KissMeData/025000/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190900	75138150	43600	43600	43600	43600	93
3	20250327	190800	75138150	43600	43600	43600	43600	0
4	20250327	190700	75138150	43600	43600	43600	43600	0
5	20250327	190600	75138150	43600	43600	43600	43600	0
6	20250327	190500	75138150	43600	43600	43600	43600	0
7	20250327	190400	75138150	43600	43600	43600	43600	0
8	20250327	190300	75138150	43600	43600	43600	43600	0
9	20250327	190200	75138150	43600	43600	43600	43600	0
10	20250327	190100	75138150	43600	43600	43600	43600	0
11	20250327	190000	75138150	43600	43600	43600	43600	0
12	20250327	185900	75138150	43600	43600	43600	43600	0
13	20250327	185800	75138150	43600	43600	43600	43600	0
14	20250327	185700	75138150	43600	43600	43600	43600	0
15	20250327	185600	75138150	43600	43600	43600	43600	0
16	20250327	185500	75138150	43600	43600	43600	43600	0
17	20250327	185400	75138150	43600	43600	43600	43600	0
18	20250327	185300	75138150	43600	43600	43600	43600	0
19	20250327	185200	75138150	43600	43600	43600	43600	0
20	20250327	185100	75138150	43600	43600	43600	43600	0
21	20250327	185000	75138150	43600	43600	43600	43600	0
22	20250327	184900	75138150	43600	43600	43600	43600	0
23	20250327	184800	75138150	43600	43600	43600	43600	0
24	20250327	184700	75138150	43600	43600	43600	43600	0
25	20250327	184600	75138150	43600	43600	43600	43600	0
26	20250327	184500	75138150	43600	43600	43600	43600	0
27	20250327	184400	75138150	43600	43600	43600	43600	0
28	20250327	184300	75138150	43600	43600	43600	43600	0
29	20250327	184200	75138150	43600	43600	43600	43600	0
30	20250327	184100	75138150	43600	43600	43600	43600	0
31	20250327	184000	75138150	43600	43600	43600	43600	0
32	20250327	183900	75138150	43600	43600	43600	43600	93
33	20250327	183800	75138150	43600	43600	43600	43600	0
34	20250327	183700	75138150	43600	43600	43600	43600	0
35	20250327	183600	75138150	43600	43600	43600	43600	0
36	20250327	183500	75138150	43600	43600	43600	43600	0
37	20250327	183400	75138150	43600	43600	43600	43600	0
38	20250327	183300	75138150	43600	43600	43600	43600	0
39	20250327	183200	75138150	43600	43600	43600	43600	0
40	20250327	183100	75138150	43600	43600	43600	43600	0
41	20250327	183000	75138150	43600	43600	43600	43600	0
42	20250327	182900	75138150	43600	43600	43600	43600	0
43	20250327	182800	75138150	43600	43600	43600	43600	0
44	20250327	182700	75138150	43600	43600	43600	43600	0
45	20250327	182600	75138150	43600	43600	43600	43600	0
46	20250327	182500	75138150	43600	43600	43600	43600	0
47	20250327	182400	75138150	43600	43600	43600	43600	0
48	20250327	182300	75138150	43600	43600	43600	43600	0
49	20250327	182200	75138150	43600	43600	43600	43600	0
50	20250327	182100	75138150	43600	43600	43600	43600	0
51	20250327	182000	75138150	43600	43600	43600	43600	0
52	20250327	181900	75138150	43600	43600	43600	43600	0
53	20250327	181800	75138150	43600	43600	43600	43600	0
54	20250327	181700	75138150	43600	43600	43600	43600	0
55	20250327	181600	75138150	43600	43600	43600	43600	0
56	20250327	181500	75138150	43600	43600	43600	43600	0
57	20250327	181400	75138150	43600	43600	43600	43600	0
58	20250327	181300	75138150	43600	43600	43600	43600	0
59	20250327	181200	75138150	43600	43600	43600	43600	0
60	20250327	181100	75138150	43600	43600	43600	43600	0
61	20250327	181000	75138150	43600	43600	43600	43600	0
62	20250327	180900	75138150	43600	43600	43600	43600	93
63	20250327	180800	75138150	43600	43600	43600	43600	0
64	20250327	180700	75138150	43600	43600	43600	43600	0
65	20250327	180600	75138150	43600	43600	43600	43600	0
66	20250327	180500	75138150	43600	43600	43600	43600	0
67	20250327	180400	75138150	43600	43600	43600	43600	0
68	20250327	180300	75138150	43600	43600	43600	43600	0
69	20250327	180200	75138150	43600	43600	43600	43600	0
70	20250327	180100	75138150	43600	43600	43600	43600	0
71	20250327	180000	75138150	43600	43600	43600	43600	0
72	20250327	175900	75138150	43600	43600	43600	43600	0
73	20250327	175800	75138150	43600	43600	43600	43600	0
74	20250327	175700	75138150	43600	43600	43600	43600	0
75	20250327	175600	75138150	43600	43600	43600	43600	0
76	20250327	175500	75138150	43600	43600	43600	43600	0
77	20250327	175400	75138150	43600	43600	43600	43600	0
