KissMeData/025000/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191000	276056400	43600	43600	43600	43600	61
3	20250326	190900	276056400	43600	43600	43600	43600	0
4	20250326	190800	276056400	43600	43600	43600	43600	0
5	20250326	190700	276056400	43600	43600	43600	43600	0
6	20250326	190600	276056400	43600	43600	43600	43600	0
7	20250326	190500	276056400	43600	43600	43600	43600	0
8	20250326	190400	276056400	43600	43600	43600	43600	0
9	20250326	190300	276056400	43600	43600	43600	43600	0
10	20250326	190200	276056400	43600	43600	43600	43600	0
11	20250326	190100	276056400	43600	43600	43600	43600	0
12	20250326	190000	276056400	43600	43600	43600	43600	0
13	20250326	185900	276056400	43600	43600	43600	43600	0
14	20250326	185800	276056400	43600	43600	43600	43600	0
15	20250326	185700	276056400	43600	43600	43600	43600	0
16	20250326	185600	276056400	43600	43600	43600	43600	0
17	20250326	185500	276056400	43600	43600	43600	43600	0
18	20250326	185400	276056400	43600	43600	43600	43600	0
19	20250326	185300	276056400	43600	43600	43600	43600	0
20	20250326	185200	276056400	43600	43600	43600	43600	0
21	20250326	185100	276056400	43600	43600	43600	43600	0
22	20250326	185000	276056400	43600	43600	43600	43600	0
23	20250326	184900	276056400	43600	43600	43600	43600	0
24	20250326	184800	276056400	43600	43600	43600	43600	0
25	20250326	184700	276056400	43600	43600	43600	43600	0
26	20250326	184600	276056400	43600	43600	43600	43600	0
27	20250326	184500	276056400	43600	43600	43600	43600	0
28	20250326	184400	276056400	43600	43600	43600	43600	0
29	20250326	184300	276056400	43600	43600	43600	43600	0
30	20250326	184200	276056400	43600	43600	43600	43600	0
31	20250326	184100	276056400	43600	43600	43600	43600	0
32	20250326	184000	276056400	43600	43600	43600	43600	61
33	20250326	183900	276056400	43600	43600	43600	43600	0
34	20250326	183800	276056400	43600	43600	43600	43600	0
35	20250326	183700	276056400	43600	43600	43600	43600	0
36	20250326	183600	276056400	43600	43600	43600	43600	0
37	20250326	183500	276056400	43600	43600	43600	43600	0
38	20250326	183400	276056400	43600	43600	43600	43600	0
39	20250326	183300	276056400	43600	43600	43600	43600	0
40	20250326	183200	276056400	43600	43600	43600	43600	0
41	20250326	183100	276056400	43600	43600	43600	43600	0
42	20250326	183000	276056400	43600	43600	43600	43600	0
43	20250326	182900	276056400	43600	43600	43600	43600	0
44	20250326	182800	276056400	43600	43600	43600	43600	0
45	20250326	182700	276056400	43600	43600	43600	43600	0
46	20250326	182600	276056400	43600	43600	43600	43600	0
47	20250326	182500	276056400	43600	43600	43600	43600	0
48	20250326	182400	276056400	43600	43600	43600	43600	0
49	20250326	182300	276056400	43600	43600	43600	43600	0
50	20250326	182200	276056400	43600	43600	43600	43600	0
51	20250326	182100	276056400	43600	43600	43600	43600	0
52	20250326	182000	276056400	43600	43600	43600	43600	0
53	20250326	181900	276056400	43600	43600	43600	43600	0
54	20250326	181800	276056400	43600	43600	43600	43600	0
55	20250326	181700	276056400	43600	43600	43600	43600	0
56	20250326	181600	276056400	43600	43600	43600	43600	0
57	20250326	181500	276056400	43600	43600	43600	43600	0
58	20250326	181400	276056400	43600	43600	43600	43600	0
59	20250326	181300	276056400	43600	43600	43600	43600	0
60	20250326	181200	276056400	43600	43600	43600	43600	0
61	20250326	181100	276056400	43600	43600	43600	43600	0
62	20250326	181000	276056400	43600	43600	43600	43600	61
63	20250326	180900	276056400	43600	43600	43600	43600	0
64	20250326	180800	276056400	43600	43600	43600	43600	0
65	20250326	180700	276056400	43600	43600	43600	43600	0
66	20250326	180600	276056400	43600	43600	43600	43600	0
67	20250326	180500	276056400	43600	43600	43600	43600	0
68	20250326	180400	276056400	43600	43600	43600	43600	0
69	20250326	180300	276056400	43600	43600	43600	43600	0
70	20250326	180200	276056400	43600	43600	43600	43600	0
71	20250326	180100	276056400	43600	43600	43600	43600	0
72	20250326	180000	276056400	43600	43600	43600	43600	0
73	20250326	175900	276056400	43600	43600	43600	43600	0
74	20250326	175800	276056400	43600	43600	43600	43600	0
75	20250326	175700	276056400	43600	43600	43600	43600	0
76	20250326	175600	276056400	43600	43600	43600	43600	0
77	20250326	175500	276056400	43600	43600	43600	43600	0
