KissMeData/016800/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190300	27813800	41850	41850	41850	41850	45
3	20250328	190200	27813800	41850	41850	41850	41850	0
4	20250328	190100	27813800	41850	41850	41850	41850	0
5	20250328	190000	27813800	41850	41850	41850	41850	0
6	20250328	185900	27813800	41850	41850	41850	41850	0
7	20250328	185800	27813800	41850	41850	41850	41850	0
8	20250328	185700	27813800	41850	41850	41850	41850	0
9	20250328	185600	27813800	41850	41850	41850	41850	0
10	20250328	185500	27813800	41850	41850	41850	41850	0
11	20250328	185400	27813800	41850	41850	41850	41850	0
12	20250328	185300	27813800	41850	41850	41850	41850	0
13	20250328	185200	27813800	41850	41850	41850	41850	0
14	20250328	185100	27813800	41850	41850	41850	41850	0
15	20250328	185000	27813800	41850	41850	41850	41850	0
16	20250328	184900	27813800	41850	41850	41850	41850	0
17	20250328	184800	27813800	41850	41850	41850	41850	0
18	20250328	184700	27813800	41850	41850	41850	41850	0
19	20250328	184600	27813800	41850	41850	41850	41850	0
20	20250328	184500	27813800	41850	41850	41850	41850	0
21	20250328	184400	27813800	41850	41850	41850	41850	0
22	20250328	184300	27813800	41850	41850	41850	41850	0
23	20250328	184200	27813800	41850	41850	41850	41850	0
24	20250328	184100	27813800	41850	41850	41850	41850	0
25	20250328	184000	27813800	41850	41850	41850	41850	0
26	20250328	183900	27813800	41850	41850	41850	41850	0
27	20250328	183800	27813800	41850	41850	41850	41850	0
28	20250328	183700	27813800	41850	41850	41850	41850	0
29	20250328	183600	27813800	41850	41850	41850	41850	0
30	20250328	183500	27813800	41850	41850	41850	41850	0
31	20250328	183400	27813800	41850	41850	41850	41850	0
32	20250328	183300	27813800	41850	41850	41850	41850	45
33	20250328	183200	27813800	41850	41850	41850	41850	0
34	20250328	183100	27813800	41850	41850	41850	41850	0
35	20250328	183000	27813800	41850	41850	41850	41850	0
36	20250328	182900	27813800	41850	41850	41850	41850	0
37	20250328	182800	27813800	41850	41850	41850	41850	0
38	20250328	182700	27813800	41850	41850	41850	41850	0
39	20250328	182600	27813800	41850	41850	41850	41850	0
40	20250328	182500	27813800	41850	41850	41850	41850	0
41	20250328	182400	27813800	41850	41850	41850	41850	0
42	20250328	182300	27813800	41850	41850	41850	41850	0
43	20250328	182200	27813800	41850	41850	41850	41850	0
44	20250328	182100	27813800	41850	41850	41850	41850	0
45	20250328	182000	27813800	41850	41850	41850	41850	0
46	20250328	181900	27813800	41850	41850	41850	41850	0
47	20250328	181800	27813800	41850	41850	41850	41850	0
48	20250328	181700	27813800	41850	41850	41850	41850	0
49	20250328	181600	27813800	41850	41850	41850	41850	0
50	20250328	181500	27813800	41850	41850	41850	41850	0
51	20250328	181400	27813800	41850	41850	41850	41850	0
52	20250328	181300	27813800	41850	41850	41850	41850	0
53	20250328	181200	27813800	41850	41850	41850	41850	0
54	20250328	181100	27813800	41850	41850	41850	41850	0
55	20250328	181000	27813800	41850	41850	41850	41850	0
56	20250328	180900	27813800	41850	41850	41850	41850	0
57	20250328	180800	27813800	41850	41850	41850	41850	0
58	20250328	180700	27813800	41850	41850	41850	41850	0
59	20250328	180600	27813800	41850	41850	41850	41850	0
60	20250328	180500	27813800	41850	41850	41850	41850	0
61	20250328	180400	27813800	41850	41850	41850	41850	0
62	20250328	180300	27813800	41850	41850	41850	41850	45
63	20250328	180200	27813800	41850	41850	41850	41850	0
64	20250328	180100	27813800	41850	41850	41850	41850	0
65	20250328	180000	27813800	41850	41850	41850	41850	0
66	20250328	175900	27813800	41850	41850	41850	41850	0
67	20250328	175800	27813800	41850	41850	41850	41850	0
68	20250328	175700	27813800	41850	41850	41850	41850	0
69	20250328	175600	27813800	41850	41850	41850	41850	0
70	20250328	175500	27813800	41850	41850	41850	41850	0
71	20250328	175400	27813800	41850	41850	41850	41850	0
72	20250328	175300	27813800	41850	41850	41850	41850	0
73	20250328	175200	27813800	41850	41850	41850	41850	0
74	20250328	175100	27813800	41850	41850	41850	41850	0
75	20250328	175000	27813800	41850	41850	41850	41850	0
76	20250328	174900	27813800	41850	41850	41850	41850	0
