KissMeData/009240/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185300	985112200	43200	43200	43200	43200	516
3	20250318	185200	985112200	43200	43200	43200	43200	0
4	20250318	185100	985112200	43200	43200	43200	43200	0
5	20250318	185000	985112200	43200	43200	43200	43200	0
6	20250318	184900	985112200	43200	43200	43200	43200	0
7	20250318	184800	985112200	43200	43200	43200	43200	0
8	20250318	184700	985112200	43200	43200	43200	43200	0
9	20250318	184600	985112200	43200	43200	43200	43200	0
10	20250318	184500	985112200	43200	43200	43200	43200	0
11	20250318	184400	985112200	43200	43200	43200	43200	0
12	20250318	184300	985112200	43200	43200	43200	43200	0
13	20250318	184200	985112200	43200	43200	43200	43200	0
14	20250318	184100	985112200	43200	43200	43200	43200	0
15	20250318	184000	985112200	43200	43200	43200	43200	0
16	20250318	183900	985112200	43200	43200	43200	43200	0
17	20250318	183800	985112200	43200	43200	43200	43200	0
18	20250318	183700	985112200	43200	43200	43200	43200	0
19	20250318	183600	985112200	43200	43200	43200	43200	0
20	20250318	183500	985112200	43200	43200	43200	43200	0
21	20250318	183400	985112200	43200	43200	43200	43200	0
22	20250318	183300	985112200	43200	43200	43200	43200	0
23	20250318	183200	985112200	43200	43200	43200	43200	0
24	20250318	183100	985112200	43200	43200	43200	43200	0
25	20250318	183000	985112200	43200	43200	43200	43200	0
26	20250318	182900	985112200	43200	43200	43200	43200	0
27	20250318	182800	985112200	43200	43200	43200	43200	0
28	20250318	182700	985112200	43200	43200	43200	43200	0
29	20250318	182600	985112200	43200	43200	43200	43200	0
30	20250318	182500	985112200	43200	43200	43200	43200	0
31	20250318	182400	985112200	43200	43200	43200	43200	0
32	20250318	182300	985112200	43200	43200	43200	43200	516
33	20250318	182200	985112200	43200	43200	43200	43200	0
34	20250318	182100	985112200	43200	43200	43200	43200	0
35	20250318	182000	985112200	43200	43200	43200	43200	0
36	20250318	181900	985112200	43200	43200	43200	43200	0
37	20250318	181800	985112200	43200	43200	43200	43200	0
38	20250318	181700	985112200	43200	43200	43200	43200	0
39	20250318	181600	985112200	43200	43200	43200	43200	0
40	20250318	181500	985112200	43200	43200	43200	43200	0
41	20250318	181400	985112200	43200	43200	43200	43200	0
42	20250318	181300	985112200	43200	43200	43200	43200	0
43	20250318	181200	985112200	43200	43200	43200	43200	0
44	20250318	181100	985112200	43200	43200	43200	43200	0
45	20250318	181000	985112200	43200	43200	43200	43200	0
46	20250318	180900	985112200	43200	43200	43200	43200	0
47	20250318	180800	985112200	43200	43200	43200	43200	0
48	20250318	180700	985112200	43200	43200	43200	43200	0
49	20250318	180600	985112200	43200	43200	43200	43200	0
50	20250318	180500	985112200	43200	43200	43200	43200	0
51	20250318	180400	985112200	43200	43200	43200	43200	0
52	20250318	180300	985112200	43200	43200	43200	43200	0
53	20250318	180200	985112200	43200	43200	43200	43200	0
54	20250318	180100	985112200	43200	43200	43200	43200	0
55	20250318	180000	985112200	43200	43200	43200	43200	0
56	20250318	175900	985112200	43200	43200	43200	43200	0
57	20250318	175800	985112200	43200	43200	43200	43200	0
58	20250318	175700	985112200	43200	43200	43200	43200	0
59	20250318	175600	985112200	43200	43200	43200	43200	0
60	20250318	175500	985112200	43200	43200	43200	43200	0
61	20250318	175400	985112200	43200	43200	43200	43200	0
62	20250318	175300	985112200	43200	43200	43200	43200	516
63	20250318	175200	985112200	43200	43200	43200	43200	0
64	20250318	175100	985112200	43200	43200	43200	43200	0
65	20250318	175000	985112200	43200	43200	43200	43200	0
66	20250318	174900	985112200	43200	43200	43200	43200	0
67	20250318	174800	985112200	43200	43200	43200	43200	0
68	20250318	174700	985112200	43200	43200	43200	43200	0
69	20250318	174600	985112200	43200	43200	43200	43200	0
70	20250318	174500	985112200	43200	43200	43200	43200	0
71	20250318	174400	985112200	43200	43200	43200	43200	0
72	20250318	174300	985112200	43200	43200	43200	43200	0
73	20250318	174200	985112200	43200	43200	43200	43200	0
74	20250318	174100	985112200	43200	43200	43200	43200	0
75	20250318	174000	985112200	43200	43200	43200	43200	0
76	20250318	173900	985112200	43200	43200	43200	43200	0