78	20250326	175400	276056400	43600	43600	43600	43600	0
79	20250326	175300	276056400	43600	43600	43600	43600	0
80	20250326	175200	276056400	43600	43600	43600	43600	0
81	20250326	175100	276056400	43600	43600	43600	43600	0
82	20250326	175000	276056400	43600	43600	43600	43600	0
83	20250326	174900	276056400	43600	43600	43600	43600	0
84	20250326	174800	276056400	43600	43600	43600	43600	0
85	20250326	174700	276056400	43600	43600	43600	43600	0
86	20250326	174600	276056400	43600	43600	43600	43600	0
87	20250326	174500	276056400	43600	43600	43600	43600	0
88	20250326	174400	276056400	43600	43600	43600	43600	0
89	20250326	174300	276056400	43600	43600	43600	43600	0
90	20250326	174200	276056400	43600	43600	43600	43600	0
91	20250326	174100	276056400	43600	43600	43600	43600	0
92	20250326	174000	276056400	43600	43600	43600	43600	61
93	20250326	173900	276056400	43600	43600	43600	43600	0
94	20250326	173800	276056400	43600	43600	43600	43600	0
95	20250326	173700	276056400	43600	43600	43600	43600	0
96	20250326	173600	276056400	43600	43600	43600	43600	0
97	20250326	173500	276056400	43600	43600	43600	43600	0
98	20250326	173400	276056400	43600	43600	43600	43600	0
99	20250326	173300	276056400	43600	43600	43600	43600	0
100	20250326	173200	276056400	43600	43600	43600	43600	0
101	20250326	173100	276056400	43600	43600	43600	43600	0
102	20250326	173000	276056400	43600	43600	43600	43600	0
103	20250326	172900	276056400	43600	43600	43600	43600	0
104	20250326	172800	276056400	43600	43600	43600	43600	0
105	20250326	172700	276056400	43600	43600	43600	43600	0
106	20250326	172600	276056400	43600	43600	43600	43600	0
107	20250326	172500	276056400	43600	43600	43600	43600	0
108	20250326	172400	276056400	43600	43600	43600	43600	0
109	20250326	172300	276056400	43600	43600	43600	43600	0
110	20250326	172200	276056400	43600	43600	43600	43600	0
111	20250326	172100	276056400	43600	43600	43600	43600	0
112	20250326	172000	276056400	43600	43600	43600	43600	0
113	20250326	171900	276056400	43600	43600	43600	43600	0
114	20250326	171800	276056400	43600	43600	43600	43600	0
115	20250326	171700	276056400	43600	43600	43600	43600	0
116	20250326	171600	276056400	43600	43600	43600	43600	0
117	20250326	171500	276056400	43600	43600	43600	43600	0
118	20250326	171400	276056400	43600	43600	43600	43600	0
119	20250326	171300	276056400	43600	43600	43600	43600	0
120	20250326	171200	276056400	43600	43600	43600	43600	0
121	20250326	171100	276056400	43600	43600	43600	43600	0
122	20250326	171000	276056400	43600	43600	43600	43600	61
123	20250326	170900	276056400	43600	43600	43600	43600	0
124	20250326	170800	276056400	43600	43600	43600	43600	0
125	20250326	170700	276056400	43600	43600	43600	43600	0
126	20250326	170600	276056400	43600	43600	43600	43600	0
127	20250326	170500	276056400	43600	43600	43600	43600	0
128	20250326	170400	276056400	43600	43600	43600	43600	0
129	20250326	170300	276056400	43600	43600	43600	43600	0
130	20250326	170200	276056400	43600	43600	43600	43600	0
131	20250326	170100	276056400	43600	43600	43600	43600	0
132	20250326	170000	276056400	43600	43600	43600	43600	0
133	20250326	165900	276056400	43600	43600	43600	43600	0
134	20250326	165800	276056400	43600	43600	43600	43600	0
135	20250326	165700	276056400	43600	43600	43600	43600	0
136	20250326	165600	276056400	43600	43600	43600	43600	0
137	20250326	165500	276056400	43600	43600	43600	43600	0
138	20250326	165400	276056400	43600	43600	43600	43600	0
139	20250326	165300	276056400	43600	43600	43600	43600	0
140	20250326	165200	276056400	43600	43600	43600	43600	0
141	20250326	165100	276056400	43600	43600	43600	43600	0
142	20250326	165000	276056400	43600	43600	43600	43600	0
143	20250326	164900	276056400	43600	43600	43600	43600	0
144	20250326	164800	276056400	43600	43600	43600	43600	0
145	20250326	164700	276056400	43600	43600	43600	43600	0
146	20250326	164600	276056400	43600	43600	43600	43600	0
147	20250326	164500	276056400	43600	43600	43600	43600	0
148	20250326	164400	276056400	43600	43600	43600	43600	0
149	20250326	164300	276056400	43600	43600	43600	43600	0
150	20250326	164200	276056400	43600	43600	43600	43600	0
151	20250326	164100	276056400	43600	43600	43600	43600	0
152	20250326	164000	276056400	43600	43600	43600	43600	61
153	20250326	163900	276056400	43600	43600	43600	43600	0