77	20250328	174800	27813800	41850	41850	41850	41850	0
78	20250328	174700	27813800	41850	41850	41850	41850	0
79	20250328	174600	27813800	41850	41850	41850	41850	0
80	20250328	174500	27813800	41850	41850	41850	41850	0
81	20250328	174400	27813800	41850	41850	41850	41850	0
82	20250328	174300	27813800	41850	41850	41850	41850	0
83	20250328	174200	27813800	41850	41850	41850	41850	0
84	20250328	174100	27813800	41850	41850	41850	41850	0
85	20250328	174000	27813800	41850	41850	41850	41850	0
86	20250328	173900	27813800	41850	41850	41850	41850	0
87	20250328	173800	27813800	41850	41850	41850	41850	0
88	20250328	173700	27813800	41850	41850	41850	41850	0
89	20250328	173600	27813800	41850	41850	41850	41850	0
90	20250328	173500	27813800	41850	41850	41850	41850	0
91	20250328	173400	27813800	41850	41850	41850	41850	0
92	20250328	173300	27813800	41850	41850	41850	41850	45
93	20250328	173200	27813800	41850	41850	41850	41850	0
94	20250328	173100	27813800	41850	41850	41850	41850	0
95	20250328	173000	27813800	41850	41850	41850	41850	0
96	20250328	172900	27813800	41850	41850	41850	41850	0
97	20250328	172800	27813800	41850	41850	41850	41850	0
98	20250328	172700	27813800	41850	41850	41850	41850	0
99	20250328	172600	27813800	41850	41850	41850	41850	0
100	20250328	172500	27813800	41850	41850	41850	41850	0
101	20250328	172400	27813800	41850	41850	41850	41850	0
102	20250328	172300	27813800	41850	41850	41850	41850	0
103	20250328	172200	27813800	41850	41850	41850	41850	0
104	20250328	172100	27813800	41850	41850	41850	41850	0
105	20250328	172000	27813800	41850	41850	41850	41850	0
106	20250328	171900	27813800	41850	41850	41850	41850	0
107	20250328	171800	27813800	41850	41850	41850	41850	0
108	20250328	171700	27813800	41850	41850	41850	41850	0
109	20250328	171600	27813800	41850	41850	41850	41850	0
110	20250328	171500	27813800	41850	41850	41850	41850	0
111	20250328	171400	27813800	41850	41850	41850	41850	0
112	20250328	171300	27813800	41850	41850	41850	41850	0
113	20250328	171200	27813800	41850	41850	41850	41850	0
114	20250328	171100	27813800	41850	41850	41850	41850	0
115	20250328	171000	27813800	41850	41850	41850	41850	0
116	20250328	170900	27813800	41850	41850	41850	41850	0
117	20250328	170800	27813800	41850	41850	41850	41850	0
118	20250328	170700	27813800	41850	41850	41850	41850	0
119	20250328	170600	27813800	41850	41850	41850	41850	0
120	20250328	170500	27813800	41850	41850	41850	41850	0
121	20250328	170400	27813800	41850	41850	41850	41850	0
122	20250328	170300	27813800	41850	41850	41850	41850	45
123	20250328	170200	27813800	41850	41850	41850	41850	0
124	20250328	170100	27813800	41850	41850	41850	41850	0
125	20250328	170000	27813800	41850	41850	41850	41850	0
126	20250328	165900	27813800	41850	41850	41850	41850	0
127	20250328	165800	27813800	41850	41850	41850	41850	0
128	20250328	165700	27813800	41850	41850	41850	41850	0
129	20250328	165600	27813800	41850	41850	41850	41850	0
130	20250328	165500	27813800	41850	41850	41850	41850	0
131	20250328	165400	27813800	41850	41850	41850	41850	0
132	20250328	165300	27813800	41850	41850	41850	41850	0
133	20250328	165200	27813800	41850	41850	41850	41850	0
134	20250328	165100	27813800	41850	41850	41850	41850	0
135	20250328	165000	27813800	41850	41850	41850	41850	0
136	20250328	164900	27813800	41850	41850	41850	41850	0
137	20250328	164800	27813800	41850	41850	41850	41850	0
138	20250328	164700	27813800	41850	41850	41850	41850	0
139	20250328	164600	27813800	41850	41850	41850	41850	0
140	20250328	164500	27813800	41850	41850	41850	41850	0
141	20250328	164400	27813800	41850	41850	41850	41850	0
142	20250328	164300	27813800	41850	41850	41850	41850	0
143	20250328	164200	27813800	41850	41850	41850	41850	0
144	20250328	164100	27813800	41850	41850	41850	41850	0
145	20250328	164000	27813800	41850	41850	41850	41850	0
146	20250328	163900	27813800	41850	41850	41850	41850	0
147	20250328	163800	27813800	41850	41850	41850	41850	0
148	20250328	163700	27813800	41850	41850	41850	41850	0
149	20250328	163600	27813800	41850	41850	41850	41850	0
150	20250328	163500	27813800	41850	41850	41850	41850	0
151	20250328	163400	27813800	41850	41850	41850	41850	0
152	20250328	163300	27813800	41850	41850	41850	41850	45