77	20250318	173800	985112200	43200	43200	43200	43200	0
78	20250318	173700	985112200	43200	43200	43200	43200	0
79	20250318	173600	985112200	43200	43200	43200	43200	0
80	20250318	173500	985112200	43200	43200	43200	43200	0
81	20250318	173400	985112200	43200	43200	43200	43200	0
82	20250318	173300	985112200	43200	43200	43200	43200	0
83	20250318	173200	985112200	43200	43200	43200	43200	0
84	20250318	173100	985112200	43200	43200	43200	43200	0
85	20250318	173000	985112200	43200	43200	43200	43200	0
86	20250318	172900	985112200	43200	43200	43200	43200	0
87	20250318	172800	985112200	43200	43200	43200	43200	0
88	20250318	172700	985112200	43200	43200	43200	43200	0
89	20250318	172600	985112200	43200	43200	43200	43200	0
90	20250318	172500	985112200	43200	43200	43200	43200	0
91	20250318	172400	985112200	43200	43200	43200	43200	0
92	20250318	172300	985112200	43200	43200	43200	43200	516
93	20250318	172200	985112200	43200	43200	43200	43200	0
94	20250318	172100	985112200	43200	43200	43200	43200	0
95	20250318	172000	985112200	43200	43200	43200	43200	0
96	20250318	171900	985112200	43200	43200	43200	43200	0
97	20250318	171800	985112200	43200	43200	43200	43200	0
98	20250318	171700	985112200	43200	43200	43200	43200	0
99	20250318	171600	985112200	43200	43200	43200	43200	0
100	20250318	171500	985112200	43200	43200	43200	43200	0
101	20250318	171400	985112200	43200	43200	43200	43200	0
102	20250318	171300	985112200	43200	43200	43200	43200	0
103	20250318	171200	985112200	43200	43200	43200	43200	0
104	20250318	171100	985112200	43200	43200	43200	43200	0
105	20250318	171000	985112200	43200	43200	43200	43200	0
106	20250318	170900	985112200	43200	43200	43200	43200	0
107	20250318	170800	985112200	43200	43200	43200	43200	0
108	20250318	170700	985112200	43200	43200	43200	43200	0
109	20250318	170600	985112200	43200	43200	43200	43200	0
110	20250318	170500	985112200	43200	43200	43200	43200	0
111	20250318	170400	985112200	43200	43200	43200	43200	0
112	20250318	170300	985112200	43200	43200	43200	43200	0
113	20250318	170200	985112200	43200	43200	43200	43200	0
114	20250318	170100	985112200	43200	43200	43200	43200	0
115	20250318	170000	985112200	43200	43200	43200	43200	0
116	20250318	165900	985112200	43200	43200	43200	43200	0
117	20250318	165800	985112200	43200	43200	43200	43200	0
118	20250318	165700	985112200	43200	43200	43200	43200	0
119	20250318	165600	985112200	43200	43200	43200	43200	0
120	20250318	165500	985112200	43200	43200	43200	43200	0
121	20250318	165400	985112200	43200	43200	43200	43200	0
122	20250318	165300	985112200	43200	43200	43200	43200	516
123	20250318	165200	985112200	43200	43200	43200	43200	0
124	20250318	165100	985112200	43200	43200	43200	43200	0
125	20250318	165000	985112200	43200	43200	43200	43200	0
126	20250318	164900	985112200	43200	43200	43200	43200	0
127	20250318	164800	985112200	43200	43200	43200	43200	0
128	20250318	164700	985112200	43200	43200	43200	43200	0
129	20250318	164600	985112200	43200	43200	43200	43200	0
130	20250318	164500	985112200	43200	43200	43200	43200	0
131	20250318	164400	985112200	43200	43200	43200	43200	0
132	20250318	164300	985112200	43200	43200	43200	43200	0
133	20250318	164200	985112200	43200	43200	43200	43200	0
134	20250318	164100	985112200	43200	43200	43200	43200	0
135	20250318	164000	985112200	43200	43200	43200	43200	0
136	20250318	163900	985112200	43200	43200	43200	43200	0
137	20250318	163800	985112200	43200	43200	43200	43200	0
138	20250318	163700	985112200	43200	43200	43200	43200	0
139	20250318	163600	985112200	43200	43200	43200	43200	0
140	20250318	163500	985112200	43200	43200	43200	43200	0
141	20250318	163400	985112200	43200	43200	43200	43200	0
142	20250318	163300	985112200	43200	43200	43200	43200	0
143	20250318	163200	985112200	43200	43200	43200	43200	0
144	20250318	163100	985112200	43200	43200	43200	43200	0
145	20250318	163000	985112200	43200	43200	43200	43200	0
146	20250318	162900	985112200	43200	43200	43200	43200	0
147	20250318	162800	985112200	43200	43200	43200	43200	0
148	20250318	162700	985112200	43200	43200	43200	43200	0
149	20250318	162600	985112200	43200	43200	43200	43200	0
150	20250318	162500	985112200	43200	43200	43200	43200	0
151	20250318	162400	985112200	43200	43200	43200	43200	0
152	20250318	162300	985112200	43200	43200	43200	43200	516