154	20250326	163800	276056400	43600	43600	43600	43600	0
155	20250326	163700	276056400	43600	43600	43600	43600	0
156	20250326	163600	276056400	43600	43600	43600	43600	0
157	20250326	163500	276056400	43600	43600	43600	43600	0
158	20250326	163400	276056400	43600	43600	43600	43600	0
159	20250326	163300	276056400	43600	43600	43600	43600	0
160	20250326	163200	276056400	43600	43600	43600	43600	0
161	20250326	163100	276056400	43600	43600	43600	43600	0
162	20250326	163000	276056400	43600	43600	43600	43600	0
163	20250326	162900	276056400	43600	43600	43600	43600	0
164	20250326	162800	276056400	43600	43600	43600	43600	0
165	20250326	162700	276056400	43600	43600	43600	43600	0
166	20250326	162600	276056400	43600	43600	43600	43600	0
167	20250326	162500	276056400	43600	43600	43600	43600	0
168	20250326	162400	276056400	43600	43600	43600	43600	0
169	20250326	162300	276056400	43600	43600	43600	43600	0
170	20250326	162200	276056400	43600	43600	43600	43600	0
171	20250326	162100	276056400	43600	43600	43600	43600	0
172	20250326	162000	276056400	43600	43600	43600	43600	0
173	20250326	161900	276056400	43600	43600	43600	43600	0
174	20250326	161800	276056400	43600	43600	43600	43600	0
175	20250326	161700	276056400	43600	43600	43600	43600	0
176	20250326	161600	276056400	43600	43600	43600	43600	0
177	20250326	161500	276056400	43600	43600	43600	43600	0
178	20250326	161400	276056400	43600	43600	43600	43600	0
179	20250326	161300	276056400	43600	43600	43600	43600	0
180	20250326	161200	276056400	43600	43600	43600	43600	0
181	20250326	161100	276056400	43600	43600	43600	43600	0
182	20250326	161000	276056400	43600	43600	43600	43600	61
183	20250326	160900	276056400	43600	43600	43600	43600	0
184	20250326	160800	276056400	43600	43600	43600	43600	0
185	20250326	160700	276056400	43600	43600	43600	43600	0
186	20250326	160600	276056400	43600	43600	43600	43600	0
187	20250326	160500	276056400	43600	43600	43600	43600	0
188	20250326	160400	276056400	43600	43600	43600	43600	0
189	20250326	160300	276056400	43600	43600	43600	43600	0
190	20250326	160200	276056400	43600	43600	43600	43600	0
191	20250326	160100	276056400	43600	43600	43600	43600	0
192	20250326	160000	276056400	43600	43600	43600	43600	0
193	20250326	155900	276056400	43600	43600	43600	43600	0
194	20250326	155800	276056400	43600	43600	43600	43600	0
195	20250326	155700	276056400	43600	43600	43600	43600	0
196	20250326	155600	276056400	43600	43600	43600	43600	0
197	20250326	155500	276056400	43600	43600	43600	43600	0
198	20250326	155400	276056400	43600	43600	43600	43600	0
199	20250326	155300	276056400	43600	43600	43600	43600	0
200	20250326	155200	276056400	43600	43600	43600	43600	0
201	20250326	155100	276056400	43600	43600	43600	43600	0
202	20250326	155000	276056400	43600	43600	43600	43600	0
203	20250326	154900	276056400	43600	43600	43600	43600	0
204	20250326	154800	276056400	43600	43600	43600	43600	0
205	20250326	154700	276056400	43600	43600	43600	43600	0
206	20250326	154600	276056400	43600	43600	43600	43600	0
207	20250326	154500	276056400	43600	43600	43600	43600	0
208	20250326	154400	276056400	43600	43600	43600	43600	0
209	20250326	154300	276056400	43600	43600	43600	43600	0
210	20250326	154200	276056400	43600	43600	43600	43600	0
211	20250326	154100	276056400	43600	43600	43600	43600	0
212	20250326	154000	276056400	43600	43600	43600	43600	61
213	20250326	153900	276056400	43600	43600	43600	43600	0
214	20250326	153800	276056400	43600	43600	43600	43600	0
215	20250326	153700	276056400	43600	43600	43600	43600	0
216	20250326	153600	276056400	43600	43600	43600	43600	0
217	20250326	153500	276056400	43600	43600	43600	43600	0
218	20250326	153400	276056400	43600	43600	43600	43600	0
219	20250326	153300	276056400	43600	43600	43600	43600	0
220	20250326	153200	276056400	43600	43600	43600	43600	0
221	20250326	153100	276056400	43600	43600	43600	43600	0
222	20250326	153000	276056400	43600	43600	43600	43600	61
223	20250326	152900	273396800	43500	43500	43500	43500	0
224	20250326	152800	273396800	43500	43500	43500	43500	0
225	20250326	152700	273396800	43500	43500	43500	43500	0
226	20250326	152600	273396800	43500	43500	43500	43500	0
227	20250326	152500	273396800	43500	43500	43500	43500	0
228	20250326	152400	273396800	43500	43500	43500	43500	0
229	20250326	152300	273396800	43500	43500	43500	43500	0
