KissMeData/006110/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184800	1172082900	29200	29200	29200	29200	627
3	20250318	184700	1172082900	29200	29200	29200	29200	0
4	20250318	184600	1172082900	29200	29200	29200	29200	0
5	20250318	184500	1172082900	29200	29200	29200	29200	0
6	20250318	184400	1172082900	29200	29200	29200	29200	0
7	20250318	184300	1172082900	29200	29200	29200	29200	0
8	20250318	184200	1172082900	29200	29200	29200	29200	0
9	20250318	184100	1172082900	29200	29200	29200	29200	0
10	20250318	184000	1172082900	29200	29200	29200	29200	0
11	20250318	183900	1172082900	29200	29200	29200	29200	0
12	20250318	183800	1172082900	29200	29200	29200	29200	0
13	20250318	183700	1172082900	29200	29200	29200	29200	0
14	20250318	183600	1172082900	29200	29200	29200	29200	0
15	20250318	183500	1172082900	29200	29200	29200	29200	0
16	20250318	183400	1172082900	29200	29200	29200	29200	0
17	20250318	183300	1172082900	29200	29200	29200	29200	0
18	20250318	183200	1172082900	29200	29200	29200	29200	0
19	20250318	183100	1172082900	29200	29200	29200	29200	0
20	20250318	183000	1172082900	29200	29200	29200	29200	0
21	20250318	182900	1172082900	29200	29200	29200	29200	0
22	20250318	182800	1172082900	29200	29200	29200	29200	0
23	20250318	182700	1172082900	29200	29200	29200	29200	0
24	20250318	182600	1172082900	29200	29200	29200	29200	0
25	20250318	182500	1172082900	29200	29200	29200	29200	0
26	20250318	182400	1172082900	29200	29200	29200	29200	0
27	20250318	182300	1172082900	29200	29200	29200	29200	0
28	20250318	182200	1172082900	29200	29200	29200	29200	0
29	20250318	182100	1172082900	29200	29200	29200	29200	0
30	20250318	182000	1172082900	29200	29200	29200	29200	0
31	20250318	181900	1172082900	29200	29200	29200	29200	0
32	20250318	181800	1172082900	29200	29200	29200	29200	627
33	20250318	181700	1172082900	29200	29200	29200	29200	0
34	20250318	181600	1172082900	29200	29200	29200	29200	0
35	20250318	181500	1172082900	29200	29200	29200	29200	0
36	20250318	181400	1172082900	29200	29200	29200	29200	0
37	20250318	181300	1172082900	29200	29200	29200	29200	0
38	20250318	181200	1172082900	29200	29200	29200	29200	0
39	20250318	181100	1172082900	29200	29200	29200	29200	0
40	20250318	181000	1172082900	29200	29200	29200	29200	0
41	20250318	180900	1172082900	29200	29200	29200	29200	0
42	20250318	180800	1172082900	29200	29200	29200	29200	0
43	20250318	180700	1172082900	29200	29200	29200	29200	0
44	20250318	180600	1172082900	29200	29200	29200	29200	0
45	20250318	180500	1172082900	29200	29200	29200	29200	0
46	20250318	180400	1172082900	29200	29200	29200	29200	0
47	20250318	180300	1172082900	29200	29200	29200	29200	0
48	20250318	180200	1172082900	29200	29200	29200	29200	0
49	20250318	180100	1172082900	29200	29200	29200	29200	0
50	20250318	180000	1172082900	29200	29200	29200	29200	0
51	20250318	175900	1172082900	29200	29200	29200	29200	0
52	20250318	175800	1172082900	29200	29200	29200	29200	0
53	20250318	175700	1172082900	29200	29200	29200	29200	0
54	20250318	175600	1172082900	29200	29200	29200	29200	0
55	20250318	175500	1172082900	29200	29200	29200	29200	0
56	20250318	175400	1172082900	29200	29200	29200	29200	0
57	20250318	175300	1172082900	29200	29200	29200	29200	0
58	20250318	175200	1172082900	29200	29200	29200	29200	0
59	20250318	175100	1172082900	29200	29200	29200	29200	0
60	20250318	175000	1172082900	29200	29200	29200	29200	0
61	20250318	174900	1172082900	29200	29200	29200	29200	0
62	20250318	174800	1172082900	29200	29200	29200	29200	627
63	20250318	174700	1172082900	29200	29200	29200	29200	0
64	20250318	174600	1172082900	29200	29200	29200	29200	0
65	20250318	174500	1172082900	29200	29200	29200	29200	0
66	20250318	174400	1172082900	29200	29200	29200	29200	0
67	20250318	174300	1172082900	29200	29200	29200	29200	0
68	20250318	174200	1172082900	29200	29200	29200	29200	0
69	20250318	174100	1172082900	29200	29200	29200	29200	0
70	20250318	174000	1172082900	29200	29200	29200	29200	0
71	20250318	173900	1172082900	29200	29200	29200	29200	0
72	20250318	173800	1172082900	29200	29200	29200	29200	0
73	20250318	173700	1172082900	29200	29200	29200	29200	0
74	20250318	173600	1172082900	29200	29200	29200	29200	0
75	20250318	173500	1172082900	29200	29200	29200	29200	0