153	20250318	162200	985112200	43200	43200	43200	43200	0
154	20250318	162100	985112200	43200	43200	43200	43200	0
155	20250318	162000	985112200	43200	43200	43200	43200	0
156	20250318	161900	985112200	43200	43200	43200	43200	0
157	20250318	161800	985112200	43200	43200	43200	43200	0
158	20250318	161700	985112200	43200	43200	43200	43200	0
159	20250318	161600	985112200	43200	43200	43200	43200	0
160	20250318	161500	985112200	43200	43200	43200	43200	0
161	20250318	161400	985112200	43200	43200	43200	43200	0
162	20250318	161300	985112200	43200	43200	43200	43200	0
163	20250318	161200	985112200	43200	43200	43200	43200	0
164	20250318	161100	985112200	43200	43200	43200	43200	0
165	20250318	161000	985112200	43200	43200	43200	43200	0
166	20250318	160900	985112200	43200	43200	43200	43200	0
167	20250318	160800	985112200	43200	43200	43200	43200	0
168	20250318	160700	985112200	43200	43200	43200	43200	0
169	20250318	160600	985112200	43200	43200	43200	43200	0
170	20250318	160500	985112200	43200	43200	43200	43200	0
171	20250318	160400	985112200	43200	43200	43200	43200	0
172	20250318	160300	985112200	43200	43200	43200	43200	0
173	20250318	160200	985112200	43200	43200	43200	43200	0
174	20250318	160100	985112200	43200	43200	43200	43200	0
175	20250318	160000	985112200	43200	43200	43200	43200	0
176	20250318	155900	985112200	43200	43200	43200	43200	0
177	20250318	155800	985112200	43200	43200	43200	43200	0
178	20250318	155700	985112200	43200	43200	43200	43200	0
179	20250318	155600	985112200	43200	43200	43200	43200	0
180	20250318	155500	985112200	43200	43200	43200	43200	0
181	20250318	155400	985112200	43200	43200	43200	43200	0
182	20250318	155300	985112200	43200	43200	43200	43200	516
183	20250318	155200	985112200	43200	43200	43200	43200	0
184	20250318	155100	985112200	43200	43200	43200	43200	0
185	20250318	155000	985112200	43200	43200	43200	43200	0
186	20250318	154900	985112200	43200	43200	43200	43200	0
187	20250318	154800	985112200	43200	43200	43200	43200	0
188	20250318	154700	985112200	43200	43200	43200	43200	0
189	20250318	154600	985112200	43200	43200	43200	43200	0
190	20250318	154500	985112200	43200	43200	43200	43200	0
191	20250318	154400	985112200	43200	43200	43200	43200	0
192	20250318	154300	985112200	43200	43200	43200	43200	0
193	20250318	154200	985112200	43200	43200	43200	43200	0
194	20250318	154100	985112200	43200	43200	43200	43200	0
195	20250318	154000	985112200	43200	43200	43200	43200	0
196	20250318	153900	985112200	43200	43200	43200	43200	0
197	20250318	153800	985112200	43200	43200	43200	43200	0
198	20250318	153700	985112200	43200	43200	43200	43200	0
199	20250318	153600	985112200	43200	43200	43200	43200	0
200	20250318	153500	985112200	43200	43200	43200	43200	0
201	20250318	153400	985112200	43200	43200	43200	43200	0
202	20250318	153300	985112200	43200	43200	43200	43200	0
203	20250318	153200	985112200	43200	43200	43200	43200	0
204	20250318	153100	985112200	43200	43200	43200	43200	0
205	20250318	153000	985112200	43200	43200	43200	43200	516
206	20250318	152900	962821000	43200	43200	43200	43200	0
207	20250318	152800	962821000	43200	43200	43200	43200	0
208	20250318	152700	962821000	43200	43200	43200	43200	0
209	20250318	152600	962821000	43200	43200	43200	43200	0
210	20250318	152500	962821000	43200	43200	43200	43200	0
211	20250318	152400	962821000	43200	43200	43200	43200	0
212	20250318	152300	962821000	43200	43200	43200	43200	0
213	20250318	152200	962821000	43200	43200	43200	43200	0
214	20250318	152100	962821000	43200	43200	43200	43200	0
215	20250318	152000	962821000	43200	43200	43200	43200	0
216	20250318	151900	962821000	43200	43250	43250	43200	11
217	20250318	151800	962345450	43200	43200	43250	43200	12
218	20250318	151700	961826950	43200	43200	43300	43200	109
219	20250318	151600	957116775	43200	43250	43250	43200	59
220	20250318	151500	954566775	43200	43250	43250	43200	32
221	20250318	151400	953184075	43250	43200	43300	43200	192
222	20250318	151300	944875375	43250	43300	43300	43250	140
223	20250318	151200	938815375	43250	43200	43250	43150	412
224	20250318	151100	921009925	43200	43200	43200	43200	59
225	20250318	151000	918461125	43200	43200	43200	43200	45
226	20250318	150900	916517125	43200	43200	43250	43200	51
