KissMeData/065680/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194700	959925550	28550	28550	28550	28550	826
3	20250307	194600	959925550	28550	28550	28550	28550	0
4	20250307	194500	959925550	28550	28550	28550	28550	0
5	20250307	194400	959925550	28550	28550	28550	28550	0
6	20250307	194300	959925550	28550	28550	28550	28550	0
7	20250307	194200	959925550	28550	28550	28550	28550	0
8	20250307	194100	959925550	28550	28550	28550	28550	0
9	20250307	194000	959925550	28550	28550	28550	28550	0
10	20250307	193900	959925550	28550	28550	28550	28550	0
11	20250307	193800	959925550	28550	28550	28550	28550	0
12	20250307	193700	959925550	28550	28550	28550	28550	0
13	20250307	193600	959925550	28550	28550	28550	28550	0
14	20250307	193500	959925550	28550	28550	28550	28550	0
15	20250307	193400	959925550	28550	28550	28550	28550	0
16	20250307	193300	959925550	28550	28550	28550	28550	0
17	20250307	193200	959925550	28550	28550	28550	28550	0
18	20250307	193100	959925550	28550	28550	28550	28550	0
19	20250307	193000	959925550	28550	28550	28550	28550	0
20	20250307	192900	959925550	28550	28550	28550	28550	0
21	20250307	192800	959925550	28550	28550	28550	28550	0
22	20250307	192700	959925550	28550	28550	28550	28550	0
23	20250307	192600	959925550	28550	28550	28550	28550	0
24	20250307	192500	959925550	28550	28550	28550	28550	0
25	20250307	192400	959925550	28550	28550	28550	28550	0
26	20250307	192300	959925550	28550	28550	28550	28550	0
27	20250307	192200	959925550	28550	28550	28550	28550	0
28	20250307	192100	959925550	28550	28550	28550	28550	0
29	20250307	192000	959925550	28550	28550	28550	28550	0
30	20250307	191900	959925550	28550	28550	28550	28550	0
31	20250307	191800	959925550	28550	28550	28550	28550	0
32	20250307	191700	959925550	28550	28550	28550	28550	826
33	20250307	191600	959925550	28550	28550	28550	28550	0
34	20250307	191500	959925550	28550	28550	28550	28550	0
35	20250307	191400	959925550	28550	28550	28550	28550	0
36	20250307	191300	959925550	28550	28550	28550	28550	0
37	20250307	191200	959925550	28550	28550	28550	28550	0
38	20250307	191100	959925550	28550	28550	28550	28550	0
39	20250307	191000	959925550	28550	28550	28550	28550	0
40	20250307	190900	959925550	28550	28550	28550	28550	0
41	20250307	190800	959925550	28550	28550	28550	28550	0
42	20250307	190700	959925550	28550	28550	28550	28550	0
43	20250307	190600	959925550	28550	28550	28550	28550	0
44	20250307	190500	959925550	28550	28550	28550	28550	0
45	20250307	190400	959925550	28550	28550	28550	28550	0
46	20250307	190300	959925550	28550	28550	28550	28550	0
47	20250307	190200	959925550	28550	28550	28550	28550	0
48	20250307	190100	959925550	28550	28550	28550	28550	0
49	20250307	190000	959925550	28550	28550	28550	28550	0
50	20250307	185900	959925550	28550	28550	28550	28550	0
51	20250307	185800	959925550	28550	28550	28550	28550	0
52	20250307	185700	959925550	28550	28550	28550	28550	0
53	20250307	185600	959925550	28550	28550	28550	28550	0
54	20250307	185500	959925550	28550	28550	28550	28550	0
55	20250307	185400	959925550	28550	28550	28550	28550	0
56	20250307	185300	959925550	28550	28550	28550	28550	0
57	20250307	185200	959925550	28550	28550	28550	28550	0
58	20250307	185100	959925550	28550	28550	28550	28550	0
59	20250307	185000	959925550	28550	28550	28550	28550	0
60	20250307	184900	959925550	28550	28550	28550	28550	0
61	20250307	184800	959925550	28550	28550	28550	28550	0
62	20250307	184700	959925550	28550	28550	28550	28550	826
63	20250307	184600	959925550	28550	28550	28550	28550	0
64	20250307	184500	959925550	28550	28550	28550	28550	0
65	20250307	184400	959925550	28550	28550	28550	28550	0
66	20250307	184300	959925550	28550	28550	28550	28550	0
67	20250307	184200	959925550	28550	28550	28550	28550	0
68	20250307	184100	959925550	28550	28550	28550	28550	0
69	20250307	184000	959925550	28550	28550	28550	28550	0
70	20250307	183900	959925550	28550	28550	28550	28550	0
71	20250307	183800	959925550	28550	28550	28550	28550	0
72	20250307	183700	959925550	28550	28550	28550	28550	0
73	20250307	183600	959925550	28550	28550	28550	28550	0
74	20250307	183500	959925550	28550	28550	28550	28550	0
75	20250307	183400	959925550	28550	28550	28550	28550	0
76	20250307	183300	959925550	28550	28550	28550	28550	0
77	20250307	183200	959925550	28550	28550	28550	28550	0
78	20250307	183100	959925550	28550	28550	28550	28550	0
79	20250307	183000	959925550	28550	28550	28550	28550	0
80	20250307	182900	959925550	28550	28550	28550	28550	0
81	20250307	182800	959925550	28550	28550	28550	28550	0
82	20250307	182700	959925550	28550	28550	28550	28550	0
83	20250307	182600	959925550	28550	28550	28550	28550	0
