KissMeData/025000/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191100	136784075	43950	43950	43950	43950	32
3	20250314	191000	136784075	43950	43950	43950	43950	0
4	20250314	190900	136784075	43950	43950	43950	43950	0
5	20250314	190800	136784075	43950	43950	43950	43950	0
6	20250314	190700	136784075	43950	43950	43950	43950	0
7	20250314	190600	136784075	43950	43950	43950	43950	0
8	20250314	190500	136784075	43950	43950	43950	43950	0
9	20250314	190400	136784075	43950	43950	43950	43950	0
10	20250314	190300	136784075	43950	43950	43950	43950	0
11	20250314	190200	136784075	43950	43950	43950	43950	0
12	20250314	190100	136784075	43950	43950	43950	43950	0
13	20250314	190000	136784075	43950	43950	43950	43950	0
14	20250314	185900	136784075	43950	43950	43950	43950	0
15	20250314	185800	136784075	43950	43950	43950	43950	0
16	20250314	185700	136784075	43950	43950	43950	43950	0
17	20250314	185600	136784075	43950	43950	43950	43950	0
18	20250314	185500	136784075	43950	43950	43950	43950	0
19	20250314	185400	136784075	43950	43950	43950	43950	0
20	20250314	185300	136784075	43950	43950	43950	43950	0
21	20250314	185200	136784075	43950	43950	43950	43950	0
22	20250314	185100	136784075	43950	43950	43950	43950	0
23	20250314	185000	136784075	43950	43950	43950	43950	0
24	20250314	184900	136784075	43950	43950	43950	43950	0
25	20250314	184800	136784075	43950	43950	43950	43950	0
26	20250314	184700	136784075	43950	43950	43950	43950	0
27	20250314	184600	136784075	43950	43950	43950	43950	0
28	20250314	184500	136784075	43950	43950	43950	43950	0
29	20250314	184400	136784075	43950	43950	43950	43950	0
30	20250314	184300	136784075	43950	43950	43950	43950	0
31	20250314	184200	136784075	43950	43950	43950	43950	0
32	20250314	184100	136784075	43950	43950	43950	43950	32
33	20250314	184000	136784075	43950	43950	43950	43950	0
34	20250314	183900	136784075	43950	43950	43950	43950	0
35	20250314	183800	136784075	43950	43950	43950	43950	0
36	20250314	183700	136784075	43950	43950	43950	43950	0
37	20250314	183600	136784075	43950	43950	43950	43950	0
38	20250314	183500	136784075	43950	43950	43950	43950	0
39	20250314	183400	136784075	43950	43950	43950	43950	0
40	20250314	183300	136784075	43950	43950	43950	43950	0
41	20250314	183200	136784075	43950	43950	43950	43950	0
42	20250314	183100	136784075	43950	43950	43950	43950	0
43	20250314	183000	136784075	43950	43950	43950	43950	0
44	20250314	182900	136784075	43950	43950	43950	43950	0
45	20250314	182800	136784075	43950	43950	43950	43950	0
46	20250314	182700	136784075	43950	43950	43950	43950	0
47	20250314	182600	136784075	43950	43950	43950	43950	0
48	20250314	182500	136784075	43950	43950	43950	43950	0
49	20250314	182400	136784075	43950	43950	43950	43950	0
50	20250314	182300	136784075	43950	43950	43950	43950	0
51	20250314	182200	136784075	43950	43950	43950	43950	0
52	20250314	182100	136784075	43950	43950	43950	43950	0
53	20250314	182000	136784075	43950	43950	43950	43950	0
54	20250314	181900	136784075	43950	43950	43950	43950	0
55	20250314	181800	136784075	43950	43950	43950	43950	0
56	20250314	181700	136784075	43950	43950	43950	43950	0
57	20250314	181600	136784075	43950	43950	43950	43950	0
58	20250314	181500	136784075	43950	43950	43950	43950	0
59	20250314	181400	136784075	43950	43950	43950	43950	0
60	20250314	181300	136784075	43950	43950	43950	43950	0
61	20250314	181200	136784075	43950	43950	43950	43950	0
62	20250314	181100	136784075	43950	43950	43950	43950	32
63	20250314	181000	136784075	43950	43950	43950	43950	0
64	20250314	180900	136784075	43950	43950	43950	43950	0
65	20250314	180800	136784075	43950	43950	43950	43950	0
66	20250314	180700	136784075	43950	43950	43950	43950	0
67	20250314	180600	136784075	43950	43950	43950	43950	0
68	20250314	180500	136784075	43950	43950	43950	43950	0
69	20250314	180400	136784075	43950	43950	43950	43950	0
70	20250314	180300	136784075	43950	43950	43950	43950	0
71	20250314	180200	136784075	43950	43950	43950	43950	0
72	20250314	180100	136784075	43950	43950	43950	43950	0
73	20250314	180000	136784075	43950	43950	43950	43950	0
74	20250314	175900	136784075	43950	43950	43950	43950	0
75	20250314	175800	136784075	43950	43950	43950	43950	0
76	20250314	175700	136784075	43950	43950	43950	43950	0
77	20250314	175600	136784075	43950	43950	43950	43950	0
