KissMeData/025000/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191200	154798475	43800	43800	43800	43800	71
3	20250304	191100	154798475	43800	43800	43800	43800	0
4	20250304	191000	154798475	43800	43800	43800	43800	0
5	20250304	190900	154798475	43800	43800	43800	43800	0
6	20250304	190800	154798475	43800	43800	43800	43800	0
7	20250304	190700	154798475	43800	43800	43800	43800	0
8	20250304	190600	154798475	43800	43800	43800	43800	0
9	20250304	190500	154798475	43800	43800	43800	43800	0
10	20250304	190400	154798475	43800	43800	43800	43800	0
11	20250304	190300	154798475	43800	43800	43800	43800	0
12	20250304	190200	154798475	43800	43800	43800	43800	0
13	20250304	190100	154798475	43800	43800	43800	43800	0
14	20250304	190000	154798475	43800	43800	43800	43800	0
15	20250304	185900	154798475	43800	43800	43800	43800	0
16	20250304	185800	154798475	43800	43800	43800	43800	0
17	20250304	185700	154798475	43800	43800	43800	43800	0
18	20250304	185600	154798475	43800	43800	43800	43800	0
19	20250304	185500	154798475	43800	43800	43800	43800	0
20	20250304	185400	154798475	43800	43800	43800	43800	0
21	20250304	185300	154798475	43800	43800	43800	43800	0
22	20250304	185200	154798475	43800	43800	43800	43800	0
23	20250304	185100	154798475	43800	43800	43800	43800	0
24	20250304	185000	154798475	43800	43800	43800	43800	0
25	20250304	184900	154798475	43800	43800	43800	43800	0
26	20250304	184800	154798475	43800	43800	43800	43800	0
27	20250304	184700	154798475	43800	43800	43800	43800	0
28	20250304	184600	154798475	43800	43800	43800	43800	0
29	20250304	184500	154798475	43800	43800	43800	43800	0
30	20250304	184400	154798475	43800	43800	43800	43800	0
31	20250304	184300	154798475	43800	43800	43800	43800	0
32	20250304	184200	154798475	43800	43800	43800	43800	71
33	20250304	184100	154798475	43800	43800	43800	43800	0
34	20250304	184000	154798475	43800	43800	43800	43800	0
35	20250304	183900	154798475	43800	43800	43800	43800	0
36	20250304	183800	154798475	43800	43800	43800	43800	0
37	20250304	183700	154798475	43800	43800	43800	43800	0
38	20250304	183600	154798475	43800	43800	43800	43800	0
39	20250304	183500	154798475	43800	43800	43800	43800	0
40	20250304	183400	154798475	43800	43800	43800	43800	0
41	20250304	183300	154798475	43800	43800	43800	43800	0
42	20250304	183200	154798475	43800	43800	43800	43800	0
43	20250304	183100	154798475	43800	43800	43800	43800	0
44	20250304	183000	154798475	43800	43800	43800	43800	0
45	20250304	182900	154798475	43800	43800	43800	43800	0
46	20250304	182800	154798475	43800	43800	43800	43800	0
47	20250304	182700	154798475	43800	43800	43800	43800	0
48	20250304	182600	154798475	43800	43800	43800	43800	0
49	20250304	182500	154798475	43800	43800	43800	43800	0
50	20250304	182400	154798475	43800	43800	43800	43800	0
51	20250304	182300	154798475	43800	43800	43800	43800	0
52	20250304	182200	154798475	43800	43800	43800	43800	0
53	20250304	182100	154798475	43800	43800	43800	43800	0
54	20250304	182000	154798475	43800	43800	43800	43800	0
55	20250304	181900	154798475	43800	43800	43800	43800	0
56	20250304	181800	154798475	43800	43800	43800	43800	0
57	20250304	181700	154798475	43800	43800	43800	43800	0
58	20250304	181600	154798475	43800	43800	43800	43800	0
59	20250304	181500	154798475	43800	43800	43800	43800	0
60	20250304	181400	154798475	43800	43800	43800	43800	0
61	20250304	181300	154798475	43800	43800	43800	43800	0
62	20250304	181200	154798475	43800	43800	43800	43800	71
63	20250304	181100	154798475	43800	43800	43800	43800	0
64	20250304	181000	154798475	43800	43800	43800	43800	0
65	20250304	180900	154798475	43800	43800	43800	43800	0
66	20250304	180800	154798475	43800	43800	43800	43800	0
67	20250304	180700	154798475	43800	43800	43800	43800	0
68	20250304	180600	154798475	43800	43800	43800	43800	0
69	20250304	180500	154798475	43800	43800	43800	43800	0
70	20250304	180400	154798475	43800	43800	43800	43800	0
71	20250304	180300	154798475	43800	43800	43800	43800	0
72	20250304	180200	154798475	43800	43800	43800	43800	0
73	20250304	180100	154798475	43800	43800	43800	43800	0
74	20250304	180000	154798475	43800	43800	43800	43800	0
75	20250304	175900	154798475	43800	43800	43800	43800	0
76	20250304	175800	154798475	43800	43800	43800	43800	0
77	20250304	175700	154798475	43800	43800	43800	43800	0
78	20250304	175600	154798475	43800	43800	43800	43800	0