230	20250326	152200	273396800	43500	43500	43500	43500	0
231	20250326	152100	273396800	43500	43500	43500	43500	0
232	20250326	152000	273396800	43500	43500	43500	43500	0
233	20250326	151900	273396800	43500	43500	43500	43500	28
234	20250326	151800	272178800	43450	43500	43500	43400	40
235	20250326	151700	270441300	43400	43500	43500	43400	33
236	20250326	151600	269007550	43500	43500	43500	43500	0
237	20250326	151500	269007550	43500	43500	43500	43500	0
238	20250326	151400	269007550	43500	43500	43500	43500	0
239	20250326	151300	269007550	43500	43500	43500	43500	1
240	20250326	151200	268964050	43400	43400	43400	43400	0
241	20250326	151100	268964050	43400	43400	43400	43400	0
242	20250326	151000	268964050	43400	43400	43400	43400	11
243	20250326	150900	268486650	43500	43500	43500	43500	0
244	20250326	150800	268486650	43500	43500	43500	43500	0
245	20250326	150700	268486650	43500	43500	43500	43500	10
246	20250326	150600	268051650	43450	43450	43450	43450	0
247	20250326	150500	268051650	43450	43450	43450	43450	14
248	20250326	150400	267443350	43450	43450	43450	43450	0
249	20250326	150300	267443350	43450	43450	43450	43450	22
250	20250326	150200	266487450	43450	43450	43450	43450	0
251	20250326	150100	266487450	43450	43450	43450	43450	0
252	20250326	150000	266487450	43450	43450	43450	43450	1
253	20250326	145900	266444000	43450	43450	43450	43450	0
254	20250326	145800	266444000	43450	43450	43450	43450	0
255	20250326	145700	266444000	43450	43450	43450	43450	0
256	20250326	145600	266444000	43450	43450	43450	43450	0
257	20250326	145500	266444000	43450	43450	43450	43450	6
258	20250326	145400	266183300	43450	43450	43450	43450	0
259	20250326	145300	266183300	43450	43450	43450	43450	0
260	20250326	145200	266183300	43450	43450	43450	43450	5
261	20250326	145100	265966050	43450	43450	43450	43450	0
262	20250326	145000	265966050	43450	43450	43450	43450	1
263	20250326	144900	265922600	43400	43400	43400	43400	11
264	20250326	144800	265445200	43450	43350	43450	43350	81
265	20250326	144700	261929800	43350	43300	43350	43250	318
266	20250326	144600	248167900	43300	43350	43350	43300	359
267	20250326	144500	232618250	43400	43400	43400	43400	0
268	20250326	144400	232618250	43400	43400	43400	43400	0
269	20250326	144300	232618250	43400	43400	43400	43400	100
270	20250326	144200	228278250	43450	43450	43450	43450	0
271	20250326	144100	228278250	43450	43450	43450	43450	5
272	20250326	144000	228061000	43400	43400	43400	43400	1
273	20250326	143900	228017600	43450	43450	43450	43450	0
274	20250326	143800	228017600	43450	43450	43450	43450	0
275	20250326	143700	228017600	43450	43450	43450	43450	0
276	20250326	143600	228017600	43450	43450	43450	43450	0
277	20250326	143500	228017600	43450	43400	43450	43350	1001
278	20250326	143400	184617350	43450	43450	43450	43450	0
279	20250326	143300	184617350	43450	43450	43450	43450	0
280	20250326	143200	184617350	43450	43450	43450	43450	17
281	20250326	143100	183878700	43450	43450	43450	43450	48
282	20250326	143000	181793100	43500	43500	43500	43500	1
283	20250326	142900	181749600	43450	43450	43450	43450	0
284	20250326	142800	181749600	43450	43450	43450	43450	3
285	20250326	142700	181619250	43450	43450	43450	43450	55
286	20250326	142600	179229500	43450	43450	43450	43450	1
287	20250326	142500	179186050	43450	43450	43450	43450	1
288	20250326	142400	179142600	43450	43450	43450	43450	1
289	20250326	142300	179099150	43400	43400	43400	43400	0
290	20250326	142200	179099150	43400	43400	43400	43400	0
291	20250326	142100	179099150	43400	43450	43450	43300	515
292	20250326	142000	156796900	43350	43400	43400	43350	2
293	20250326	141900	156710150	43450	43350	43450	43350	434
294	20250326	141800	137896100	43350	43450	43450	43350	544
295	20250326	141700	114290150	43500	43550	43550	43500	57
296	20250326	141600	111810400	43550	43550	43550	43550	0
297	20250326	141500	111810400	43550	43550	43550	43550	0
298	20250326	141400	111810400	43550	43550	43550	43550	0
299	20250326	141300	111810400	43550	43550	43550	43550	0
300	20250326	141200	111810400	43550	43550	43550	43550	0
301	20250326	141100	111810400	43550	43550	43550	43550	0
302	20250326	141000	111810400	43550	43550	43550	43550	17
303	20250326	140900	111070050	43600	43600	43600	43600	2
304	20250326	140800	110982850	43600	43600	43600	43600	0