78	20250314	175500	136784075	43950	43950	43950	43950	0
79	20250314	175400	136784075	43950	43950	43950	43950	0
80	20250314	175300	136784075	43950	43950	43950	43950	0
81	20250314	175200	136784075	43950	43950	43950	43950	0
82	20250314	175100	136784075	43950	43950	43950	43950	0
83	20250314	175000	136784075	43950	43950	43950	43950	0
84	20250314	174900	136784075	43950	43950	43950	43950	0
85	20250314	174800	136784075	43950	43950	43950	43950	0
86	20250314	174700	136784075	43950	43950	43950	43950	0
87	20250314	174600	136784075	43950	43950	43950	43950	0
88	20250314	174500	136784075	43950	43950	43950	43950	0
89	20250314	174400	136784075	43950	43950	43950	43950	0
90	20250314	174300	136784075	43950	43950	43950	43950	0
91	20250314	174200	136784075	43950	43950	43950	43950	0
92	20250314	174100	136784075	43950	43950	43950	43950	32
93	20250314	174000	136784075	43950	43950	43950	43950	0
94	20250314	173900	136784075	43950	43950	43950	43950	0
95	20250314	173800	136784075	43950	43950	43950	43950	0
96	20250314	173700	136784075	43950	43950	43950	43950	0
97	20250314	173600	136784075	43950	43950	43950	43950	0
98	20250314	173500	136784075	43950	43950	43950	43950	0
99	20250314	173400	136784075	43950	43950	43950	43950	0
100	20250314	173300	136784075	43950	43950	43950	43950	0
101	20250314	173200	136784075	43950	43950	43950	43950	0
102	20250314	173100	136784075	43950	43950	43950	43950	0
103	20250314	173000	136784075	43950	43950	43950	43950	0
104	20250314	172900	136784075	43950	43950	43950	43950	0
105	20250314	172800	136784075	43950	43950	43950	43950	0
106	20250314	172700	136784075	43950	43950	43950	43950	0
107	20250314	172600	136784075	43950	43950	43950	43950	0
108	20250314	172500	136784075	43950	43950	43950	43950	0
109	20250314	172400	136784075	43950	43950	43950	43950	0
110	20250314	172300	136784075	43950	43950	43950	43950	0
111	20250314	172200	136784075	43950	43950	43950	43950	0
112	20250314	172100	136784075	43950	43950	43950	43950	0
113	20250314	172000	136784075	43950	43950	43950	43950	0
114	20250314	171900	136784075	43950	43950	43950	43950	0
115	20250314	171800	136784075	43950	43950	43950	43950	0
116	20250314	171700	136784075	43950	43950	43950	43950	0
117	20250314	171600	136784075	43950	43950	43950	43950	0
118	20250314	171500	136784075	43950	43950	43950	43950	0
119	20250314	171400	136784075	43950	43950	43950	43950	0
120	20250314	171300	136784075	43950	43950	43950	43950	0
121	20250314	171200	136784075	43950	43950	43950	43950	0
122	20250314	171100	136784075	43950	43950	43950	43950	32
123	20250314	171000	136784075	43950	43950	43950	43950	0
124	20250314	170900	136784075	43950	43950	43950	43950	0
125	20250314	170800	136784075	43950	43950	43950	43950	0
126	20250314	170700	136784075	43950	43950	43950	43950	0
127	20250314	170600	136784075	43950	43950	43950	43950	0
128	20250314	170500	136784075	43950	43950	43950	43950	0
129	20250314	170400	136784075	43950	43950	43950	43950	0
130	20250314	170300	136784075	43950	43950	43950	43950	0
131	20250314	170200	136784075	43950	43950	43950	43950	0
132	20250314	170100	136784075	43950	43950	43950	43950	0
133	20250314	170000	136784075	43950	43950	43950	43950	0
134	20250314	165900	136784075	43950	43950	43950	43950	0
135	20250314	165800	136784075	43950	43950	43950	43950	0
136	20250314	165700	136784075	43950	43950	43950	43950	0
137	20250314	165600	136784075	43950	43950	43950	43950	0
138	20250314	165500	136784075	43950	43950	43950	43950	0
139	20250314	165400	136784075	43950	43950	43950	43950	0
140	20250314	165300	136784075	43950	43950	43950	43950	0
141	20250314	165200	136784075	43950	43950	43950	43950	0
142	20250314	165100	136784075	43950	43950	43950	43950	0
143	20250314	165000	136784075	43950	43950	43950	43950	0
144	20250314	164900	136784075	43950	43950	43950	43950	0
145	20250314	164800	136784075	43950	43950	43950	43950	0
146	20250314	164700	136784075	43950	43950	43950	43950	0
147	20250314	164600	136784075	43950	43950	43950	43950	0
148	20250314	164500	136784075	43950	43950	43950	43950	0
149	20250314	164400	136784075	43950	43950	43950	43950	0
150	20250314	164300	136784075	43950	43950	43950	43950	0
151	20250314	164200	136784075	43950	43950	43950	43950	0
152	20250314	164100	136784075	43950	43950	43950	43950	32
153	20250314	164000	136784075	43950	43950	43950	43950	0