79	20250304	175500	154798475	43800	43800	43800	43800	0
80	20250304	175400	154798475	43800	43800	43800	43800	0
81	20250304	175300	154798475	43800	43800	43800	43800	0
82	20250304	175200	154798475	43800	43800	43800	43800	0
83	20250304	175100	154798475	43800	43800	43800	43800	0
84	20250304	175000	154798475	43800	43800	43800	43800	0
85	20250304	174900	154798475	43800	43800	43800	43800	0
86	20250304	174800	154798475	43800	43800	43800	43800	0
87	20250304	174700	154798475	43800	43800	43800	43800	0
88	20250304	174600	154798475	43800	43800	43800	43800	0
89	20250304	174500	154798475	43800	43800	43800	43800	0
90	20250304	174400	154798475	43800	43800	43800	43800	0
91	20250304	174300	154798475	43800	43800	43800	43800	0
92	20250304	174200	154798475	43800	43800	43800	43800	71
93	20250304	174100	154798475	43800	43800	43800	43800	0
94	20250304	174000	154798475	43800	43800	43800	43800	0
95	20250304	173900	154798475	43800	43800	43800	43800	0
96	20250304	173800	154798475	43800	43800	43800	43800	0
97	20250304	173700	154798475	43800	43800	43800	43800	0
98	20250304	173600	154798475	43800	43800	43800	43800	0
99	20250304	173500	154798475	43800	43800	43800	43800	0
100	20250304	173400	154798475	43800	43800	43800	43800	0
101	20250304	173300	154798475	43800	43800	43800	43800	0
102	20250304	173200	154798475	43800	43800	43800	43800	0
103	20250304	173100	154798475	43800	43800	43800	43800	0
104	20250304	173000	154798475	43800	43800	43800	43800	0
105	20250304	172900	154798475	43800	43800	43800	43800	0
106	20250304	172800	154798475	43800	43800	43800	43800	0
107	20250304	172700	154798475	43800	43800	43800	43800	0
108	20250304	172600	154798475	43800	43800	43800	43800	0
109	20250304	172500	154798475	43800	43800	43800	43800	0
110	20250304	172400	154798475	43800	43800	43800	43800	0
111	20250304	172300	154798475	43800	43800	43800	43800	0
112	20250304	172200	154798475	43800	43800	43800	43800	0
113	20250304	172100	154798475	43800	43800	43800	43800	0
114	20250304	172000	154798475	43800	43800	43800	43800	0
115	20250304	171900	154798475	43800	43800	43800	43800	0
116	20250304	171800	154798475	43800	43800	43800	43800	0
117	20250304	171700	154798475	43800	43800	43800	43800	0
118	20250304	171600	154798475	43800	43800	43800	43800	0
119	20250304	171500	154798475	43800	43800	43800	43800	0
120	20250304	171400	154798475	43800	43800	43800	43800	0
121	20250304	171300	154798475	43800	43800	43800	43800	0
122	20250304	171200	154798475	43800	43800	43800	43800	71
123	20250304	171100	154798475	43800	43800	43800	43800	0
124	20250304	171000	154798475	43800	43800	43800	43800	0
125	20250304	170900	154798475	43800	43800	43800	43800	0
126	20250304	170800	154798475	43800	43800	43800	43800	0
127	20250304	170700	154798475	43800	43800	43800	43800	0
128	20250304	170600	154798475	43800	43800	43800	43800	0
129	20250304	170500	154798475	43800	43800	43800	43800	0
130	20250304	170400	154798475	43800	43800	43800	43800	0
131	20250304	170300	154798475	43800	43800	43800	43800	0
132	20250304	170200	154798475	43800	43800	43800	43800	0
133	20250304	170100	154798475	43800	43800	43800	43800	0
134	20250304	170000	154798475	43800	43800	43800	43800	0
135	20250304	165900	154798475	43800	43800	43800	43800	0
136	20250304	165800	154798475	43800	43800	43800	43800	0
137	20250304	165700	154798475	43800	43800	43800	43800	0
138	20250304	165600	154798475	43800	43800	43800	43800	0
139	20250304	165500	154798475	43800	43800	43800	43800	0
140	20250304	165400	154798475	43800	43800	43800	43800	0
141	20250304	165300	154798475	43800	43800	43800	43800	0
142	20250304	165200	154798475	43800	43800	43800	43800	0
143	20250304	165100	154798475	43800	43800	43800	43800	0
144	20250304	165000	154798475	43800	43800	43800	43800	0
145	20250304	164900	154798475	43800	43800	43800	43800	0
146	20250304	164800	154798475	43800	43800	43800	43800	0
147	20250304	164700	154798475	43800	43800	43800	43800	0
148	20250304	164600	154798475	43800	43800	43800	43800	0
149	20250304	164500	154798475	43800	43800	43800	43800	0
150	20250304	164400	154798475	43800	43800	43800	43800	0
151	20250304	164300	154798475	43800	43800	43800	43800	0
152	20250304	164200	154798475	43800	43800	43800	43800	71
153	20250304	164100	154798475	43800	43800	43800	43800	0
154	20250304	164000	154798475	43800	43800	43800	43800	0
