KissMeData/012320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185900	655300150	73800	73800	73800	73800	473
3	20250306	185800	655300150	73800	73800	73800	73800	0
4	20250306	185700	655300150	73800	73800	73800	73800	0
5	20250306	185600	655300150	73800	73800	73800	73800	0
6	20250306	185500	655300150	73800	73800	73800	73800	0
7	20250306	185400	655300150	73800	73800	73800	73800	0
8	20250306	185300	655300150	73800	73800	73800	73800	0
9	20250306	185200	655300150	73800	73800	73800	73800	0
10	20250306	185100	655300150	73800	73800	73800	73800	0
11	20250306	185000	655300150	73800	73800	73800	73800	0
12	20250306	184900	655300150	73800	73800	73800	73800	0
13	20250306	184800	655300150	73800	73800	73800	73800	0
14	20250306	184700	655300150	73800	73800	73800	73800	0
15	20250306	184600	655300150	73800	73800	73800	73800	0
16	20250306	184500	655300150	73800	73800	73800	73800	0
17	20250306	184400	655300150	73800	73800	73800	73800	0
18	20250306	184300	655300150	73800	73800	73800	73800	0
19	20250306	184200	655300150	73800	73800	73800	73800	0
20	20250306	184100	655300150	73800	73800	73800	73800	0
21	20250306	184000	655300150	73800	73800	73800	73800	0
22	20250306	183900	655300150	73800	73800	73800	73800	0
23	20250306	183800	655300150	73800	73800	73800	73800	0
24	20250306	183700	655300150	73800	73800	73800	73800	0
25	20250306	183600	655300150	73800	73800	73800	73800	0
26	20250306	183500	655300150	73800	73800	73800	73800	0
27	20250306	183400	655300150	73800	73800	73800	73800	0
28	20250306	183300	655300150	73800	73800	73800	73800	0
29	20250306	183200	655300150	73800	73800	73800	73800	0
30	20250306	183100	655300150	73800	73800	73800	73800	0
31	20250306	183000	655300150	73800	73800	73800	73800	0
32	20250306	182900	655300150	73800	73800	73800	73800	473
33	20250306	182800	655300150	73800	73800	73800	73800	0
34	20250306	182700	655300150	73800	73800	73800	73800	0
35	20250306	182600	655300150	73800	73800	73800	73800	0
36	20250306	182500	655300150	73800	73800	73800	73800	0
37	20250306	182400	655300150	73800	73800	73800	73800	0
38	20250306	182300	655300150	73800	73800	73800	73800	0
39	20250306	182200	655300150	73800	73800	73800	73800	0
40	20250306	182100	655300150	73800	73800	73800	73800	0
41	20250306	182000	655300150	73800	73800	73800	73800	0
42	20250306	181900	655300150	73800	73800	73800	73800	0
43	20250306	181800	655300150	73800	73800	73800	73800	0
44	20250306	181700	655300150	73800	73800	73800	73800	0
45	20250306	181600	655300150	73800	73800	73800	73800	0
46	20250306	181500	655300150	73800	73800	73800	73800	0
47	20250306	181400	655300150	73800	73800	73800	73800	0
48	20250306	181300	655300150	73800	73800	73800	73800	0
49	20250306	181200	655300150	73800	73800	73800	73800	0
50	20250306	181100	655300150	73800	73800	73800	73800	0
51	20250306	181000	655300150	73800	73800	73800	73800	0
52	20250306	180900	655300150	73800	73800	73800	73800	0
53	20250306	180800	655300150	73800	73800	73800	73800	0
54	20250306	180700	655300150	73800	73800	73800	73800	0
55	20250306	180600	655300150	73800	73800	73800	73800	0
56	20250306	180500	655300150	73800	73800	73800	73800	0
57	20250306	180400	655300150	73800	73800	73800	73800	0
58	20250306	180300	655300150	73800	73800	73800	73800	0
59	20250306	180200	655300150	73800	73800	73800	73800	0
60	20250306	180100	655300150	73800	73800	73800	73800	0
61	20250306	180000	655300150	73800	73800	73800	73800	0
62	20250306	175900	655300150	73800	73800	73800	73800	473
63	20250306	175800	655300150	73800	73800	73800	73800	0
64	20250306	175700	655300150	73800	73800	73800	73800	0
65	20250306	175600	655300150	73800	73800	73800	73800	0
66	20250306	175500	655300150	73800	73800	73800	73800	0
67	20250306	175400	655300150	73800	73800	73800	73800	0
68	20250306	175300	655300150	73800	73800	73800	73800	0
69	20250306	175200	655300150	73800	73800	73800	73800	0
70	20250306	175100	655300150	73800	73800	73800	73800	0
71	20250306	175000	655300150	73800	73800	73800	73800	0
72	20250306	174900	655300150	73800	73800	73800	73800	0
73	20250306	174800	655300150	73800	73800	73800	73800	0
74	20250306	174700	655300150	73800	73800	73800	73800	0
75	20250306	174600	655300150	73800	73800	73800	73800	0
76	20250306	174500	655300150	73800	73800	73800	73800	0
77	20250306	174400	655300150	73800	73800	73800	73800	0