76	20250318	173400	1172082900	29200	29200	29200	29200	0
77	20250318	173300	1172082900	29200	29200	29200	29200	0
78	20250318	173200	1172082900	29200	29200	29200	29200	0
79	20250318	173100	1172082900	29200	29200	29200	29200	0
80	20250318	173000	1172082900	29200	29200	29200	29200	0
81	20250318	172900	1172082900	29200	29200	29200	29200	0
82	20250318	172800	1172082900	29200	29200	29200	29200	0
83	20250318	172700	1172082900	29200	29200	29200	29200	0
84	20250318	172600	1172082900	29200	29200	29200	29200	0
85	20250318	172500	1172082900	29200	29200	29200	29200	0
86	20250318	172400	1172082900	29200	29200	29200	29200	0
87	20250318	172300	1172082900	29200	29200	29200	29200	0
88	20250318	172200	1172082900	29200	29200	29200	29200	0
89	20250318	172100	1172082900	29200	29200	29200	29200	0
90	20250318	172000	1172082900	29200	29200	29200	29200	0
91	20250318	171900	1172082900	29200	29200	29200	29200	0
92	20250318	171800	1172082900	29200	29200	29200	29200	627
93	20250318	171700	1172082900	29200	29200	29200	29200	0
94	20250318	171600	1172082900	29200	29200	29200	29200	0
95	20250318	171500	1172082900	29200	29200	29200	29200	0
96	20250318	171400	1172082900	29200	29200	29200	29200	0
97	20250318	171300	1172082900	29200	29200	29200	29200	0
98	20250318	171200	1172082900	29200	29200	29200	29200	0
99	20250318	171100	1172082900	29200	29200	29200	29200	0
100	20250318	171000	1172082900	29200	29200	29200	29200	0
101	20250318	170900	1172082900	29200	29200	29200	29200	0
102	20250318	170800	1172082900	29200	29200	29200	29200	0
103	20250318	170700	1172082900	29200	29200	29200	29200	0
104	20250318	170600	1172082900	29200	29200	29200	29200	0
105	20250318	170500	1172082900	29200	29200	29200	29200	0
106	20250318	170400	1172082900	29200	29200	29200	29200	0
107	20250318	170300	1172082900	29200	29200	29200	29200	0
108	20250318	170200	1172082900	29200	29200	29200	29200	0
109	20250318	170100	1172082900	29200	29200	29200	29200	0
110	20250318	170000	1172082900	29200	29200	29200	29200	0
111	20250318	165900	1172082900	29200	29200	29200	29200	0
112	20250318	165800	1172082900	29200	29200	29200	29200	0
113	20250318	165700	1172082900	29200	29200	29200	29200	0
114	20250318	165600	1172082900	29200	29200	29200	29200	0
115	20250318	165500	1172082900	29200	29200	29200	29200	0
116	20250318	165400	1172082900	29200	29200	29200	29200	0
117	20250318	165300	1172082900	29200	29200	29200	29200	0
118	20250318	165200	1172082900	29200	29200	29200	29200	0
119	20250318	165100	1172082900	29200	29200	29200	29200	0
120	20250318	165000	1172082900	29200	29200	29200	29200	0
121	20250318	164900	1172082900	29200	29200	29200	29200	0
122	20250318	164800	1172082900	29200	29200	29200	29200	627
123	20250318	164700	1172082900	29200	29200	29200	29200	0
124	20250318	164600	1172082900	29200	29200	29200	29200	0
125	20250318	164500	1172082900	29200	29200	29200	29200	0
126	20250318	164400	1172082900	29200	29200	29200	29200	0
127	20250318	164300	1172082900	29200	29200	29200	29200	0
128	20250318	164200	1172082900	29200	29200	29200	29200	0
129	20250318	164100	1172082900	29200	29200	29200	29200	0
130	20250318	164000	1172082900	29200	29200	29200	29200	0
131	20250318	163900	1172082900	29200	29200	29200	29200	0
132	20250318	163800	1172082900	29200	29200	29200	29200	0
133	20250318	163700	1172082900	29200	29200	29200	29200	0
134	20250318	163600	1172082900	29200	29200	29200	29200	0
135	20250318	163500	1172082900	29200	29200	29200	29200	0
136	20250318	163400	1172082900	29200	29200	29200	29200	0
137	20250318	163300	1172082900	29200	29200	29200	29200	0
138	20250318	163200	1172082900	29200	29200	29200	29200	0
139	20250318	163100	1172082900	29200	29200	29200	29200	0
140	20250318	163000	1172082900	29200	29200	29200	29200	0
141	20250318	162900	1172082900	29200	29200	29200	29200	0
142	20250318	162800	1172082900	29200	29200	29200	29200	0
143	20250318	162700	1172082900	29200	29200	29200	29200	0
144	20250318	162600	1172082900	29200	29200	29200	29200	0
145	20250318	162500	1172082900	29200	29200	29200	29200	0
146	20250318	162400	1172082900	29200	29200	29200	29200	0
147	20250318	162300	1172082900	29200	29200	29200	29200	0
148	20250318	162200	1172082900	29200	29200	29200	29200	0
149	20250318	162100	1172082900	29200	29200	29200	29200	0