154	20250314	163900	136784075	43950	43950	43950	43950	0
155	20250314	163800	136784075	43950	43950	43950	43950	0
156	20250314	163700	136784075	43950	43950	43950	43950	0
157	20250314	163600	136784075	43950	43950	43950	43950	0
158	20250314	163500	136784075	43950	43950	43950	43950	0
159	20250314	163400	136784075	43950	43950	43950	43950	0
160	20250314	163300	136784075	43950	43950	43950	43950	0
161	20250314	163200	136784075	43950	43950	43950	43950	0
162	20250314	163100	136784075	43950	43950	43950	43950	0
163	20250314	163000	136784075	43950	43950	43950	43950	0
164	20250314	162900	136784075	43950	43950	43950	43950	0
165	20250314	162800	136784075	43950	43950	43950	43950	0
166	20250314	162700	136784075	43950	43950	43950	43950	0
167	20250314	162600	136784075	43950	43950	43950	43950	0
168	20250314	162500	136784075	43950	43950	43950	43950	0
169	20250314	162400	136784075	43950	43950	43950	43950	0
170	20250314	162300	136784075	43950	43950	43950	43950	0
171	20250314	162200	136784075	43950	43950	43950	43950	0
172	20250314	162100	136784075	43950	43950	43950	43950	0
173	20250314	162000	136784075	43950	43950	43950	43950	0
174	20250314	161900	136784075	43950	43950	43950	43950	0
175	20250314	161800	136784075	43950	43950	43950	43950	0
176	20250314	161700	136784075	43950	43950	43950	43950	0
177	20250314	161600	136784075	43950	43950	43950	43950	0
178	20250314	161500	136784075	43950	43950	43950	43950	0
179	20250314	161400	136784075	43950	43950	43950	43950	0
180	20250314	161300	136784075	43950	43950	43950	43950	0
181	20250314	161200	136784075	43950	43950	43950	43950	0
182	20250314	161100	136784075	43950	43950	43950	43950	32
183	20250314	161000	136784075	43950	43950	43950	43950	0
184	20250314	160900	136784075	43950	43950	43950	43950	0
185	20250314	160800	136784075	43950	43950	43950	43950	0
186	20250314	160700	136784075	43950	43950	43950	43950	0
187	20250314	160600	136784075	43950	43950	43950	43950	0
188	20250314	160500	136784075	43950	43950	43950	43950	0
189	20250314	160400	136784075	43950	43950	43950	43950	0
190	20250314	160300	136784075	43950	43950	43950	43950	0
191	20250314	160200	136784075	43950	43950	43950	43950	0
192	20250314	160100	136784075	43950	43950	43950	43950	0
193	20250314	160000	136784075	43950	43950	43950	43950	0
194	20250314	155900	136784075	43950	43950	43950	43950	0
195	20250314	155800	136784075	43950	43950	43950	43950	0
196	20250314	155700	136784075	43950	43950	43950	43950	0
197	20250314	155600	136784075	43950	43950	43950	43950	0
198	20250314	155500	136784075	43950	43950	43950	43950	0
199	20250314	155400	136784075	43950	43950	43950	43950	0
200	20250314	155300	136784075	43950	43950	43950	43950	0
201	20250314	155200	136784075	43950	43950	43950	43950	0
202	20250314	155100	136784075	43950	43950	43950	43950	0
203	20250314	155000	136784075	43950	43950	43950	43950	0
204	20250314	154900	136784075	43950	43950	43950	43950	0
205	20250314	154800	136784075	43950	43950	43950	43950	0
206	20250314	154700	136784075	43950	43950	43950	43950	0
207	20250314	154600	136784075	43950	43950	43950	43950	0
208	20250314	154500	136784075	43950	43950	43950	43950	0
209	20250314	154400	136784075	43950	43950	43950	43950	0
210	20250314	154300	136784075	43950	43950	43950	43950	0
211	20250314	154200	136784075	43950	43950	43950	43950	0
212	20250314	154100	136784075	43950	43950	43950	43950	32
213	20250314	154000	136784075	43950	43950	43950	43950	0
214	20250314	153900	136784075	43950	43950	43950	43950	0
215	20250314	153800	136784075	43950	43950	43950	43950	0
216	20250314	153700	136784075	43950	43950	43950	43950	0
217	20250314	153600	136784075	43950	43950	43950	43950	0
218	20250314	153500	136784075	43950	43950	43950	43950	0
219	20250314	153400	136784075	43950	43950	43950	43950	0
220	20250314	153300	136784075	43950	43950	43950	43950	0
221	20250314	153200	136784075	43950	43950	43950	43950	0
222	20250314	153100	136784075	43950	43950	43950	43950	0
223	20250314	153000	136784075	43950	43950	43950	43950	32
224	20250314	152900	135377675	43800	43800	43800	43800	0
225	20250314	152800	135377675	43800	43800	43800	43800	0
226	20250314	152700	135377675	43800	43800	43800	43800	0
227	20250314	152600	135377675	43800	43800	43800	43800	0
228	20250314	152500	135377675	43800	43800	43800	43800	0