84	20250307	182500	959925550	28550	28550	28550	28550	0
85	20250307	182400	959925550	28550	28550	28550	28550	0
86	20250307	182300	959925550	28550	28550	28550	28550	0
87	20250307	182200	959925550	28550	28550	28550	28550	0
88	20250307	182100	959925550	28550	28550	28550	28550	0
89	20250307	182000	959925550	28550	28550	28550	28550	0
90	20250307	181900	959925550	28550	28550	28550	28550	0
91	20250307	181800	959925550	28550	28550	28550	28550	0
92	20250307	181700	959925550	28550	28550	28550	28550	826
93	20250307	181600	959925550	28550	28550	28550	28550	0
94	20250307	181500	959925550	28550	28550	28550	28550	0
95	20250307	181400	959925550	28550	28550	28550	28550	0
96	20250307	181300	959925550	28550	28550	28550	28550	0
97	20250307	181200	959925550	28550	28550	28550	28550	0
98	20250307	181100	959925550	28550	28550	28550	28550	0
99	20250307	181000	959925550	28550	28550	28550	28550	0
100	20250307	180900	959925550	28550	28550	28550	28550	0
101	20250307	180800	959925550	28550	28550	28550	28550	0
102	20250307	180700	959925550	28550	28550	28550	28550	0
103	20250307	180600	959925550	28550	28550	28550	28550	0
104	20250307	180500	959925550	28550	28550	28550	28550	0
105	20250307	180400	959925550	28550	28550	28550	28550	0
106	20250307	180300	959925550	28550	28550	28550	28550	0
107	20250307	180200	959925550	28550	28550	28550	28550	0
108	20250307	180100	959925550	28550	28550	28550	28550	0
109	20250307	180000	959925550	28550	28550	28550	28550	0
110	20250307	175900	959925550	28550	28550	28550	28550	0
111	20250307	175800	959925550	28550	28550	28550	28550	0
112	20250307	175700	959925550	28550	28550	28550	28550	0
113	20250307	175600	959925550	28550	28550	28550	28550	0
114	20250307	175500	959925550	28550	28550	28550	28550	0
115	20250307	175400	959925550	28550	28550	28550	28550	0
116	20250307	175300	959925550	28550	28550	28550	28550	0
117	20250307	175200	959925550	28550	28550	28550	28550	0
118	20250307	175100	959925550	28550	28550	28550	28550	0
119	20250307	175000	959925550	28550	28550	28550	28550	0
120	20250307	174900	959925550	28550	28550	28550	28550	0
121	20250307	174800	959925550	28550	28550	28550	28550	0
122	20250307	174700	959925550	28550	28550	28550	28550	826
123	20250307	174600	959925550	28550	28550	28550	28550	0
124	20250307	174500	959925550	28550	28550	28550	28550	0
125	20250307	174400	959925550	28550	28550	28550	28550	0
126	20250307	174300	959925550	28550	28550	28550	28550	0
127	20250307	174200	959925550	28550	28550	28550	28550	0
128	20250307	174100	959925550	28550	28550	28550	28550	0
129	20250307	174000	959925550	28550	28550	28550	28550	0
130	20250307	173900	959925550	28550	28550	28550	28550	0
131	20250307	173800	959925550	28550	28550	28550	28550	0
132	20250307	173700	959925550	28550	28550	28550	28550	0
133	20250307	173600	959925550	28550	28550	28550	28550	0
134	20250307	173500	959925550	28550	28550	28550	28550	0
135	20250307	173400	959925550	28550	28550	28550	28550	0
136	20250307	173300	959925550	28550	28550	28550	28550	0
137	20250307	173200	959925550	28550	28550	28550	28550	0
138	20250307	173100	959925550	28550	28550	28550	28550	0
139	20250307	173000	959925550	28550	28550	28550	28550	0
140	20250307	172900	959925550	28550	28550	28550	28550	0
141	20250307	172800	959925550	28550	28550	28550	28550	0
142	20250307	172700	959925550	28550	28550	28550	28550	0
143	20250307	172600	959925550	28550	28550	28550	28550	0
144	20250307	172500	959925550	28550	28550	28550	28550	0
145	20250307	172400	959925550	28550	28550	28550	28550	0
146	20250307	172300	959925550	28550	28550	28550	28550	0
147	20250307	172200	959925550	28550	28550	28550	28550	0
148	20250307	172100	959925550	28550	28550	28550	28550	0
149	20250307	172000	959925550	28550	28550	28550	28550	0
150	20250307	171900	959925550	28550	28550	28550	28550	0
151	20250307	171800	959925550	28550	28550	28550	28550	0
152	20250307	171700	959925550	28550	28550	28550	28550	826
153	20250307	171600	959925550	28550	28550	28550	28550	0
154	20250307	171500	959925550	28550	28550	28550	28550	0
155	20250307	171400	959925550	28550	28550	28550	28550	0
156	20250307	171300	959925550	28550	28550	28550	28550	0
157	20250307	171200	959925550	28550	28550	28550	28550	0
158	20250307	171100	959925550	28550	28550	28550	28550	0
159	20250307	171000	959925550	28550	28550	28550	28550	0
160	20250307	170900	959925550	28550	28550	28550	28550	0
161	20250307	170800	959925550	28550	28550	28550	28550	0
162	20250307	170700	959925550	28550	28550	28550	28550	0
163	20250307	170600	959925550	28550	28550	28550	28550	0
164	20250307	170500	959925550	28550	28550	28550	28550	0