78	20250327	175300	75138150	43600	43600	43600	43600	0
79	20250327	175200	75138150	43600	43600	43600	43600	0
80	20250327	175100	75138150	43600	43600	43600	43600	0
81	20250327	175000	75138150	43600	43600	43600	43600	0
82	20250327	174900	75138150	43600	43600	43600	43600	0
83	20250327	174800	75138150	43600	43600	43600	43600	0
84	20250327	174700	75138150	43600	43600	43600	43600	0
85	20250327	174600	75138150	43600	43600	43600	43600	0
86	20250327	174500	75138150	43600	43600	43600	43600	0
87	20250327	174400	75138150	43600	43600	43600	43600	0
88	20250327	174300	75138150	43600	43600	43600	43600	0
89	20250327	174200	75138150	43600	43600	43600	43600	0
90	20250327	174100	75138150	43600	43600	43600	43600	0
91	20250327	174000	75138150	43600	43600	43600	43600	0
92	20250327	173900	75138150	43600	43600	43600	43600	93
93	20250327	173800	75138150	43600	43600	43600	43600	0
94	20250327	173700	75138150	43600	43600	43600	43600	0
95	20250327	173600	75138150	43600	43600	43600	43600	0
96	20250327	173500	75138150	43600	43600	43600	43600	0
97	20250327	173400	75138150	43600	43600	43600	43600	0
98	20250327	173300	75138150	43600	43600	43600	43600	0
99	20250327	173200	75138150	43600	43600	43600	43600	0
100	20250327	173100	75138150	43600	43600	43600	43600	0
101	20250327	173000	75138150	43600	43600	43600	43600	0
102	20250327	172900	75138150	43600	43600	43600	43600	0
103	20250327	172800	75138150	43600	43600	43600	43600	0
104	20250327	172700	75138150	43600	43600	43600	43600	0
105	20250327	172600	75138150	43600	43600	43600	43600	0
106	20250327	172500	75138150	43600	43600	43600	43600	0
107	20250327	172400	75138150	43600	43600	43600	43600	0
108	20250327	172300	75138150	43600	43600	43600	43600	0
109	20250327	172200	75138150	43600	43600	43600	43600	0
110	20250327	172100	75138150	43600	43600	43600	43600	0
111	20250327	172000	75138150	43600	43600	43600	43600	0
112	20250327	171900	75138150	43600	43600	43600	43600	0
113	20250327	171800	75138150	43600	43600	43600	43600	0
114	20250327	171700	75138150	43600	43600	43600	43600	0
115	20250327	171600	75138150	43600	43600	43600	43600	0
116	20250327	171500	75138150	43600	43600	43600	43600	0
117	20250327	171400	75138150	43600	43600	43600	43600	0
118	20250327	171300	75138150	43600	43600	43600	43600	0
119	20250327	171200	75138150	43600	43600	43600	43600	0
120	20250327	171100	75138150	43600	43600	43600	43600	0
121	20250327	171000	75138150	43600	43600	43600	43600	0
122	20250327	170900	75138150	43600	43600	43600	43600	93
123	20250327	170800	75138150	43600	43600	43600	43600	0
124	20250327	170700	75138150	43600	43600	43600	43600	0
125	20250327	170600	75138150	43600	43600	43600	43600	0
126	20250327	170500	75138150	43600	43600	43600	43600	0
127	20250327	170400	75138150	43600	43600	43600	43600	0
128	20250327	170300	75138150	43600	43600	43600	43600	0
129	20250327	170200	75138150	43600	43600	43600	43600	0
130	20250327	170100	75138150	43600	43600	43600	43600	0
131	20250327	170000	75138150	43600	43600	43600	43600	0
132	20250327	165900	75138150	43600	43600	43600	43600	0
133	20250327	165800	75138150	43600	43600	43600	43600	0
134	20250327	165700	75138150	43600	43600	43600	43600	0
135	20250327	165600	75138150	43600	43600	43600	43600	0
136	20250327	165500	75138150	43600	43600	43600	43600	0
137	20250327	165400	75138150	43600	43600	43600	43600	0
138	20250327	165300	75138150	43600	43600	43600	43600	0
139	20250327	165200	75138150	43600	43600	43600	43600	0
140	20250327	165100	75138150	43600	43600	43600	43600	0
141	20250327	165000	75138150	43600	43600	43600	43600	0
142	20250327	164900	75138150	43600	43600	43600	43600	0
143	20250327	164800	75138150	43600	43600	43600	43600	0
144	20250327	164700	75138150	43600	43600	43600	43600	0
145	20250327	164600	75138150	43600	43600	43600	43600	0
146	20250327	164500	75138150	43600	43600	43600	43600	0
147	20250327	164400	75138150	43600	43600	43600	43600	0
148	20250327	164300	75138150	43600	43600	43600	43600	0
149	20250327	164200	75138150	43600	43600	43600	43600	0
150	20250327	164100	75138150	43600	43600	43600	43600	0
151	20250327	164000	75138150	43600	43600	43600	43600	0
152	20250327	163900	75138150	43600	43600	43600	43600	93
153	20250327	163800	75138150	43600	43600	43600	43600	0
154	20250327	163700	75138150	43600	43600	43600	43600	0