78	20250306	174300	655300150	73800	73800	73800	73800	0
79	20250306	174200	655300150	73800	73800	73800	73800	0
80	20250306	174100	655300150	73800	73800	73800	73800	0
81	20250306	174000	655300150	73800	73800	73800	73800	0
82	20250306	173900	655300150	73800	73800	73800	73800	0
83	20250306	173800	655300150	73800	73800	73800	73800	0
84	20250306	173700	655300150	73800	73800	73800	73800	0
85	20250306	173600	655300150	73800	73800	73800	73800	0
86	20250306	173500	655300150	73800	73800	73800	73800	0
87	20250306	173400	655300150	73800	73800	73800	73800	0
88	20250306	173300	655300150	73800	73800	73800	73800	0
89	20250306	173200	655300150	73800	73800	73800	73800	0
90	20250306	173100	655300150	73800	73800	73800	73800	0
91	20250306	173000	655300150	73800	73800	73800	73800	0
92	20250306	172900	655300150	73800	73800	73800	73800	473
93	20250306	172800	655300150	73800	73800	73800	73800	0
94	20250306	172700	655300150	73800	73800	73800	73800	0
95	20250306	172600	655300150	73800	73800	73800	73800	0
96	20250306	172500	655300150	73800	73800	73800	73800	0
97	20250306	172400	655300150	73800	73800	73800	73800	0
98	20250306	172300	655300150	73800	73800	73800	73800	0
99	20250306	172200	655300150	73800	73800	73800	73800	0
100	20250306	172100	655300150	73800	73800	73800	73800	0
101	20250306	172000	655300150	73800	73800	73800	73800	0
102	20250306	171900	655300150	73800	73800	73800	73800	0
103	20250306	171800	655300150	73800	73800	73800	73800	0
104	20250306	171700	655300150	73800	73800	73800	73800	0
105	20250306	171600	655300150	73800	73800	73800	73800	0
106	20250306	171500	655300150	73800	73800	73800	73800	0
107	20250306	171400	655300150	73800	73800	73800	73800	0
108	20250306	171300	655300150	73800	73800	73800	73800	0
109	20250306	171200	655300150	73800	73800	73800	73800	0
110	20250306	171100	655300150	73800	73800	73800	73800	0
111	20250306	171000	655300150	73800	73800	73800	73800	0
112	20250306	170900	655300150	73800	73800	73800	73800	0
113	20250306	170800	655300150	73800	73800	73800	73800	0
114	20250306	170700	655300150	73800	73800	73800	73800	0
115	20250306	170600	655300150	73800	73800	73800	73800	0
116	20250306	170500	655300150	73800	73800	73800	73800	0
117	20250306	170400	655300150	73800	73800	73800	73800	0
118	20250306	170300	655300150	73800	73800	73800	73800	0
119	20250306	170200	655300150	73800	73800	73800	73800	0
120	20250306	170100	655300150	73800	73800	73800	73800	0
121	20250306	170000	655300150	73800	73800	73800	73800	0
122	20250306	165900	655300150	73800	73800	73800	73800	473
123	20250306	165800	655300150	73800	73800	73800	73800	0
124	20250306	165700	655300150	73800	73800	73800	73800	0
125	20250306	165600	655300150	73800	73800	73800	73800	0
126	20250306	165500	655300150	73800	73800	73800	73800	0
127	20250306	165400	655300150	73800	73800	73800	73800	0
128	20250306	165300	655300150	73800	73800	73800	73800	0
129	20250306	165200	655300150	73800	73800	73800	73800	0
130	20250306	165100	655300150	73800	73800	73800	73800	0
131	20250306	165000	655300150	73800	73800	73800	73800	0
132	20250306	164900	655300150	73800	73800	73800	73800	0
133	20250306	164800	655300150	73800	73800	73800	73800	0
134	20250306	164700	655300150	73800	73800	73800	73800	0
135	20250306	164600	655300150	73800	73800	73800	73800	0
136	20250306	164500	655300150	73800	73800	73800	73800	0
137	20250306	164400	655300150	73800	73800	73800	73800	0
138	20250306	164300	655300150	73800	73800	73800	73800	0
139	20250306	164200	655300150	73800	73800	73800	73800	0
140	20250306	164100	655300150	73800	73800	73800	73800	0
141	20250306	164000	655300150	73800	73800	73800	73800	0
142	20250306	163900	655300150	73800	73800	73800	73800	0
143	20250306	163800	655300150	73800	73800	73800	73800	0
144	20250306	163700	655300150	73800	73800	73800	73800	0
145	20250306	163600	655300150	73800	73800	73800	73800	0
146	20250306	163500	655300150	73800	73800	73800	73800	0
147	20250306	163400	655300150	73800	73800	73800	73800	0
148	20250306	163300	655300150	73800	73800	73800	73800	0
149	20250306	163200	655300150	73800	73800	73800	73800	0
150	20250306	163100	655300150	73800	73800	73800	73800	0
151	20250306	163000	655300150	73800	73800	73800	73800	0
152	20250306	162900	655300150	73800	73800	73800	73800	473