150	20250318	162000	1172082900	29200	29200	29200	29200	0
151	20250318	161900	1172082900	29200	29200	29200	29200	0
152	20250318	161800	1172082900	29200	29200	29200	29200	627
153	20250318	161700	1172082900	29200	29200	29200	29200	0
154	20250318	161600	1172082900	29200	29200	29200	29200	0
155	20250318	161500	1172082900	29200	29200	29200	29200	0
156	20250318	161400	1172082900	29200	29200	29200	29200	0
157	20250318	161300	1172082900	29200	29200	29200	29200	0
158	20250318	161200	1172082900	29200	29200	29200	29200	0
159	20250318	161100	1172082900	29200	29200	29200	29200	0
160	20250318	161000	1172082900	29200	29200	29200	29200	0
161	20250318	160900	1172082900	29200	29200	29200	29200	0
162	20250318	160800	1172082900	29200	29200	29200	29200	0
163	20250318	160700	1172082900	29200	29200	29200	29200	0
164	20250318	160600	1172082900	29200	29200	29200	29200	0
165	20250318	160500	1172082900	29200	29200	29200	29200	0
166	20250318	160400	1172082900	29200	29200	29200	29200	0
167	20250318	160300	1172082900	29200	29200	29200	29200	0
168	20250318	160200	1172082900	29200	29200	29200	29200	0
169	20250318	160100	1172082900	29200	29200	29200	29200	0
170	20250318	160000	1172082900	29200	29200	29200	29200	0
171	20250318	155900	1172082900	29200	29200	29200	29200	0
172	20250318	155800	1172082900	29200	29200	29200	29200	0
173	20250318	155700	1172082900	29200	29200	29200	29200	0
174	20250318	155600	1172082900	29200	29200	29200	29200	0
175	20250318	155500	1172082900	29200	29200	29200	29200	0
176	20250318	155400	1172082900	29200	29200	29200	29200	0
177	20250318	155300	1172082900	29200	29200	29200	29200	0
178	20250318	155200	1172082900	29200	29200	29200	29200	0
179	20250318	155100	1172082900	29200	29200	29200	29200	0
180	20250318	155000	1172082900	29200	29200	29200	29200	0
181	20250318	154900	1172082900	29200	29200	29200	29200	0
182	20250318	154800	1172082900	29200	29200	29200	29200	627
183	20250318	154700	1172082900	29200	29200	29200	29200	0
184	20250318	154600	1172082900	29200	29200	29200	29200	0
185	20250318	154500	1172082900	29200	29200	29200	29200	0
186	20250318	154400	1172082900	29200	29200	29200	29200	0
187	20250318	154300	1172082900	29200	29200	29200	29200	0
188	20250318	154200	1172082900	29200	29200	29200	29200	0
189	20250318	154100	1172082900	29200	29200	29200	29200	0
190	20250318	154000	1172082900	29200	29200	29200	29200	0
191	20250318	153900	1172082900	29200	29200	29200	29200	0
192	20250318	153800	1172082900	29200	29200	29200	29200	0
193	20250318	153700	1172082900	29200	29200	29200	29200	0
194	20250318	153600	1172082900	29200	29200	29200	29200	0
195	20250318	153500	1172082900	29200	29200	29200	29200	0
196	20250318	153400	1172082900	29200	29200	29200	29200	0
197	20250318	153300	1172082900	29200	29200	29200	29200	0
198	20250318	153200	1172082900	29200	29200	29200	29200	0
199	20250318	153100	1172082900	29200	29200	29200	29200	0
200	20250318	153000	1172082900	29200	29200	29200	29200	627
201	20250318	152900	1153774500	29200	29200	29200	29200	0
202	20250318	152800	1153774500	29200	29200	29200	29200	0
203	20250318	152700	1153774500	29200	29200	29200	29200	0
204	20250318	152600	1153774500	29200	29200	29200	29200	0
205	20250318	152500	1153774500	29200	29200	29200	29200	0
206	20250318	152400	1153774500	29200	29200	29200	29200	0
207	20250318	152300	1153774500	29200	29200	29200	29200	0
208	20250318	152200	1153774500	29200	29200	29200	29200	0
209	20250318	152100	1153774500	29200	29200	29200	29200	0
210	20250318	152000	1153774500	29200	29200	29200	29200	0
211	20250318	151900	1153774500	29200	29200	29200	29150	50
212	20250318	151800	1152315600	29200	29150	29200	29150	32
213	20250318	151700	1151381400	29200	29150	29200	29150	392
214	20250318	151600	1139950200	29150	29150	29150	29150	20
215	20250318	151500	1139367200	29200	29200	29200	29150	51
216	20250318	151400	1137878950	29200	29200	29200	29200	207
217	20250318	151300	1131834550	29200	29200	29250	29200	334
218	20250318	151200	1122080750	29200	29200	29200	29200	31
219	20250318	151100	1121175550	29200	29200	29250	29200	30
220	20250318	151000	1120299500	29250	29200	29250	29200	67
221	20250318	150900	1118339800	29200	29250	29300	29200	33
222	20250318	150800	1117375950	29250	29250	29250	29250	0