155	20250304	163900	154798475	43800	43800	43800	43800	0
156	20250304	163800	154798475	43800	43800	43800	43800	0
157	20250304	163700	154798475	43800	43800	43800	43800	0
158	20250304	163600	154798475	43800	43800	43800	43800	0
159	20250304	163500	154798475	43800	43800	43800	43800	0
160	20250304	163400	154798475	43800	43800	43800	43800	0
161	20250304	163300	154798475	43800	43800	43800	43800	0
162	20250304	163200	154798475	43800	43800	43800	43800	0
163	20250304	163100	154798475	43800	43800	43800	43800	0
164	20250304	163000	154798475	43800	43800	43800	43800	0
165	20250304	162900	154798475	43800	43800	43800	43800	0
166	20250304	162800	154798475	43800	43800	43800	43800	0
167	20250304	162700	154798475	43800	43800	43800	43800	0
168	20250304	162600	154798475	43800	43800	43800	43800	0
169	20250304	162500	154798475	43800	43800	43800	43800	0
170	20250304	162400	154798475	43800	43800	43800	43800	0
171	20250304	162300	154798475	43800	43800	43800	43800	0
172	20250304	162200	154798475	43800	43800	43800	43800	0
173	20250304	162100	154798475	43800	43800	43800	43800	0
174	20250304	162000	154798475	43800	43800	43800	43800	0
175	20250304	161900	154798475	43800	43800	43800	43800	0
176	20250304	161800	154798475	43800	43800	43800	43800	0
177	20250304	161700	154798475	43800	43800	43800	43800	0
178	20250304	161600	154798475	43800	43800	43800	43800	0
179	20250304	161500	154798475	43800	43800	43800	43800	0
180	20250304	161400	154798475	43800	43800	43800	43800	0
181	20250304	161300	154798475	43800	43800	43800	43800	0
182	20250304	161200	154798475	43800	43800	43800	43800	71
183	20250304	161100	154798475	43800	43800	43800	43800	0
184	20250304	161000	154798475	43800	43800	43800	43800	0
185	20250304	160900	154798475	43800	43800	43800	43800	0
186	20250304	160800	154798475	43800	43800	43800	43800	0
187	20250304	160700	154798475	43800	43800	43800	43800	0
188	20250304	160600	154798475	43800	43800	43800	43800	0
189	20250304	160500	154798475	43800	43800	43800	43800	0
190	20250304	160400	154798475	43800	43800	43800	43800	0
191	20250304	160300	154798475	43800	43800	43800	43800	0
192	20250304	160200	154798475	43800	43800	43800	43800	0
193	20250304	160100	154798475	43800	43800	43800	43800	0
194	20250304	160000	154798475	43800	43800	43800	43800	0
195	20250304	155900	154798475	43800	43800	43800	43800	0
196	20250304	155800	154798475	43800	43800	43800	43800	0
197	20250304	155700	154798475	43800	43800	43800	43800	0
198	20250304	155600	154798475	43800	43800	43800	43800	0
199	20250304	155500	154798475	43800	43800	43800	43800	0
200	20250304	155400	154798475	43800	43800	43800	43800	0
201	20250304	155300	154798475	43800	43800	43800	43800	0
202	20250304	155200	154798475	43800	43800	43800	43800	0
203	20250304	155100	154798475	43800	43800	43800	43800	0
204	20250304	155000	154798475	43800	43800	43800	43800	0
205	20250304	154900	154798475	43800	43800	43800	43800	0
206	20250304	154800	154798475	43800	43800	43800	43800	0
207	20250304	154700	154798475	43800	43800	43800	43800	0
208	20250304	154600	154798475	43800	43800	43800	43800	0
209	20250304	154500	154798475	43800	43800	43800	43800	0
210	20250304	154400	154798475	43800	43800	43800	43800	0
211	20250304	154300	154798475	43800	43800	43800	43800	0
212	20250304	154200	154798475	43800	43800	43800	43800	71
213	20250304	154100	154798475	43800	43800	43800	43800	0
214	20250304	154000	154798475	43800	43800	43800	43800	0
215	20250304	153900	154798475	43800	43800	43800	43800	0
216	20250304	153800	154798475	43800	43800	43800	43800	0
217	20250304	153700	154798475	43800	43800	43800	43800	0
218	20250304	153600	154798475	43800	43800	43800	43800	0
219	20250304	153500	154798475	43800	43800	43800	43800	0
220	20250304	153400	154798475	43800	43800	43800	43800	0
221	20250304	153300	154798475	43800	43800	43800	43800	0
222	20250304	153200	154798475	43800	43800	43800	43800	0
223	20250304	153100	154798475	43800	43800	43800	43800	0
224	20250304	153000	154798475	43800	43800	43800	43800	71
225	20250304	152900	151688675	43900	43900	43900	43900	0
226	20250304	152800	151688675	43900	43900	43900	43900	0
227	20250304	152700	151688675	43900	43900	43900	43900	0
228	20250304	152600	151688675	43900	43900	43900	43900	0
229	20250304	152500	151688675	43900	43900	43900	43900	0
230	20250304	152400	151688675	43900	43900	43900	43900	0