165	20250307	170400	959925550	28550	28550	28550	28550	0
166	20250307	170300	959925550	28550	28550	28550	28550	0
167	20250307	170200	959925550	28550	28550	28550	28550	0
168	20250307	170100	959925550	28550	28550	28550	28550	0
169	20250307	170000	959925550	28550	28550	28550	28550	0
170	20250307	165900	959925550	28550	28550	28550	28550	0
171	20250307	165800	959925550	28550	28550	28550	28550	0
172	20250307	165700	959925550	28550	28550	28550	28550	0
173	20250307	165600	959925550	28550	28550	28550	28550	0
174	20250307	165500	959925550	28550	28550	28550	28550	0
175	20250307	165400	959925550	28550	28550	28550	28550	0
176	20250307	165300	959925550	28550	28550	28550	28550	0
177	20250307	165200	959925550	28550	28550	28550	28550	0
178	20250307	165100	959925550	28550	28550	28550	28550	0
179	20250307	165000	959925550	28550	28550	28550	28550	0
180	20250307	164900	959925550	28550	28550	28550	28550	0
181	20250307	164800	959925550	28550	28550	28550	28550	0
182	20250307	164700	959925550	28550	28550	28550	28550	826
183	20250307	164600	959925550	28550	28550	28550	28550	0
184	20250307	164500	959925550	28550	28550	28550	28550	0
185	20250307	164400	959925550	28550	28550	28550	28550	0
186	20250307	164300	959925550	28550	28550	28550	28550	0
187	20250307	164200	959925550	28550	28550	28550	28550	0
188	20250307	164100	959925550	28550	28550	28550	28550	0
189	20250307	164000	959925550	28550	28550	28550	28550	0
190	20250307	163900	959925550	28550	28550	28550	28550	0
191	20250307	163800	959925550	28550	28550	28550	28550	0
192	20250307	163700	959925550	28550	28550	28550	28550	0
193	20250307	163600	959925550	28550	28550	28550	28550	0
194	20250307	163500	959925550	28550	28550	28550	28550	0
195	20250307	163400	959925550	28550	28550	28550	28550	0
196	20250307	163300	959925550	28550	28550	28550	28550	0
197	20250307	163200	959925550	28550	28550	28550	28550	0
198	20250307	163100	959925550	28550	28550	28550	28550	0
199	20250307	163000	959925550	28550	28550	28550	28550	0
200	20250307	162900	959925550	28550	28550	28550	28550	0
201	20250307	162800	959925550	28550	28550	28550	28550	0
202	20250307	162700	959925550	28550	28550	28550	28550	0
203	20250307	162600	959925550	28550	28550	28550	28550	0
204	20250307	162500	959925550	28550	28550	28550	28550	0
205	20250307	162400	959925550	28550	28550	28550	28550	0
206	20250307	162300	959925550	28550	28550	28550	28550	0
207	20250307	162200	959925550	28550	28550	28550	28550	0
208	20250307	162100	959925550	28550	28550	28550	28550	0
209	20250307	162000	959925550	28550	28550	28550	28550	0
210	20250307	161900	959925550	28550	28550	28550	28550	0
211	20250307	161800	959925550	28550	28550	28550	28550	0
212	20250307	161700	959925550	28550	28550	28550	28550	826
213	20250307	161600	959925550	28550	28550	28550	28550	0
214	20250307	161500	959925550	28550	28550	28550	28550	0
215	20250307	161400	959925550	28550	28550	28550	28550	0
216	20250307	161300	959925550	28550	28550	28550	28550	0
217	20250307	161200	959925550	28550	28550	28550	28550	0
218	20250307	161100	959925550	28550	28550	28550	28550	0
219	20250307	161000	959925550	28550	28550	28550	28550	0
220	20250307	160900	959925550	28550	28550	28550	28550	0
221	20250307	160800	959925550	28550	28550	28550	28550	0
222	20250307	160700	959925550	28550	28550	28550	28550	0
223	20250307	160600	959925550	28550	28550	28550	28550	0
224	20250307	160500	959925550	28550	28550	28550	28550	0
225	20250307	160400	959925550	28550	28550	28550	28550	0
226	20250307	160300	959925550	28550	28550	28550	28550	0
227	20250307	160200	959925550	28550	28550	28550	28550	0
228	20250307	160100	959925550	28550	28550	28550	28550	0
229	20250307	160000	959925550	28550	28550	28550	28550	0
230	20250307	155900	959925550	28550	28550	28550	28550	0
231	20250307	155800	959925550	28550	28550	28550	28550	0
232	20250307	155700	959925550	28550	28550	28550	28550	0
233	20250307	155600	959925550	28550	28550	28550	28550	0
234	20250307	155500	959925550	28550	28550	28550	28550	0
235	20250307	155400	959925550	28550	28550	28550	28550	0
236	20250307	155300	959925550	28550	28550	28550	28550	0
237	20250307	155200	959925550	28550	28550	28550	28550	0
238	20250307	155100	959925550	28550	28550	28550	28550	0
239	20250307	155000	959925550	28550	28550	28550	28550	0
240	20250307	154900	959925550	28550	28550	28550	28550	0
241	20250307	154800	959925550	28550	28550	28550	28550	0
242	20250307	154700	959925550	28550	28550	28550	28550	826
243	20250307	154600	959925550	28550	28550	28550	28550	0
244	20250307	154500	959925550	28550	28550	28550	28550	0
245	20250307	154400	959925550	28550	28550	28550	28550	0