223	20250318	150700	1117375950	29250	29250	29250	29250	75
224	20250318	150600	1115182200	29250	29250	29250	29250	255
225	20250318	150500	1107723450	29250	29300	29300	29250	30
226	20250318	150400	1106845900	29250	29250	29250	29200	48
227	20250318	150300	1105441950	29250	29250	29250	29250	1
228	20250318	150200	1105412700	29250	29250	29250	29250	12
229	20250318	150100	1105061700	29200	29200	29200	29200	13
230	20250318	150000	1104682100	29200	29200	29250	29200	26
231	20250318	145900	1103922650	29250	29250	29250	29250	0
232	20250318	145800	1103922650	29250	29250	29250	29250	103
233	20250318	145700	1100909900	29300	29300	29300	29300	1
234	20250318	145600	1100880600	29300	29300	29300	29300	0
235	20250318	145500	1100880600	29300	29300	29300	29300	201
236	20250318	145400	1094991300	29250	29250	29250	29250	9
237	20250318	145300	1094728050	29250	29250	29250	29250	23
238	20250318	145200	1094055300	29200	29200	29200	29200	104
239	20250318	145100	1091018500	29200	29200	29200	29200	2
240	20250318	145000	1090960100	29200	29200	29200	29200	10
241	20250318	144900	1090668100	29250	29250	29250	29250	1
242	20250318	144800	1090638850	29250	29250	29250	29250	12
243	20250318	144700	1090287850	29200	29200	29200	29200	0
244	20250318	144600	1090287850	29200	29200	29200	29200	0
245	20250318	144500	1090287850	29200	29200	29200	29200	5
246	20250318	144400	1090141850	29250	29250	29250	29250	53
247	20250318	144300	1088591600	29200	29200	29200	29200	0
248	20250318	144200	1088591600	29200	29200	29200	29200	0
249	20250318	144100	1088591600	29200	29200	29200	29200	0
250	20250318	144000	1088591600	29200	29200	29200	29200	50
251	20250318	143900	1087131600	29200	29200	29200	29200	0
252	20250318	143800	1087131600	29200	29200	29200	29200	55
253	20250318	143700	1085525600	29225	29225	29225	29225	0
254	20250318	143600	1085525600	29225	29225	29225	29225	1
255	20250318	143500	1085496375	29250	29250	29250	29250	82
256	20250318	143400	1083097875	29300	29300	29300	29300	0
257	20250318	143300	1083097875	29300	29300	29300	29300	0
258	20250318	143200	1083097875	29300	29300	29300	29300	20
259	20250318	143100	1082511875	29300	29300	29300	29300	10
260	20250318	143000	1082218875	29250	29250	29250	29250	4
261	20250318	142900	1082101875	29250	29250	29250	29250	59
262	20250318	142800	1080376125	29200	29200	29200	29200	10
263	20250318	142700	1080084125	29200	29200	29200	29200	50
264	20250318	142600	1078624125	29200	29200	29200	29200	1
265	20250318	142500	1078594925	29300	29250	29300	29200	145
266	20250318	142400	1074353975	29300	29300	29300	29300	7
267	20250318	142300	1074148875	29250	29250	29250	29250	83
268	20250318	142200	1071721125	29250	29275	29275	29250	110
269	20250318	142100	1068502925	29250	29250	29250	29250	0
270	20250318	142000	1068502925	29250	29250	29250	29250	1
271	20250318	141900	1068473675	29250	29250	29250	29250	14
272	20250318	141800	1068064175	29250	29250	29250	29250	90
273	20250318	141700	1065431675	29250	29275	29300	29250	378
274	20250318	141600	1054369625	29275	29275	29275	29275	0
275	20250318	141500	1054369625	29275	29275	29275	29275	36
276	20250318	141400	1053315725	29275	29275	29275	29275	30
277	20250318	141300	1052437475	29275	29275	29275	29275	20
278	20250318	141200	1051851975	29275	29275	29275	29275	17
279	20250318	141100	1051354300	29250	29250	29250	29250	1
280	20250318	141000	1051325050	29250	29300	29300	29250	3
281	20250318	140900	1051237200	29300	29200	29300	29200	366
282	20250318	140800	1040539700	29150	29150	29150	29150	5
283	20250318	140700	1040393950	29150	29200	29200	29150	8
284	20250318	140600	1040160500	29150	29150	29150	29150	13
285	20250318	140500	1039781550	29150	29150	29150	29150	63
286	20250318	140400	1037945100	29200	29200	29200	29200	30
287	20250318	140300	1037069100	29200	29200	29200	29200	0
288	20250318	140200	1037069100	29200	29200	29200	29175	25
289	20250318	140100	1036339125	29200	29200	29200	29200	35
290	20250318	140000	1035317125	29250	29150	29250	29150	122
291	20250318	135900	1031756925	29250	29150	29250	29150	15
292	20250318	135800	1031318925	29200	29200	29200	29200	105
293	20250318	135700	1028252925	29200	29150	29200	29150	131
294	20250318	135600	1024428175	29150	29150	29150	29150	0
295	20250318	135500	1024428175	29150	29150	29150	29150	21