231	20250304	152300	151688675	43900	43900	43900	43900	0
232	20250304	152200	151688675	43900	43900	43900	43900	0
233	20250304	152100	151688675	43900	43900	43900	43900	0
234	20250304	152000	151688675	43900	43900	43900	43900	0
235	20250304	151900	151688675	43900	43900	43900	43900	0
236	20250304	151800	151688675	43900	43900	43900	43900	10
237	20250304	151700	151249675	43900	43900	43900	43900	10
238	20250304	151600	150810675	43900	43900	43900	43900	0
239	20250304	151500	150810675	43900	43800	43900	43800	3
240	20250304	151400	150679075	43900	43900	43900	43900	0
241	20250304	151300	150679075	43900	43800	43900	43800	4
242	20250304	151200	150503675	43800	43800	43900	43800	8
243	20250304	151100	150153075	43800	43800	43800	43800	5
244	20250304	151000	149934075	43800	43800	43900	43800	4
245	20250304	150900	149758675	43800	43800	43800	43800	2
246	20250304	150800	149671075	43800	43800	43800	43800	1
247	20250304	150700	149627275	43800	43800	43800	43800	0
248	20250304	150600	149627275	43800	43800	43800	43800	1
249	20250304	150500	149583475	43800	43800	43800	43800	1
250	20250304	150400	149539675	43800	43800	43800	43800	1
251	20250304	150300	149495875	43800	43800	43800	43800	2
252	20250304	150200	149408275	43800	43800	43800	43800	1
253	20250304	150100	149364475	43800	43800	43800	43800	1
254	20250304	150000	149320675	43800	43800	43850	43800	12
255	20250304	145900	148794775	43800	43850	43850	43800	3
256	20250304	145800	148663275	43850	43850	43850	43850	1
257	20250304	145700	148619425	43800	43800	43800	43800	0
258	20250304	145600	148619425	43800	43850	43850	43800	5
259	20250304	145500	148400225	43850	43800	43850	43800	2
260	20250304	145400	148312575	43800	43800	43800	43800	1
261	20250304	145300	148268775	43850	43900	43900	43850	5
262	20250304	145200	148049425	43850	43850	43850	43850	1
263	20250304	145100	148005575	43800	43800	43800	43800	2
264	20250304	145000	147917975	43850	43850	43850	43850	7
265	20250304	144900	147611025	43800	43800	43800	43800	0
266	20250304	144800	147611025	43800	43800	43800	43800	5
267	20250304	144700	147392025	43900	43950	43950	43900	3
268	20250304	144600	147260225	43900	43900	43900	43900	1
269	20250304	144500	147216325	43900	43900	43900	43900	1
270	20250304	144400	147172425	43950	43900	43950	43900	5
271	20250304	144300	146952875	43900	43900	43900	43900	1
272	20250304	144200	146908975	43950	43900	43950	43900	4
273	20250304	144100	146733225	43900	43900	43900	43900	1
274	20250304	144000	146689325	43900	43900	43900	43900	1
275	20250304	143900	146645425	43900	43900	43900	43900	0
276	20250304	143800	146645425	43900	43850	43900	43850	5
277	20250304	143700	146426075	43800	43800	43800	43800	0
278	20250304	143600	146426075	43800	43800	43800	43800	4
279	20250304	143500	146250875	43900	43900	43900	43900	8
280	20250304	143400	145899675	43950	43950	43950	43950	2
281	20250304	143300	145811775	43900	43900	43900	43900	1
282	20250304	143200	145767875	43950	43950	43950	43950	2
283	20250304	143100	145679975	43850	43850	43850	43850	0
284	20250304	143000	145679975	43850	43850	43850	43850	0
285	20250304	142900	145679975	43850	43850	43850	43850	1
286	20250304	142800	145636125	43950	43950	43950	43950	8
287	20250304	142700	145284525	44000	43950	44000	43950	165
288	20250304	142600	138031575	43850	43850	43850	43850	0
289	20250304	142500	138031575	43850	43850	43850	43850	1
290	20250304	142400	137987725	43800	43850	43850	43800	4
291	20250304	142300	137812375	43900	43900	43900	43900	2
292	20250304	142200	137724575	43900	43900	43900	43900	0
293	20250304	142100	137724575	43900	43850	43900	43850	6
294	20250304	142000	137461375	43900	43900	43900	43900	0
295	20250304	141900	137461375	43900	43900	43900	43900	2
296	20250304	141800	137373575	43900	43900	43900	43900	0
297	20250304	141700	137373575	43900	43800	43950	43800	101
298	20250304	141600	132947625	43800	43800	43800	43800	1
299	20250304	141500	132903825	43900	43850	43900	43800	12
300	20250304	141400	132377925	43850	43850	43850	43850	0
301	20250304	141300	132377925	43850	43850	43850	43850	2
302	20250304	141200	132290225	43800	43800	43800	43800	5
303	20250304	141100	132071225	43900	43800	43900	43800	61
304	20250304	141000	129398325	43850	43850	43850	43850	3
305	20250304	140900	129266775	43900	43850	43900	43850	5
306	20250304	140800	129047425	43900	43900	43900	43900	0