305	20250326	140700	110982850	43600	43600	43600	43600	0
306	20250326	140600	110982850	43600	43600	43600	43600	0
307	20250326	140500	110982850	43600	43600	43600	43600	11
308	20250326	140400	110503250	43550	43550	43550	43550	40
309	20250326	140300	108761250	43600	43600	43600	43600	1
310	20250326	140200	108717650	43600	43600	43600	43600	0
311	20250326	140100	108717650	43600	43600	43600	43600	0
312	20250326	140000	108717650	43600	43600	43600	43600	1
313	20250326	135900	108674050	43500	43500	43500	43500	0
314	20250326	135800	108674050	43500	43500	43500	43500	0
315	20250326	135700	108674050	43500	43500	43500	43500	0
316	20250326	135600	108674050	43500	43500	43500	43500	0
317	20250326	135500	108674050	43500	43500	43500	43500	0
318	20250326	135400	108674050	43500	43500	43500	43500	0
319	20250326	135300	108674050	43500	43500	43500	43500	0
320	20250326	135200	108674050	43500	43500	43500	43500	0
321	20250326	135100	108674050	43500	43500	43500	43500	0
322	20250326	135000	108674050	43500	43500	43500	43500	0
323	20250326	134900	108674050	43500	43500	43500	43500	0
324	20250326	134800	108674050	43500	43500	43500	43500	0
325	20250326	134700	108674050	43500	43500	43500	43500	0
326	20250326	134600	108674050	43500	43500	43500	43500	0
327	20250326	134500	108674050	43500	43500	43500	43500	0
328	20250326	134400	108674050	43500	43500	43500	43500	0
329	20250326	134300	108674050	43500	43500	43500	43500	0
330	20250326	134200	108674050	43500	43500	43500	43500	0
331	20250326	134100	108674050	43500	43500	43500	43500	0
332	20250326	134000	108674050	43500	43500	43500	43500	0
333	20250326	133900	108674050	43500	43500	43500	43500	0
334	20250326	133800	108674050	43500	43550	43550	43500	199
335	20250326	133700	100017450	43650	43650	43650	43650	0
336	20250326	133600	100017450	43650	43650	43650	43650	0
337	20250326	133500	100017450	43650	43650	43650	43650	0
338	20250326	133400	100017450	43650	43650	43650	43650	1
339	20250326	133300	99973800	43650	43650	43650	43650	0
340	20250326	133200	99973800	43650	43650	43650	43650	0
341	20250326	133100	99973800	43650	43650	43650	43650	0
342	20250326	133000	99973800	43650	43650	43650	43650	0
343	20250326	132900	99973800	43650	43650	43650	43650	0
344	20250326	132800	99973800	43650	43650	43650	43650	0
345	20250326	132700	99973800	43650	43650	43650	43650	0
346	20250326	132600	99973800	43650	43650	43650	43650	1
347	20250326	132500	99930150	43650	43650	43650	43650	1
348	20250326	132400	99886500	43650	43650	43650	43650	0
349	20250326	132300	99886500	43650	43650	43650	43650	0
350	20250326	132200	99886500	43650	43650	43650	43650	0
351	20250326	132100	99886500	43650	43650	43650	43650	0
352	20250326	132000	99886500	43650	43650	43650	43650	0
353	20250326	131900	99886500	43650	43650	43650	43650	0
354	20250326	131800	99886500	43650	43650	43650	43650	0
355	20250326	131700	99886500	43650	43650	43650	43650	1
356	20250326	131600	99842850	43600	43600	43600	43600	1
357	20250326	131500	99799250	43500	43500	43500	43500	69
358	20250326	131400	96797750	43500	43550	43550	43500	79
359	20250326	131300	93361050	43600	43600	43600	43600	19
360	20250326	131200	92532650	43600	43600	43600	43600	0
361	20250326	131100	92532650	43600	43600	43600	43600	0
362	20250326	131000	92532650	43600	43600	43600	43600	1
363	20250326	130900	92489050	43600	43600	43600	43600	0
364	20250326	130800	92489050	43600	43600	43600	43600	1
365	20250326	130700	92445450	43600	43600	43600	43600	0
366	20250326	130600	92445450	43600	43600	43600	43600	0
367	20250326	130500	92445450	43600	43600	43600	43600	1
368	20250326	130400	92401850	43600	43600	43600	43600	0
369	20250326	130300	92401850	43600	43600	43600	43600	0
370	20250326	130200	92401850	43600	43600	43600	43600	0
371	20250326	130100	92401850	43600	43600	43600	43600	0
372	20250326	130000	92401850	43600	43500	43600	43500	2
373	20250326	125900	92314750	43550	43550	43550	43550	2
374	20250326	125800	92227650	43550	43550	43550	43550	0
375	20250326	125700	92227650	43550	43550	43550	43550	1
376	20250326	125600	92184100	43550	43550	43550	43550	1
377	20250326	125500	92140550	43550	43550	43550	43550	56
378	20250326	125400	89701750	43550	43600	43600	43550	5
379	20250326	125300	89483950	43550	43550	43550	43550	2
380	20250326	125200	89396850	43550	43550	43550	43550	1