296	20250318	135400	1023816025	29250	29200	29250	29200	8
297	20250318	135300	1023582375	29150	29150	29150	29150	1
298	20250318	135200	1023553225	29200	29200	29200	29200	4
299	20250318	135100	1023436425	29200	29200	29200	29200	2
300	20250318	135000	1023378025	29200	29200	29200	29200	0
301	20250318	134900	1023378025	29200	29200	29200	29200	1
302	20250318	134800	1023348825	29200	29200	29200	29200	25
303	20250318	134700	1022618825	29150	29150	29150	29150	7
304	20250318	134600	1022414775	29150	29150	29150	29150	0
305	20250318	134500	1022414775	29150	29150	29150	29150	22
306	20250318	134400	1021773475	29150	29150	29150	29150	19
307	20250318	134300	1021219625	29150	29200	29200	29150	4
308	20250318	134200	1021102875	29200	29200	29200	29200	92
309	20250318	134100	1018416475	29200	29350	29350	29200	28
310	20250318	134000	1017596625	29300	29200	29300	29200	6
311	20250318	133900	1017420925	29200	29200	29200	29200	0
312	20250318	133800	1017420925	29200	29250	29250	29200	26
313	20250318	133700	1016661075	29350	29300	29350	29200	9
314	20250318	133600	1016397775	29300	29300	29300	29300	0
315	20250318	133500	1016397775	29300	29300	29300	29300	0
316	20250318	133400	1016397775	29300	29300	29300	29300	0
317	20250318	133300	1016397775	29300	29250	29300	29250	101
318	20250318	133200	1013443475	29250	29350	29350	29250	25
319	20250318	133100	1012710725	29350	29350	29350	29350	0
320	20250318	133000	1012710725	29350	29275	29350	29250	18
321	20250318	132900	1012183400	29300	29300	29300	29300	0
322	20250318	132800	1012183400	29300	29300	29300	29300	15
323	20250318	132700	1011743900	29350	29350	29350	29350	0
324	20250318	132600	1011743900	29350	29300	29350	29300	148
325	20250318	132500	1007406650	29200	29250	29300	29200	61
326	20250318	132400	1005622850	29200	29200	29200	29200	20
327	20250318	132300	1005038850	29200	29200	29200	29200	158
328	20250318	132200	1000425250	29200	29200	29200	29200	34
329	20250318	132100	999432450	29200	29200	29200	29200	138
330	20250318	132000	995402850	29200	29200	29200	29200	0
331	20250318	131900	995402850	29200	29250	29300	29200	1104
332	20250318	131800	963130750	29250	29250	29250	29250	0
333	20250318	131700	963130750	29250	29250	29250	29250	60
334	20250318	131600	961375750	29300	29300	29300	29300	144
335	20250318	131500	957156550	29300	29300	29300	29300	21
336	20250318	131400	956541250	29350	29350	29350	29350	4
337	20250318	131300	956423850	29300	29300	29300	29300	1
338	20250318	131200	956394550	29300	29300	29300	29300	1
339	20250318	131100	956365250	29300	29300	29300	29300	0
340	20250318	131000	956365250	29300	29300	29300	29300	90
341	20250318	130900	953728250	29350	29300	29350	29300	13
342	20250318	130800	953346750	29300	29300	29300	29300	110
343	20250318	130700	950123750	29300	29300	29300	29300	1
344	20250318	130600	950094450	29300	29300	29300	29300	11
345	20250318	130500	949772150	29300	29300	29300	29300	103
346	20250318	130400	946754250	29300	29300	29300	29300	130
347	20250318	130300	942945250	29300	29300	29300	29300	1
348	20250318	130200	942915950	29300	29300	29300	29300	45
349	20250318	130100	941597450	29350	29350	29350	29350	5
350	20250318	130000	941450700	29350	29350	29350	29350	6
351	20250318	125900	941274600	29350	29350	29350	29350	12
352	20250318	125800	940922400	29350	29300	29350	29300	41
353	20250318	125700	939719100	29300	29300	29300	29300	39
354	20250318	125600	938576400	29300	29300	29300	29300	35
355	20250318	125500	937550900	29300	29300	29300	29300	3
356	20250318	125400	937463000	29250	29250	29250	29250	0
357	20250318	125300	937463000	29250	29250	29250	29250	9
358	20250318	125200	937199750	29350	29350	29350	29350	138
359	20250318	125100	933149450	29300	29300	29300	29300	80
360	20250318	125000	930805450	29250	29250	29250	29250	0
361	20250318	124900	930805450	29250	29250	29250	29250	43
362	20250318	124800	929547700	29250	29250	29250	29250	0
363	20250318	124700	929547700	29250	29250	29250	29250	32
364	20250318	124600	928611700	29300	29300	29300	29300	39
365	20250318	124500	927469000	29350	29300	29350	29250	217
366	20250318	124400	921111400	29300	29300	29300	29300	1
367	20250318	124300	921082100	29350	29400	29400	29350	11
368	20250318	124200	920758750	29400	29400	29400	29400	0
369	20250318	124100	920758750	29400	29350	29400	29350	60