307	20250304	140700	129047425	43900	43900	43900	43900	0
308	20250304	140600	129047425	43900	43900	43900	43850	6
309	20250304	140500	128784175	43850	43850	43850	43850	0
310	20250304	140400	128784175	43850	43850	43850	43850	3
311	20250304	140300	128652625	43800	43800	43950	43800	52
312	20250304	140200	126374525	43850	43850	43850	43850	2
313	20250304	140100	126286825	43850	43850	43850	43850	0
314	20250304	140000	126286825	43850	43850	43900	43850	10
315	20250304	135900	125848175	43900	43900	43900	43900	0
316	20250304	135800	125848175	43900	43900	43900	43900	0
317	20250304	135700	125848175	43900	43900	43900	43900	0
318	20250304	135600	125848175	43900	43800	43900	43800	13
319	20250304	135500	125278525	43800	43800	43950	43800	62
320	20250304	135400	122561625	43850	43850	43850	43850	0
321	20250304	135300	122561625	43850	43850	43850	43850	3
322	20250304	135200	122430075	43900	43800	43900	43800	96
323	20250304	135100	118223675	43850	43850	43850	43850	3
324	20250304	135000	118092125	43850	43850	43850	43850	0
325	20250304	134900	118092125	43850	43800	43850	43800	7
326	20250304	134800	117785425	43850	43850	43850	43850	11
327	20250304	134700	117303075	43875	43875	43875	43850	25
328	20250304	134600	116206700	43875	43875	43875	43875	1
329	20250304	134500	116162825	43875	43875	43875	43875	2
330	20250304	134400	116075075	43875	43875	43875	43875	0
331	20250304	134300	116075075	43875	43875	43875	43875	2
332	20250304	134200	115987325	43875	43875	43875	43875	0
333	20250304	134100	115987325	43875	43875	43875	43875	2
334	20250304	134000	115899575	43875	43875	43875	43875	19
335	20250304	133900	115065950	43875	43875	43875	43875	2
336	20250304	133800	114978200	43850	43850	43850	43850	0
337	20250304	133700	114978200	43850	43875	43875	43850	8
338	20250304	133600	114627325	43875	43850	43875	43850	7
339	20250304	133500	114320225	43875	43875	43875	43850	12
340	20250304	133400	113793950	43900	43900	43900	43900	2
341	20250304	133300	113706150	43900	43900	43900	43900	0
342	20250304	133200	113706150	43900	43900	43900	43900	2
343	20250304	133100	113618350	43900	43900	43900	43900	0
344	20250304	133000	113618350	43900	43900	43900	43900	4
345	20250304	132900	113442750	43950	43950	43950	43950	0
346	20250304	132800	113442750	43950	43950	43950	43950	0
347	20250304	132700	113442750	43950	43850	43950	43850	8
348	20250304	132600	113091750	43900	43900	43900	43900	4
349	20250304	132500	112916150	43850	43850	43850	43850	5
350	20250304	132400	112696900	43900	43900	43900	43900	4
351	20250304	132300	112521300	43900	43900	43900	43900	0
352	20250304	132200	112521300	43900	43900	43900	43900	4
353	20250304	132100	112345700	43900	43900	43900	43900	0
354	20250304	132000	112345700	43900	43900	43900	43900	6
355	20250304	131900	112082300	43900	43900	43900	43900	0
356	20250304	131800	112082300	43900	43900	43900	43900	0
357	20250304	131700	112082300	43900	43900	43900	43900	2
358	20250304	131600	111994500	43850	43850	43850	43850	3
359	20250304	131500	111862950	43900	43850	43900	43850	15
360	20250304	131400	111204900	43850	43850	43850	43850	2
361	20250304	131300	111117200	43900	43850	43900	43850	8
362	20250304	131200	110766250	43900	43900	43900	43900	37
363	20250304	131100	109141950	43900	43900	43900	43900	2
364	20250304	131000	109054150	43900	43900	43900	43900	0
365	20250304	130900	109054150	43900	43900	43900	43900	2
366	20250304	130800	108966350	43900	43900	43900	43900	0
367	20250304	130700	108966350	43900	43900	43900	43900	2
368	20250304	130600	108878550	43900	43900	43900	43900	3
369	20250304	130500	108746850	43900	43900	43900	43900	3
370	20250304	130400	108615150	43900	43900	43900	43900	0
371	20250304	130300	108615150	43900	43900	43900	43900	4
372	20250304	130200	108439550	43850	43850	43850	43850	0
373	20250304	130100	108439550	43850	43900	43900	43850	7
374	20250304	130000	108132500	43900	43900	43900	43900	0
375	20250304	125900	108132500	43900	43900	43900	43900	1
376	20250304	125800	108088600	43900	43900	43900	43900	2
377	20250304	125700	108000800	43900	43900	43900	43900	0
378	20250304	125600	108000800	43900	43850	43900	43850	52
379	20250304	125500	105718950	43850	43850	43850	43850	9
380	20250304	125400	105324300	43900	43900	43900	43900	2
381	20250304	125300	105236500	43900	43900	43900	43900	0
382	20250304	125200	105236500	43900	43900	43900	43900	2