246	20250307	154300	959925550	28550	28550	28550	28550	0
247	20250307	154200	959925550	28550	28550	28550	28550	0
248	20250307	154100	959925550	28550	28550	28550	28550	0
249	20250307	154000	959925550	28550	28550	28550	28550	0
250	20250307	153900	959925550	28550	28550	28550	28550	0
251	20250307	153800	959925550	28550	28550	28550	28550	0
252	20250307	153700	959925550	28550	28550	28550	28550	0
253	20250307	153600	959925550	28550	28550	28550	28550	0
254	20250307	153500	959925550	28550	28550	28550	28550	0
255	20250307	153400	959925550	28550	28550	28550	28550	0
256	20250307	153300	959925550	28550	28550	28550	28550	0
257	20250307	153200	959925550	28550	28550	28550	28550	0
258	20250307	153100	959925550	28550	28550	28550	28550	0
259	20250307	153000	959925550	28550	28550	28550	28550	826
260	20250307	152900	936343250	28550	28550	28550	28550	0
261	20250307	152800	936343250	28550	28550	28550	28550	0
262	20250307	152700	936343250	28550	28550	28550	28550	0
263	20250307	152600	936343250	28550	28550	28550	28550	0
264	20250307	152500	936343250	28550	28550	28550	28550	0
265	20250307	152400	936343250	28550	28550	28550	28550	0
266	20250307	152300	936343250	28550	28550	28550	28550	0
267	20250307	152200	936343250	28550	28550	28550	28550	0
268	20250307	152100	936343250	28550	28550	28550	28550	0
269	20250307	152000	936343250	28550	28550	28550	28550	0
270	20250307	151900	936343250	28550	28100	28550	28100	1801
271	20250307	151800	885163450	28100	28050	28300	28050	654
272	20250307	151700	866726450	28200	28050	28200	27900	427
273	20250307	151600	854725950	27900	28000	28000	27900	362
274	20250307	151500	844605450	28050	28050	28050	28050	1
275	20250307	151400	844577400	28000	28000	28000	28000	1500
276	20250307	151300	802577400	28000	27950	28000	27900	4
277	20250307	151200	802465600	27900	27900	27900	27900	0
278	20250307	151100	802465600	27900	27900	27900	27900	18
279	20250307	151000	801963400	28000	27950	28000	27800	203
280	20250307	150900	796284400	27950	27800	27950	27800	14
281	20250307	150800	795894750	27800	27850	27850	27800	128
282	20250307	150700	792334850	27850	27900	27900	27850	289
283	20250307	150600	784280900	27950	27950	28100	27950	175
284	20250307	150500	779389500	28100	28100	28100	28100	20
285	20250307	150400	778827500	28000	28000	28000	28000	28
286	20250307	150300	778043500	28000	28000	28000	28000	0
287	20250307	150200	778043500	28000	28000	28000	28000	20
288	20250307	150100	777483500	28150	28150	28150	28150	0
289	20250307	150000	777483500	28150	28000	28150	27950	223
290	20250307	145900	771244950	28000	28000	28000	28000	0
291	20250307	145800	771244950	28000	28000	28000	28000	0
292	20250307	145700	771244950	28000	28000	28000	28000	11
293	20250307	145600	770936950	28150	28150	28150	28150	0
294	20250307	145500	770936950	28150	28150	28150	28150	0
295	20250307	145400	770936950	28150	28150	28150	28150	0
296	20250307	145300	770936950	28150	28150	28150	28150	1
297	20250307	145200	770908800	28000	28200	28200	28000	23
298	20250307	145100	770264400	28250	28250	28250	28250	0
299	20250307	145000	770264400	28250	28100	28250	28050	69
300	20250307	144900	768325850	28100	28300	28600	28050	54
301	20250307	144800	766787100	28300	27825	28300	27825	630
302	20250307	144700	749144150	27825	27750	27825	27750	8
303	20250307	144600	748922075	27825	27825	27825	27825	1
304	20250307	144500	748894250	28000	28000	28000	28000	0
305	20250307	144400	748894250	28000	28000	28000	28000	0
306	20250307	144300	748894250	28000	28000	28000	28000	2
307	20250307	144200	748838250	27750	27750	27750	27750	80
308	20250307	144100	746618250	27800	27900	28050	27800	901
309	20250307	144000	721552300	28000	28000	28000	28000	0
310	20250307	143900	721552300	28000	28000	28000	28000	0
311	20250307	143800	721552300	28000	28000	28050	28000	62
312	20250307	143700	719816250	28000	28000	28000	28000	0
313	20250307	143600	719816250	28000	27850	28000	27850	200
314	20250307	143500	714245950	27850	27800	27850	27800	284
315	20250307	143400	706340250	27850	27900	27900	27850	376
316	20250307	143300	695867400	27900	27900	27900	27900	6
317	20250307	143200	695700000	28000	28000	28000	28000	3
318	20250307	143100	695616000	28000	28300	28300	27900	2306
319	20250307	143000	630908700	28150	28150	28300	28150	117
320	20250307	142900	627614850	28300	28300	28300	28300	3
321	20250307	142800	627529950	28300	28300	28300	28300	1
322	20250307	142700	627501650	28100	28100	28100	28100	8
323	20250307	142600	627276850	28300	28300	28300	28300	2
324	20250307	142500	627220250	28300	28100	28300	28100	13
325	20250307	142400	626854550	28300	28100	28300	28100	11
326	20250307	142300	626544850	28300	28200	28300	28100	1012