153	20250306	162800	655300150	73800	73800	73800	73800	0
154	20250306	162700	655300150	73800	73800	73800	73800	0
155	20250306	162600	655300150	73800	73800	73800	73800	0
156	20250306	162500	655300150	73800	73800	73800	73800	0
157	20250306	162400	655300150	73800	73800	73800	73800	0
158	20250306	162300	655300150	73800	73800	73800	73800	0
159	20250306	162200	655300150	73800	73800	73800	73800	0
160	20250306	162100	655300150	73800	73800	73800	73800	0
161	20250306	162000	655300150	73800	73800	73800	73800	0
162	20250306	161900	655300150	73800	73800	73800	73800	0
163	20250306	161800	655300150	73800	73800	73800	73800	0
164	20250306	161700	655300150	73800	73800	73800	73800	0
165	20250306	161600	655300150	73800	73800	73800	73800	0
166	20250306	161500	655300150	73800	73800	73800	73800	0
167	20250306	161400	655300150	73800	73800	73800	73800	0
168	20250306	161300	655300150	73800	73800	73800	73800	0
169	20250306	161200	655300150	73800	73800	73800	73800	0
170	20250306	161100	655300150	73800	73800	73800	73800	0
171	20250306	161000	655300150	73800	73800	73800	73800	0
172	20250306	160900	655300150	73800	73800	73800	73800	0
173	20250306	160800	655300150	73800	73800	73800	73800	0
174	20250306	160700	655300150	73800	73800	73800	73800	0
175	20250306	160600	655300150	73800	73800	73800	73800	0
176	20250306	160500	655300150	73800	73800	73800	73800	0
177	20250306	160400	655300150	73800	73800	73800	73800	0
178	20250306	160300	655300150	73800	73800	73800	73800	0
179	20250306	160200	655300150	73800	73800	73800	73800	0
180	20250306	160100	655300150	73800	73800	73800	73800	0
181	20250306	160000	655300150	73800	73800	73800	73800	0
182	20250306	155900	655300150	73800	73800	73800	73800	473
183	20250306	155800	655300150	73800	73800	73800	73800	0
184	20250306	155700	655300150	73800	73800	73800	73800	0
185	20250306	155600	655300150	73800	73800	73800	73800	0
186	20250306	155500	655300150	73800	73800	73800	73800	0
187	20250306	155400	655300150	73800	73800	73800	73800	0
188	20250306	155300	655300150	73800	73800	73800	73800	0
189	20250306	155200	655300150	73800	73800	73800	73800	0
190	20250306	155100	655300150	73800	73800	73800	73800	0
191	20250306	155000	655300150	73800	73800	73800	73800	0
192	20250306	154900	655300150	73800	73800	73800	73800	0
193	20250306	154800	655300150	73800	73800	73800	73800	0
194	20250306	154700	655300150	73800	73800	73800	73800	0
195	20250306	154600	655300150	73800	73800	73800	73800	0
196	20250306	154500	655300150	73800	73800	73800	73800	0
197	20250306	154400	655300150	73800	73800	73800	73800	0
198	20250306	154300	655300150	73800	73800	73800	73800	0
199	20250306	154200	655300150	73800	73800	73800	73800	0
200	20250306	154100	655300150	73800	73800	73800	73800	0
201	20250306	154000	655300150	73800	73800	73800	73800	0
202	20250306	153900	655300150	73800	73800	73800	73800	0
203	20250306	153800	655300150	73800	73800	73800	73800	0
204	20250306	153700	655300150	73800	73800	73800	73800	0
205	20250306	153600	655300150	73800	73800	73800	73800	0
206	20250306	153500	655300150	73800	73800	73800	73800	0
207	20250306	153400	655300150	73800	73800	73800	73800	0
208	20250306	153300	655300150	73800	73800	73800	73800	0
209	20250306	153200	655300150	73800	73800	73800	73800	0
210	20250306	153100	655300150	73800	73800	73800	73800	0
211	20250306	153000	655300150	73800	73800	73800	73800	473
212	20250306	152900	620392750	73800	73800	73800	73800	0
213	20250306	152800	620392750	73800	73800	73800	73800	0
214	20250306	152700	620392750	73800	73800	73800	73800	0
215	20250306	152600	620392750	73800	73800	73800	73800	0
216	20250306	152500	620392750	73800	73800	73800	73800	0
217	20250306	152400	620392750	73800	73800	73800	73800	0
218	20250306	152300	620392750	73800	73800	73800	73800	0
219	20250306	152200	620392750	73800	73800	73800	73800	0
220	20250306	152100	620392750	73800	73800	73800	73800	0
221	20250306	152000	620392750	73800	73800	73800	73800	0
222	20250306	151900	620392750	73800	73700	73900	73700	104
223	20250306	151800	612725150	73700	73800	73800	73600	243
224	20250306	151700	594818450	73800	73800	73800	73800	1
225	20250306	151600	594744650	73700	73700	73700	73700	0
226	20250306	151500	594744650	73700	73750	73750	73700	42
227	20250306	151400	591648450	73750	73750	73750	73750	13