383	20250304	125100	105148700	43900	43900	43900	43900	0
384	20250304	125000	105148700	43900	43900	43900	43900	4
385	20250304	124900	104973100	43850	43900	43900	43850	15
386	20250304	124800	104314850	43950	43950	43950	43950	2
387	20250304	124700	104226950	43950	43950	43950	43950	1
388	20250304	124600	104183000	43950	43950	43950	43950	6
389	20250304	124500	103919300	43950	43950	43950	43950	0
390	20250304	124400	103919300	43950	43950	43950	43950	0
391	20250304	124300	103919300	43950	43950	43950	43950	0
392	20250304	124200	103919300	43950	43950	43950	43950	2
393	20250304	124100	103831400	43900	43900	43900	43900	2
394	20250304	124000	103743600	43900	43900	43900	43900	0
395	20250304	123900	103743600	43900	43900	43900	43900	2
396	20250304	123800	103655800	43850	43850	43850	43850	5
397	20250304	123700	103436550	43900	43900	43900	43900	2
398	20250304	123600	103348750	43850	43850	43850	43850	0
399	20250304	123500	103348750	43850	43950	43950	43850	11
400	20250304	123400	102865850	43950	43950	43950	43950	0
401	20250304	123300	102865850	43950	43950	43950	43950	2
402	20250304	123200	102777950	43950	43950	43950	43950	0
403	20250304	123100	102777950	43950	43950	43950	43950	3
404	20250304	123000	102646100	43950	43950	43950	43950	0
405	20250304	122900	102646100	43950	43950	43950	43950	2
406	20250304	122800	102558200	43950	43950	43950	43950	0
407	20250304	122700	102558200	43950	43950	43950	43950	0
408	20250304	122600	102558200	43950	43900	43950	43900	6
409	20250304	122500	102294750	43950	43950	43950	43950	2
410	20250304	122400	102206850	43950	43950	43950	43950	0
411	20250304	122300	102206850	43950	43950	43950	43950	0
412	20250304	122200	102206850	43950	43950	43950	43950	6
413	20250304	122100	101943150	43950	43950	43950	43950	0
414	20250304	122000	101943150	43950	43950	43950	43950	3
415	20250304	121900	101811300	43950	43950	43950	43950	0
416	20250304	121800	101811300	43950	43950	43950	43950	2
417	20250304	121700	101723400	43950	43950	43950	43950	0
418	20250304	121600	101723400	43950	43950	43950	43950	2
419	20250304	121500	101635500	43900	43950	43950	43900	9
420	20250304	121400	101240350	43950	43950	43950	43950	5
421	20250304	121300	101020600	44000	44000	44000	44000	0
422	20250304	121200	101020600	44000	44000	44000	44000	2
423	20250304	121100	100932600	43950	43950	43950	43950	0
424	20250304	121000	100932600	43950	43950	43950	43950	1
425	20250304	120900	100888650	43900	43900	43900	43900	6
426	20250304	120800	100625250	43950	43950	43950	43950	2
427	20250304	120700	100537350	44000	44000	44000	44000	0
428	20250304	120600	100537350	44000	43950	44000	43950	3
429	20250304	120500	100405450	43950	43950	43950	43950	5
430	20250304	120400	100185700	44000	43950	44000	43950	5
431	20250304	120300	99965900	44000	44000	44000	44000	0
432	20250304	120200	99965900	44000	43900	44000	43900	7
433	20250304	120100	99658400	43950	43950	43950	43950	2
434	20250304	120000	99570500	43950	43950	43950	43950	0
435	20250304	115900	99570500	43950	43950	43950	43950	2
436	20250304	115800	99482600	43950	43950	43950	43950	0
437	20250304	115700	99482600	43950	43950	43950	43950	2
438	20250304	115600	99394700	43950	43950	43950	43950	12
439	20250304	115500	98867300	43950	44000	44000	43950	121
440	20250304	115400	93543350	44000	44000	44000	44000	0
441	20250304	115300	93543350	44000	44000	44000	44000	2
442	20250304	115200	93455350	43950	43950	43950	43950	0
443	20250304	115100	93455350	43950	43950	43950	43950	0
444	20250304	115000	93455350	43950	43950	43950	43950	5
445	20250304	114900	93235600	44000	44000	44000	44000	4
446	20250304	114800	93059600	44000	44000	44000	44000	0
447	20250304	114700	93059600	44000	44000	44000	44000	0
448	20250304	114600	93059600	44000	44050	44050	44000	3
449	20250304	114500	92927550	44100	44100	44100	44100	0
450	20250304	114400	92927550	44100	43950	44100	43950	3
451	20250304	114300	92795550	43900	43900	43900	43900	0
452	20250304	114200	92795550	43900	43900	43900	43900	0
453	20250304	114100	92795550	43900	43900	43900	43900	0
454	20250304	114000	92795550	43900	43900	43900	43900	2
455	20250304	113900	92707750	43850	43850	43850	43850	1
456	20250304	113800	92663900	43900	43950	43950	43900	7
457	20250304	113700	92356450	43950	43950	43950	43950	0
458	20250304	113600	92356450	43950	44000	44000	43950	8
459	20250304	113500	92004650	44000	44000	44000	44000	0