327	20250307	142200	598089650	28300	28300	28300	28300	0
328	20250307	142100	598089650	28300	28300	28300	28300	2
329	20250307	142000	598033050	28200	28300	28300	28200	35
330	20250307	141900	597042750	28300	28300	28300	28300	0
331	20250307	141800	597042750	28300	28300	28300	28300	0
332	20250307	141700	597042750	28300	28250	28300	28250	29
333	20250307	141600	596223400	28300	28250	28300	28250	57
334	20250307	141500	594613050	28250	28250	28250	28250	0
335	20250307	141400	594613050	28250	28250	28250	28250	2
336	20250307	141300	594556550	28200	28200	28200	28200	0
337	20250307	141200	594556550	28200	28200	28200	28200	0
338	20250307	141100	594556550	28200	28200	28300	28200	14
339	20250307	141000	594161550	28250	28250	28250	28250	0
340	20250307	140900	594161550	28250	28250	28250	28250	0
341	20250307	140800	594161550	28250	28100	28250	28100	8
342	20250307	140700	593936300	28300	28300	28300	28300	0
343	20250307	140600	593936300	28300	28300	28300	28300	3
344	20250307	140500	593851400	28100	28100	28100	28100	0
345	20250307	140400	593851400	28100	28100	28100	28100	3
346	20250307	140300	593767100	28300	28300	28300	28300	2
347	20250307	140200	593710500	28200	28200	28200	28200	0
348	20250307	140100	593710500	28200	28200	28200	28200	200
349	20250307	140000	588070500	28200	28200	28200	28200	2
350	20250307	135900	588014100	28100	28150	28150	28100	582
351	20250307	135800	571641050	28150	28150	28150	28150	0
352	20250307	135700	571641050	28150	28200	28200	28150	3
353	20250307	135600	571556500	28200	28200	28200	28200	0
354	20250307	135500	571556500	28200	28200	28200	28200	0
355	20250307	135400	571556500	28200	28200	28200	28200	62
356	20250307	135300	569808100	28200	28200	28200	28200	3
357	20250307	135200	569723500	28200	28200	28200	28200	0
358	20250307	135100	569723500	28200	28200	28200	28200	13
359	20250307	135000	569356900	28150	28150	28150	28150	0
360	20250307	134900	569356900	28150	28150	28150	28150	20
361	20250307	134800	568793900	28200	28200	28200	28200	2
362	20250307	134700	568737500	28200	28200	28200	28200	10
363	20250307	134600	568455500	28200	28200	28200	28200	2
364	20250307	134500	568399100	28200	28200	28200	28200	30
365	20250307	134400	567553100	28200	28300	28300	28200	13
366	20250307	134300	567186400	28300	28300	28300	28300	2
367	20250307	134200	567129800	28300	28300	28300	28300	0
368	20250307	134100	567129800	28300	28300	28300	28300	0
369	20250307	134000	567129800	28300	28300	28300	28300	2
370	20250307	133900	567073200	28150	28150	28150	28150	58
371	20250307	133800	565440500	28300	28300	28300	28300	0
372	20250307	133700	565440500	28300	28300	28300	28300	2
373	20250307	133600	565383900	28200	28200	28200	28200	0
374	20250307	133500	565383900	28200	28200	28200	28200	0
375	20250307	133400	565383900	28200	28250	28250	28200	134
376	20250307	133300	561604950	28300	28300	28300	28300	0
377	20250307	133200	561604950	28300	28300	28300	28300	0
378	20250307	133100	561604950	28300	28300	28300	28300	2
379	20250307	133000	561548350	28200	28200	28200	28200	1
380	20250307	132900	561520150	28300	28300	28300	28300	0
381	20250307	132800	561520150	28300	28300	28300	28300	2
382	20250307	132700	561463550	28300	28250	28300	28250	12
383	20250307	132600	561124500	28200	28200	28200	28200	90
384	20250307	132500	558586500	28250	28250	28250	28250	3
385	20250307	132400	558501750	28250	28250	28250	28250	50
386	20250307	132300	557089250	28250	28250	28250	28250	66
387	20250307	132200	555224750	28300	28300	28300	28300	0
388	20250307	132100	555224750	28300	28300	28300	28300	0
389	20250307	132000	555224750	28300	28300	28300	28300	2
390	20250307	131900	555168150	28300	28300	28300	28300	0
391	20250307	131800	555168150	28300	28300	28300	28300	0
392	20250307	131700	555168150	28300	28200	28300	28200	27
393	20250307	131600	554406450	28200	28300	28300	28200	12
394	20250307	131500	554067950	28300	28300	28300	28300	0
395	20250307	131400	554067950	28300	28300	28300	28300	2
396	20250307	131300	554011350	28200	28200	28200	28200	0
397	20250307	131200	554011350	28200	28400	28400	28200	81
398	20250307	131100	551719200	28600	28600	28600	28600	2
399	20250307	131000	551662000	28400	28400	28400	28400	100
400	20250307	130900	548822000	28450	28450	28450	28450	22
401	20250307	130800	548196100	28450	28400	28600	28400	137
402	20250307	130700	544303150	28600	28600	28600	28600	0
403	20250307	130600	544303150	28600	28600	28600	28600	0
404	20250307	130500	544303150	28600	28600	28600	28600	2
405	20250307	130400	544245950	28400	28400	28400	28400	0
406	20250307	130300	544245950	28400	28600	28600	28400	106
407	20250307	130200	541235150	28400	28400	28400	28400	0