229	20250314	152400	135377675	43800	43800	43800	43800	0
230	20250314	152300	135377675	43800	43800	43800	43800	0
231	20250314	152200	135377675	43800	43800	43800	43800	0
232	20250314	152100	135377675	43800	43800	43800	43800	0
233	20250314	152000	135377675	43800	43800	43800	43800	0
234	20250314	151900	135377675	43800	43800	43800	43800	0
235	20250314	151800	135377675	43800	43800	43800	43800	0
236	20250314	151700	135377675	43800	43800	43800	43800	1
237	20250314	151600	135333875	43800	43800	43800	43800	7
238	20250314	151500	135027275	43800	43800	43800	43800	8
239	20250314	151400	134676875	43800	43800	43800	43800	6
240	20250314	151300	134414075	43800	43800	43800	43800	7
241	20250314	151200	134107475	43800	43800	43800	43800	6
242	20250314	151100	133844675	43800	43800	43800	43800	8
243	20250314	151000	133494275	43800	43800	43800	43800	6
244	20250314	150900	133231475	43800	43950	43950	43800	11
245	20250314	150800	132749225	43800	43800	43800	43800	6
246	20250314	150700	132486425	43800	43800	43800	43800	6
247	20250314	150600	132223625	43800	43800	43800	43800	7
248	20250314	150500	131917025	43800	43800	43800	43800	8
249	20250314	150400	131566625	43800	43800	43800	43800	5
250	20250314	150300	131347625	43800	43800	43800	43800	7
251	20250314	150200	131041025	43800	43800	43800	43800	7
252	20250314	150100	130734425	43850	43850	43850	43850	7
253	20250314	150000	130427475	43800	43800	43800	43800	6
254	20250314	145900	130164675	43800	43800	43800	43800	8
255	20250314	145800	129814275	43800	43850	43850	43800	405
256	20250314	145700	112055275	43850	43850	43850	43850	7
257	20250314	145600	111748325	43850	43850	43850	43850	7
258	20250314	145500	111441375	43850	43850	43850	43850	7
259	20250314	145400	111134425	43850	43850	43850	43850	6
260	20250314	145300	110871325	43850	43850	43850	43850	8
261	20250314	145200	110520525	43900	43850	43900	43850	8
262	20250314	145100	110169575	43850	43850	43850	43850	7
263	20250314	145000	109862625	43900	43900	43900	43850	12
264	20250314	144900	109336175	43900	43800	43900	43800	9
265	20250314	144800	108941775	43800	43800	43800	43800	6
266	20250314	144700	108678975	43800	43800	43800	43800	8
267	20250314	144600	108328575	43800	43800	43800	43800	5
268	20250314	144500	108109575	43900	43800	43900	43800	8
269	20250314	144400	107759075	43800	43800	43800	43800	7
270	20250314	144300	107452475	43800	43800	43800	43800	7
271	20250314	144200	107145875	43800	43800	43800	43800	6
272	20250314	144100	106883075	43800	43800	43800	43800	8
273	20250314	144000	106532675	43800	43800	43800	43800	5
274	20250314	143900	106313675	43800	43800	43800	43800	7
275	20250314	143800	106007075	43800	43800	43800	43800	7
276	20250314	143700	105700475	43800	43800	43800	43800	7
277	20250314	143600	105393875	43800	43800	43800	43800	6
278	20250314	143500	105131075	43800	43800	43800	43800	12
279	20250314	143400	104605475	43800	43800	43800	43800	5
280	20250314	143300	104386475	43800	43800	43800	43800	8
281	20250314	143200	104036075	43800	43800	43800	43800	6
282	20250314	143100	103773275	43800	43800	43800	43800	6
283	20250314	143000	103510475	43800	43800	43800	43800	7
284	20250314	142900	103203875	43800	43800	43800	43800	8
285	20250314	142800	102853475	43800	43800	43800	43800	5
286	20250314	142700	102634475	43800	43800	43800	43800	8
287	20250314	142600	102284075	43800	43800	43800	43800	6
288	20250314	142500	102021275	43900	43800	43900	43800	7
289	20250314	142400	101714575	43800	43800	43800	43800	7
290	20250314	142300	101407975	43800	43800	43800	43800	8
291	20250314	142200	101057575	43800	43800	43800	43800	5
292	20250314	142100	100838575	43800	43800	43800	43800	7
293	20250314	142000	100531975	43800	43800	43800	43800	7
294	20250314	141900	100225375	43800	43800	43800	43800	7
295	20250314	141800	99918775	43800	43800	43800	43800	6
296	20250314	141700	99655975	43800	43800	43800	43800	7
297	20250314	141600	99349375	43800	43800	43800	43800	6
298	20250314	141500	99086575	43800	43800	43900	43800	15
299	20250314	141400	98429375	43800	43800	43800	43800	6
300	20250314	141300	98166575	43800	43800	43800	43800	6
301	20250314	141200	97903775	43800	43800	43800	43800	7
302	20250314	141100	97597175	43800	43800	43800	43800	8
303	20250314	141000	97246775	43800	43800	43800	43800	5
304	20250314	140900	97027775	43800	43800	43800	43800	8