370	20250318	124000	918997100	29350	29350	29350	29350	0
371	20250318	123900	918997100	29350	29350	29350	29350	0
372	20250318	123800	918997100	29350	29350	29350	29350	0
373	20250318	123700	918997100	29350	29300	29350	29300	27
374	20250318	123600	918204700	29300	29300	29300	29300	5
375	20250318	123500	918058200	29300	29300	29300	29250	64
376	20250318	123400	916183800	29300	29300	29300	29300	101
377	20250318	123300	913224500	29300	29300	29300	29300	0
378	20250318	123200	913224500	29300	29350	29350	29300	89
379	20250318	123100	910616650	29350	29300	29350	29300	52
380	20250318	123000	909092900	29350	29350	29350	29350	1
381	20250318	122900	909063550	29300	29300	29300	29300	0
382	20250318	122800	909063550	29300	29300	29325	29300	16
383	20250318	122700	908594675	29300	29350	29350	29300	17
384	20250318	122600	908096475	29400	29400	29400	29400	10
385	20250318	122500	907802475	29350	29400	29400	29350	6
386	20250318	122400	907626175	29300	29300	29300	29300	0
387	20250318	122300	907626175	29300	29350	29350	29300	280
388	20250318	122200	899421525	29350	29350	29350	29350	2
389	20250318	122100	899362825	29300	29300	29300	29300	0
390	20250318	122000	899362825	29300	29300	29300	29300	0
391	20250318	121900	899362825	29300	29300	29300	29300	0
392	20250318	121800	899362825	29300	29300	29300	29300	35
393	20250318	121700	898337325	29400	29400	29400	29400	0
394	20250318	121600	898337325	29400	29400	29400	29400	0
395	20250318	121500	898337325	29400	29350	29400	29350	203
396	20250318	121400	892379025	29350	29350	29350	29350	36
397	20250318	121300	891322425	29350	29350	29350	29350	100
398	20250318	121200	888387425	29400	29400	29400	29400	26
399	20250318	121100	887623025	29450	29450	29450	29450	0
400	20250318	121000	887623025	29450	29450	29450	29450	20
401	20250318	120900	887034025	29450	29400	29450	29400	119
402	20250318	120800	883534475	29350	29350	29350	29350	0
403	20250318	120700	883534475	29350	29350	29350	29350	0
404	20250318	120600	883534475	29350	29350	29350	29350	1
405	20250318	120500	883505125	29350	29350	29350	29350	23
406	20250318	120400	882830075	29350	29350	29350	29350	0
407	20250318	120300	882830075	29350	29350	29350	29350	0
408	20250318	120200	882830075	29350	29350	29350	29350	0
409	20250318	120100	882830075	29350	29350	29350	29350	33
410	20250318	120000	881861525	29350	29350	29400	29350	34
411	20250318	115900	880863575	29350	29300	29350	29300	19
412	20250318	115800	880306025	29450	29450	29450	29450	0
413	20250318	115700	880306025	29450	29300	29450	29300	389
414	20250318	115600	868866775	29300	29350	29350	29300	11
415	20250318	115500	868544225	29300	29300	29300	29300	1
416	20250318	115400	868514925	29350	29350	29350	29350	83
417	20250318	115300	866078875	29400	29400	29400	29350	56
418	20250318	115200	864433975	29400	29350	29400	29350	190
419	20250318	115100	858856125	29300	29300	29300	29300	6
420	20250318	115000	858680325	29250	29250	29250	29250	3
421	20250318	114900	858592575	29350	29350	29350	29350	0
422	20250318	114800	858592575	29350	29300	29350	29250	22
423	20250318	114700	857947725	29300	29300	29300	29300	34
424	20250318	114600	856951525	29300	29250	29300	29250	153
425	20250318	114500	852474225	29250	29300	29300	29250	8
426	20250318	114400	852240125	29300	29250	29300	29250	120
427	20250318	114300	848728925	29300	29300	29300	29300	0
428	20250318	114200	848728925	29300	29300	29300	29300	0
429	20250318	114100	848728925	29300	29300	29300	29300	0
430	20250318	114000	848728925	29300	29300	29300	29300	0
431	20250318	113900	848728925	29300	29300	29300	29300	0
432	20250318	113800	848728925	29300	29300	29300	29300	0
433	20250318	113700	848728925	29300	29250	29300	29250	10
434	20250318	113600	848436325	29300	29300	29300	29300	24
435	20250318	113500	847733125	29250	29300	29300	29250	31
436	20250318	113400	846826325	29350	29350	29350	29350	100
437	20250318	113300	843891325	29300	29300	29300	29300	60
438	20250318	113200	842133325	29300	29300	29300	29300	0
439	20250318	113100	842133325	29300	29300	29300	29250	23
440	20250318	113000	841459475	29250	29250	29250	29250	1
441	20250318	112900	841430225	29250	29250	29250	29250	30
442	20250318	112800	840552725	29250	29250	29250	29250	0
443	20250318	112700	840552725	29250	29250	29250	29250	46