408	20250307	130100	541235150	28400	28400	28400	28400	217
409	20250307	130000	535072350	28600	28600	28600	28600	3
410	20250307	125900	534986550	28650	28650	28650	28650	0
411	20250307	125800	534986550	28650	28650	28650	28650	0
412	20250307	125700	534986550	28650	28650	28650	28650	2
413	20250307	125600	534929250	28600	28600	28600	28600	0
414	20250307	125500	534929250	28600	28600	28600	28600	0
415	20250307	125400	534929250	28600	28500	28600	28450	31
416	20250307	125300	534044350	28550	28550	28550	28550	0
417	20250307	125200	534044350	28550	28550	28550	28550	0
418	20250307	125100	534044350	28550	28400	28650	28400	19
419	20250307	125000	533504050	28300	28400	28650	28300	34
420	20250307	124900	532538900	28400	28400	28400	28400	0
421	20250307	124800	532538900	28400	28400	28400	28400	2
422	20250307	124700	532482100	28400	28400	28400	28400	2
423	20250307	124600	532425300	28400	28400	28400	28400	0
424	20250307	124500	532425300	28400	28400	28650	28400	8
425	20250307	124400	532197550	28400	28400	28400	28400	15
426	20250307	124300	531771550	28450	28350	28600	28350	52
427	20250307	124200	530290950	28350	28350	28350	28350	3
428	20250307	124100	530205900	28350	28300	28350	28300	187
429	20250307	124000	524913750	28250	28300	28300	27900	859
430	20250307	123900	500861200	28300	28400	28400	28000	1495
431	20250307	123800	458730450	28500	28550	28550	28350	1322
432	20250307	123700	421004500	28750	28750	28750	28550	877
433	20250307	123600	395902900	28750	28750	28750	28750	0
434	20250307	123500	395902900	28750	28750	28750	28750	0
435	20250307	123400	395902900	28750	28750	28750	28750	22
436	20250307	123300	395270400	28750	28750	28750	28750	0
437	20250307	123200	395270400	28750	28750	28750	28750	0
438	20250307	123100	395270400	28750	28750	28750	28750	2
439	20250307	123000	395212900	28750	28650	28750	28650	53
440	20250307	122900	393694250	28650	28650	28650	28650	26
441	20250307	122800	392949350	28650	28650	28650	28650	2
442	20250307	122700	392892050	28650	28650	28650	28650	1
443	20250307	122600	392863400	28650	28650	28650	28650	1
444	20250307	122500	392834750	28650	28600	28650	28600	6
445	20250307	122400	392663000	28650	28650	28650	28650	1
446	20250307	122300	392634350	28650	28650	28650	28650	0
447	20250307	122200	392634350	28650	28650	28650	28650	2
448	20250307	122100	392577050	28650	28650	28650	28650	0
449	20250307	122000	392577050	28650	28650	28650	28600	7
450	20250307	121900	392376650	28650	28650	28650	28650	0
451	20250307	121800	392376650	28650	28650	28650	28650	126
452	20250307	121700	388766750	28750	28750	28750	28750	3
453	20250307	121600	388680500	28750	28750	28750	28750	0
454	20250307	121500	388680500	28750	28750	28750	28750	0
455	20250307	121400	388680500	28750	28750	28750	28750	2
456	20250307	121300	388623000	28750	28650	28750	28650	2
457	20250307	121200	388565600	28650	28650	28650	28650	48
458	20250307	121100	387190400	28650	28650	28650	28650	2
459	20250307	121000	387133100	28650	28650	28650	28650	0
460	20250307	120900	387133100	28650	28650	28650	28650	0
461	20250307	120800	387133100	28650	28650	28650	28650	3
462	20250307	120700	387047150	28650	28650	28650	28650	0
463	20250307	120600	387047150	28650	28650	28650	28650	0
464	20250307	120500	387047150	28650	28650	28650	28650	2
465	20250307	120400	386989850	28650	28650	28650	28650	0
466	20250307	120300	386989850	28650	28650	28650	28650	0
467	20250307	120200	386989850	28650	28650	28650	28650	2
468	20250307	120100	386932550	28650	28650	28650	28650	1
469	20250307	120000	386903900	28550	28550	28550	28550	2
470	20250307	115900	386846800	28650	28600	28650	28550	122
471	20250307	115800	383357250	28600	28600	28600	28600	200
472	20250307	115700	377637250	28750	28750	28750	28750	2
473	20250307	115600	377579750	28750	28750	28750	28750	0
474	20250307	115500	377579750	28750	28750	28750	28750	0
475	20250307	115400	377579750	28750	28750	28750	28750	2
476	20250307	115300	377522250	28650	28650	28650	28650	157
477	20250307	115200	373024200	28750	28750	28750	28750	0
478	20250307	115100	373024200	28750	28750	28750	28750	2
479	20250307	115000	372966700	28750	28650	28750	28650	195
480	20250307	114900	367375750	28650	28650	28650	28650	0
481	20250307	114800	367375750	28650	28650	28650	28650	3
482	20250307	114700	367289800	28650	28650	28650	28650	0
483	20250307	114600	367289800	28650	28650	28650	28650	0
484	20250307	114500	367289800	28650	28650	28650	28650	2
485	20250307	114400	367232500	28650	28650	28650	28650	0
486	20250307	114300	367232500	28650	28650	28650	28650	0
487	20250307	114200	367232500	28650	28650	28650	28650	2