227	20250318	150800	914313875	43200	43200	43200	43200	57
228	20250318	150700	911851475	43200	43250	43250	43200	24
229	20250318	150600	910814400	43200	43200	43200	43200	52
230	20250318	150500	908568000	43200	43200	43200	43200	25
231	20250318	150400	907488000	43200	43200	43200	43200	38
232	20250318	150300	905846400	43200	43200	43200	43200	30
233	20250318	150200	904550400	43200	43200	43250	43200	41
234	20250318	150100	902778600	43200	43200	43200	43175	111
235	20250318	150000	897983450	43200	43200	43250	43200	62
236	20250318	145900	895305000	43200	43200	43200	43200	44
237	20250318	145800	893404200	43200	43200	43200	43200	118
238	20250318	145700	888306600	43200	43250	43250	43200	20
239	20250318	145600	887442100	43250	43250	43250	43200	221
240	20250318	145500	877884650	43250	43300	43300	43250	50
241	20250318	145400	875722100	43200	43200	43250	43200	38
242	20250318	145300	874079850	43250	43250	43250	43200	105
243	20250318	145200	869538850	43200	43200	43200	43200	49
244	20250318	145100	867422050	43150	43200	43200	43150	28
245	20250318	145000	866212850	43150	43200	43200	43150	52
246	20250318	144900	863967575	43150	43150	43250	43150	49
247	20250318	144800	861852475	43200	43200	43200	43150	166
248	20250318	144700	854682225	43200	43200	43200	43200	52
249	20250318	144600	852435825	43200	43200	43200	43200	31
250	20250318	144500	851096625	43200	43200	43200	43200	56
251	20250318	144400	848677425	43200	43200	43250	43200	31
252	20250318	144300	847338075	43200	43200	43250	43200	32
253	20250318	144200	845955625	43200	43200	43200	43200	37
254	20250318	144100	844357225	43200	43200	43250	43200	36
255	20250318	144000	842801925	43250	43250	43250	43200	17
256	20250318	143900	842067225	43250	43200	43250	43200	136
257	20250318	143800	836186875	43200	43225	43225	43200	45
258	20250318	143700	834242575	43200	43200	43225	43200	15
259	20250318	143600	833594550	43200	43200	43225	43200	34
260	20250318	143500	832125700	43225	43200	43250	43200	45
261	20250318	143400	830180825	43200	43250	43250	43200	151
262	20250318	143300	823651525	43250	43250	43250	43250	9
263	20250318	143200	823262275	43250	43250	43250	43250	32
264	20250318	143100	821878275	43250	43300	43300	43250	36
265	20250318	143000	820320275	43325	43300	43325	43300	8
266	20250318	142900	819973850	43300	43250	43300	43250	29
267	20250318	142800	818718200	43250	43250	43250	43200	80
268	20250318	142700	815258900	43250	43250	43250	43250	27
269	20250318	142600	814091150	43250	43250	43300	43250	122
270	20250318	142500	808810325	43250	43250	43275	43250	52
271	20250318	142400	806561250	43250	43250	43250	43250	32
272	20250318	142300	805177250	43250	43250	43275	43250	18
273	20250318	142200	804398625	43250	43250	43300	43250	144
274	20250318	142100	798169975	43250	43250	43250	43250	26
275	20250318	142000	797045475	43250	43250	43250	43250	110
276	20250318	141900	792287975	43250	43250	43250	43250	83
277	20250318	141800	788698225	43250	43300	43300	43250	50
278	20250318	141700	786535175	43250	43300	43300	43250	48
279	20250318	141600	784458325	43300	43300	43300	43275	110
280	20250318	141500	779696375	43300	43300	43300	43300	51
281	20250318	141400	777488075	43300	43300	43300	43300	31
282	20250318	141300	776145775	43300	43300	43300	43300	37
283	20250318	141200	774543675	43300	43300	43300	43300	29
284	20250318	141100	773287975	43300	43300	43350	43300	78
285	20250318	141000	769909350	43300	43300	43300	43300	22
286	20250318	140900	768956750	43300	43325	43325	43300	137
287	20250318	140800	763022200	43300	43300	43300	43300	47
288	20250318	140700	760987100	43300	43300	43325	43300	42
289	20250318	140600	759168400	43300	43300	43325	43300	43
290	20250318	140500	757306475	43300	43300	43300	43300	26
291	20250318	140400	756180675	43325	43300	43325	43300	90
292	20250318	140300	752283650	43300	43300	43300	43300	22
293	20250318	140200	751331050	43300	43300	43325	43300	53
294	20250318	140100	749036075	43300	43300	43300	43300	41
295	20250318	140000	747260775	43300	43300	43325	43300	32
296	20250318	135900	745875150	43300	43300	43300	43300	45
297	20250318	135800	743926650	43300	43325	43325	43300	10
298	20250318	135700	743493600	43300	43300	43300	43300	43
299	20250318	135600	741631700	43350	43300	43350	43300	36
300	20250318	135500	740071625	43300	43350	43350	43300	29