305	20250314	140800	96677375	43800	43800	43800	43800	6
306	20250314	140700	96414575	43800	43800	43800	43800	6
307	20250314	140600	96151775	43800	43800	43800	43800	7
308	20250314	140500	95845175	43900	43800	43900	43800	9
309	20250314	140400	95450875	43800	43800	43800	43800	5
310	20250314	140300	95231875	43800	43800	43800	43800	7
311	20250314	140200	94925275	43800	43800	43800	43800	7
312	20250314	140100	94618675	43800	43800	43800	43800	7
313	20250314	140000	94312075	43800	43800	43800	43800	6
314	20250314	135900	94049275	43800	43800	43800	43800	0
315	20250314	135800	94049275	43800	43800	43800	43800	7
316	20250314	135700	93742675	43800	43800	43800	43800	6
317	20250314	135600	93479875	43800	43800	43800	43800	8
318	20250314	135500	93129475	43800	43800	43800	43800	11
319	20250314	135400	92647675	43800	43800	43800	43800	7
320	20250314	135300	92341075	43800	43800	43800	43800	6
321	20250314	135200	92078275	43800	43800	43800	43800	7
322	20250314	135100	91771675	43800	43800	43800	43800	6
323	20250314	135000	91508875	43850	43850	43850	43850	8
324	20250314	134900	91158075	43850	43850	43850	43850	6
325	20250314	134800	90894975	43850	43850	43850	43850	7
326	20250314	134700	90588025	43850	43850	43850	43850	6
327	20250314	134600	90324925	43850	43850	43850	43850	8
328	20250314	134500	89974125	43950	43800	43950	43800	8
329	20250314	134400	89623275	43800	43800	43800	43800	7
330	20250314	134300	89316675	43800	43800	43800	43800	7
331	20250314	134200	89010075	43800	43800	43800	43800	7
332	20250314	134100	88703475	43800	43800	43800	43800	6
333	20250314	134000	88440675	43800	43800	43800	43800	8
334	20250314	133900	88090275	43800	43800	43800	43800	5
335	20250314	133800	87871275	43800	43800	43800	43800	7
336	20250314	133700	87564675	43850	43850	43850	43850	7
337	20250314	133600	87257725	43850	43850	43850	43850	6
338	20250314	133500	86994625	43900	43900	43900	43900	3
339	20250314	133400	86862925	43900	43900	43900	43900	0
340	20250314	133300	86862925	43900	43900	43900	43900	0
341	20250314	133200	86862925	43900	43900	43900	43900	0
342	20250314	133100	86862925	43900	43900	43900	43900	0
343	20250314	133000	86862925	43900	43900	43900	43900	0
344	20250314	132900	86862925	43900	43900	43900	43900	0
345	20250314	132800	86862925	43900	43900	43900	43900	1
346	20250314	132700	86819025	43950	43950	43950	43950	0
347	20250314	132600	86819025	43950	43950	43950	43950	24
348	20250314	132500	85764225	43950	43950	43950	43950	1
349	20250314	132400	85720275	43900	43900	43900	43900	0
350	20250314	132300	85720275	43900	43900	43900	43900	0
351	20250314	132200	85720275	43900	43900	43900	43900	1
352	20250314	132100	85676375	43900	43900	43900	43900	8
353	20250314	132000	85325175	43900	43900	43900	43900	0
354	20250314	131900	85325175	43900	43900	43900	43900	0
355	20250314	131800	85325175	43900	43900	43900	43900	0
356	20250314	131700	85325175	43900	43900	43900	43900	0
357	20250314	131600	85325175	43900	43900	43900	43900	0
358	20250314	131500	85325175	43900	43900	43900	43900	3
359	20250314	131400	85193475	43900	43900	43900	43900	0
360	20250314	131300	85193475	43900	43900	43900	43900	0
361	20250314	131200	85193475	43900	43900	43900	43900	4
362	20250314	131100	85017875	43900	43900	43900	43900	1
363	20250314	131000	84973975	43950	43950	43950	43950	0
364	20250314	130900	84973975	43950	43950	43950	43950	0
365	20250314	130800	84973975	43950	43950	43950	43950	0
366	20250314	130700	84973975	43950	43950	43950	43950	1
367	20250314	130600	84930025	43950	43950	43950	43950	1
368	20250314	130500	84886075	43950	43950	43950	43950	2
369	20250314	130400	84798175	43900	43900	43900	43900	0
370	20250314	130300	84798175	43900	43900	43900	43900	0
371	20250314	130200	84798175	43900	43850	43900	43850	796
372	20250314	130100	49878675	43850	43850	43850	43850	150
373	20250314	130000	43301175	43850	43850	43850	43850	0
374	20250314	125900	43301175	43850	43850	43850	43850	314
375	20250314	125800	29532275	43850	43850	43850	43850	0
376	20250314	125700	29532275	43850	43850	43850	43850	0
377	20250314	125600	29532275	43850	43850	43850	43850	0
378	20250314	125500	29532275	43850	43850	43850	43850	0
379	20250314	125400	29532275	43850	43850	43850	43850	0
380	20250314	125300	29532275	43850	43850	43850	43850	0
381	20250314	125200	29532275	43850	43850	43850	43850	0