155	20250327	163600	75138150	43600	43600	43600	43600	0
156	20250327	163500	75138150	43600	43600	43600	43600	0
157	20250327	163400	75138150	43600	43600	43600	43600	0
158	20250327	163300	75138150	43600	43600	43600	43600	0
159	20250327	163200	75138150	43600	43600	43600	43600	0
160	20250327	163100	75138150	43600	43600	43600	43600	0
161	20250327	163000	75138150	43600	43600	43600	43600	0
162	20250327	162900	75138150	43600	43600	43600	43600	0
163	20250327	162800	75138150	43600	43600	43600	43600	0
164	20250327	162700	75138150	43600	43600	43600	43600	0
165	20250327	162600	75138150	43600	43600	43600	43600	0
166	20250327	162500	75138150	43600	43600	43600	43600	0
167	20250327	162400	75138150	43600	43600	43600	43600	0
168	20250327	162300	75138150	43600	43600	43600	43600	0
169	20250327	162200	75138150	43600	43600	43600	43600	0
170	20250327	162100	75138150	43600	43600	43600	43600	0
171	20250327	162000	75138150	43600	43600	43600	43600	0
172	20250327	161900	75138150	43600	43600	43600	43600	0
173	20250327	161800	75138150	43600	43600	43600	43600	0
174	20250327	161700	75138150	43600	43600	43600	43600	0
175	20250327	161600	75138150	43600	43600	43600	43600	0
176	20250327	161500	75138150	43600	43600	43600	43600	0
177	20250327	161400	75138150	43600	43600	43600	43600	0
178	20250327	161300	75138150	43600	43600	43600	43600	0
179	20250327	161200	75138150	43600	43600	43600	43600	0
180	20250327	161100	75138150	43600	43600	43600	43600	0
181	20250327	161000	75138150	43600	43600	43600	43600	0
182	20250327	160900	75138150	43600	43600	43600	43600	93
183	20250327	160800	75138150	43600	43600	43600	43600	0
184	20250327	160700	75138150	43600	43600	43600	43600	0
185	20250327	160600	75138150	43600	43600	43600	43600	0
186	20250327	160500	75138150	43600	43600	43600	43600	0
187	20250327	160400	75138150	43600	43600	43600	43600	0
188	20250327	160300	75138150	43600	43600	43600	43600	0
189	20250327	160200	75138150	43600	43600	43600	43600	0
190	20250327	160100	75138150	43600	43600	43600	43600	0
191	20250327	160000	75138150	43600	43600	43600	43600	0
192	20250327	155900	75138150	43600	43600	43600	43600	0
193	20250327	155800	75138150	43600	43600	43600	43600	0
194	20250327	155700	75138150	43600	43600	43600	43600	0
195	20250327	155600	75138150	43600	43600	43600	43600	0
196	20250327	155500	75138150	43600	43600	43600	43600	0
197	20250327	155400	75138150	43600	43600	43600	43600	0
198	20250327	155300	75138150	43600	43600	43600	43600	0
199	20250327	155200	75138150	43600	43600	43600	43600	0
200	20250327	155100	75138150	43600	43600	43600	43600	0
201	20250327	155000	75138150	43600	43600	43600	43600	0
202	20250327	154900	75138150	43600	43600	43600	43600	0
203	20250327	154800	75138150	43600	43600	43600	43600	0
204	20250327	154700	75138150	43600	43600	43600	43600	0
205	20250327	154600	75138150	43600	43600	43600	43600	0
206	20250327	154500	75138150	43600	43600	43600	43600	0
207	20250327	154400	75138150	43600	43600	43600	43600	0
208	20250327	154300	75138150	43600	43600	43600	43600	0
209	20250327	154200	75138150	43600	43600	43600	43600	0
210	20250327	154100	75138150	43600	43600	43600	43600	0
211	20250327	154000	75138150	43600	43600	43600	43600	0
212	20250327	153900	75138150	43600	43600	43600	43600	93
213	20250327	153800	75138150	43600	43600	43600	43600	0
214	20250327	153700	75138150	43600	43600	43600	43600	0
215	20250327	153600	75138150	43600	43600	43600	43600	0
216	20250327	153500	75138150	43600	43600	43600	43600	0
217	20250327	153400	75138150	43600	43600	43600	43600	0
218	20250327	153300	75138150	43600	43600	43600	43600	0
219	20250327	153200	75138150	43600	43600	43600	43600	0
220	20250327	153100	75138150	43600	43600	43600	43600	0
221	20250327	153000	75138150	43600	43600	43600	43600	93
222	20250327	152900	71083350	43600	43600	43600	43600	0
223	20250327	152800	71083350	43600	43600	43600	43600	0
224	20250327	152700	71083350	43600	43600	43600	43600	0
225	20250327	152600	71083350	43600	43600	43600	43600	0
226	20250327	152500	71083350	43600	43600	43600	43600	0
227	20250327	152400	71083350	43600	43600	43600	43600	0
228	20250327	152300	71083350	43600	43600	43600	43600	0
229	20250327	152200	71083350	43600	43600	43600	43600	0
230	20250327	152100	71083350	43600	43600	43600	43600	0