381	20250326	125100	89353300	43550	43550	43550	43550	1
382	20250326	125000	89309750	43550	43550	43550	43550	1
383	20250326	124900	89266200	43550	43550	43550	43550	1
384	20250326	124800	89222650	43550	43550	43550	43550	1
385	20250326	124700	89179100	43550	43550	43550	43550	2
386	20250326	124600	89092000	43600	43600	43600	43600	1
387	20250326	124500	89048400	43550	43550	43550	43550	1
388	20250326	124400	89004850	43550	43550	43550	43550	1
389	20250326	124300	88961300	43550	43550	43550	43550	31
390	20250326	124200	87611250	43500	43500	43500	43500	1
391	20250326	124100	87567750	43500	43500	43500	43500	1
392	20250326	124000	87524250	43500	43500	43500	43500	2
393	20250326	123900	87437250	43500	43500	43500	43500	1
394	20250326	123800	87393750	43550	43550	43550	43550	71
395	20250326	123700	84301700	43550	43550	43550	43550	20
396	20250326	123600	83430700	43550	43550	43550	43550	2
397	20250326	123500	83343600	43550	43550	43550	43550	1
398	20250326	123400	83300050	43550	43550	43550	43550	2
399	20250326	123300	83212950	43550	43550	43550	43550	1
400	20250326	123200	83169400	43550	43550	43550	43550	1
401	20250326	123100	83125850	43550	43550	43550	43550	1
402	20250326	123000	83082300	43550	43550	43550	43550	1
403	20250326	122900	83038750	43550	43550	43550	43550	1
404	20250326	122800	82995200	43550	43550	43550	43550	1
405	20250326	122700	82951650	43550	43550	43550	43550	2
406	20250326	122600	82864550	43650	43600	43650	43600	2
407	20250326	122500	82777300	43550	43550	43550	43550	1
408	20250326	122400	82733750	43550	43550	43550	43550	1
409	20250326	122300	82690200	43550	43550	43550	43550	1
410	20250326	122200	82646650	43550	43550	43550	43550	2
411	20250326	122100	82559550	43550	43550	43550	43550	1
412	20250326	122000	82516000	43550	43550	43550	43550	1
413	20250326	121900	82472450	43550	43550	43550	43550	1
414	20250326	121800	82428900	43550	43550	43550	43550	1
415	20250326	121700	82385350	43550	43550	43550	43550	1
416	20250326	121600	82341800	43550	43550	43550	43550	2
417	20250326	121500	82254700	43550	43550	43550	43550	1
418	20250326	121400	82211150	43550	43550	43550	43550	1
419	20250326	121300	82167600	43550	43550	43550	43550	1
420	20250326	121200	82124050	43550	43550	43550	43550	1
421	20250326	121100	82080500	43550	43550	43550	43550	1
422	20250326	121000	82036950	43600	43600	43600	43600	2
423	20250326	120900	81949750	43550	43550	43550	43550	1
424	20250326	120800	81906200	43550	43550	43550	43550	1
425	20250326	120700	81862650	43600	43600	43600	43600	8
426	20250326	120600	81513850	43550	43600	43600	43550	2
427	20250326	120500	81426700	43550	43550	43550	43550	2
428	20250326	120400	81339600	43550	43550	43550	43550	1
429	20250326	120300	81296050	43550	43550	43550	43550	1
430	20250326	120200	81252500	43550	43550	43550	43550	1
431	20250326	120100	81208950	43550	43550	43550	43550	1
432	20250326	120000	81165400	43550	43550	43550	43550	1
433	20250326	115900	81121850	43550	43550	43550	43550	2
434	20250326	115800	81034750	43550	43550	43550	43550	1
435	20250326	115700	80991200	43550	43550	43550	43550	1
436	20250326	115600	80947650	43550	43550	43550	43550	1
437	20250326	115500	80904100	43550	43550	43550	43550	1
438	20250326	115400	80860550	43550	43550	43550	43550	1
439	20250326	115300	80817000	43550	43550	43550	43550	1
440	20250326	115200	80773450	43550	43550	43550	43550	1
441	20250326	115100	80729900	43550	43550	43550	43550	1
442	20250326	115000	80686350	43550	43550	43550	43550	1
443	20250326	114900	80642800	43550	43550	43550	43550	1
444	20250326	114800	80599250	43550	43600	43600	43550	2
445	20250326	114700	80512100	43600	43600	43600	43600	1
446	20250326	114600	80468500	43600	43600	43600	43600	1
447	20250326	114500	80424900	43600	43550	43600	43550	2
448	20250326	114400	80337750	43550	43550	43550	43550	1
449	20250326	114300	80294200	43550	43550	43550	43550	1
450	20250326	114200	80250650	43550	43550	43550	43550	8
451	20250326	114100	79902250	43550	43550	43550	43550	0
452	20250326	114000	79902250	43550	43600	43600	43550	16
453	20250326	113900	79205400	43600	43600	43600	43600	1
454	20250326	113800	79161800	43650	43650	43650	43650	1
455	20250326	113700	79118150	43700	43700	43700	43700	0
456	20250326	113600	79118150	43700	43700	43700	43700	0
457	20250326	113500	79118150	43700	43700	43700	43700	0