153	20250328	163200	27813800	41850	41850	41850	41850	0
154	20250328	163100	27813800	41850	41850	41850	41850	0
155	20250328	163000	27813800	41850	41850	41850	41850	0
156	20250328	162900	27813800	41850	41850	41850	41850	0
157	20250328	162800	27813800	41850	41850	41850	41850	0
158	20250328	162700	27813800	41850	41850	41850	41850	0
159	20250328	162600	27813800	41850	41850	41850	41850	0
160	20250328	162500	27813800	41850	41850	41850	41850	0
161	20250328	162400	27813800	41850	41850	41850	41850	0
162	20250328	162300	27813800	41850	41850	41850	41850	0
163	20250328	162200	27813800	41850	41850	41850	41850	0
164	20250328	162100	27813800	41850	41850	41850	41850	0
165	20250328	162000	27813800	41850	41850	41850	41850	0
166	20250328	161900	27813800	41850	41850	41850	41850	0
167	20250328	161800	27813800	41850	41850	41850	41850	0
168	20250328	161700	27813800	41850	41850	41850	41850	0
169	20250328	161600	27813800	41850	41850	41850	41850	0
170	20250328	161500	27813800	41850	41850	41850	41850	0
171	20250328	161400	27813800	41850	41850	41850	41850	0
172	20250328	161300	27813800	41850	41850	41850	41850	0
173	20250328	161200	27813800	41850	41850	41850	41850	0
174	20250328	161100	27813800	41850	41850	41850	41850	0
175	20250328	161000	27813800	41850	41850	41850	41850	0
176	20250328	160900	27813800	41850	41850	41850	41850	0
177	20250328	160800	27813800	41850	41850	41850	41850	0
178	20250328	160700	27813800	41850	41850	41850	41850	0
179	20250328	160600	27813800	41850	41850	41850	41850	0
180	20250328	160500	27813800	41850	41850	41850	41850	0
181	20250328	160400	27813800	41850	41850	41850	41850	0
182	20250328	160300	27813800	41850	41850	41850	41850	45
183	20250328	160200	27813800	41850	41850	41850	41850	0
184	20250328	160100	27813800	41850	41850	41850	41850	0
185	20250328	160000	27813800	41850	41850	41850	41850	0
186	20250328	155900	27813800	41850	41850	41850	41850	0
187	20250328	155800	27813800	41850	41850	41850	41850	0
188	20250328	155700	27813800	41850	41850	41850	41850	0
189	20250328	155600	27813800	41850	41850	41850	41850	0
190	20250328	155500	27813800	41850	41850	41850	41850	0
191	20250328	155400	27813800	41850	41850	41850	41850	0
192	20250328	155300	27813800	41850	41850	41850	41850	0
193	20250328	155200	27813800	41850	41850	41850	41850	0
194	20250328	155100	27813800	41850	41850	41850	41850	0
195	20250328	155000	27813800	41850	41850	41850	41850	0
196	20250328	154900	27813800	41850	41850	41850	41850	0
197	20250328	154800	27813800	41850	41850	41850	41850	0
198	20250328	154700	27813800	41850	41850	41850	41850	0
199	20250328	154600	27813800	41850	41850	41850	41850	0
200	20250328	154500	27813800	41850	41850	41850	41850	0
201	20250328	154400	27813800	41850	41850	41850	41850	0
202	20250328	154300	27813800	41850	41850	41850	41850	0
203	20250328	154200	27813800	41850	41850	41850	41850	0
204	20250328	154100	27813800	41850	41850	41850	41850	0
205	20250328	154000	27813800	41850	41850	41850	41850	0
206	20250328	153900	27813800	41850	41850	41850	41850	0
207	20250328	153800	27813800	41850	41850	41850	41850	0
208	20250328	153700	27813800	41850	41850	41850	41850	0
209	20250328	153600	27813800	41850	41850	41850	41850	0
210	20250328	153500	27813800	41850	41850	41850	41850	0
211	20250328	153400	27813800	41850	41850	41850	41850	0
212	20250328	153300	27813800	41850	41850	41850	41850	45
213	20250328	153200	27813800	41850	41850	41850	41850	0
214	20250328	153100	27813800	41850	41850	41850	41850	0
215	20250328	153000	27813800	41850	41850	41850	41850	45
216	20250328	152900	25930550	41800	41800	41800	41800	0
217	20250328	152800	25930550	41800	41800	41800	41800	0
218	20250328	152700	25930550	41800	41800	41800	41800	0
219	20250328	152600	25930550	41800	41800	41800	41800	0
220	20250328	152500	25930550	41800	41800	41800	41800	0
221	20250328	152400	25930550	41800	41800	41800	41800	0
222	20250328	152300	25930550	41800	41800	41800	41800	0
223	20250328	152200	25930550	41800	41800	41800	41800	0
224	20250328	152100	25930550	41800	41800	41800	41800	0
225	20250328	152000	25930550	41800	41800	41800	41800	0
226	20250328	151900	25930550	41800	41800	41800	41800	0
227	20250328	151800	25930550	41800	41800	41800	41800	3