231	20250327	152000	71083350	43600	43600	43600	43600	0
232	20250327	151900	71083350	43600	43600	43600	43600	3
233	20250327	151800	70952550	43550	43550	43550	43550	0
234	20250327	151700	70952550	43550	43550	43550	43550	0
235	20250327	151600	70952550	43550	43550	43550	43550	0
236	20250327	151500	70952550	43550	43550	43550	43550	14
237	20250327	151400	70342850	43650	43650	43650	43650	0
238	20250327	151300	70342850	43650	43650	43650	43650	0
239	20250327	151200	70342850	43650	43650	43650	43650	0
240	20250327	151100	70342850	43650	43650	43650	43650	0
241	20250327	151000	70342850	43650	43550	43650	43550	4
242	20250327	150900	70168500	43650	43600	43650	43600	3
243	20250327	150800	70037650	43600	43600	43600	43600	0
244	20250327	150700	70037650	43600	43600	43600	43600	1
245	20250327	150600	69994050	43600	43600	43600	43600	2
246	20250327	150500	69906850	43550	43550	43550	43550	0
247	20250327	150400	69906850	43550	43550	43550	43550	0
248	20250327	150300	69906850	43550	43550	43550	43550	0
249	20250327	150200	69906850	43550	43550	43550	43550	0
250	20250327	150100	69906850	43550	43550	43550	43550	0
251	20250327	150000	69906850	43550	43650	43650	43550	47
252	20250327	145900	67858300	43650	43650	43650	43650	2
253	20250327	145800	67771000	43650	43650	43650	43650	1
254	20250327	145700	67727350	43650	43650	43650	43650	0
255	20250327	145600	67727350	43650	43650	43650	43650	5
256	20250327	145500	67509100	43650	43650	43650	43650	0
257	20250327	145400	67509100	43650	43650	43650	43650	0
258	20250327	145300	67509100	43650	43650	43650	43650	0
259	20250327	145200	67509100	43650	43650	43650	43650	0
260	20250327	145100	67509100	43650	43650	43650	43650	0
261	20250327	145000	67509100	43650	43650	43650	43650	0
262	20250327	144900	67509100	43650	43650	43650	43650	0
263	20250327	144800	67509100	43650	43650	43650	43650	0
264	20250327	144700	67509100	43650	43650	43650	43650	4
265	20250327	144600	67334500	43650	43650	43650	43650	0
266	20250327	144500	67334500	43650	43650	43650	43650	4
267	20250327	144400	67159900	43650	43650	43650	43650	0
268	20250327	144300	67159900	43650	43650	43650	43650	6
269	20250327	144200	66898000	43650	43650	43650	43650	0
270	20250327	144100	66898000	43650	43650	43650	43650	0
271	20250327	144000	66898000	43650	43650	43650	43650	0
272	20250327	143900	66898000	43650	43650	43650	43650	0
273	20250327	143800	66898000	43650	43650	43650	43650	0
274	20250327	143700	66898000	43650	43650	43650	43650	0
275	20250327	143600	66898000	43650	43650	43650	43650	0
276	20250327	143500	66898000	43650	43650	43650	43650	0
277	20250327	143400	66898000	43650	43650	43650	43650	5
278	20250327	143300	66679750	43600	43600	43600	43600	0
279	20250327	143200	66679750	43600	43600	43600	43600	1
280	20250327	143100	66636150	43600	43600	43600	43600	0
281	20250327	143000	66636150	43600	43600	43600	43600	0
282	20250327	142900	66636150	43600	43650	43650	43600	2
283	20250327	142800	66548900	43600	43650	43650	43600	2
284	20250327	142700	66461650	43650	43650	43650	43650	1
285	20250327	142600	66418000	43650	43650	43650	43600	6
286	20250327	142500	66156200	43650	43650	43650	43650	4
287	20250327	142400	65981600	43600	43650	43650	43600	2
288	20250327	142300	65894350	43650	43550	43650	43550	3
289	20250327	142200	65763550	43650	43600	43650	43600	4
290	20250327	142100	65589050	43600	43550	43600	43550	8
291	20250327	142000	65240300	43600	43600	43600	43600	1
292	20250327	141900	65196700	43600	43600	43600	43550	3
293	20250327	141800	65065950	43600	43600	43600	43600	1
294	20250327	141700	65022350	43550	43600	43600	43550	2
295	20250327	141600	64935200	43600	43600	43600	43600	2
296	20250327	141500	64848000	43550	43550	43550	43550	1
297	20250327	141400	64804450	43650	43650	43650	43650	0
298	20250327	141300	64804450	43650	43600	43650	43600	2
299	20250327	141200	64717200	43600	43600	43600	43550	70
300	20250327	141100	61667550	43600	43600	43600	43600	0
301	20250327	141000	61667550	43600	43600	43600	43600	29
302	20250327	140900	60403150	43600	43600	43600	43600	0
303	20250327	140800	60403150	43600	43600	43600	43600	0
304	20250327	140700	60403150	43600	43600	43600	43600	0
305	20250327	140600	60403150	43600	43600	43600	43600	8
306	20250327	140500	60054350	43600	43600	43600	43600	3