382	20250314	125100	29532275	43850	43850	43850	43850	0
383	20250314	125000	29532275	43850	43850	43850	43850	0
384	20250314	124900	29532275	43850	43850	43850	43850	0
385	20250314	124800	29532275	43850	43850	43850	43850	0
386	20250314	124700	29532275	43850	43850	43850	43850	0
387	20250314	124600	29532275	43850	43850	43850	43850	1
388	20250314	124500	29488425	43850	43850	43850	43850	1
389	20250314	124400	29444575	43850	43850	43850	43850	0
390	20250314	124300	29444575	43850	43850	43850	43850	0
391	20250314	124200	29444575	43850	43850	43850	43850	0
392	20250314	124100	29444575	43850	43850	43850	43850	0
393	20250314	124000	29444575	43850	43850	43850	43850	0
394	20250314	123900	29444575	43850	43850	43850	43850	0
395	20250314	123800	29444575	43850	43850	43850	43850	0
396	20250314	123700	29444575	43850	43850	43850	43850	0
397	20250314	123600	29444575	43850	43850	43850	43850	0
398	20250314	123500	29444575	43850	43850	43850	43850	0
399	20250314	123400	29444575	43850	43850	43850	43850	0
400	20250314	123300	29444575	43850	43850	43850	43850	0
401	20250314	123200	29444575	43850	43850	43850	43850	0
402	20250314	123100	29444575	43850	43850	43850	43850	0
403	20250314	123000	29444575	43850	43850	43850	43850	0
404	20250314	122900	29444575	43850	43850	43850	43850	0
405	20250314	122800	29444575	43850	43850	43850	43850	0
406	20250314	122700	29444575	43850	43850	43850	43850	0
407	20250314	122600	29444575	43850	43850	43850	43850	1
408	20250314	122500	29400725	43850	43850	43850	43850	1
409	20250314	122400	29356875	43800	43800	43800	43800	1
410	20250314	122300	29313075	43800	43800	43800	43800	0
411	20250314	122200	29313075	43800	43800	43800	43800	0
412	20250314	122100	29313075	43800	43800	43800	43800	0
413	20250314	122000	29313075	43800	43800	43800	43800	0
414	20250314	121900	29313075	43800	43800	43800	43800	0
415	20250314	121800	29313075	43800	43800	43800	43800	0
416	20250314	121700	29313075	43800	43800	43800	43800	0
417	20250314	121600	29313075	43800	43800	43800	43800	0
418	20250314	121500	29313075	43800	43800	43800	43800	0
419	20250314	121400	29313075	43800	43800	43800	43800	0
420	20250314	121300	29313075	43800	43800	43800	43800	0
421	20250314	121200	29313075	43800	43800	43800	43800	2
422	20250314	121100	29225475	43800	43800	43800	43800	0
423	20250314	121000	29225475	43800	43800	43800	43800	4
424	20250314	120900	29050275	43850	43850	43850	43850	0
425	20250314	120800	29050275	43850	43850	43850	43850	0
426	20250314	120700	29050275	43850	43850	43850	43850	0
427	20250314	120600	29050275	43850	43850	43850	43850	1
428	20250314	120500	29006425	43850	43850	43850	43850	1
429	20250314	120400	28962575	43800	43800	43800	43800	0
430	20250314	120300	28962575	43800	43800	43800	43800	0
431	20250314	120200	28962575	43800	43800	43800	43800	0
432	20250314	120100	28962575	43800	43800	43800	43800	0
433	20250314	120000	28962575	43800	43800	43800	43800	0
434	20250314	115900	28962575	43800	43800	43800	43800	0
435	20250314	115800	28962575	43800	43800	43800	43800	0
436	20250314	115700	28962575	43800	43800	43800	43800	0
437	20250314	115600	28962575	43800	43800	43800	43800	1
438	20250314	115500	28918775	43800	43800	43800	43800	1
439	20250314	115400	28874975	43850	43850	43850	43850	0
440	20250314	115300	28874975	43850	43850	43850	43850	0
441	20250314	115200	28874975	43850	43850	43850	43850	0
442	20250314	115100	28874975	43850	43850	43850	43850	0
443	20250314	115000	28874975	43850	43850	43850	43850	0
444	20250314	114900	28874975	43850	43850	43850	43850	0
445	20250314	114800	28874975	43850	43850	43850	43850	0
446	20250314	114700	28874975	43850	43850	43850	43850	0
447	20250314	114600	28874975	43850	43850	43850	43850	2
448	20250314	114500	28787275	43850	43850	43850	43850	2
449	20250314	114400	28699575	43800	43800	43800	43800	0
450	20250314	114300	28699575	43800	43800	43800	43800	0
451	20250314	114200	28699575	43800	43800	43800	43800	0
452	20250314	114100	28699575	43800	43800	43800	43800	0
453	20250314	114000	28699575	43800	43800	43800	43800	0
454	20250314	113900	28699575	43800	43800	43800	43800	0
455	20250314	113800	28699575	43800	43800	43800	43800	0
456	20250314	113700	28699575	43800	43800	43800	43800	0
457	20250314	113600	28699575	43800	43800	43800	43800	1
458	20250314	113500	28655775	43800	43800	43800	43800	1