460	20250304	113400	92004650	44000	43950	44000	43950	2
461	20250304	113300	91916700	43950	43950	43950	43950	0
462	20250304	113200	91916700	43950	43950	43950	43950	2
463	20250304	113100	91828800	43900	43900	43900	43900	0
464	20250304	113000	91828800	43900	43900	43900	43900	0
465	20250304	112900	91828800	43900	43900	43900	43900	0
466	20250304	112800	91828800	43900	43900	43900	43900	4
467	20250304	112700	91653200	43900	43900	43900	43900	1
468	20250304	112600	91609300	43950	43900	43950	43900	2
469	20250304	112500	91521450	43850	43850	43850	43850	0
470	20250304	112400	91521450	43850	43850	43850	43850	0
471	20250304	112300	91521450	43850	43850	43850	43850	2
472	20250304	112200	91433750	43850	43850	43850	43850	0
473	20250304	112100	91433750	43850	43850	43850	43850	0
474	20250304	112000	91433750	43850	43850	43850	43850	0
475	20250304	111900	91433750	43850	43850	43850	43850	0
476	20250304	111800	91433750	43850	43850	43850	43850	0
477	20250304	111700	91433750	43850	43850	43850	43850	0
478	20250304	111600	91433750	43850	43850	43850	43850	12
479	20250304	111500	90907550	43850	43850	43850	43850	5
480	20250304	111400	90688300	43950	43950	43950	43950	0
481	20250304	111300	90688300	43950	43950	43950	43950	0
482	20250304	111200	90688300	43950	43950	43950	43950	0
483	20250304	111100	90688300	43950	43950	43950	43950	0
484	20250304	111000	90688300	43950	43900	43950	43900	3
485	20250304	110900	90556550	43850	43850	43850	43850	0
486	20250304	110800	90556550	43850	43850	43850	43850	0
487	20250304	110700	90556550	43850	43850	43850	43850	0
488	20250304	110600	90556550	43850	43850	43850	43850	5
489	20250304	110500	90337300	43850	43850	43850	43850	1
490	20250304	110400	90293450	43850	43850	43850	43850	1
491	20250304	110300	90249600	43850	43850	43850	43850	1
492	20250304	110200	90205750	43900	43900	43900	43900	0
493	20250304	110100	90205750	43900	43900	43900	43900	0
494	20250304	110000	90205750	43900	43900	43900	43900	0
495	20250304	105900	90205750	43900	43900	43900	43900	1
496	20250304	105800	90161850	43900	43900	43900	43900	0
497	20250304	105700	90161850	43900	43900	43900	43900	0
498	20250304	105600	90161850	43900	43950	43950	43900	13
499	20250304	105500	89591100	44050	44000	44050	44000	2
500	20250304	105400	89503050	43950	43950	43950	43950	1
501	20250304	105300	89459100	43950	43950	43950	43950	0
502	20250304	105200	89459100	43950	43950	43950	43950	0
503	20250304	105100	89459100	43950	43950	43950	43950	4
504	20250304	105000	89283300	44000	44000	44000	44000	0
505	20250304	104900	89283300	44000	44000	44000	44000	0
506	20250304	104800	89283300	44000	44000	44000	44000	0
507	20250304	104700	89283300	44000	44000	44000	44000	0
508	20250304	104600	89283300	44000	44000	44000	44000	1
509	20250304	104500	89239300	44050	43900	44050	43900	3
510	20250304	104400	89107450	43900	43900	43900	43900	0
511	20250304	104300	89107450	43900	43900	43900	43900	1
512	20250304	104200	89063550	43900	43900	43900	43900	0
513	20250304	104100	89063550	43900	43900	43900	43900	3
514	20250304	104000	88931850	43800	43850	43850	43800	8
515	20250304	103900	88581250	43900	43900	43900	43900	3
516	20250304	103800	88449550	43950	43950	43950	43950	1
517	20250304	103700	88405600	43950	43950	43950	43950	0
518	20250304	103600	88405600	43950	44000	44000	43950	5
519	20250304	103500	88185650	44100	44100	44100	44100	0
520	20250304	103400	88185650	44100	44100	44100	44100	2
521	20250304	103300	88097450	44200	44200	44200	44200	0
522	20250304	103200	88097450	44200	44200	44200	44200	0
523	20250304	103100	88097450	44200	44100	44200	43950	1013
524	20250304	103000	43426000	44200	44200	44200	44200	0
525	20250304	102900	43426000	44200	44200	44200	44200	0
526	20250304	102800	43426000	44200	44200	44200	44200	0
527	20250304	102700	43426000	44200	44100	44200	44100	7
528	20250304	102600	43117100	44200	44150	44200	44150	7
529	20250304	102500	42807750	44100	44100	44100	44100	0
530	20250304	102400	42807750	44100	44100	44100	44100	5
531	20250304	102300	42587250	44200	44100	44200	44100	173
532	20250304	102200	34956750	44150	44150	44150	44150	0
533	20250304	102100	34956750	44150	44150	44150	44150	0
534	20250304	102000	34956750	44150	44150	44150	44150	1
535	20250304	101900	34912600	44150	44150	44150	44150	0
536	20250304	101800	34912600	44150	44150	44150	44150	0