228	20250306	151300	590689700	73750	73750	73750	73750	1
229	20250306	151200	590615950	73600	73600	73600	73600	0
230	20250306	151100	590615950	73600	73600	73600	73600	0
231	20250306	151000	590615950	73600	73800	73800	73600	51
232	20250306	150900	586862150	73900	73900	73900	73900	0
233	20250306	150800	586862150	73900	73900	73900	73900	1
234	20250306	150700	586788250	73500	73500	73500	73500	0
235	20250306	150600	586788250	73500	73900	73900	73500	1082
236	20250306	150500	507188550	73900	74000	74000	73900	31
237	20250306	150400	504897550	74000	74000	74000	74000	0
238	20250306	150300	504897550	74000	74000	74000	74000	1
239	20250306	150200	504823550	73900	73900	73900	73900	0
240	20250306	150100	504823550	73900	73900	73900	73900	10
241	20250306	150000	504084550	74000	74000	74000	74000	29
242	20250306	145900	501938550	74000	74000	74000	74000	55
243	20250306	145800	497868550	74000	74000	74000	74000	1
244	20250306	145700	497794550	73900	74000	74100	73900	56
245	20250306	145600	493653950	74000	74000	74000	74000	30
246	20250306	145500	491433950	73900	73900	73900	73900	0
247	20250306	145400	491433950	73900	74100	74100	73900	11
248	20250306	145300	490619050	74100	74000	74100	74000	46
249	20250306	145200	487211050	74000	73900	74000	73900	2
250	20250306	145100	487063150	74200	74100	74200	74100	3
251	20250306	145000	486840650	73800	73800	73800	73800	1
252	20250306	144900	486766850	73800	73800	73800	73800	0
253	20250306	144800	486766850	73800	73800	73800	73800	179
254	20250306	144700	473556650	73800	73900	73900	73800	2
255	20250306	144600	473408950	73800	73900	73900	73800	21
256	20250306	144500	471857150	73900	73900	73900	73900	100
257	20250306	144400	464467150	73900	73900	73900	73900	0
258	20250306	144300	464467150	73900	74000	74000	73900	2
259	20250306	144200	464319250	73900	73900	73900	73900	1
260	20250306	144100	464245350	73900	74200	74200	73900	2
261	20250306	144000	464097250	73900	74300	74300	73900	106
262	20250306	143900	456221850	74200	74100	74200	74100	40
263	20250306	143800	453256850	74000	73900	74000	73900	17
264	20250306	143700	451998950	74000	74000	74000	74000	1
265	20250306	143600	451924950	73800	73800	73800	73800	0
266	20250306	143500	451924950	73800	73800	73800	73800	0
267	20250306	143400	451924950	73800	73800	73800	73800	0
268	20250306	143300	451924950	73800	73800	73800	73800	0
269	20250306	143200	451924950	73800	73900	73900	73800	3
270	20250306	143100	451703450	74000	74000	74000	74000	1
271	20250306	143000	451629450	74000	74000	74000	74000	3
272	20250306	142900	451407450	73800	73800	73800	73800	0
273	20250306	142800	451407450	73800	73800	73800	73800	0
274	20250306	142700	451407450	73800	73800	73800	73800	0
275	20250306	142600	451407450	73800	73800	73800	73800	86
276	20250306	142500	445060650	73800	73800	73800	73800	0
277	20250306	142400	445060650	73800	73800	73800	73800	43
278	20250306	142300	441887250	73800	73800	73800	73800	0
279	20250306	142200	441887250	73800	73800	73800	73800	0
280	20250306	142100	441887250	73800	73900	73900	73800	2
281	20250306	142000	441739550	73800	73800	73800	73800	0
282	20250306	141900	441739550	73800	73800	73800	73800	0
283	20250306	141800	441739550	73800	73800	73800	73800	10
284	20250306	141700	441001550	73700	73700	73700	73700	0
285	20250306	141600	441001550	73700	73800	73800	73700	14
286	20250306	141500	439969150	73800	73800	73800	73800	1
287	20250306	141400	439895350	73900	73900	73900	73900	20
288	20250306	141300	438417350	73900	73900	73900	73900	0
289	20250306	141200	438417350	73900	74100	74100	73900	2
290	20250306	141100	438269350	74100	74300	74300	74100	23
291	20250306	141000	436562250	74200	74200	74200	74200	1
292	20250306	140900	436488050	74300	74000	74300	74000	51
293	20250306	140800	432713750	74300	74300	74300	74300	0
294	20250306	140700	432713750	74300	74200	74300	74200	11
295	20250306	140600	431897450	74200	74200	74300	74200	29
296	20250306	140500	429745550	74200	74200	74200	74200	36
297	20250306	140400	427074350	74100	74100	74100	74100	1
298	20250306	140300	427000250	74000	74000	74000	74000	10
299	20250306	140200	426260250	73900	73900	73900	73900	0
300	20250306	140100	426260250	73900	73900	73900	73900	5
301	20250306	140000	425890750	74000	74000	74000	74000	1
302	20250306	135900	425816750	74000	74000	74000	74000	5