301	20250318	135400	738815400	43300	43350	43350	43300	47
302	20250318	135300	736778900	43350	43300	43350	43300	90
303	20250318	135200	732879325	43300	43300	43300	43300	27
304	20250318	135100	731710225	43300	43350	43350	43300	20
305	20250318	135000	730843275	43300	43400	43400	43300	62
306	20250318	134900	728156000	43350	43325	43350	43300	94
307	20250318	134800	724082925	43300	43300	43300	43300	40
308	20250318	134700	722350925	43300	43300	43300	43300	40
309	20250318	134600	720618925	43300	43300	43300	43300	26
310	20250318	134500	719493125	43300	43300	43350	43300	37
311	20250318	134400	717890675	43300	43325	43350	43300	29
312	20250318	134300	716634300	43300	43250	43300	43250	199
313	20250318	134200	708021650	43250	43250	43275	43250	31
314	20250318	134100	706680875	43250	43250	43275	43250	38
315	20250318	134000	705037325	43250	43250	43275	43250	44
316	20250318	133900	703134300	43250	43250	43250	43250	46
317	20250318	133800	701144800	43250	43250	43250	43250	49
318	20250318	133700	699025550	43250	43250	43250	43250	21
319	20250318	133600	698117300	43250	43275	43275	43250	57
320	20250318	133500	695651800	43250	43250	43250	43250	16
321	20250318	133400	694959800	43250	43300	43300	43250	49
322	20250318	133300	692839400	43250	43250	43275	43250	47
323	20250318	133200	690806400	43250	43250	43275	43250	61
324	20250318	133100	688167575	43250	43275	43275	43250	57
325	20250318	133000	685701675	43250	43250	43250	43250	26
326	20250318	132900	684577175	43250	43275	43275	43250	57
327	20250318	132800	682111850	43250	43275	43275	43250	38
328	20250318	132700	680467950	43275	43250	43275	43250	86
329	20250318	132600	676747100	43300	43300	43300	43300	34
330	20250318	132500	675274900	43300	43300	43300	43300	112
331	20250318	132400	670425300	43300	43300	43325	43300	77
332	20250318	132300	667091175	43325	43300	43325	43300	49
333	20250318	132200	664969450	43300	43350	43350	43300	51
334	20250318	132100	662760750	43350	43350	43375	43350	25
335	20250318	132000	661676975	43350	43400	43400	43350	175
336	20250318	131900	654085750	43400	43400	43450	43400	34
337	20250318	131800	652609500	43400	43450	43450	43400	106
338	20250318	131700	648006800	43450	43450	43450	43400	327
339	20250318	131600	633800375	43450	43450	43475	43450	44
340	20250318	131500	631888325	43450	43450	43450	43450	49
341	20250318	131400	629759275	43450	43450	43450	43450	31
342	20250318	131300	628412325	43450	43450	43475	43450	41
343	20250318	131200	626630525	43450	43475	43475	43450	15
344	20250318	131100	625978750	43450	43550	43550	43450	37
345	20250318	131000	624370050	43550	43450	43550	43450	53
346	20250318	130900	622065275	43475	43500	43500	43450	19
347	20250318	130800	621239050	43450	43450	43500	43450	28
348	20250318	130700	620022400	43450	43450	43500	43450	26
349	20250318	130600	618892550	43450	43450	43500	43450	36
350	20250318	130500	617327850	43500	43500	43500	43500	11
351	20250318	130400	616849350	43500	43500	43500	43500	19
352	20250318	130300	616022850	43500	43500	43500	43500	1
353	20250318	130200	615979350	43500	43525	43550	43500	40
354	20250318	130100	614238250	43500	43550	43550	43500	37
355	20250318	130000	612628400	43550	43550	43550	43500	20
356	20250318	125900	611757550	43500	43500	43500	43500	27
357	20250318	125800	610583050	43500	43500	43500	43500	21
358	20250318	125700	609669550	43500	43500	43500	43500	16
359	20250318	125600	608973550	43500	43550	43550	43500	6
360	20250318	125500	608712450	43500	43500	43500	43500	15
361	20250318	125400	608059950	43500	43500	43550	43500	34
362	20250318	125300	606580850	43500	43500	43500	43500	30
363	20250318	125200	605275850	43500	43500	43500	43500	15
364	20250318	125100	604623350	43500	43500	43500	43500	16
365	20250318	125000	603927350	43550	43500	43550	43500	18
366	20250318	124900	603144250	43500	43500	43500	43500	7
367	20250318	124800	602839750	43500	43500	43500	43500	30
368	20250318	124700	601534750	43500	43500	43500	43500	40
369	20250318	124600	599794750	43500	43550	43550	43500	25
370	20250318	124500	598706200	43550	43550	43550	43550	19
371	20250318	124400	597878750	43550	43600	43600	43550	18
372	20250318	124300	597094800	43550	43550	43550	43550	16
373	20250318	124200	596398000	43650	43550	43650	43550	16