307	20250327	140400	59923550	43550	43550	43550	43550	0
308	20250327	140300	59923550	43550	43550	43550	43550	0
309	20250327	140200	59923550	43550	43550	43550	43550	0
310	20250327	140100	59923550	43550	43550	43550	43550	0
311	20250327	140000	59923550	43550	43600	43600	43550	2
312	20250327	135900	59836400	43600	43550	43600	43550	3
313	20250327	135800	59705700	43600	43600	43600	43600	5
314	20250327	135700	59487700	43600	43600	43600	43600	0
315	20250327	135600	59487700	43600	43600	43600	43600	0
316	20250327	135500	59487700	43600	43600	43600	43600	0
317	20250327	135400	59487700	43600	43600	43600	43600	0
318	20250327	135300	59487700	43600	43600	43600	43600	0
319	20250327	135200	59487700	43600	43600	43600	43600	0
320	20250327	135100	59487700	43600	43600	43600	43600	0
321	20250327	135000	59487700	43600	43600	43600	43600	4
322	20250327	134900	59313300	43600	43600	43600	43600	0
323	20250327	134800	59313300	43600	43600	43600	43600	0
324	20250327	134700	59313300	43600	43600	43600	43600	0
325	20250327	134600	59313300	43600	43600	43600	43600	3
326	20250327	134500	59182500	43600	43600	43600	43600	2
327	20250327	134400	59095300	43600	43550	43600	43550	255
328	20250327	134300	47989800	43600	43600	43600	43600	0
329	20250327	134200	47989800	43600	43600	43600	43600	0
330	20250327	134100	47989800	43600	43600	43600	43600	0
331	20250327	134000	47989800	43600	43600	43600	43600	0
332	20250327	133900	47989800	43600	43600	43600	43600	0
333	20250327	133800	47989800	43600	43600	43600	43600	6
334	20250327	133700	47728200	43550	43550	43550	43550	0
335	20250327	133600	47728200	43550	43600	43600	43550	8
336	20250327	133500	47379750	43600	43600	43600	43600	2
337	20250327	133400	47292550	43550	43550	43550	43550	0
338	20250327	133300	47292550	43550	43550	43550	43550	0
339	20250327	133200	47292550	43550	43550	43550	43550	0
340	20250327	133100	47292550	43550	43550	43550	43550	31
341	20250327	133000	45942500	43550	43550	43550	43550	2
342	20250327	132900	45855400	43550	43550	43550	43550	4
343	20250327	132800	45681200	43550	43550	43550	43550	0
344	20250327	132700	45681200	43550	43550	43550	43550	20
345	20250327	132600	44810200	43550	43550	43550	43550	1
346	20250327	132500	44766650	43550	43550	43550	43550	0
347	20250327	132400	44766650	43550	43550	43550	43550	0
348	20250327	132300	44766650	43550	43550	43550	43550	6
349	20250327	132200	44505350	43550	43550	43550	43550	0
350	20250327	132100	44505350	43550	43550	43550	43550	0
351	20250327	132000	44505350	43550	43550	43550	43550	0
352	20250327	131900	44505350	43550	43550	43550	43550	0
353	20250327	131800	44505350	43550	43550	43550	43550	0
354	20250327	131700	44505350	43550	43550	43550	43550	0
355	20250327	131600	44505350	43550	43550	43550	43550	1
356	20250327	131500	44461800	43550	43550	43550	43550	1
357	20250327	131400	44418250	43500	43500	43500	43500	0
358	20250327	131300	44418250	43500	43500	43500	43500	1
359	20250327	131200	44374750	43550	43550	43550	43550	0
360	20250327	131100	44374750	43550	43550	43550	43550	0
361	20250327	131000	44374750	43550	43500	43550	43500	14
362	20250327	130900	43765600	43550	43550	43550	43550	7
363	20250327	130800	43460750	43550	43550	43550	43550	0
364	20250327	130700	43460750	43550	43550	43550	43550	0
365	20250327	130600	43460750	43550	43550	43550	43550	0
366	20250327	130500	43460750	43550	43550	43550	43550	0
367	20250327	130400	43460750	43550	43550	43550	43550	0
368	20250327	130300	43460750	43550	43550	43550	43550	0
369	20250327	130200	43460750	43550	43550	43550	43550	0
370	20250327	130100	43460750	43550	43550	43550	43550	1
371	20250327	130000	43417200	43550	43550	43550	43550	1
372	20250327	125900	43373650	43550	43550	43550	43550	7
373	20250327	125800	43068800	43550	43550	43550	43550	0
374	20250327	125700	43068800	43550	43550	43550	43550	0
375	20250327	125600	43068800	43550	43550	43550	43550	0
376	20250327	125500	43068800	43550	43550	43550	43550	0
377	20250327	125400	43068800	43550	43550	43550	43550	0
378	20250327	125300	43068800	43550	43550	43550	43550	0
379	20250327	125200	43068800	43550	43550	43550	43550	0
380	20250327	125100	43068800	43550	43550	43550	43550	0
381	20250327	125000	43068800	43550	43550	43550	43550	6
382	20250327	124900	42807500	43550	43550	43550	43550	0