228	20250328	151700	25805150	41800	41800	41800	41800	0
229	20250328	151600	25805150	41800	41800	41800	41800	2
230	20250328	151500	25721550	41800	41800	41800	41800	0
231	20250328	151400	25721550	41800	41800	41800	41800	2
232	20250328	151300	25637950	41800	41800	41800	41800	0
233	20250328	151200	25637950	41800	41800	41800	41800	2
234	20250328	151100	25554350	41800	41800	41800	41800	0
235	20250328	151000	25554350	41800	41800	41800	41800	3
236	20250328	150900	25428950	41800	41800	41800	41800	4
237	20250328	150800	25261750	41800	41800	41800	41800	0
238	20250328	150700	25261750	41800	41800	41800	41800	2
239	20250328	150600	25178150	41750	41750	41750	41750	0
240	20250328	150500	25178150	41750	41750	41750	41750	2
241	20250328	150400	25094650	41750	41750	41750	41750	0
242	20250328	150300	25094650	41750	41750	41750	41750	2
243	20250328	150200	25011150	41750	41750	41750	41750	0
244	20250328	150100	25011150	41750	41750	41750	41750	2
245	20250328	150000	24927650	41700	41700	41700	41700	1
246	20250328	145900	24885950	41750	41750	41750	41750	2
247	20250328	145800	24802450	41750	41750	41750	41750	2
248	20250328	145700	24718950	41750	41750	41750	41750	0
249	20250328	145600	24718950	41750	41750	41750	41750	15
250	20250328	145500	24092700	41700	41700	41700	41700	0
251	20250328	145400	24092700	41700	41700	41700	41700	22
252	20250328	145300	23175300	41700	41700	41700	41700	0
253	20250328	145200	23175300	41700	41700	41700	41700	2
254	20250328	145100	23091900	41700	41700	41700	41700	0
255	20250328	145000	23091900	41700	41700	41700	41700	4
256	20250328	144900	22925100	41700	41700	41700	41700	0
257	20250328	144800	22925100	41700	41700	41700	41700	2
258	20250328	144700	22841700	41700	41700	41700	41700	0
259	20250328	144600	22841700	41700	41700	41700	41700	2
260	20250328	144500	22758300	41700	41700	41700	41700	2
261	20250328	144400	22674900	41700	41700	41700	41700	0
262	20250328	144300	22674900	41700	41700	41700	41700	2
263	20250328	144200	22591500	41700	41700	41700	41700	0
264	20250328	144100	22591500	41700	41700	41700	41700	2
265	20250328	144000	22508100	41700	41700	41700	41700	0
266	20250328	143900	22508100	41700	41700	41700	41700	2
267	20250328	143800	22424700	41700	41700	41700	41700	0
268	20250328	143700	22424700	41700	41700	41700	41700	2
269	20250328	143600	22341300	41700	41700	41700	41700	0
270	20250328	143500	22341300	41700	41700	41700	41700	2
271	20250328	143400	22257900	41700	41700	41700	41700	0
272	20250328	143300	22257900	41700	41700	41700	41700	2
273	20250328	143200	22174500	41700	41700	41700	41700	2
274	20250328	143100	22091100	41700	41700	41700	41700	0
275	20250328	143000	22091100	41700	41700	41700	41700	2
276	20250328	142900	22007700	41700	41700	41700	41700	0
277	20250328	142800	22007700	41700	41700	41700	41700	2
278	20250328	142700	21924300	41700	41700	41700	41700	0
279	20250328	142600	21924300	41700	41700	41700	41700	4
280	20250328	142500	21757500	41700	41700	41700	41700	0
281	20250328	142400	21757500	41700	41700	41700	41700	2
282	20250328	142300	21674100	41700	41700	41700	41700	0
283	20250328	142200	21674100	41700	41700	41700	41700	2
284	20250328	142100	21590700	41700	41700	41700	41700	0
285	20250328	142000	21590700	41700	41700	41700	41700	2
286	20250328	141900	21507300	41700	41700	41700	41700	2
287	20250328	141800	21423900	41700	41700	41700	41700	0
288	20250328	141700	21423900	41700	41700	41700	41700	2
289	20250328	141600	21340500	41600	41600	41600	41600	0
290	20250328	141500	21340500	41600	41600	41600	41600	2
291	20250328	141400	21257300	41600	41600	41600	41600	0
292	20250328	141300	21257300	41600	41600	41600	41600	2
293	20250328	141200	21174100	41600	41600	41600	41600	0
294	20250328	141100	21174100	41600	41600	41600	41600	2
295	20250328	141000	21090900	41600	41600	41600	41600	0
296	20250328	140900	21090900	41600	41600	41600	41600	2
297	20250328	140800	21007700	41550	41550	41550	41550	1
298	20250328	140700	20966150	41550	41550	41550	41550	0
299	20250328	140600	20966150	41550	41550	41550	41550	2
300	20250328	140500	20883050	41550	41550	41550	41550	0
301	20250328	140400	20883050	41550	41550	41550	41550	2
302	20250328	140300	20799950	41550	41550	41550	41550	0