458	20250326	113400	79118150	43700	43700	43700	43700	0
459	20250326	113300	79118150	43700	43700	43700	43700	0
460	20250326	113200	79118150	43700	43700	43700	43700	0
461	20250326	113100	79118150	43700	43700	43700	43700	0
462	20250326	113000	79118150	43700	43700	43700	43700	0
463	20250326	112900	79118150	43700	43700	43700	43700	0
464	20250326	112800	79118150	43700	43700	43700	43700	0
465	20250326	112700	79118150	43700	43700	43700	43700	0
466	20250326	112600	79118150	43700	43650	43700	43650	116
467	20250326	112500	74054050	43650	43650	43650	43650	0
468	20250326	112400	74054050	43650	43650	43650	43650	0
469	20250326	112300	74054050	43650	43650	43650	43650	0
470	20250326	112200	74054050	43650	43650	43650	43650	0
471	20250326	112100	74054050	43650	43650	43650	43650	0
472	20250326	112000	74054050	43650	43650	43650	43650	0
473	20250326	111900	74054050	43650	43650	43650	43650	0
474	20250326	111800	74054050	43650	43650	43650	43650	0
475	20250326	111700	74054050	43650	43650	43650	43650	0
476	20250326	111600	74054050	43650	43650	43650	43650	0
477	20250326	111500	74054050	43650	43650	43650	43650	0
478	20250326	111400	74054050	43650	43650	43650	43650	0
479	20250326	111300	74054050	43650	43650	43650	43650	0
480	20250326	111200	74054050	43650	43650	43650	43650	0
481	20250326	111100	74054050	43650	43650	43650	43650	0
482	20250326	111000	74054050	43650	43650	43650	43650	2
483	20250326	110900	73966750	43650	43550	43650	43550	92
484	20250326	110800	69960050	43500	43500	43500	43500	0
485	20250326	110700	69960050	43500	43500	43500	43500	61
486	20250326	110600	67306550	43500	43500	43500	43500	30
487	20250326	110500	66001550	43450	43450	43450	43450	0
488	20250326	110400	66001550	43450	43450	43450	43450	0
489	20250326	110300	66001550	43450	43450	43450	43450	0
490	20250326	110200	66001550	43450	43450	43450	43450	0
491	20250326	110100	66001550	43450	43450	43450	43450	40
492	20250326	110000	64263550	43450	43450	43450	43450	9
493	20250326	105900	63872500	43400	43400	43400	43400	37
494	20250326	105800	62266700	43400	43400	43400	43400	0
495	20250326	105700	62266700	43400	43400	43400	43400	0
496	20250326	105600	62266700	43400	43400	43400	43400	10
497	20250326	105500	61832700	43400	43400	43400	43400	0
498	20250326	105400	61832700	43400	43400	43400	43400	0
499	20250326	105300	61832700	43400	43400	43400	43400	0
500	20250326	105200	61832700	43400	43400	43400	43400	0
501	20250326	105100	61832700	43400	43400	43400	43400	0
502	20250326	105000	61832700	43400	43400	43400	43400	0
503	20250326	104900	61832700	43400	43400	43400	43400	0
504	20250326	104800	61832700	43400	43400	43400	43400	0
505	20250326	104700	61832700	43400	43400	43400	43400	0
506	20250326	104600	61832700	43400	43400	43400	43400	1
507	20250326	104500	61789300	43400	43400	43400	43400	10
508	20250326	104400	61355300	43400	43400	43400	43400	1
509	20250326	104300	61311900	43400	43400	43400	43400	1
510	20250326	104200	61268500	43250	43250	43250	43250	0
511	20250326	104100	61268500	43250	43250	43250	43250	0
512	20250326	104000	61268500	43250	43250	43250	43250	0
513	20250326	103900	61268500	43250	43250	43250	43250	7
514	20250326	103800	60965750	43250	43250	43250	43250	0
515	20250326	103700	60965750	43250	43400	43400	43250	225
516	20250326	103600	51219800	43400	43400	43400	43400	1
517	20250326	103500	51176400	43450	43450	43450	43450	12
518	20250326	103400	50655000	43450	43550	43550	43400	861
519	20250326	103300	13260100	43550	43550	43550	43550	9
520	20250326	103200	12868150	43650	43650	43650	43650	1
521	20250326	103100	12824500	43650	43650	43650	43650	0
522	20250326	103000	12824500	43650	43650	43650	43650	0
523	20250326	102900	12824500	43650	43650	43650	43650	0
524	20250326	102800	12824500	43650	43650	43650	43650	0
525	20250326	102700	12824500	43650	43650	43650	43650	0
526	20250326	102600	12824500	43650	43650	43650	43650	5
527	20250326	102500	12606250	43650	43650	43650	43650	1
528	20250326	102400	12562600	43600	43600	43600	43600	0
529	20250326	102300	12562600	43600	43600	43600	43600	0
530	20250326	102200	12562600	43600	43600	43600	43600	0
531	20250326	102100	12562600	43600	43600	43600	43600	0
532	20250326	102000	12562600	43600	43600	43600	43600	0
533	20250326	101900	12562600	43600	43600	43600	43600	0
534	20250326	101800	12562600	43600	43600	43600	43600	0