537	20250304	101700	34912600	44150	44150	44150	44150	0
538	20250304	101600	34912600	44150	44100	44150	44100	6
539	20250304	101500	34647950	44150	44100	44150	44100	34
540	20250304	101400	33148300	44150	44150	44150	44150	0
541	20250304	101300	33148300	44150	44150	44150	44150	0
542	20250304	101200	33148300	44150	44150	44150	44150	0
543	20250304	101100	33148300	44150	44150	44150	44150	0
544	20250304	101000	33148300	44150	44150	44150	44150	0
545	20250304	100900	33148300	44150	44150	44150	44150	0
546	20250304	100800	33148300	44150	44150	44150	44150	0
547	20250304	100700	33148300	44150	44150	44150	44150	0
548	20250304	100600	33148300	44150	44150	44150	44150	0
549	20250304	100500	33148300	44150	44150	44150	44150	0
550	20250304	100400	33148300	44150	44150	44150	44150	7
551	20250304	100300	32839250	44200	44200	44200	44200	0
552	20250304	100200	32839250	44200	44200	44200	44200	0
553	20250304	100100	32839250	44200	44200	44200	44200	0
554	20250304	100000	32839250	44200	44200	44200	44200	1
555	20250304	095900	32795050	44100	44100	44100	44100	0
556	20250304	095800	32795050	44100	44100	44100	44100	0
557	20250304	095700	32795050	44100	44100	44100	44100	0
558	20250304	095600	32795050	44100	44100	44100	44100	0
559	20250304	095500	32795050	44100	44100	44100	44100	0
560	20250304	095400	32795050	44100	44100	44100	44100	0
561	20250304	095300	32795050	44100	44100	44100	44100	0
562	20250304	095200	32795050	44100	44100	44100	44100	5
563	20250304	095100	32574550	44200	44200	44200	44200	0
564	20250304	095000	32574550	44200	44200	44200	44200	0
565	20250304	094900	32574550	44200	44150	44200	44150	3
566	20250304	094800	32442000	44150	44150	44150	44150	0
567	20250304	094700	32442000	44150	44150	44150	44150	2
568	20250304	094600	32353700	44100	44100	44100	44100	0
569	20250304	094500	32353700	44100	44100	44100	44100	0
570	20250304	094400	32353700	44100	44100	44100	44100	0
571	20250304	094300	32353700	44100	44100	44100	44100	0
572	20250304	094200	32353700	44100	44100	44100	44100	0
573	20250304	094100	32353700	44100	44150	44200	44100	9
574	20250304	094000	31956400	44050	44050	44050	44050	5
575	20250304	093900	31736150	44150	44050	44150	44050	2
576	20250304	093800	31647950	44050	44050	44050	44050	1
577	20250304	093700	31603900	44050	44050	44050	44050	0
578	20250304	093600	31603900	44050	44050	44050	44050	0
579	20250304	093500	31603900	44050	44100	44100	44050	2
580	20250304	093400	31515750	44100	44100	44100	44100	0
581	20250304	093300	31515750	44100	43950	44100	43950	173
582	20250304	093200	23910900	43950	43950	43950	43950	0
583	20250304	093100	23910900	43950	43950	43950	43850	20
584	20250304	093000	23032400	44000	44000	44000	44000	0
585	20250304	092900	23032400	44000	44000	44000	43950	84
586	20250304	092800	19336750	44050	44000	44050	44000	8
587	20250304	092700	18984650	44050	44100	44100	44000	5
588	20250304	092600	18764400	44100	44100	44100	44100	0
589	20250304	092500	18764400	44100	44100	44100	44100	0
590	20250304	092400	18764400	44100	44100	44100	44100	0
591	20250304	092300	18764400	44100	44100	44100	44100	4
592	20250304	092200	18588000	44150	44150	44150	44150	27
593	20250304	092100	17395950	44000	43950	44000	43950	226
594	20250304	092000	7456500	43950	43950	43950	43950	0
595	20250304	091900	7456500	43950	43950	43950	43950	0
596	20250304	091800	7456500	43950	43950	43950	43800	4
597	20250304	091700	7280850	43950	43800	43950	43750	53
598	20250304	091600	4961250	43800	43800	43800	43800	5
599	20250304	091500	4742250	43950	43800	43950	43700	54
600	20250304	091400	2378600	43800	43800	43800	43800	0
601	20250304	091300	2378600	43800	43800	43800	43800	1
602	20250304	091200	2334800	43800	43800	43950	43800	4
603	20250304	091100	2159450	43800	43800	43800	43800	1
604	20250304	091000	2115650	43800	43950	43950	43800	11
605	20250304	090900	1633550	43850	43850	43850	43850	0
606	20250304	090800	1633550	43850	43850	43850	43850	0
607	20250304	090700	1633550	43850	43850	43850	43850	0
608	20250304	090600	1633550	43850	43900	43900	43850	7
609	20250304	090500	1326450	43950	43950	43950	43950	10
610	20250304	090400	886950	44350	44350	44350	44350	0
611	20250304	090300	886950	44350	44350	44350	44350	0
612	20250304	090200	886950	44350	44350	44350	44350	1
613	20250304	090100	842600	43900	43900	43900	43900	2
614	20250304	090000	754800	44400	44400	44400	44400	17