43600	43600	0
472	20250325	112000	178442100	43600	43650	43650	43600	49
473	20250325	111900	176305650	43650	43650	43650	43650	47
474	20250325	111800	174254100	43600	43600	43600	43600	16
475	20250325	111700	173556500	43600	43600	43600	43600	200
476	20250325	111600	164836500	43600	43600	43600	43600	8
477	20250325	111500	164487700	43650	43600	43650	43600	14
478	20250325	111400	163877000	43650	43650	43650	43650	4
479	20250325	111300	163702400	43600	43600	43600	43600	8
480	20250325	111200	163353600	43650	43650	43650	43650	5
481	20250325	111100	163135350	43650	43650	43650	43650	2
482	20250325	111000	163048050	43750	43750	43750	43750	0
483	20250325	110900	163048050	43750	43700	43750	43700	18
484	20250325	110800	162260950	43650	43700	43700	43650	19
485	20250325	110700	161431500	43900	43650	43900	43650	5
486	20250325	110600	161212950	43650	43700	43700	43650	7
487	20250325	110500	160907300	43700	43700	43700	43600	302
488	20250325	110400	147739100	43650	43650	43650	43650	16
489	20250325	110300	147040700	43600	43600	43600	43600	8
490	20250325	110200	146691900	43650	43650	43650	43650	5
491	20250325	110100	146473650	43600	43600	43600	43600	7
492	20250325	110000	146168450	43650	43650	43650	43650	0
493	20250325	105900	146168450	43650	43650	43650	43650	1
494	20250325	105800	146124800	43650	43650	43650	43650	0
495	20250325	105700	146124800	43650	43650	43650	43650	6
496	20250325	105600	145862900	43650	43650	43650	43650	8
497	20250325	105500	145513700	43700	43700	43700	43700	0
498	20250325	105400	145513700	43700	43650	43700	43650	19
499	20250325	105300	144683850	43650	43650	43650	43650	44
500	20250325	105200	142763250	43650	43650	43650	43650	7
501	20250325	105100	142457700	43650	43650	43650	43650	0
502	20250325	105000	142457700	43650	43650	43650	43650	8
503	20250325	104900	142108500	43650	43650	43650	43650	7
504	20250325	104800	141802950	43650	43650	43650	43650	39
505	20250325	104700	140100600	43650	43650	43650	43650	8
506	20250325	104600	139751400	43650	43650	43650	43650	0
507	20250325	104500	139751400	43650	43650	43650	43650	9
508	20250325	104400	139358550	43650	43650	43650	43650	5
509	20250325	104300	139140300	43650	43650	43650	43650	7
510	20250325	104200	138834750	43650	43650	43650	43650	3
511	20250325	104100	138703800	43650	43650	43650	43650	0
512	20250325	104000	138703800	43650	43650	43650	43650	25
513	20250325	103900	137612550	43650	43650	43650	43650	11
514	20250325	103800	137132400	43650	43650	43650	43650	1
515	20250325	103700	137088750	43650	43650	43650	43650	93
516	20250325	103600	133029300	43650	43650	43650	43650	58
517	20250325	103500	130497600	43650	43650	43650	43600	126
518	20250325	103400	125000700	43650	43650	43650	43650	230
519	20250325	103300	114961200	43650	43650	43650	43650	8
520	20250325	103200	114612000	43700	43700	43700	43700	299
521	20250325	103100	101545700	43700	43700	43700	43700	18
522	20250325	103000	100759100	43700	43700	43700	43700	0
523	20250325	102900	100759100	43700	43700	43700	43700	9
524	20250325	102800	100365800	43700	43700	43700	43700	59
525	20250325	102700	97787500	43750	43750	43750	43750	10
526	20250325	102600	97350000	43750	43700	43750	43700	138
527	20250325	102500	91313850	43750	43750	43750	43750	2
528	20250325	102400	91226350	43700	43700	43700	43700	7
529	20250325	102300	90920450	43700	43700	43700	43700	69
530	20250325	102200	87905150	43700	43750	43750	43700	351
531	20250325	102100	72562750	43750	43800	43800	43750	256
532	20250325	102000	61359950	43800	43800	43800	43800	0
533	20250325	101900	61359950	43800	43800	43800	43800	328
534	20250325	101800	46993550	43850	43850	43850	43850	0
535	20250325	101700	46993550	43850	43850	43850	43850	5
536	20250325	101600	46774300	43800	43850	43850	43800	3
537	20250325	101500	46642800	43800	43850	43850	43800	9
538	20250325	101400	46248550	43850	43850	43850	43850	31
539	20250325	101300	44889200	43850	43850	43850	43850	112
540	20250325	101200	39978000	43850	43900	43900	43850	8