444	20250318	112600	839207225	29250	29250	29250	29250	0
445	20250318	112500	839207225	29250	29250	29250	29250	0
446	20250318	112400	839207225	29250	29250	29250	29250	1
447	20250318	112300	839177975	29250	29250	29250	29250	12
448	20250318	112200	838826975	29200	29250	29250	29200	15
449	20250318	112100	838388275	29300	29300	29300	29300	0
450	20250318	112000	838388275	29300	29300	29300	29300	2
451	20250318	111900	838329675	29200	29200	29200	29200	19
452	20250318	111800	837774875	29250	29250	29250	29200	127
453	20250318	111700	834064525	29250	29250	29250	29250	3
454	20250318	111600	833976775	29250	29250	29250	29250	0
455	20250318	111500	833976775	29250	29250	29250	29250	5
456	20250318	111400	833830525	29200	29200	29200	29200	20
457	20250318	111300	833246525	29250	29200	29250	29200	14
458	20250318	111200	832837075	29200	29200	29200	29200	1
459	20250318	111100	832807875	29200	29200	29200	29200	0
460	20250318	111000	832807875	29200	29200	29200	29200	19
461	20250318	110900	832253075	29250	29200	29250	29200	56
462	20250318	110800	830616675	29200	29200	29200	29200	8
463	20250318	110700	830383075	29200	29200	29200	29200	0
464	20250318	110600	830383075	29200	29200	29200	29200	20
465	20250318	110500	829799075	29200	29200	29200	29200	17
466	20250318	110400	829302675	29200	29250	29250	29200	560
467	20250318	110300	812949375	29250	29300	29300	29250	6
468	20250318	110200	812773825	29250	29300	29300	29250	32
469	20250318	110100	811837325	29200	29200	29200	29200	21
470	20250318	110000	811224125	29200	29200	29250	29200	313
471	20250318	105900	802083825	29300	29300	29300	29250	347
472	20250318	105800	791932875	29300	29300	29300	29300	14
473	20250318	105700	791522675	29350	29350	29350	29350	0
474	20250318	105600	791522675	29350	29300	29350	29300	80
475	20250318	105500	789177925	29350	29400	29400	29350	14
476	20250318	105400	788766975	29350	29350	29350	29350	1
477	20250318	105300	788737625	29400	29400	29400	29400	3
478	20250318	105200	788649425	29350	29350	29350	29350	3
479	20250318	105100	788561375	29350	29350	29350	29350	13
480	20250318	105000	788179825	29300	29300	29300	29300	0
481	20250318	104900	788179825	29300	29250	29300	29250	50
482	20250318	104800	786716025	29300	29300	29300	29300	387
483	20250318	104700	775376925	29350	29350	29350	29350	0
484	20250318	104600	775376925	29350	29300	29350	29300	2
485	20250318	104500	775318275	29300	29400	29500	29300	496
486	20250318	104400	760761275	29400	29400	29400	29400	0
487	20250318	104300	760761275	29400	29450	29450	29400	239
488	20250318	104200	753733725	29450	29450	29450	29450	1
489	20250318	104100	753704275	29450	29450	29450	29450	0
490	20250318	104000	753704275	29450	29450	29450	29450	1
491	20250318	103900	753674825	29450	29450	29450	29450	3
492	20250318	103800	753586475	29450	29450	29450	29450	23
493	20250318	103700	752909125	29400	29400	29400	29400	0
494	20250318	103600	752909125	29400	29450	29450	29400	4
495	20250318	103500	752791375	29400	29350	29400	29350	70
496	20250318	103400	750735075	29400	29400	29400	29400	0
497	20250318	103300	750735075	29400	29400	29400	29400	10
498	20250318	103200	750441075	29400	29400	29400	29400	2
499	20250318	103100	750382275	29400	29400	29400	29400	0
500	20250318	103000	750382275	29400	29400	29450	29350	287
501	20250318	102900	741952825	29400	29400	29400	29400	1
502	20250318	102800	741923425	29550	29550	29550	29550	0
503	20250318	102700	741923425	29550	29500	29550	29400	23
504	20250318	102600	741244875	29500	29500	29500	29500	150
505	20250318	102500	736819875	29500	29350	29500	29350	907
506	20250318	102400	710072375	29350	29350	29350	29350	1
507	20250318	102300	710043025	29300	29300	29300	29300	0
508	20250318	102200	710043025	29300	29500	29500	29300	5
509	20250318	102100	709896325	29500	29450	29500	29450	14
510	20250318	102000	709483975	29450	29250	29450	29250	49
511	20250318	101900	708043025	29200	29325	29325	29200	90
512	20250318	101800	705411325	29250	29300	29400	29200	345
513	20250318	101700	695324775	29350	29350	29350	29350	120
514	20250318	101600	691802775	29350	29350	29350	29350	117
515	20250318	101500	688368825	29350	29350	29350	29350	36
516	20250318	101400	687312225	29400	29475	29475	29400	61
517	20250318	101300	685515250	29475	29450	29475	29450	14