303	20250328	140200	20799950	41550	41550	41550	41550	2
304	20250328	140100	20716850	41500	41500	41500	41500	0
305	20250328	140000	20716850	41500	41500	41500	41500	1
306	20250328	135900	20675350	41500	41500	41500	41500	0
307	20250328	135800	20675350	41500	41500	41500	41500	2
308	20250328	135700	20592350	41500	41500	41500	41500	0
309	20250328	135600	20592350	41500	41500	41500	41500	2
310	20250328	135500	20509350	41500	41500	41500	41500	2
311	20250328	135400	20426350	41550	41550	41550	41550	0
312	20250328	135300	20426350	41550	41550	41550	41550	2
313	20250328	135200	20343250	41550	41550	41550	41550	0
314	20250328	135100	20343250	41550	41550	41550	41550	2
315	20250328	135000	20260150	41550	41550	41550	41550	0
316	20250328	134900	20260150	41550	41550	41550	41550	2
317	20250328	134800	20177050	41600	41600	41600	41600	0
318	20250328	134700	20177050	41600	41600	41600	41600	2
319	20250328	134600	20093850	41600	41600	41600	41600	0
320	20250328	134500	20093850	41600	41600	41600	41600	2
321	20250328	134400	20010650	41600	41600	41600	41600	0
322	20250328	134300	20010650	41600	41600	41600	41600	2
323	20250328	134200	19927450	41600	41600	41600	41600	2
324	20250328	134100	19844250	41600	41600	41600	41600	0
325	20250328	134000	19844250	41600	41600	41600	41600	2
326	20250328	133900	19761050	41600	41600	41600	41600	0
327	20250328	133800	19761050	41600	41600	41600	41600	2
328	20250328	133700	19677850	41600	41600	41600	41600	0
329	20250328	133600	19677850	41600	41600	41600	41600	2
330	20250328	133500	19594650	41600	41600	41600	41600	0
331	20250328	133400	19594650	41600	41600	41600	41600	2
332	20250328	133300	19511450	41600	41600	41600	41600	0
333	20250328	133200	19511450	41600	41600	41600	41600	2
334	20250328	133100	19428250	41600	41600	41600	41600	2
335	20250328	133000	19345050	41600	41600	41600	41600	0
336	20250328	132900	19345050	41600	41600	41600	41600	2
337	20250328	132800	19261850	41650	41650	41650	41650	0
338	20250328	132700	19261850	41650	41650	41650	41650	2
339	20250328	132600	19178550	41700	41700	41700	41700	0
340	20250328	132500	19178550	41700	41700	41700	41700	2
341	20250328	132400	19095150	41600	41600	41600	41600	0
342	20250328	132300	19095150	41600	41600	41600	41600	2
343	20250328	132200	19011950	41600	41600	41600	41600	0
344	20250328	132100	19011950	41600	41600	41600	41600	2
345	20250328	132000	18928750	41600	41600	41600	41600	0
346	20250328	131900	18928750	41600	41600	41600	41600	2
347	20250328	131800	18845550	41600	41600	41600	41600	2
348	20250328	131700	18762350	41600	41600	41600	41600	0
349	20250328	131600	18762350	41600	41600	41600	41600	2
350	20250328	131500	18679150	41650	41650	41650	41650	0
351	20250328	131400	18679150	41650	41650	41650	41650	6
352	20250328	131300	18429250	41650	41650	41650	41650	0
353	20250328	131200	18429250	41650	41650	41650	41650	2
354	20250328	131100	18345950	41650	41650	41650	41650	0
355	20250328	131000	18345950	41650	41650	41650	41650	4
356	20250328	130900	18179350	41650	41650	41650	41650	0
357	20250328	130800	18179350	41650	41650	41650	41650	2
358	20250328	130700	18096050	41700	41700	41700	41700	0
359	20250328	130600	18096050	41700	41700	41700	41700	2
360	20250328	130500	18012650	41700	41700	41700	41700	2
361	20250328	130400	17929250	41700	41700	41700	41700	0
362	20250328	130300	17929250	41700	41700	41700	41700	2
363	20250328	130200	17845850	41700	41700	41700	41700	0
364	20250328	130100	17845850	41700	41700	41700	41700	2
365	20250328	130000	17762450	41700	41700	41700	41700	0
366	20250328	125900	17762450	41700	41700	41700	41700	2
367	20250328	125800	17679050	41700	41700	41700	41700	0
368	20250328	125700	17679050	41700	41700	41700	41700	2
369	20250328	125600	17595650	41700	41700	41700	41700	0
370	20250328	125500	17595650	41700	41700	41700	41700	2
371	20250328	125400	17512250	41700	41700	41700	41700	0
372	20250328	125300	17512250	41700	41700	41700	41700	2
373	20250328	125200	17428850	41700	41700	41700	41700	2
374	20250328	125100	17345450	41700	41700	41700	41700	0
375	20250328	125000	17345450	41700	41700	41700	41700	2
376	20250328	124900	17262050	41750	41750	41750	41750	0
377	20250328	124800	17262050	41750	41750	41750	41750	4