459	20250314	113400	28611975	43800	43800	43800	43800	0
460	20250314	113300	28611975	43800	43800	43800	43800	0
461	20250314	113200	28611975	43800	43800	43800	43800	0
462	20250314	113100	28611975	43800	43800	43800	43800	0
463	20250314	113000	28611975	43800	43800	43800	43800	0
464	20250314	112900	28611975	43800	43800	43800	43800	1
465	20250314	112800	28568175	43850	43850	43850	43850	0
466	20250314	112700	28568175	43850	43850	43850	43850	0
467	20250314	112600	28568175	43850	43850	43850	43850	2
468	20250314	112500	28480475	43800	43800	43800	43800	2
469	20250314	112400	28392875	43750	43750	43750	43750	23
470	20250314	112300	27386625	43750	43750	43750	43750	0
471	20250314	112200	27386625	43750	43750	43750	43750	37
472	20250314	112100	25767875	43800	43800	43800	43800	2
473	20250314	112000	25680275	43800	43800	43800	43800	0
474	20250314	111900	25680275	43800	43800	43800	43800	0
475	20250314	111800	25680275	43800	43800	43800	43800	0
476	20250314	111700	25680275	43800	43800	43800	43800	2
477	20250314	111600	25592675	43750	43750	43750	43750	1
478	20250314	111500	25548925	43750	43750	43750	43750	2
479	20250314	111400	25461425	43750	43750	43750	43750	0
480	20250314	111300	25461425	43750	43750	43750	43750	0
481	20250314	111200	25461425	43750	43750	43750	43750	0
482	20250314	111100	25461425	43750	43750	43750	43750	0
483	20250314	111000	25461425	43750	43750	43750	43750	0
484	20250314	110900	25461425	43750	43750	43750	43750	4
485	20250314	110800	25286425	43800	43800	43800	43800	2
486	20250314	110700	25198825	43850	43850	43850	43850	0
487	20250314	110600	25198825	43850	43850	43850	43850	4
488	20250314	110500	25023425	43850	43850	43850	43850	1
489	20250314	110400	24979575	43750	43750	43750	43750	0
490	20250314	110300	24979575	43750	43750	43750	43750	0
491	20250314	110200	24979575	43750	43750	43750	43750	0
492	20250314	110100	24979575	43750	43750	43750	43750	0
493	20250314	110000	24979575	43750	43750	43750	43750	0
494	20250314	105900	24979575	43750	43750	43750	43750	0
495	20250314	105800	24979575	43750	43750	43750	43750	0
496	20250314	105700	24979575	43750	43750	43750	43750	0
497	20250314	105600	24979575	43750	43750	43750	43750	2
498	20250314	105500	24892075	43750	43750	43750	43750	4
499	20250314	105400	24717075	43900	43900	43900	43900	0
500	20250314	105300	24717075	43900	43900	43900	43900	0
501	20250314	105200	24717075	43900	43900	43900	43900	0
502	20250314	105100	24717075	43900	43900	43900	43900	0
503	20250314	105000	24717075	43900	43900	43900	43900	0
504	20250314	104900	24717075	43900	43900	43900	43900	0
505	20250314	104800	24717075	43900	43900	43900	43900	0
506	20250314	104700	24717075	43900	43900	43900	43900	0
507	20250314	104600	24717075	43900	43900	43900	43900	4
508	20250314	104500	24541475	43900	43900	43900	43900	2
509	20250314	104400	24453675	43750	43750	43750	43750	0
510	20250314	104300	24453675	43750	43750	43750	43750	0
511	20250314	104200	24453675	43750	43750	43750	43750	0
512	20250314	104100	24453675	43750	43750	43750	43750	0
513	20250314	104000	24453675	43750	43750	43750	43750	0
514	20250314	103900	24453675	43750	43750	43750	43750	0
515	20250314	103800	24453675	43750	43750	43750	43750	0
516	20250314	103700	24453675	43750	43750	43750	43750	0
517	20250314	103600	24453675	43750	43750	43750	43750	0
518	20250314	103500	24453675	43750	43800	43800	43750	2
519	20250314	103400	24366125	43900	43900	43900	43900	0
520	20250314	103300	24366125	43900	43900	43900	43900	0
521	20250314	103200	24366125	43900	43900	43900	43900	0
522	20250314	103100	24366125	43900	43900	43900	43900	0
523	20250314	103000	24366125	43900	43900	43900	43900	0
524	20250314	102900	24366125	43900	43900	43900	43900	0
525	20250314	102800	24366125	43900	43900	43900	43900	0
526	20250314	102700	24366125	43900	43900	43900	43900	0
527	20250314	102600	24366125	43900	43900	43900	43900	4
528	20250314	102500	24190525	43900	43900	43900	43900	2
529	20250314	102400	24102725	43850	43850	43850	43850	0
530	20250314	102300	24102725	43850	43850	43850	43850	30
531	20250314	102200	22787225	43850	43850	43850	43850	0
532	20250314	102100	22787225	43850	43850	43850	43850	0
533	20250314	102000	22787225	43850	43850	43850	43850	1
534	20250314	101900	22743375	43800	43800	43800	43800	10
535	20250314	101800	22305375	43800	43800	43800	43800	0