374	20250318	124100	595701100	43500	43500	43500	43500	40
375	20250318	124000	593961100	43550	43500	43550	43500	82
376	20250318	123900	590391050	43500	43500	43550	43500	62
377	20250318	123800	587694000	43500	43500	43500	43500	19
378	20250318	123700	586867500	43500	43550	43550	43500	14
379	20250318	123600	586258400	43500	43500	43500	43500	26
380	20250318	123500	585127400	43500	43500	43550	43500	148
381	20250318	123400	578685800	43550	43600	43600	43550	504
382	20250318	123300	556723100	43600	43600	43600	43600	0
383	20250318	123200	556723100	43600	43700	43725	43600	217
384	20250318	123100	547241675	43600	43600	43600	43550	176
385	20250318	123000	539568875	43600	43600	43600	43600	11
386	20250318	122900	539089275	43600	43550	43600	43550	74
387	20250318	122800	535863075	43700	43700	43700	43550	2169
388	20250318	122700	441191175	43700	43700	43700	43700	27
389	20250318	122600	440011275	43700	43700	43700	43700	4
390	20250318	122500	439836475	43700	43700	43700	43700	17
391	20250318	122400	439093575	43700	43750	43750	43700	39
392	20250318	122300	437388275	43700	43700	43700	43700	12
393	20250318	122200	436863875	43750	43700	43750	43700	49
394	20250318	122100	434721425	43750	43700	43750	43700	12
395	20250318	122000	434196625	43700	43700	43700	43700	36
396	20250318	121900	432623425	43700	43700	43700	43700	2
397	20250318	121800	432536025	43700	43750	43800	43700	70
398	20250318	121700	429475625	43700	43700	43700	43700	15
399	20250318	121600	428820125	43700	43700	43700	43700	15
400	20250318	121500	428164625	43700	43700	43700	43700	39
401	20250318	121400	426460325	43750	43700	43750	43700	25
402	20250318	121300	425366775	43700	43700	43750	43700	30
403	20250318	121200	424055625	43700	43700	43700	43700	0
404	20250318	121100	424055625	43700	43725	43725	43700	16
405	20250318	121000	423356325	43700	43700	43700	43700	16
406	20250318	120900	422657125	43700	43700	43700	43700	11
407	20250318	120800	422176425	43750	43750	43750	43750	55
408	20250318	120700	419770175	43750	43750	43750	43750	0
409	20250318	120600	419770175	43750	43750	43750	43750	32
410	20250318	120500	418370175	43800	43800	43800	43800	1
411	20250318	120400	418326375	43750	43750	43750	43750	55
412	20250318	120300	415920125	43750	43750	43750	43750	4
413	20250318	120200	415745125	43750	43750	43750	43750	27
414	20250318	120100	414563875	43800	43800	43800	43750	7
415	20250318	120000	414257475	43800	43850	43850	43800	16
416	20250318	115900	413556525	43850	43850	43850	43750	31
417	20250318	115800	412199975	43750	43850	43850	43750	7
418	20250318	115700	411893425	43800	43800	43800	43800	15
419	20250318	115600	411236425	43850	43800	43850	43750	18
420	20250318	115500	410448125	43800	43800	43800	43800	17
421	20250318	115400	409703525	43850	43800	43850	43800	43
422	20250318	115300	407818075	43850	43900	43900	43850	43
423	20250318	115200	405930475	43900	43800	43900	43800	30
424	20250318	115100	404616175	43900	43900	43900	43750	16
425	20250318	115000	403914375	43900	43900	43900	43750	20
426	20250318	114900	403038775	43900	43800	43900	43750	28
427	20250318	114800	401812775	43750	43850	43850	43750	31
428	20250318	114700	400453875	43850	43750	43850	43750	18
429	20250318	114600	399666175	43900	43900	43900	43750	5
430	20250318	114500	399447125	43900	43900	43900	43750	31
431	20250318	114400	398090425	43750	43800	43900	43750	276
432	20250318	114300	386000950	43900	43900	43900	43900	0
433	20250318	114200	386000950	43900	43900	43900	43900	0
434	20250318	114100	386000950	43900	43900	43900	43900	0
435	20250318	114000	386000950	43900	43900	43900	43900	0
436	20250318	113900	386000950	43900	43900	43900	43900	0
437	20250318	113800	386000950	43900	43900	43900	43900	0
438	20250318	113700	386000950	43900	43900	43900	43900	0
439	20250318	113600	386000950	43900	43900	43900	43800	23
440	20250318	113500	384993250	43800	43900	43900	43800	35
441	20250318	113400	383457700	43900	43900	43900	43850	87
442	20250318	113300	379639150	43900	43850	43900	43800	55
443	20250318	113200	377226500	43900	43900	43900	43900	107
444	20250318	113100	372529200	43800	43800	43800	43800	30
445	20250318	113000	371215200	43900	43850	43900	43850	6
446	20250318	112900	370951850	43750	43900	43900	43750	16
447	20250318	112800	370251700	43750	43850	43850	43750	19