378	20250328	124700	17095050	41750	41750	41750	41750	0
379	20250328	124600	17095050	41750	41750	41750	41750	2
380	20250328	124500	17011550	41800	41800	41800	41800	0
381	20250328	124400	17011550	41800	41800	41800	41800	2
382	20250328	124300	16927950	41800	41800	41800	41800	0
383	20250328	124200	16927950	41800	41800	41800	41800	2
384	20250328	124100	16844350	41800	41800	41800	41800	2
385	20250328	124000	16760750	41800	41800	41800	41800	0
386	20250328	123900	16760750	41800	41800	41800	41800	2
387	20250328	123800	16677150	41800	41800	41800	41800	0
388	20250328	123700	16677150	41800	41800	41800	41800	2
389	20250328	123600	16593550	41800	41800	41800	41800	0
390	20250328	123500	16593550	41800	41800	41800	41800	2
391	20250328	123400	16509950	41800	41800	41800	41800	3
392	20250328	123300	16384550	41800	41800	41800	41800	2
393	20250328	123200	16300950	41800	41800	41800	41800	0
394	20250328	123100	16300950	41800	41800	41800	41800	2
395	20250328	123000	16217350	41800	41800	41800	41800	0
396	20250328	122900	16217350	41800	41800	41800	41800	2
397	20250328	122800	16133750	41800	41800	41800	41800	2
398	20250328	122700	16050150	41800	41800	41800	41800	0
399	20250328	122600	16050150	41800	41800	41800	41800	2
400	20250328	122500	15966550	41800	41800	41800	41800	0
401	20250328	122400	15966550	41800	41800	41800	41800	2
402	20250328	122300	15882950	41800	41800	41800	41800	0
403	20250328	122200	15882950	41800	41800	41800	41800	2
404	20250328	122100	15799350	41800	41800	41800	41800	0
405	20250328	122000	15799350	41800	41800	41800	41800	2
406	20250328	121900	15715750	41800	41800	41800	41800	0
407	20250328	121800	15715750	41800	41800	41800	41800	2
408	20250328	121700	15632150	41800	41800	41800	41800	6
409	20250328	121600	15381350	41800	41750	41800	41750	3
410	20250328	121500	15256000	41750	41750	41750	41750	2
411	20250328	121400	15172500	41800	41800	41800	41800	0
412	20250328	121300	15172500	41800	41800	41800	41800	2
413	20250328	121200	15088900	41850	41400	41850	41400	49
414	20250328	121100	13059050	41400	41450	41450	41400	25
415	20250328	121000	12023750	41650	41650	41650	41650	0
416	20250328	120900	12023750	41650	41650	41650	41650	2
417	20250328	120800	11940450	41650	41650	41650	41650	0
418	20250328	120700	11940450	41650	41650	41650	41650	2
419	20250328	120600	11857150	41650	41650	41650	41650	0
420	20250328	120500	11857150	41650	41650	41650	41650	2
421	20250328	120400	11773850	41650	41650	41650	41650	2
422	20250328	120300	11690550	41700	41700	41700	41700	0
423	20250328	120200	11690550	41700	41700	41700	41700	2
424	20250328	120100	11607150	41700	41700	41700	41700	0
425	20250328	120000	11607150	41700	41700	41700	41700	2
426	20250328	115900	11523750	41750	41750	41750	41750	0
427	20250328	115800	11523750	41750	41750	41750	41750	2
428	20250328	115700	11440250	41750	41750	41750	41750	0
429	20250328	115600	11440250	41750	41750	41750	41750	2
430	20250328	115500	11356750	41750	41750	41750	41750	9
431	20250328	115400	10981000	41750	41750	41750	41750	2
432	20250328	115300	10897500	41750	41750	41750	41750	0
433	20250328	115200	10897500	41750	41750	41750	41750	2
434	20250328	115100	10814000	41750	41750	41750	41750	2
435	20250328	115000	10730500	41750	41750	41750	41750	0
436	20250328	114900	10730500	41750	41750	41750	41750	2
437	20250328	114800	10647000	41750	41750	41750	41750	0
438	20250328	114700	10647000	41750	41750	41750	41750	2
439	20250328	114600	10563500	41750	41750	41750	41750	0
440	20250328	114500	10563500	41750	41750	41750	41750	2
441	20250328	114400	10480000	41750	41750	41750	41750	0
442	20250328	114300	10480000	41750	41750	41750	41750	2
443	20250328	114200	10396500	41750	41750	41750	41750	0
444	20250328	114100	10396500	41750	41750	41750	41750	2
445	20250328	114000	10313000	41750	41750	41750	41750	0
446	20250328	113900	10313000	41750	41750	41750	41750	2
447	20250328	113800	10229500	41750	41750	41750	41750	2
448	20250328	113700	10146000	41750	41750	41750	41750	0
449	20250328	113600	10146000	41750	41750	41750	41750	2
450	20250328	113500	10062500	41750	41750	41750	41750	0
451	20250328	113400	10062500	41750	41750	41750	41750	2
452	20250328	113300	9979000	41750	41750	41750	41750	0