536	20250314	101700	22305375	43800	43800	43800	43800	0
537	20250314	101600	22305375	43800	43800	43800	43800	1
538	20250314	101500	22261575	43800	43800	43800	43800	4
539	20250314	101400	22086375	43900	43900	43900	43900	0
540	20250314	101300	22086375	43900	43900	43900	43900	0
541	20250314	101200	22086375	43900	43900	43900	43900	0
542	20250314	101100	22086375	43900	43900	43900	43900	0
543	20250314	101000	22086375	43900	43850	43900	43850	17
544	20250314	100900	21340875	43850	43850	43850	43850	0
545	20250314	100800	21340875	43850	43850	43850	43850	0
546	20250314	100700	21340875	43850	43850	43850	43850	0
547	20250314	100600	21340875	43850	43850	43850	43850	3
548	20250314	100500	21209325	43850	43850	43850	43850	3
549	20250314	100400	21077775	43850	43850	43850	43850	0
550	20250314	100300	21077775	43850	43850	43850	43850	0
551	20250314	100200	21077775	43850	43850	43850	43850	0
552	20250314	100100	21077775	43850	43850	43850	43850	0
553	20250314	100000	21077775	43850	43850	43850	43850	1
554	20250314	095900	21033925	43850	43850	43850	43850	1
555	20250314	095800	20990075	43800	43800	43800	43800	0
556	20250314	095700	20990075	43800	43800	43800	43800	29
557	20250314	095600	19719875	43800	43800	43800	43800	2
558	20250314	095500	19632275	43800	43800	43800	43800	2
559	20250314	095400	19544675	43900	43900	43900	43900	0
560	20250314	095300	19544675	43900	43900	43900	43900	0
561	20250314	095200	19544675	43900	43900	43900	43900	0
562	20250314	095100	19544675	43900	43900	43900	43900	0
563	20250314	095000	19544675	43900	43900	43900	43900	0
564	20250314	094900	19544675	43900	43900	43900	43900	0
565	20250314	094800	19544675	43900	43900	43900	43900	0
566	20250314	094700	19544675	43900	43900	43900	43900	0
567	20250314	094600	19544675	43900	43900	43900	43900	9
568	20250314	094500	19149575	43900	43850	43900	43800	302
569	20250314	094400	5921725	43950	43950	43950	43950	0
570	20250314	094300	5921725	43950	43950	43950	43950	0
571	20250314	094200	5921725	43950	43950	43950	43950	0
572	20250314	094100	5921725	43950	43950	43950	43950	0
573	20250314	094000	5921725	43950	43950	43950	43950	0
574	20250314	093900	5921725	43950	43950	43950	43950	0
575	20250314	093800	5921725	43950	43950	43950	43950	0
576	20250314	093700	5921725	43950	43950	43950	43950	0
577	20250314	093600	5921725	43950	43800	43950	43800	5
578	20250314	093500	5702425	43950	43950	43950	43950	0
579	20250314	093400	5702425	43950	43950	43950	43950	1
580	20250314	093300	5658475	43800	43800	43800	43800	0
581	20250314	093200	5658475	43800	43800	43800	43800	0
582	20250314	093100	5658475	43800	43800	43800	43800	0
583	20250314	093000	5658475	43800	43800	43800	43800	0
584	20250314	092900	5658475	43800	43900	43900	43800	92
585	20250314	092800	1626175	44000	44000	44000	44000	0
586	20250314	092700	1626175	44000	44000	44000	44000	17
587	20250314	092600	878175	44000	44000	44000	44000	1
588	20250314	092500	834175	43900	43900	43900	43900	1
589	20250314	092400	790275	43850	43850	43850	43850	0
590	20250314	092300	790275	43850	43850	43850	43850	0
591	20250314	092200	790275	43850	43850	43850	43850	0
592	20250314	092100	790275	43850	43850	43850	43850	0
593	20250314	092000	790275	43850	43850	43850	43850	0
594	20250314	091900	790275	43850	43850	43850	43850	0
595	20250314	091800	790275	43850	43850	43850	43850	0
596	20250314	091700	790275	43850	43850	43850	43850	0
597	20250314	091600	790275	43850	43850	43850	43850	2
598	20250314	091500	702575	43850	43850	43850	43850	4
599	20250314	091400	527175	43900	43900	43900	43900	0
600	20250314	091300	527175	43900	43900	43900	43900	0
601	20250314	091200	527175	43900	43900	43900	43900	0
602	20250314	091100	527175	43900	43900	43900	43900	1
603	20250314	091000	483275	43900	43850	43900	43850	6
604	20250314	090900	220125	43900	43900	43900	43900	0
605	20250314	090800	220125	43900	43900	43900	43900	1
606	20250314	090700	176225	43925	43925	43925	43925	0
607	20250314	090600	176225	43925	43925	43925	43925	0
608	20250314	090500	176225	43925	43925	43925	43925	0
609	20250314	090400	176225	43925	43925	43925	43925	1
610	20250314	090300	132300	44200	44200	44200	44200	0
611	20250314	090200	132300	44200	44200	44200	44200	0
612	20250314	090100	132300	44200	44200	44200	44200	0
613	20250314	090000	132300	44200	43900	44200	43900	3