518	20250318	101200	685102925	29450	29450	29450	29450	10
519	20250318	101100	684808425	29450	29425	29450	29425	44
520	20250318	101000	683513425	29425	29425	29425	29425	102
521	20250318	100900	680512075	29500	29350	29500	29350	41
522	20250318	100800	679308575	29350	29500	29500	29350	202
523	20250318	100700	673354725	29500	29500	29500	29500	92
524	20250318	100600	670640725	29550	29500	29550	29500	190
525	20250318	100500	665031225	29500	29400	29500	29400	34
526	20250318	100400	664030175	29400	29400	29400	29400	179
527	20250318	100300	658767575	29400	29450	29450	29400	247
528	20250318	100200	651497725	29450	29500	29500	29450	773
529	20250318	100100	628694275	29550	29500	29550	29500	14
530	20250318	100000	628280625	29500	29600	29600	29500	120
531	20250318	095900	624733125	29600	29600	29600	29600	25
532	20250318	095800	623993125	29550	29600	29600	29550	50
533	20250318	095700	622513925	29500	29550	29550	29500	193
534	20250318	095600	616811975	29550	29600	29600	29550	37
535	20250318	095500	615716875	29600	29600	29600	29600	11
536	20250318	095400	615391275	29550	29550	29550	29550	1
537	20250318	095300	615361725	29650	29550	29650	29550	51
538	20250318	095200	613849675	29550	29550	29600	29550	114
539	20250318	095100	610480725	29550	29600	29600	29550	103
540	20250318	095000	607431975	29600	29600	29650	29600	39
541	20250318	094900	606276075	29600	29650	29700	29600	67
542	20250318	094800	604291725	29600	29600	29650	29600	44
543	20250318	094700	602988675	29600	29600	29600	29600	44
544	20250318	094600	601686275	29600	29600	29600	29550	63
545	20250318	094500	599821825	29600	29600	29600	29600	108
546	20250318	094400	596625025	29550	29600	29600	29550	197
547	20250318	094300	590803025	29600	29600	29700	29600	70
548	20250318	094200	588730725	29600	29650	29650	29600	165
549	20250318	094100	583846675	29650	29600	29650	29600	14
550	20250318	094000	583431675	29600	29750	29750	29600	630
551	20250318	093900	564743875	29750	29850	29850	29750	18
552	20250318	093800	564207525	29750	29850	29850	29750	15
553	20250318	093700	563761125	29750	29750	29750	29750	5
554	20250318	093600	563612375	29800	29800	29800	29800	65
555	20250318	093500	561675375	29900	29900	29900	29900	5
556	20250318	093400	561525875	29800	29850	29900	29700	44
557	20250318	093300	560213975	29850	29900	29900	29850	188
558	20250318	093200	554596275	29900	29850	29900	29850	904
559	20250318	093100	527588875	29850	29850	29850	29850	113
560	20250318	093000	524215825	29850	29850	29850	29850	200
561	20250318	092900	518245825	29850	29800	29850	29800	382
562	20250318	092800	506853725	29800	29750	29850	29750	217
563	20250318	092700	500386325	29800	29675	29800	29675	236
564	20250318	092600	493361150	29750	29800	29800	29750	82
565	20250318	092500	490921000	29800	29750	29800	29750	292
566	20250318	092400	482225450	29750	29750	29750	29750	2
567	20250318	092300	482165950	29700	29750	29750	29700	54
568	20250318	092200	480562000	29750	29700	29750	29700	74
569	20250318	092100	478361000	29700	29700	29700	29700	14
570	20250318	092000	477945200	29700	29650	29700	29650	33
571	20250318	091900	476966100	29650	29650	29650	29650	22
572	20250318	091800	476313800	29650	29650	29700	29650	248
573	20250318	091700	468960550	29600	29700	29700	29600	1298
574	20250318	091600	430449950	29750	29750	29750	29750	4
575	20250318	091500	430330950	29750	29700	29800	29650	674
576	20250318	091400	410291200	29700	29650	29700	29650	87
577	20250318	091300	407707800	29650	29650	29650	29600	46
578	20250318	091200	406343950	29650	29750	29750	29650	2019
579	20250318	091100	346344750	29750	29850	29850	29750	121
580	20250318	091000	342738200	29900	29900	29950	29800	1266
581	20250318	090900	304919250	29900	29800	29900	29750	55
582	20250318	090800	303276000	30000	30100	30200	29750	1335
583	20250318	090700	263222200	30100	29850	30150	29850	3061
584	20250318	090600	171401225	29850	29800	29900	29800	995
585	20250318	090500	141729875	29800	29750	29800	29650	577
586	20250318	090400	124574725	29750	29700	29800	29650	562
587	20250318	090300	107847825	29650	29550	29700	29500	1045
588	20250318	090200	76882225	29400	29450	29600	29400	702
589	20250318	090100	56139200	29500	29450	29500	29350	1029
590	20250318	090000	25812300	29450	29250	29450	29150	880