303	20250306	135800	425446750	74000	74000	74000	74000	10
304	20250306	135700	424706750	74100	74100	74100	74100	30
305	20250306	135600	422483750	74000	74100	74100	74000	30
306	20250306	135500	420263650	74100	74200	74200	74100	193
307	20250306	135400	405962250	74000	74000	74000	74000	1
308	20250306	135300	405888250	74000	73900	74000	73900	124
309	20250306	135200	396714750	73900	73900	73900	73900	1
310	20250306	135100	396640850	73800	73800	73800	73800	63
311	20250306	135000	391991450	73700	73800	73800	73700	31
312	20250306	134900	389706650	73700	73700	73700	73700	0
313	20250306	134800	389706650	73700	73700	73700	73700	0
314	20250306	134700	389706650	73700	73800	73800	73700	2
315	20250306	134600	389559150	73800	73800	73800	73800	2
316	20250306	134500	389411550	73800	73800	73800	73800	2
317	20250306	134400	389263950	73800	73700	73800	73700	2
318	20250306	134300	389116450	73600	73600	73600	73600	0
319	20250306	134200	389116450	73600	73600	73600	73600	0
320	20250306	134100	389116450	73600	73600	73600	73600	0
321	20250306	134000	389116450	73600	73700	73800	73600	20
322	20250306	133900	387640750	73800	73800	73800	73800	0
323	20250306	133800	387640750	73800	73800	73800	73800	0
324	20250306	133700	387640750	73800	73800	73800	73800	0
325	20250306	133600	387640750	73800	73800	73800	73800	0
326	20250306	133500	387640750	73800	73800	73800	73800	1
327	20250306	133400	387566950	73700	73700	73700	73700	1
328	20250306	133300	387493250	73700	73700	73700	73700	0
329	20250306	133200	387493250	73700	73700	73700	73700	0
330	20250306	133100	387493250	73700	73700	73700	73700	1
331	20250306	133000	387419550	73800	73800	73800	73800	1
332	20250306	132900	387345750	73700	73700	73700	73700	0
333	20250306	132800	387345750	73700	73700	73700	73700	0
334	20250306	132700	387345750	73700	73700	73700	73700	0
335	20250306	132600	387345750	73700	73700	73700	73700	1
336	20250306	132500	387272050	73700	73700	73700	73700	0
337	20250306	132400	387272050	73700	73700	73700	73700	0
338	20250306	132300	387272050	73700	73700	73700	73700	0
339	20250306	132200	387272050	73700	73700	73700	73700	15
340	20250306	132100	386166550	73700	73700	73700	73700	1
341	20250306	132000	386092850	73750	73750	73750	73750	0
342	20250306	131900	386092850	73750	73750	73750	73750	0
343	20250306	131800	386092850	73750	73750	73750	73750	6
344	20250306	131700	385650350	73600	73600	73600	73600	0
345	20250306	131600	385650350	73600	73600	73600	73600	0
346	20250306	131500	385650350	73600	73600	73600	73600	0
347	20250306	131400	385650350	73600	73700	73700	73600	45
348	20250306	131300	382338250	73600	73600	73600	73600	0
349	20250306	131200	382338250	73600	73600	73600	73600	0
350	20250306	131100	382338250	73600	73600	73600	73600	0
351	20250306	131000	382338250	73600	73700	73700	73600	50
352	20250306	130900	378658150	73600	73600	73600	73600	0
353	20250306	130800	378658150	73600	73700	73700	73600	3
354	20250306	130700	378437250	73600	73600	73600	73600	0
355	20250306	130600	378437250	73600	73600	73600	73600	0
356	20250306	130500	378437250	73600	73600	73600	73600	0
357	20250306	130400	378437250	73600	73600	73600	73600	0
358	20250306	130300	378437250	73600	73600	73600	73600	67
359	20250306	130200	373506050	73700	73700	73700	73700	0
360	20250306	130100	373506050	73700	73700	73700	73700	1
361	20250306	130000	373432350	73800	73800	73800	73800	0
362	20250306	125900	373432350	73800	73800	73800	73800	0
363	20250306	125800	373432350	73800	73800	73800	73800	0
364	20250306	125700	373432350	73800	73800	73800	73800	0
365	20250306	125600	373432350	73800	73800	73800	73800	0
366	20250306	125500	373432350	73800	73800	73800	73800	10
367	20250306	125400	372694350	73600	73600	73600	73600	152
368	20250306	125300	361507150	73500	73500	73500	73500	0
369	20250306	125200	361507150	73500	73500	73500	73500	0
370	20250306	125100	361507150	73500	73500	73500	73500	0
371	20250306	125000	361507150	73500	73500	73500	73500	0
372	20250306	124900	361507150	73500	73500	73500	73500	0
373	20250306	124800	361507150	73500	73500	73500	73500	0
374	20250306	124700	361507150	73500	73500	73500	73500	0
375	20250306	124600	361507150	73500	73500	73500	73500	0
376	20250306	124500	361507150	73500	73500	73500	73500	0
377	20250306	124400	361507150	73500	73500	73500	73500	0