535	20250326	101700	12562600	43600	43600	43600	43600	0
536	20250326	101600	12562600	43600	43600	43600	43600	1
537	20250326	101500	12519000	43650	43650	43650	43650	0
538	20250326	101400	12519000	43650	43650	43650	43650	0
539	20250326	101300	12519000	43650	43650	43650	43650	0
540	20250326	101200	12519000	43650	43650	43650	43650	0
541	20250326	101100	12519000	43650	43650	43650	43650	0
542	20250326	101000	12519000	43650	43650	43650	43650	2
543	20250326	100900	12431700	43650	43650	43650	43650	0
544	20250326	100800	12431700	43650	43650	43650	43650	0
545	20250326	100700	12431700	43650	43650	43650	43650	0
546	20250326	100600	12431700	43650	43600	43650	43600	2
547	20250326	100500	12344450	43550	43550	43550	43550	0
548	20250326	100400	12344450	43550	43550	43550	43550	0
549	20250326	100300	12344450	43550	43550	43550	43550	2
550	20250326	100200	12257350	43600	43600	43600	43600	0
551	20250326	100100	12257350	43600	43600	43600	43600	0
552	20250326	100000	12257350	43600	43600	43600	43600	0
553	20250326	095900	12257350	43600	43600	43600	43600	0
554	20250326	095800	12257350	43600	43600	43600	43600	0
555	20250326	095700	12257350	43600	43600	43600	43600	0
556	20250326	095600	12257350	43600	43600	43600	43600	0
557	20250326	095500	12257350	43600	43600	43600	43600	1
558	20250326	095400	12213750	43650	43650	43650	43650	0
559	20250326	095300	12213750	43650	43650	43650	43650	0
560	20250326	095200	12213750	43650	43650	43650	43650	0
561	20250326	095100	12213750	43650	43650	43650	43650	0
562	20250326	095000	12213750	43650	43650	43650	43650	0
563	20250326	094900	12213750	43650	43650	43650	43650	0
564	20250326	094800	12213750	43650	43650	43650	43650	0
565	20250326	094700	12213750	43650	43650	43650	43650	0
566	20250326	094600	12213750	43650	43600	43650	43600	3
567	20250326	094500	12082850	43550	43550	43550	43550	1
568	20250326	094400	12039300	43550	43550	43550	43550	3
569	20250326	094300	11908650	43550	43550	43550	43550	0
570	20250326	094200	11908650	43550	43550	43550	43550	5
571	20250326	094100	11690900	43550	43550	43550	43550	0
572	20250326	094000	11690900	43550	43550	43550	43550	1
573	20250326	093900	11647350	43550	43550	43550	43550	0
574	20250326	093800	11647350	43550	43550	43550	43550	0
575	20250326	093700	11647350	43550	43550	43550	43550	0
576	20250326	093600	11647350	43550	43550	43550	43550	1
577	20250326	093500	11603800	43550	43550	43550	43550	49
578	20250326	093400	9469850	43550	43550	43550	43550	0
579	20250326	093300	9469850	43550	43550	43550	43550	0
580	20250326	093200	9469850	43550	43550	43550	43550	0
581	20250326	093100	9469850	43550	43600	43600	43550	13
582	20250326	093000	8903600	43600	43600	43600	43600	0
583	20250326	092900	8903600	43600	43600	43600	43600	0
584	20250326	092800	8903600	43600	43600	43600	43600	37
585	20250326	092700	7290400	43700	43700	43700	43700	0
586	20250326	092600	7290400	43700	43700	43700	43700	12
587	20250326	092500	6766000	43700	43700	43700	43700	1
588	20250326	092400	6722300	43650	43650	43650	43650	86
589	20250326	092300	2968400	43650	43650	43650	43650	0
590	20250326	092200	2968400	43650	43650	43650	43650	16
591	20250326	092100	2270000	43650	43650	43650	43650	5
592	20250326	092000	2051750	43650	43650	43650	43650	0
593	20250326	091900	2051750	43650	43650	43650	43650	30
594	20250326	091800	742250	43650	43650	43650	43650	0
595	20250326	091700	742250	43650	43650	43650	43650	0
596	20250326	091600	742250	43650	43650	43650	43650	3
597	20250326	091500	611300	43675	43675	43675	43675	0
598	20250326	091400	611300	43675	43675	43675	43675	0
599	20250326	091300	611300	43675	43675	43675	43675	0
600	20250326	091200	611300	43675	43675	43675	43675	0
601	20250326	091100	611300	43675	43675	43675	43675	2
602	20250326	091000	523950	43700	43700	43700	43700	2
603	20250326	090900	436550	43650	43650	43650	43650	0
604	20250326	090800	436550	43650	43650	43650	43650	1
605	20250326	090700	392900	43650	43650	43650	43650	0
606	20250326	090600	392900	43650	43650	43650	43650	0
607	20250326	090500	392900	43650	43650	43650	43650	0
608	20250326	090400	392900	43650	43650	43650	43650	3
609	20250326	090300	261950	43650	43650	43650	43650	0
610	20250326	090200	261950	43650	43650	43650	43650	0
611	20250326	090100	261950	43650	43650	43650	43650	0
612	20250326	090000	261950	43650	43700	43700	43650	6