488	20250307	114100	367175200	28650	28650	28650	28650	0
489	20250307	114000	367175200	28650	28650	28650	28650	0
490	20250307	113900	367175200	28650	28650	28650	28650	2
491	20250307	113800	367117900	28650	28650	28650	28650	0
492	20250307	113700	367117900	28650	28650	28650	28650	2
493	20250307	113600	367060600	28600	28600	28600	28600	0
494	20250307	113500	367060600	28600	28600	28600	28600	3
495	20250307	113400	366974800	28650	28650	28650	28650	2
496	20250307	113300	366917500	28650	28650	28650	28650	0
497	20250307	113200	366917500	28650	28650	28650	28650	0
498	20250307	113100	366917500	28650	28650	28650	28650	3
499	20250307	113000	366831550	28650	28650	28650	28650	1
500	20250307	112900	366802900	28500	28600	28600	28500	168
501	20250307	112800	362008650	28650	28650	28650	28650	2
502	20250307	112700	361951350	28650	28650	28650	28650	0
503	20250307	112600	361951350	28650	28650	28650	28650	0
504	20250307	112500	361951350	28650	28650	28650	28650	2
505	20250307	112400	361894050	28650	28650	28650	28650	0
506	20250307	112300	361894050	28650	28650	28650	28650	50
507	20250307	112200	360461550	28650	28650	28650	28650	2
508	20250307	112100	360404250	28650	28650	28650	28650	0
509	20250307	112000	360404250	28650	28650	28650	28650	0
510	20250307	111900	360404250	28650	28550	28650	28550	6
511	20250307	111800	360232800	28650	28650	28650	28650	0
512	20250307	111700	360232800	28650	28650	28650	28650	0
513	20250307	111600	360232800	28650	28650	28650	28650	2
514	20250307	111500	360175500	28650	28800	28800	28500	910
515	20250307	111400	334031050	28850	28850	28850	28850	3
516	20250307	111300	333944500	28800	28800	28800	28800	101
517	20250307	111200	331035700	28850	28850	28850	28850	0
518	20250307	111100	331035700	28850	28850	28850	28850	2
519	20250307	111000	330978000	28850	28850	28850	28850	0
520	20250307	110900	330978000	28850	28850	28850	28850	0
521	20250307	110800	330978000	28850	28850	28850	28850	2
522	20250307	110700	330920300	28850	28850	28850	28850	0
523	20250307	110600	330920300	28850	28850	28850	28850	0
524	20250307	110500	330920300	28850	28800	28850	28800	102
525	20250307	110400	327982600	28850	28850	28850	28850	0
526	20250307	110300	327982600	28850	28850	28850	28850	0
527	20250307	110200	327982600	28850	28850	28850	28850	2
528	20250307	110100	327924900	28850	28850	28850	28850	0
529	20250307	110000	327924900	28850	28850	28850	28850	0
530	20250307	105900	327924900	28850	28850	28850	28850	2
531	20250307	105800	327867200	28850	28850	28850	28850	0
532	20250307	105700	327867200	28850	28850	28850	28850	35
533	20250307	105600	326857450	28850	28850	28850	28850	3
534	20250307	105500	326770900	28850	28850	28850	28850	0
535	20250307	105400	326770900	28850	28850	28850	28850	22
536	20250307	105300	326136200	28850	28850	28850	28850	20
537	20250307	105200	325559200	28850	28850	28850	28850	0
538	20250307	105100	325559200	28850	28850	28850	28850	2
539	20250307	105000	325501500	28850	28850	28850	28800	55
540	20250307	104900	323914850	28850	28750	28850	28750	34
541	20250307	104800	322934350	28850	28850	28850	28850	2
542	20250307	104700	322876650	28850	28850	28850	28850	0
543	20250307	104600	322876650	28850	28850	28850	28850	0
544	20250307	104500	322876650	28850	28850	28850	28850	2
545	20250307	104400	322818950	28800	28800	28800	28800	0
546	20250307	104300	322818950	28800	28800	28800	28800	0
547	20250307	104200	322818950	28800	28800	28800	28800	3
548	20250307	104100	322732550	28800	28800	28800	28800	0
549	20250307	104000	322732550	28800	28750	28800	28750	5
550	20250307	103900	322588650	28750	28750	28750	28750	3
551	20250307	103800	322502400	28800	28800	28800	28800	0
552	20250307	103700	322502400	28800	28800	28800	28800	0
553	20250307	103600	322502400	28800	28800	28800	28800	2
554	20250307	103500	322444800	28850	28850	28850	28850	0
555	20250307	103400	322444800	28850	28800	28900	28800	4
556	20250307	103300	322329450	28800	28750	28800	28600	518
557	20250307	103200	307453550	28950	28950	28950	28950	0
558	20250307	103100	307453550	28950	28950	28950	28950	2
559	20250307	103000	307395650	28950	28950	28950	28950	0
560	20250307	102900	307395650	28950	28950	28950	28950	0
561	20250307	102800	307395650	28950	28950	28950	28950	2
562	20250307	102700	307337750	28950	28950	28950	28950	0
563	20250307	102600	307337750	28950	28800	28950	28800	1276
564	20250307	102500	270569900	28850	28850	28850	28850	2
565	20250307	102400	270512200	28850	28850	28850	28850	189
566	20250307	102300	265059550	28850	28850	28850	28850	0
567	20250307	102200	265059550	28850	28850	28850	28850	3
568	20250307	102100	264973000	28850	28850	28850	28850	0