378	20250306	124300	361507150	73500	73500	73500	73500	0
379	20250306	124200	361507150	73500	73500	73500	73500	0
380	20250306	124100	361507150	73500	73500	73500	73500	3
381	20250306	124000	361286650	73600	73600	73600	73600	0
382	20250306	123900	361286650	73600	73600	73600	73600	0
383	20250306	123800	361286650	73600	73600	73600	73600	0
384	20250306	123700	361286650	73600	73600	73600	73600	1
385	20250306	123600	361213050	73800	73800	73800	73800	0
386	20250306	123500	361213050	73800	73800	73800	73800	0
387	20250306	123400	361213050	73800	73800	73800	73800	1
388	20250306	123300	361139250	73700	73700	73700	73700	8
389	20250306	123200	360549650	73750	73750	73750	73750	0
390	20250306	123100	360549650	73750	73750	73750	73750	0
391	20250306	123000	360549650	73750	73750	73750	73750	0
392	20250306	122900	360549650	73750	73750	73750	73750	0
393	20250306	122800	360549650	73750	73750	73750	73750	3
394	20250306	122700	360328400	73700	73700	73700	73700	25
395	20250306	122600	358485900	73700	73700	73700	73700	0
396	20250306	122500	358485900	73700	73700	73700	73700	5
397	20250306	122400	358117400	73600	73600	73600	73600	0
398	20250306	122300	358117400	73600	73600	73600	73600	0
399	20250306	122200	358117400	73600	73600	73600	73600	94
400	20250306	122100	351199000	73700	73700	73700	73700	2
401	20250306	122000	351051600	73700	73700	73700	73700	0
402	20250306	121900	351051600	73700	73700	73700	73700	0
403	20250306	121800	351051600	73700	73700	73700	73700	0
404	20250306	121700	351051600	73700	73700	73700	73700	0
405	20250306	121600	351051600	73700	73700	73700	73700	11
406	20250306	121500	350240900	73700	73700	73700	73700	0
407	20250306	121400	350240900	73700	73700	73700	73700	0
408	20250306	121300	350240900	73700	73800	73800	73700	2
409	20250306	121200	350093400	73800	73800	73800	73800	0
410	20250306	121100	350093400	73800	73800	73800	73800	1
411	20250306	121000	350019600	73600	73600	73600	73600	0
412	20250306	120900	350019600	73600	73600	73600	73600	0
413	20250306	120800	350019600	73600	73600	73600	73600	0
414	20250306	120700	350019600	73600	73600	73600	73600	0
415	20250306	120600	350019600	73600	73700	73700	73600	152
416	20250306	120500	338831700	74000	74000	74000	74000	0
417	20250306	120400	338831700	74000	74000	74000	74000	0
418	20250306	120300	338831700	74000	74000	74000	74000	0
419	20250306	120200	338831700	74000	74000	74000	74000	0
420	20250306	120100	338831700	74000	74000	74000	74000	0
421	20250306	120000	338831700	74000	73800	74000	73800	7
422	20250306	115900	338314700	73700	73700	73700	73700	1
423	20250306	115800	338241000	73700	73700	73700	73700	6
424	20250306	115700	337798800	73700	73700	73700	73700	0
425	20250306	115600	337798800	73700	73700	73700	73700	0
426	20250306	115500	337798800	73700	73700	73700	73700	0
427	20250306	115400	337798800	73700	73700	73700	73700	0
428	20250306	115300	337798800	73700	73700	73700	73700	0
429	20250306	115200	337798800	73700	73700	73700	73700	7
430	20250306	115100	337282900	73600	73600	73600	73600	0
431	20250306	115000	337282900	73600	73600	73600	73600	10
432	20250306	114900	336546900	73600	73600	73600	73600	0
433	20250306	114800	336546900	73600	73600	73600	73600	0
434	20250306	114700	336546900	73600	73600	73600	73600	0
435	20250306	114600	336546900	73600	73600	73600	73600	0
436	20250306	114500	336546900	73600	73600	73600	73600	0
437	20250306	114400	336546900	73600	73600	73600	73600	0
438	20250306	114300	336546900	73600	73600	73600	73600	10
439	20250306	114200	335810900	74000	74000	74000	74000	0
440	20250306	114100	335810900	74000	74000	74000	74000	0
441	20250306	114000	335810900	74000	74000	74000	74000	0
442	20250306	113900	335810900	74000	74000	74000	74000	4
443	20250306	113800	335514900	73600	73600	73600	73600	0
444	20250306	113700	335514900	73600	73600	73600	73600	0
445	20250306	113600	335514900	73600	73600	73600	73600	41
446	20250306	113500	332497300	73500	73500	73500	73500	0
447	20250306	113400	332497300	73500	73500	73500	73500	0
448	20250306	113300	332497300	73500	73500	73500	73500	0
449	20250306	113200	332497300	73500	73600	73600	73500	96
450	20250306	113100	325440700	73600	73600	73600	73600	30
451	20250306	113000	323232700	73600	73600	73600	73600	0
452	20250306	112900	323232700	73600	73600	73600	73600	0