383	20250327	124800	42807500	43550	43550	43550	43550	0
384	20250327	124700	42807500	43550	43550	43550	43550	1
385	20250327	124600	42763950	43550	43550	43550	43550	0
386	20250327	124500	42763950	43550	43550	43550	43550	1
387	20250327	124400	42720400	43550	43550	43550	43550	0
388	20250327	124300	42720400	43550	43550	43550	43550	0
389	20250327	124200	42720400	43550	43550	43550	43550	0
390	20250327	124100	42720400	43550	43550	43550	43550	5
391	20250327	124000	42502650	43550	43550	43550	43550	0
392	20250327	123900	42502650	43550	43550	43550	43550	0
393	20250327	123800	42502650	43550	43550	43550	43550	0
394	20250327	123700	42502650	43550	43550	43550	43550	0
395	20250327	123600	42502650	43550	43550	43550	43550	4
396	20250327	123500	42328450	43500	43500	43500	43500	1
397	20250327	123400	42284950	43450	43450	43450	43450	0
398	20250327	123300	42284950	43450	43450	43450	43450	0
399	20250327	123200	42284950	43450	43450	43450	43450	0
400	20250327	123100	42284950	43450	43500	43500	43450	19
401	20250327	123000	41459250	43500	43500	43500	43500	4
402	20250327	122900	41285250	43500	43500	43500	43500	0
403	20250327	122800	41285250	43500	43500	43500	43500	0
404	20250327	122700	41285250	43500	43500	43500	43500	4
405	20250327	122600	41111250	43450	43500	43500	43450	4
406	20250327	122500	40937300	43500	43500	43500	43500	2
407	20250327	122400	40850300	43450	43450	43450	43450	0
408	20250327	122300	40850300	43450	43450	43450	43450	0
409	20250327	122200	40850300	43450	43450	43450	43450	0
410	20250327	122100	40850300	43450	43450	43450	43450	0
411	20250327	122000	40850300	43450	43450	43450	43450	6
412	20250327	121900	40589600	43500	43500	43500	43500	0
413	20250327	121800	40589600	43500	43500	43500	43500	6
414	20250327	121700	40328600	43550	43500	43550	43500	4
415	20250327	121600	40154500	43500	43500	43500	43500	0
416	20250327	121500	40154500	43500	43500	43500	43500	2
417	20250327	121400	40067500	43500	43500	43500	43500	0
418	20250327	121300	40067500	43500	43500	43500	43500	5
419	20250327	121200	39850000	43500	43500	43500	43500	0
420	20250327	121100	39850000	43500	43500	43500	43500	0
421	20250327	121000	39850000	43500	43500	43500	43500	3
422	20250327	120900	39719500	43550	43550	43550	43550	0
423	20250327	120800	39719500	43550	43550	43550	43550	0
424	20250327	120700	39719500	43550	43575	43575	43550	15
425	20250327	120600	39066050	43600	43600	43600	43600	0
426	20250327	120500	39066050	43600	43600	43600	43600	0
427	20250327	120400	39066050	43600	43600	43600	43600	0
428	20250327	120300	39066050	43600	43600	43600	43600	0
429	20250327	120200	39066050	43600	43600	43600	43600	0
430	20250327	120100	39066050	43600	43600	43600	43575	15
431	20250327	120000	38412300	43550	43550	43600	43550	4
432	20250327	115900	38238050	43650	43650	43650	43650	0
433	20250327	115800	38238050	43650	43650	43650	43650	0
434	20250327	115700	38238050	43650	43550	43650	43550	21
435	20250327	115600	37323400	43600	43600	43600	43550	3
436	20250327	115500	37192650	43600	43550	43600	43550	3
437	20250327	115400	37061950	43600	43600	43600	43600	0
438	20250327	115300	37061950	43600	43600	43600	43600	0
439	20250327	115200	37061950	43600	43600	43600	43450	98
440	20250327	115100	32803000	43550	43550	43550	43550	7
441	20250327	115000	32498150	43600	43600	43600	43600	0
442	20250327	114900	32498150	43600	43600	43600	43600	10
443	20250327	114800	32062150	43600	43600	43600	43600	0
444	20250327	114700	32062150	43600	43600	43600	43600	0
445	20250327	114600	32062150	43600	43600	43600	43600	2
446	20250327	114500	31974950	43600	43600	43600	43600	1
447	20250327	114400	31931350	43600	43600	43600	43600	20
448	20250327	114300	31059350	43600	43600	43600	43600	0
449	20250327	114200	31059350	43600	43600	43600	43600	0
450	20250327	114100	31059350	43600	43600	43600	43600	0
451	20250327	114000	31059350	43600	43600	43600	43600	0
452	20250327	113900	31059350	43600	43600	43600	43600	0
453	20250327	113800	31059350	43600	43600	43600	43600	15
454	20250327	113700	30405350	43650	43650	43650	43650	0
455	20250327	113600	30405350	43650	43650	43650	43600	7
456	20250327	113500	30099850	43650	43650	43650	43650	0
457	20250327	113400	30099850	43650	43650	43650	43650	0
458	20250327	113300	30099850	43650	43650	43650	43650	0