453	20250328	113200	9979000	41750	41750	41750	41750	2
454	20250328	113100	9895500	41750	41750	41750	41750	0
455	20250328	113000	9895500	41750	41750	41750	41750	2
456	20250328	112900	9812000	41750	41750	41750	41750	0
457	20250328	112800	9812000	41750	41750	41750	41750	2
458	20250328	112700	9728500	41700	41700	41700	41700	0
459	20250328	112600	9728500	41700	41700	41700	41700	2
460	20250328	112500	9645100	41700	41700	41700	41700	2
461	20250328	112400	9561700	41750	41750	41750	41750	0
462	20250328	112300	9561700	41750	41750	41750	41750	2
463	20250328	112200	9478200	41800	41800	41800	41800	0
464	20250328	112100	9478200	41800	41800	41800	41800	2
465	20250328	112000	9394600	41800	41800	41800	41800	0
466	20250328	111900	9394600	41800	41800	41800	41800	2
467	20250328	111800	9311000	41750	41500	41750	41500	10
468	20250328	111700	8895750	41800	41800	41800	41800	2
469	20250328	111600	8812150	41850	41850	41850	41850	0
470	20250328	111500	8812150	41850	41800	41850	41800	4
471	20250328	111400	8644850	41850	41850	41850	41850	2
472	20250328	111300	8561150	41850	41850	41850	41850	0
473	20250328	111200	8561150	41850	41850	41850	41850	2
474	20250328	111100	8477450	41850	41850	41850	41850	0
475	20250328	111000	8477450	41850	41850	41850	41850	2
476	20250328	110900	8393750	41850	41850	41850	41850	0
477	20250328	110800	8393750	41850	41850	41850	41850	2
478	20250328	110700	8310050	41850	41850	41850	41850	0
479	20250328	110600	8310050	41850	41850	41850	41850	2
480	20250328	110500	8226350	41850	41850	41850	41850	0
481	20250328	110400	8226350	41850	41850	41850	41850	2
482	20250328	110300	8142650	41850	41850	41850	41850	0
483	20250328	110200	8142650	41850	41850	41850	41850	2
484	20250328	110100	8058950	41850	41850	41850	41850	2
485	20250328	110000	7975250	41800	41800	41800	41800	0
486	20250328	105900	7975250	41800	41800	41800	41800	2
487	20250328	105800	7891650	41850	41850	41850	41850	0
488	20250328	105700	7891650	41850	41850	41850	41850	2
489	20250328	105600	7807950	41850	41850	41850	41850	0
490	20250328	105500	7807950	41850	41850	41850	41850	2
491	20250328	105400	7724250	41850	41850	41850	41850	0
492	20250328	105300	7724250	41850	41850	41850	41850	2
493	20250328	105200	7640550	41850	41850	41850	41850	0
494	20250328	105100	7640550	41850	41850	41850	41850	2
495	20250328	105000	7556850	41850	41850	41850	41850	0
496	20250328	104900	7556850	41850	41850	41850	41850	2
497	20250328	104800	7473150	41900	41900	41900	41900	2
498	20250328	104700	7389350	41700	41700	41700	41700	0
499	20250328	104600	7389350	41700	41700	41700	41700	2
500	20250328	104500	7305950	41700	41700	41700	41700	0
501	20250328	104400	7305950	41700	41700	41700	41700	2
502	20250328	104300	7222550	41700	41700	41700	41700	0
503	20250328	104200	7222550	41700	41700	41700	41700	2
504	20250328	104100	7139150	41700	41700	41700	41700	0
505	20250328	104000	7139150	41700	41700	41700	41700	2
506	20250328	103900	7055750	41700	41700	41700	41700	2
507	20250328	103800	6972350	41750	41750	41750	41750	2
508	20250328	103700	6888850	41750	41750	41750	41750	2
509	20250328	103600	6805350	41750	41750	41750	41750	0
510	20250328	103500	6805350	41750	41750	41750	41750	2
511	20250328	103400	6721850	41700	41700	41700	41700	1
512	20250328	103300	6680150	41750	41750	41750	41750	2
513	20250328	103200	6596650	41800	41800	41800	41800	0
514	20250328	103100	6596650	41800	41800	41800	41800	2
515	20250328	103000	6513050	41850	41850	41850	41850	0
516	20250328	102900	6513050	41850	41850	41850	41850	2
517	20250328	102800	6429350	41850	41850	41850	41850	0
518	20250328	102700	6429350	41850	41850	41850	41850	4
519	20250328	102600	6261950	41850	41850	41850	41850	0
520	20250328	102500	6261950	41850	41850	41850	41850	2
521	20250328	102400	6178250	41800	41800	41800	41800	2
522	20250328	102300	6094650	41800	41800	41800	41800	0
523	20250328	102200	6094650	41800	41800	41800	41800	2
524	20250328	102100	6011050	41750	41750	41750	41750	0
525	20250328	102000	6011050	41750	41750	41750	41750	2
526	20250328	101900	5927550	41750	41750	41750	41750	0
527	20250328	101800	5927550	41750	41750	41750	41750	2
528	20250328	101700	5844050	41750	41750	41750	41750	0