453	20250306	112800	323232700	73600	73600	73600	73600	100
454	20250306	112700	315872700	73600	73600	73600	73600	0
455	20250306	112600	315872700	73600	73600	73600	73600	0
456	20250306	112500	315872700	73600	73600	73600	73600	11
457	20250306	112400	315063100	73600	73600	73600	73600	0
458	20250306	112300	315063100	73600	73600	73600	73600	5
459	20250306	112200	314695100	73600	73700	73700	73600	7
460	20250306	112100	314179700	73600	73600	73600	73600	0
461	20250306	112000	314179700	73600	73600	73600	73600	0
462	20250306	111900	314179700	73600	73600	73600	73600	0
463	20250306	111800	314179700	73600	73600	73600	73600	0
464	20250306	111700	314179700	73600	73600	73600	73600	0
465	20250306	111600	314179700	73600	73600	73600	73600	0
466	20250306	111500	314179700	73600	73600	73600	73600	0
467	20250306	111400	314179700	73600	73600	73600	73600	0
468	20250306	111300	314179700	73600	73600	73600	73600	93
469	20250306	111200	307334900	73600	73600	73600	73600	8
470	20250306	111100	306746100	73700	73700	73700	73700	17
471	20250306	111000	305493200	73700	73700	73700	73700	3
472	20250306	110900	305272100	73700	73700	73700	73700	1
473	20250306	110800	305198400	73700	73700	73700	73700	1
474	20250306	110700	305124700	73700	73700	73700	73700	0
475	20250306	110600	305124700	73700	73700	73700	73700	4
476	20250306	110500	304829900	73700	73700	73700	73700	0
477	20250306	110400	304829900	73700	73700	73700	73700	0
478	20250306	110300	304829900	73700	73700	73700	73700	0
479	20250306	110200	304829900	73700	73700	73700	73700	0
480	20250306	110100	304829900	73700	73700	73700	73700	0
481	20250306	110000	304829900	73700	73700	73700	73700	0
482	20250306	105900	304829900	73700	73700	73700	73700	0
483	20250306	105800	304829900	73700	73700	73700	73700	6
484	20250306	105700	304387700	73500	73500	73500	73500	0
485	20250306	105600	304387700	73500	73500	73500	73500	0
486	20250306	105500	304387700	73500	73400	73500	73400	48
487	20250306	105400	300864300	73500	73500	73500	73500	3
488	20250306	105300	300643800	73400	73400	73400	73400	68
489	20250306	105200	295652600	73400	73400	73400	73400	123
490	20250306	105100	286624400	73500	73500	73500	73500	10
491	20250306	105000	285889400	73600	73500	73600	73500	169
492	20250306	104900	273466900	73500	73500	73500	73500	50
493	20250306	104800	269791900	73500	73500	73500	73500	5
494	20250306	104700	269424400	73600	73700	73700	73600	92
495	20250306	104600	262653100	73800	73800	73800	73800	100
496	20250306	104500	255273100	73900	73900	73900	73900	0
497	20250306	104400	255273100	73900	73700	73900	73700	10
498	20250306	104300	254534500	73600	73600	73600	73600	0
499	20250306	104200	254534500	73600	73600	73600	73600	1
500	20250306	104100	254460900	73600	73600	73700	73600	8
501	20250306	104000	253871900	73650	73650	73650	73650	0
502	20250306	103900	253871900	73650	73650	73650	73650	2
503	20250306	103800	253724600	73650	73650	73650	73650	3
504	20250306	103700	253503650	73500	73500	73500	73500	41
505	20250306	103600	250490150	73600	73600	73600	73600	15
506	20250306	103500	249386150	73800	73800	73800	73800	0
507	20250306	103400	249386150	73800	73800	73800	73800	0
508	20250306	103300	249386150	73800	73800	73800	73800	0
509	20250306	103200	249386150	73800	73800	73800	73800	2
510	20250306	103100	249238550	73500	73700	73700	73500	117
511	20250306	103000	240634350	73700	73600	73700	73600	27
512	20250306	102900	238644950	73600	73600	73600	73600	0
513	20250306	102800	238644950	73600	73600	73600	73600	185
514	20250306	102700	225028950	73600	73600	73600	73600	2
515	20250306	102600	224881750	73700	73700	73700	73700	0
516	20250306	102500	224881750	73700	73700	73700	73700	0
517	20250306	102400	224881750	73700	73700	73700	73700	17
518	20250306	102300	223628850	73600	73700	73700	73600	80
519	20250306	102200	217740250	73700	73700	73700	73700	15
520	20250306	102100	216634750	73700	73700	73700	73700	1
521	20250306	102000	216561050	73700	73700	73700	73700	3
522	20250306	101900	216339950	73900	73900	73900	73900	3
523	20250306	101800	216118250	73700	73900	73900	73700	16
524	20250306	101700	214936050	73800	73800	73800	73800	1
525	20250306	101600	214862250	73800	73600	73800	73600	4
526	20250306	101500	214567450	73600	73600	73600	73600	0