459	20250327	113200	30099850	43650	43650	43650	43650	1
460	20250327	113100	30056200	43600	43600	43600	43600	18
461	20250327	113000	29271400	43600	43600	43600	43600	1
462	20250327	112900	29227800	43600	43600	43600	43600	7
463	20250327	112800	28922600	43600	43600	43600	43600	0
464	20250327	112700	28922600	43600	43600	43600	43600	0
465	20250327	112600	28922600	43600	43600	43600	43600	2
466	20250327	112500	28835400	43600	43600	43600	43600	0
467	20250327	112400	28835400	43600	43600	43600	43600	0
468	20250327	112300	28835400	43600	43600	43600	43600	0
469	20250327	112200	28835400	43600	43600	43600	43600	0
470	20250327	112100	28835400	43600	43600	43600	43600	0
471	20250327	112000	28835400	43600	43600	43600	43600	0
472	20250327	111900	28835400	43600	43600	43600	43600	4
473	20250327	111800	28661000	43600	43600	43600	43600	0
474	20250327	111700	28661000	43600	43600	43600	43600	0
475	20250327	111600	28661000	43600	43600	43600	43600	0
476	20250327	111500	28661000	43600	43600	43600	43600	2
477	20250327	111400	28573800	43600	43600	43600	43600	0
478	20250327	111300	28573800	43600	43600	43600	43600	0
479	20250327	111200	28573800	43600	43600	43600	43600	0
480	20250327	111100	28573800	43600	43600	43600	43600	0
481	20250327	111000	28573800	43600	43550	43600	43550	12
482	20250327	110900	28051150	43600	43600	43600	43600	0
483	20250327	110800	28051150	43600	43600	43600	43600	5
484	20250327	110700	27833150	43600	43600	43600	43600	0
485	20250327	110600	27833150	43600	43600	43600	43600	0
486	20250327	110500	27833150	43600	43600	43600	43600	0
487	20250327	110400	27833150	43600	43600	43600	43600	0
488	20250327	110300	27833150	43600	43600	43600	43600	0
489	20250327	110200	27833150	43600	43600	43600	43600	0
490	20250327	110100	27833150	43600	43600	43600	43600	0
491	20250327	110000	27833150	43600	43600	43600	43500	5
492	20250327	105900	27615350	43550	43550	43550	43550	0
493	20250327	105800	27615350	43550	43550	43550	43550	0
494	20250327	105700	27615350	43550	43550	43550	43550	24
495	20250327	105600	26570150	43550	43550	43550	43550	1
496	20250327	105500	26526600	43600	43600	43600	43600	6
497	20250327	105400	26265000	43550	43550	43550	43550	0
498	20250327	105300	26265000	43550	43550	43550	43550	0
499	20250327	105200	26265000	43550	43550	43550	43550	1
500	20250327	105100	26221450	43550	43550	43550	43550	0
501	20250327	105000	26221450	43550	43550	43550	43550	0
502	20250327	104900	26221450	43550	43550	43550	43550	0
503	20250327	104800	26221450	43550	43550	43550	43550	3
504	20250327	104700	26090800	43600	43600	43600	43600	0
505	20250327	104600	26090800	43600	43600	43600	43600	1
506	20250327	104500	26047200	43600	43600	43600	43600	1
507	20250327	104400	26003600	43600	43600	43600	43600	11
508	20250327	104300	25524000	43600	43600	43600	43600	94
509	20250327	104200	21425600	43600	43600	43600	43600	0
510	20250327	104100	21425600	43600	43600	43600	43600	55
511	20250327	104000	19027600	43600	43550	43600	43550	2
512	20250327	103900	18940450	43600	43600	43600	43600	3
513	20250327	103800	18809650	43600	43600	43600	43600	8
514	20250327	103700	18460850	43550	43550	43550	43550	0
515	20250327	103600	18460850	43550	43550	43550	43550	3
516	20250327	103500	18330200	43550	43550	43550	43550	0
517	20250327	103400	18330200	43550	43550	43550	43550	0
518	20250327	103300	18330200	43550	43550	43550	43550	0
519	20250327	103200	18330200	43550	43600	43600	43550	2
520	20250327	103100	18243050	43600	43600	43600	43600	1
521	20250327	103000	18199450	43600	43600	43600	43600	5
522	20250327	102900	17981450	43550	43550	43550	43550	0
523	20250327	102800	17981450	43550	43550	43550	43550	1
524	20250327	102700	17937900	43600	43600	43600	43600	1
525	20250327	102600	17894300	43600	43600	43600	43600	2
526	20250327	102500	17807100	43500	43500	43500	43500	1
527	20250327	102400	17763600	43500	43500	43500	43500	1
528	20250327	102300	17720100	43600	43550	43600	43550	3
529	20250327	102200	17589400	43550	43550	43550	43550	1
530	20250327	102100	17545850	43500	43500	43500	43500	0
531	20250327	102000	17545850	43500	43500	43500	43500	1
532	20250327	101900	17502350	43600	43600	43600	43600	0
533	20250327	101800	17502350	43600	43600	43600	43600	0
534	20250327	101700	17502350	43600	43550	43600	43500	13