529	20250328	101600	5844050	41750	41750	41750	41750	2
530	20250328	101500	5760550	41750	41750	41750	41750	0
531	20250328	101400	5760550	41750	41750	41750	41750	2
532	20250328	101300	5677050	41750	41750	41750	41750	0
533	20250328	101200	5677050	41750	41750	41750	41750	2
534	20250328	101100	5593550	41750	41750	41750	41750	2
535	20250328	101000	5510050	41850	41850	41850	41850	0
536	20250328	100900	5510050	41850	41850	41850	41850	2
537	20250328	100800	5426350	41850	41850	41850	41850	0
538	20250328	100700	5426350	41850	41850	41850	41850	2
539	20250328	100600	5342650	41850	41850	41850	41850	0
540	20250328	100500	5342650	41850	41850	41850	41850	2
541	20250328	100400	5258950	41900	41900	41900	41900	0
542	20250328	100300	5258950	41900	41850	41900	41850	4
543	20250328	100200	5091450	41900	41900	41900	41900	0
544	20250328	100100	5091450	41900	41900	41900	41900	2
545	20250328	100000	5007650	41900	41900	41900	41900	0
546	20250328	095900	5007650	41900	41900	41900	41900	2
547	20250328	095800	4923850	41900	41900	41900	41900	2
548	20250328	095700	4840050	41950	41950	41950	41950	0
549	20250328	095600	4840050	41950	41950	41950	41950	2
550	20250328	095500	4756150	41950	41950	41950	41950	0
551	20250328	095400	4756150	41950	41950	41950	41950	2
552	20250328	095300	4672250	41950	41950	41950	41950	0
553	20250328	095200	4672250	41950	41950	41950	41950	2
554	20250328	095100	4588350	42000	42000	42000	42000	0
555	20250328	095000	4588350	42000	42000	42000	42000	2
556	20250328	094900	4504350	41950	41950	41950	41950	0
557	20250328	094800	4504350	41950	41950	41950	41950	2
558	20250328	094700	4420450	42050	42050	42050	42050	2
559	20250328	094600	4336350	42100	42100	42100	42100	0
560	20250328	094500	4336350	42100	42100	42100	42100	2
561	20250328	094400	4252150	42150	42150	42150	42150	0
562	20250328	094300	4252150	42150	42150	42150	42150	2
563	20250328	094200	4167850	42150	42150	42150	42150	0
564	20250328	094100	4167850	42150	42150	42150	42150	2
565	20250328	094000	4083550	42150	42150	42150	42150	0
566	20250328	093900	4083550	42150	42150	42150	42150	2
567	20250328	093800	3999250	42150	42150	42150	42150	0
568	20250328	093700	3999250	42150	42150	42150	42150	4
569	20250328	093600	3830650	42100	42100	42100	42100	0
570	20250328	093500	3830650	42100	42100	42100	42100	2
571	20250328	093400	3746450	42150	42150	42150	42150	2
572	20250328	093300	3662150	42100	42100	42100	42100	0
573	20250328	093200	3662150	42100	42100	42100	42100	2
574	20250328	093100	3577950	42100	42100	42100	42100	0
575	20250328	093000	3577950	42100	42100	42100	42100	2
576	20250328	092900	3493750	42200	42200	42200	42200	0
577	20250328	092800	3493750	42200	42200	42200	42200	2
578	20250328	092700	3409350	42200	42200	42200	42200	0
579	20250328	092600	3409350	42200	42200	42200	42200	2
580	20250328	092500	3324950	42200	42200	42200	42200	0
581	20250328	092400	3324950	42200	42200	42200	42200	2
582	20250328	092300	3240550	42200	42200	42200	42200	0
583	20250328	092200	3240550	42200	42200	42200	42200	2
584	20250328	092100	3156150	42200	42200	42200	42200	2
585	20250328	092000	3071750	42200	42200	42200	42200	0
586	20250328	091900	3071750	42200	42200	42200	42200	2
587	20250328	091800	2987350	42200	42200	42200	42200	0
588	20250328	091700	2987350	42200	42200	42200	42200	2
589	20250328	091600	2902950	42200	42200	42200	42200	0
590	20250328	091500	2902950	42200	42200	42200	42200	3
591	20250328	091400	2776350	42200	42200	42200	42200	0
592	20250328	091300	2776350	42200	42200	42200	42200	2
593	20250328	091200	2691950	41950	41950	41950	41950	3
594	20250328	091100	2566100	42350	42050	42350	42050	50
595	20250328	091000	462750	42300	42300	42300	42300	1
596	20250328	090900	420450	41750	41750	41750	41750	0
597	20250328	090800	420450	41750	41750	41750	41750	1
598	20250328	090700	378700	42350	42350	42350	42350	0
599	20250328	090600	378700	42350	42350	42350	42350	0
600	20250328	090500	378700	42350	42350	42350	42350	0
601	20250328	090400	378700	42350	42350	42350	42350	0
602	20250328	090300	378700	42350	42350	42350	42350	0
603	20250328	090200	378700	42350	42350	42350	42350	2
604	20250328	090100	294000	41750	42350	42350	41750	6
605	20250328	090000	41400	41400	41400	41400	41400	1