448	20250318	112700	369420150	43750	43750	43750	43750	15
449	20250318	112600	368763900	43900	43900	43900	43750	15
450	20250318	112500	368105850	43800	43900	43900	43800	26
451	20250318	112400	366966050	43850	43800	43850	43800	35
452	20250318	112300	365432050	43900	43900	43900	43800	7
453	20250318	112200	365125150	43800	43900	43900	43800	21
454	20250318	112100	364205150	43750	43750	43750	43750	15
455	20250318	112000	363548900	43900	43900	43900	43750	21
456	20250318	111900	362629250	43900	43900	43900	43900	1
457	20250318	111800	362585350	43750	43850	43900	43750	21
458	20250318	111700	361666350	43750	43800	43900	43750	41
459	20250318	111600	359869600	43800	43900	43900	43800	5
460	20250318	111500	359650500	43900	43900	43900	43750	22
461	20250318	111400	358687100	43750	43750	43750	43750	14
462	20250318	111300	358074600	43750	43800	43900	43750	99
463	20250318	111200	353738750	43800	43800	43800	43750	8
464	20250318	111100	353388500	43750	43750	43800	43750	33
465	20250318	111000	351944600	43800	43750	43800	43750	20
466	20250318	110900	351069350	43800	43800	43800	43800	4
467	20250318	110800	350894150	43800	43800	43800	43700	30
468	20250318	110700	349582000	43800	43700	43800	43700	14
469	20250318	110600	348969900	43800	43800	43800	43750	23
470	20250318	110500	347963500	43800	43800	43800	43800	2
471	20250318	110400	347875900	43700	43750	43800	43700	27
472	20250318	110300	346695350	43700	43750	43800	43700	20
473	20250318	110200	345820500	43750	43750	43750	43750	8
474	20250318	110100	345470500	43750	43700	43750	43700	24
475	20250318	110000	344421450	43750	43750	43750	43700	23
476	20250318	105900	343415800	43700	43750	43750	43700	16
477	20250318	105800	342716550	43750	43750	43750	43700	10
478	20250318	105700	342279250	43700	43700	43750	43700	31
479	20250318	105600	340924300	43700	43700	43700	43700	4
480	20250318	105500	340749500	43750	43750	43800	43750	18
481	20250318	105400	339961825	43750	43800	43800	43700	19
482	20250318	105300	339131125	43700	43800	43800	43700	16
483	20250318	105200	338431625	43750	43750	43750	43750	15
484	20250318	105100	337775375	43800	43800	43800	43750	531
485	20250318	105000	314542875	43750	43750	43800	43750	29
486	20250318	104900	313273975	43800	43800	43800	43750	103
487	20250318	104800	308762625	43900	43900	43900	43800	24
488	20250318	104700	307710525	43900	43800	43900	43800	19
489	20250318	104600	306877925	43900	43850	43900	43850	14
490	20250318	104500	306263875	43900	43850	43950	43850	8
491	20250318	104400	305912675	43950	43950	43950	43950	3
492	20250318	104300	305780825	43800	43950	43950	43800	28
493	20250318	104200	304553575	43950	43950	43950	43950	1
494	20250318	104100	304509625	43800	43950	43950	43800	18
495	20250318	104000	303720775	43950	43800	43950	43800	18
496	20250318	103900	302931975	43850	43950	43950	43850	14
497	20250318	103800	302317775	43950	43850	43950	43850	16
498	20250318	103700	301616075	43950	43950	43950	43950	2
499	20250318	103600	301528175	43950	43950	43950	43800	30
500	20250318	103500	300213725	43950	43950	43950	43950	1
501	20250318	103400	300169775	43800	43950	43950	43800	19
502	20250318	103300	299336750	43800	43800	43800	43800	28
503	20250318	103200	298110350	43850	43900	43900	43850	15
504	20250318	103100	297452350	43900	43900	43900	43900	11
505	20250318	103000	296969450	43900	43800	43950	43800	38
506	20250318	102900	295303150	43950	43950	43950	43800	403
507	20250318	102800	277611775	43950	43950	43950	43950	0
508	20250318	102700	277611775	43950	43950	43950	43900	28
509	20250318	102600	276381925	43950	43950	43950	43950	2
510	20250318	102500	276294025	43950	43950	43950	43900	32
511	20250318	102400	274888975	43950	43950	43950	43900	20
512	20250318	102300	274010725	43950	43900	43950	43900	225
513	20250318	102200	264132725	43900	43900	43900	43850	30
514	20250318	102100	262817025	43900	43900	43900	43900	2
515	20250318	102000	262729225	43850	43850	43900	43850	21
516	20250318	101900	261808225	43900	43850	43900	43850	13
517	20250318	101800	261238075	43850	43900	43900	43850	17
518	20250318	101700	260492525	43900	43850	43900	43800	108
519	20250318	101600	255757275	43750	43750	43750	43750	0
520	20250318	101500	255757275	43750	43850	43850	43750	34
521	20250318	101400	254268575	43850	43850	43850	43800	28