535	20250327	101600	16936600	43600	43550	43600	43550	46
536	20250327	101500	14933250	43550	43600	43600	43550	2
537	20250327	101400	14846100	43550	43550	43550	43550	0
538	20250327	101300	14846100	43550	43550	43550	43550	1
539	20250327	101200	14802550	43550	43550	43550	43550	98
540	20250327	101100	10534650	43500	43500	43500	43500	0
541	20250327	101000	10534650	43500	43550	43550	43500	88
542	20250327	100900	6706450	43550	43550	43550	43550	0
543	20250327	100800	6706450	43550	43550	43550	43550	1
544	20250327	100700	6662900	43600	43600	43600	43600	1
545	20250327	100600	6619300	43600	43600	43600	43600	1
546	20250327	100500	6575700	43550	43550	43550	43550	0
547	20250327	100400	6575700	43550	43550	43550	43550	1
548	20250327	100300	6532150	43550	43550	43550	43550	0
549	20250327	100200	6532150	43550	43550	43550	43550	1
550	20250327	100100	6488600	43550	43550	43550	43550	0
551	20250327	100000	6488600	43550	43600	43600	43550	10
552	20250327	095900	6052950	43550	43550	43550	43550	0
553	20250327	095800	6052950	43550	43550	43550	43550	0
554	20250327	095700	6052950	43550	43550	43550	43550	0
555	20250327	095600	6052950	43550	43550	43550	43550	2
556	20250327	095500	5965850	43550	43550	43550	43550	0
557	20250327	095400	5965850	43550	43550	43550	43550	0
558	20250327	095300	5965850	43550	43550	43550	43550	0
559	20250327	095200	5965850	43550	43550	43550	43550	1
560	20250327	095100	5922300	43550	43550	43550	43550	0
561	20250327	095000	5922300	43550	43550	43550	43550	1
562	20250327	094900	5878750	43600	43600	43600	43600	2
563	20250327	094800	5791550	43550	43550	43550	43550	1
564	20250327	094700	5748000	43600	43600	43600	43600	0
565	20250327	094600	5748000	43600	43600	43600	43600	2
566	20250327	094500	5660800	43600	43600	43600	43600	1
567	20250327	094400	5617200	43550	43550	43550	43550	1
568	20250327	094300	5573650	43550	43550	43550	43550	0
569	20250327	094200	5573650	43550	43550	43550	43550	0
570	20250327	094100	5573650	43550	43550	43550	43550	0
571	20250327	094000	5573650	43550	43550	43550	43550	1
572	20250327	093900	5530100	43550	43600	43600	43550	2
573	20250327	093800	5442950	43550	43550	43550	43550	0
574	20250327	093700	5442950	43550	43550	43550	43550	1
575	20250327	093600	5399400	43550	43550	43550	43550	1
576	20250327	093500	5355850	43550	43550	43550	43550	1
577	20250327	093400	5312300	43600	43600	43600	43600	1
578	20250327	093300	5268700	43600	43600	43600	43600	0
579	20250327	093200	5268700	43600	43600	43600	43600	0
580	20250327	093100	5268700	43600	43600	43600	43600	0
581	20250327	093000	5268700	43600	43600	43600	43600	0
582	20250327	092900	5268700	43600	43600	43600	43600	10
583	20250327	092800	4832700	43600	43600	43600	43600	0
584	20250327	092700	4832700	43600	43600	43600	43600	1
585	20250327	092600	4789100	43600	43600	43600	43600	4
586	20250327	092500	4614700	43600	43600	43600	43600	2
587	20250327	092400	4527500	43550	43550	43600	43550	3
588	20250327	092300	4396800	43550	43550	43550	43550	0
589	20250327	092200	4396800	43550	43550	43550	43550	0
590	20250327	092100	4396800	43550	43550	43550	43550	2
591	20250327	092000	4309700	43500	43500	43500	43500	34
592	20250327	091900	2830700	43500	43500	43500	43500	0
593	20250327	091800	2830700	43500	43500	43500	43500	7
594	20250327	091700	2526200	43500	43500	43500	43500	1
595	20250327	091600	2482700	43450	43400	43450	43400	2
596	20250327	091500	2395850	43400	43400	43400	43400	2
597	20250327	091400	2309050	43450	43450	43450	43450	0
598	20250327	091300	2309050	43450	43450	43450	43450	0
599	20250327	091200	2309050	43450	43450	43450	43450	0
600	20250327	091100	2309050	43450	43450	43450	43450	1
601	20250327	091000	2265600	43450	43550	43550	43450	9
602	20250327	090900	1873950	43400	43400	43400	43400	0
603	20250327	090800	1873950	43400	43400	43400	43400	0
604	20250327	090700	1873950	43400	43400	43400	43400	1
605	20250327	090600	1830550	43500	43500	43500	43500	0
606	20250327	090500	1830550	43500	43500	43500	43500	0
607	20250327	090400	1830550	43500	43650	43650	43500	39
608	20250327	090300	131050	43700	43700	43700	43700	0
609	20250327	090200	131050	43700	43700	43700	43700	0
610	20250327	090100	131050	43700	43700	43700	43700	0
611	20250327	090000	131050	43700	43750	43750	43600	3