569	20250307	102000	264973000	28850	28850	28850	28850	0
570	20250307	101900	264973000	28850	28750	28850	28750	795
571	20250307	101800	242087450	28750	28650	28750	28650	34
572	20250307	101700	241113250	28700	28700	28700	28700	0
573	20250307	101600	241113250	28700	28700	28700	28700	2
574	20250307	101500	241055850	28750	28750	28750	28750	1
575	20250307	101400	241027100	28750	28700	28750	28700	46
576	20250307	101300	239705350	28750	28700	28750	28700	165
577	20250307	101200	234969150	28750	28700	28750	28700	5
578	20250307	101100	234825600	28700	28700	28700	28700	2
579	20250307	101000	234768200	28700	28700	28700	28700	0
580	20250307	100900	234768200	28700	28700	28700	28700	1
581	20250307	100800	234739500	28750	28750	28750	28750	56
582	20250307	100700	233129500	28750	28750	28750	28750	0
583	20250307	100600	233129500	28750	28750	28750	28750	0
584	20250307	100500	233129500	28750	28650	28750	28650	730
585	20250307	100400	212207850	28650	28700	28700	28650	406
586	20250307	100300	200558650	28850	28850	28850	28850	0
587	20250307	100200	200558650	28850	28850	28850	28850	206
588	20250307	100100	194615550	28850	28850	28850	28850	0
589	20250307	100000	194615550	28850	28850	28850	28850	0
590	20250307	095900	194615550	28850	28800	28850	28800	277
591	20250307	095800	186637850	28800	28800	28800	28800	0
592	20250307	095700	186637850	28800	28800	28800	28800	0
593	20250307	095600	186637850	28800	28800	28800	28800	470
594	20250307	095500	173101850	28800	28800	28800	28800	0
595	20250307	095400	173101850	28800	28800	28800	28800	300
596	20250307	095300	164461850	28800	28800	28800	28800	2
597	20250307	095200	164404250	28800	28800	28800	28800	0
598	20250307	095100	164404250	28800	28650	28800	28650	1001
599	20250307	095000	135725450	28800	28650	28800	28650	13
600	20250307	094900	135352550	28800	28800	28800	28800	0
601	20250307	094800	135352550	28800	28800	28800	28800	5
602	20250307	094700	135208550	28800	28800	28800	28800	0
603	20250307	094600	135208550	28800	28800	28800	28800	0
604	20250307	094500	135208550	28800	28800	28800	28800	1
605	20250307	094400	135179750	28950	28800	28950	28800	12
606	20250307	094300	134833050	28900	28950	28950	28750	339
607	20250307	094200	125072450	28800	28950	28950	28800	35
608	20250307	094100	124059950	28950	28950	28950	28950	0
609	20250307	094000	124059950	28950	28950	28950	28950	0
610	20250307	093900	124059950	28950	28950	28950	28950	0
611	20250307	093800	124059950	28950	28950	28950	28950	11
612	20250307	093700	123741500	28950	28950	28950	28950	0
613	20250307	093600	123741500	28950	28950	28950	28800	6
614	20250307	093500	123568000	28800	28800	28950	28800	614
615	20250307	093400	105884500	28950	28950	28950	28950	0
616	20250307	093300	105884500	28950	28800	28950	28750	284
617	20250307	093200	97715250	28950	28850	28950	28850	349
618	20250307	093100	87625900	28950	28950	28950	28950	0
619	20250307	093000	87625900	28950	28950	28950	28950	0
620	20250307	092900	87625900	28950	28950	28950	28950	0
621	20250307	092800	87625900	28950	28950	28950	28950	0
622	20250307	092700	87625900	28950	28950	28950	28950	0
623	20250307	092600	87625900	28950	28800	28950	28800	230
624	20250307	092500	80972750	28800	28800	28800	28800	48
625	20250307	092400	79590350	28900	28900	28900	28900	0
626	20250307	092300	79590350	28900	28900	28900	28900	0
627	20250307	092200	79590350	28900	28900	28900	28900	0
628	20250307	092100	79590350	28900	28900	28900	28900	10
629	20250307	092000	79301350	28900	28800	28900	28800	540
630	20250307	091900	63696750	28900	28775	28900	28775	7
631	20250307	091800	63495150	28950	28950	28950	28950	0
632	20250307	091700	63495150	28950	28950	28950	28950	0
633	20250307	091600	63495150	28950	28950	28950	28950	0
634	20250307	091500	63495150	28950	28850	28950	28850	203
635	20250307	091400	57638500	28850	28850	28850	28850	1
636	20250307	091300	57609650	28900	28900	28900	28900	0
637	20250307	091200	57609650	28900	28800	28900	28800	423
638	20250307	091100	45408350	28800	28600	28850	28600	501
639	20250307	091000	31013100	28500	28400	28500	28400	8
640	20250307	090900	30785200	28500	28300	28650	28300	42
641	20250307	090800	29590200	28350	28350	28350	28350	60
642	20250307	090700	27889200	28400	28400	28400	28400	0
643	20250307	090600	27889200	28400	28150	28400	28150	143
644	20250307	090500	23852050	28200	28100	28250	28100	103
645	20250307	090400	20947600	28200	28050	28300	28050	28
646	20250307	090300	20160700	28050	27850	28050	27850	130
647	20250307	090200	16522800	27850	28200	28200	27850	186
648	20250307	090100	11330850	28050	28700	28750	28050	245
649	20250307	090000	4441900	28800	28100	28800	28100	158