541	20250325	101100	39627150	43850	43850	43850	43850	0
542	20250325	101000	39627150	43850	43850	43850	43850	7
543	20250325	100900	39320200	43950	43950	43950	43950	0
544	20250325	100800	39320200	43950	43950	43950	43950	5
545	20250325	100700	39100450	43850	43850	43850	43850	7
546	20250325	100600	38793500	43950	43950	43950	43950	4
547	20250325	100500	38617700	43950	43950	43950	43950	14
548	20250325	100400	38002400	43950	43950	43950	43950	0
549	20250325	100300	38002400	43950	43950	43950	43950	0
550	20250325	100200	38002400	43950	43950	43950	43950	0
551	20250325	100100	38002400	43950	43950	43950	43950	0
552	20250325	100000	38002400	43950	43950	43950	43950	1
553	20250325	095900	37958450	43950	43950	43950	43950	0
554	20250325	095800	37958450	43950	43950	43950	43950	0
555	20250325	095700	37958450	43950	43950	43950	43950	0
556	20250325	095600	37958450	43950	43950	43950	43950	0
557	20250325	095500	37958450	43950	43950	43950	43950	0
558	20250325	095400	37958450	43950	43950	43950	43950	0
559	20250325	095300	37958450	43950	43950	43950	43950	0
560	20250325	095200	37958450	43950	43950	43950	43950	0
561	20250325	095100	37958450	43950	43950	43950	43950	0
562	20250325	095000	37958450	43950	43950	43950	43950	0
563	20250325	094900	37958450	43950	43950	43950	43950	2
564	20250325	094800	37870550	43950	43950	43950	43950	0
565	20250325	094700	37870550	43950	43950	43950	43950	0
566	20250325	094600	37870550	43950	43950	43950	43950	14
567	20250325	094500	37255250	43950	43950	43950	43950	2
568	20250325	094400	37167350	43850	43850	43850	43850	0
569	20250325	094300	37167350	43850	43850	43850	43850	204
570	20250325	094200	28221950	43950	43950	43950	43950	0
571	20250325	094100	28221950	43950	43950	43950	43950	0
572	20250325	094000	28221950	43950	43950	43950	43950	0
573	20250325	093900	28221950	43950	43950	43950	43950	0
574	20250325	093800	28221950	43950	43950	43950	43950	0
575	20250325	093700	28221950	43950	43950	43950	43950	1
576	20250325	093600	28178000	43850	43850	43850	43850	14
577	20250325	093500	27564100	43950	43900	43950	43900	34
578	20250325	093400	26070050	43900	43900	43900	43900	0
579	20250325	093300	26070050	43900	43900	43900	43900	1
580	20250325	093200	26026150	43950	43950	43950	43950	3
581	20250325	093100	25894300	43950	43950	43950	43950	2
582	20250325	093000	25806400	43950	43950	43950	43950	0
583	20250325	092900	25806400	43950	43950	43950	43950	0
584	20250325	092800	25806400	43950	43950	43950	43950	0
585	20250325	092700	25806400	43950	43950	43950	43950	0
586	20250325	092600	25806400	43950	43950	43950	43900	34
587	20250325	092500	24312150	43900	43900	43900	43900	3
588	20250325	092400	24180450	43900	43900	43900	43900	0
589	20250325	092300	24180450	43900	43900	43900	43900	0
590	20250325	092200	24180450	43900	43900	43900	43900	0
591	20250325	092100	24180450	43900	43900	43900	43900	0
592	20250325	092000	24180450	43900	43900	43900	43900	0
593	20250325	091900	24180450	43900	43900	43900	43900	0
594	20250325	091800	24180450	43900	43900	43900	43900	0
595	20250325	091700	24180450	43900	43900	43900	43900	0
596	20250325	091600	24180450	43900	43900	43900	43900	0
597	20250325	091500	24180450	43900	43900	43900	43900	352
598	20250325	091400	8727650	43950	43950	43950	43950	0
599	20250325	091300	8727650	43950	43950	43950	43950	0
600	20250325	091200	8727650	43950	43950	43950	43950	1
601	20250325	091100	8683700	43900	43900	43900	43900	0
602	20250325	091000	8683700	43900	43900	43900	43900	0
603	20250325	090900	8683700	43900	43900	43900	43900	0
604	20250325	090800	8683700	43900	43900	43900	43900	0
605	20250325	090700	8683700	43900	43850	43900	43850	113
606	20250325	090600	3728600	43850	43850	43850	43850	2
607	20250325	090500	3640900	43800	43850	43850	43800	74
608	20250325	090400	396400	44000	44000	44000	44000	1
609	20250325	090300	352400	44100	44100	44100	44100	4
610	20250325	090200	176000	44100	44100	44100	44100	0
611	20250325	090100	176000	44100	44100	44100	44100	0
612	20250325	090000	176000	44100	44100	44100	43900	4