522	20250318	101300	253040825	43850	43850	43850	43800	38
523	20250318	101200	251375925	43850	43850	43850	43800	26
524	20250318	101100	250236425	43800	43825	43850	43800	23
525	20250318	101000	249228700	43825	43850	43850	43800	20
526	20250318	100900	248352525	43850	43850	43850	43850	5
527	20250318	100800	248133275	43850	43800	43850	43800	28
528	20250318	100700	246906825	43850	43850	43850	43850	3
529	20250318	100600	246775275	43850	43800	43850	43800	17
530	20250318	100500	246030625	43800	43800	43800	43800	22
531	20250318	100400	245067025	43800	43850	43850	43800	22
532	20250318	100300	244103275	43850	43800	43850	43750	20
533	20250318	100200	243227125	43850	43850	43850	43850	4
534	20250318	100100	243051725	43850	43750	43850	43750	494
535	20250318	100000	221413325	43750	43800	43800	43750	8
536	20250318	095900	221062975	43700	43700	43700	43700	15
537	20250318	095800	220407475	43800	43800	43800	43700	15
538	20250318	095700	219751575	43700	43700	43700	43700	16
539	20250318	095600	219052375	43700	43800	43800	43700	14
540	20250318	095500	218440275	43700	43700	43700	43700	16
541	20250318	095400	217741075	43700	43700	43700	43700	26
542	20250318	095300	216604875	43800	43800	43800	43800	1
543	20250318	095200	216561075	43650	43700	43800	43650	187
544	20250318	095100	208380875	43700	43750	43750	43700	109
545	20250318	095000	203617525	43700	43750	43750	43700	28
546	20250318	094900	202393275	43700	43700	43700	43700	0
547	20250318	094800	202393275	43700	43750	43750	43700	37
548	20250318	094700	200775275	43750	43750	43750	43750	17
549	20250318	094600	200031525	43800	43800	43800	43800	3
550	20250318	094500	199900125	43750	43800	43800	43750	25
551	20250318	094400	198805925	43800	43750	43800	43750	319
552	20250318	094300	184839025	43800	43800	43800	43750	42
553	20250318	094200	183000175	43800	43800	43800	43800	35
554	20250318	094100	181467175	43800	43800	43800	43800	15
555	20250318	094000	180810175	43750	43800	43800	43750	23
556	20250318	093900	179803325	43850	43850	43850	43850	1
557	20250318	093800	179759475	43850	43800	43850	43750	48
558	20250318	093700	177656675	43850	43850	43850	43750	14
559	20250318	093600	177043875	43750	43850	43850	43750	21
560	20250318	093500	176124875	43850	43850	43850	43800	5
561	20250318	093400	175905675	43800	43850	43850	43800	19
562	20250318	093300	175073275	43900	43800	43900	43800	29
563	20250318	093200	173802225	43900	43900	43900	43900	30
564	20250318	093100	172485225	43900	43750	43900	43750	30
565	20250318	093000	171171075	43800	43800	43800	43800	374
566	20250318	092900	154789875	43850	43850	43850	43850	13
567	20250318	092800	154219825	43850	43850	43850	43850	13
568	20250318	092700	153649775	43850	43900	43900	43850	19
569	20250318	092600	152816425	43900	43800	43900	43800	29
570	20250318	092500	151545425	43900	43850	43900	43850	130
571	20250318	092400	145844275	43850	43850	43850	43850	0
572	20250318	092300	145844275	43850	43850	43850	43850	0
573	20250318	092200	145844275	43850	43850	43850	43850	12
574	20250318	092100	145318075	43800	43850	43850	43800	49
575	20250318	092000	143171650	43850	43850	43850	43850	118
576	20250318	091900	137997350	43850	43850	43850	43850	12
577	20250318	091800	137471150	43850	43850	43850	43850	13
578	20250318	091700	136901100	43800	43800	43800	43800	15
579	20250318	091600	136244100	43800	43800	43800	43800	15
580	20250318	091500	135587100	43850	43850	43850	43850	6
581	20250318	091400	135324000	43850	43850	43850	43850	1
582	20250318	091300	135280150	43850	43800	43850	43800	22
583	20250318	091200	134316450	43750	43750	43750	43750	13
584	20250318	091100	133747700	43850	43850	43850	43850	0
585	20250318	091000	133747700	43850	43850	43850	43600	320
586	20250318	090900	119747450	43650	43650	43650	43600	300
587	20250318	090800	106657450	43650	43750	43750	43650	212
588	20250318	090700	97393050	44000	44000	44000	44000	0
589	20250318	090600	97393050	44000	43950	44000	43950	204
590	20250318	090500	88427050	43950	43950	43950	43950	459
591	20250318	090400	68254000	43950	43900	44000	43900	388
592	20250318	090300	51200200	43900	43800	43950	43800	864
593	20250318	090200	13310350	43750	43700	43750	43700	100
594	20250318	090100	8935600	43750	43800	43800	43750	115
595	20250318	090000	3901200	43800	43850	43850	43750	89