527	20250306	101400	214567450	73600	73600	73600	73600	1
528	20250306	101300	214493850	73600	73600	73600	73600	3
529	20250306	101200	214273050	73600	74000	74000	73600	4
530	20250306	101100	213978250	73800	73800	73800	73800	0
531	20250306	101000	213978250	73800	73800	73800	73800	0
532	20250306	100900	213978250	73800	73800	73800	73800	5
533	20250306	100800	213609250	73600	73600	73600	73600	50
534	20250306	100700	209929250	73600	73600	73600	73600	37
535	20250306	100600	207206050	73600	73600	73600	73600	24
536	20250306	100500	205439650	73500	73500	73500	73500	0
537	20250306	100400	205439650	73500	73500	73500	73500	0
538	20250306	100300	205439650	73500	73600	73600	73500	46
539	20250306	100200	202058550	73800	73800	73800	73800	0
540	20250306	100100	202058550	73800	73800	73800	73800	1
541	20250306	100000	201984750	73600	73600	73600	73600	20
542	20250306	095900	200512750	74000	74000	74000	74000	1
543	20250306	095800	200438750	73500	73500	73500	73500	0
544	20250306	095700	200438750	73500	73500	73500	73500	0
545	20250306	095600	200438750	73500	73500	73500	73500	5
546	20250306	095500	200071250	73500	73500	73500	73500	10
547	20250306	095400	199336250	73500	73500	73500	73500	16
548	20250306	095300	198160250	73500	73800	73800	73500	151
549	20250306	095200	187032850	73800	73800	73800	73800	10
550	20250306	095100	186294850	73800	73700	73800	73700	6
551	20250306	095000	185852450	73800	73800	73800	73800	20
552	20250306	094900	184376450	73700	73700	73700	73700	0
553	20250306	094800	184376450	73700	73700	73700	73700	0
554	20250306	094700	184376450	73700	73700	73700	73700	0
555	20250306	094600	184376450	73700	73700	73700	73700	0
556	20250306	094500	184376450	73700	73700	73700	73700	1
557	20250306	094400	184302750	73700	73700	73700	73700	135
558	20250306	094300	174353250	73500	73700	73700	73500	100
559	20250306	094200	166984450	73500	73600	73700	73500	134
560	20250306	094100	157114950	73500	73500	73500	73500	1
561	20250306	094000	157041450	73500	73550	73550	73500	23
562	20250306	093900	155350850	73500	73500	73500	73500	9
563	20250306	093800	154689350	73400	73400	73400	73400	0
564	20250306	093700	154689350	73400	73500	73500	73400	148
565	20250306	093600	143823650	73500	73500	73500	73500	87
566	20250306	093500	137429150	73600	73650	73700	73500	43
567	20250306	093400	134266150	73500	73650	73650	73500	23
568	20250306	093300	132575350	73500	73500	73500	73500	2
569	20250306	093200	132428350	73500	73800	73800	73500	123
570	20250306	093100	123373350	73800	73800	73800	73800	17
571	20250306	093000	122118750	74000	74000	74000	74000	14
572	20250306	092900	121082750	74000	74000	74000	74000	2
573	20250306	092800	120934750	74300	74300	74300	74300	1
574	20250306	092700	120860450	73700	73700	73700	73700	4
575	20250306	092600	120565650	74300	73900	74300	73600	115
576	20250306	092500	112089450	73700	73900	73900	73700	117
577	20250306	092400	103458150	74600	74100	74600	73900	224
578	20250306	092300	86870350	74100	74100	74100	74100	5
579	20250306	092200	86499850	74100	74100	74100	74100	0
580	20250306	092100	86499850	74100	74200	74200	74100	100
581	20250306	092000	79089750	74200	74300	74300	74100	255
582	20250306	091900	60169950	74300	74300	74300	74300	45
583	20250306	091800	56826450	74600	74300	74600	74300	32
584	20250306	091700	54439850	74400	74400	74400	74400	0
585	20250306	091600	54439850	74400	74400	74400	74400	1
586	20250306	091500	54365450	74400	74400	74400	74400	8
587	20250306	091400	53770250	74400	74400	74400	74400	2
588	20250306	091300	53621450	74300	74300	74300	74300	0
589	20250306	091200	53621450	74300	74300	74300	74300	0
590	20250306	091100	53621450	74300	74300	74600	74300	108
591	20250306	091000	45595550	74500	74500	74500	74400	177
592	20250306	090900	32420250	74500	74500	74600	74500	44
593	20250306	090800	29141850	74500	74600	74600	74500	35
594	20250306	090700	26531150	74600	74500	74600	74500	5
595	20250306	090600	26158250	75000	75000	75000	75000	0
596	20250306	090500	26158250	75000	74200	75000	74200	33
597	20250306	090400	23707250	74100	74100	74100	74100	0
598	20250306	090300	23707250	74100	74800	74850	74100	50
599	20250306	090200	19973400	74900	74600	74900	74000	123
600	20250306	090100	10794900	75100	75000	75100	75000	124
601	20250306	090000	1494700	75200	74600	75200	74600	19