KissMeData/006040/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184700	675853375	35850	35850	35850	35850	617
3	20250306	184600	675853375	35850	35850	35850	35850	0
4	20250306	184500	675853375	35850	35850	35850	35850	0
5	20250306	184400	675853375	35850	35850	35850	35850	0
6	20250306	184300	675853375	35850	35850	35850	35850	0
7	20250306	184200	675853375	35850	35850	35850	35850	0
8	20250306	184100	675853375	35850	35850	35850	35850	0
9	20250306	184000	675853375	35850	35850	35850	35850	0
10	20250306	183900	675853375	35850	35850	35850	35850	0
11	20250306	183800	675853375	35850	35850	35850	35850	0
12	20250306	183700	675853375	35850	35850	35850	35850	0
13	20250306	183600	675853375	35850	35850	35850	35850	0
14	20250306	183500	675853375	35850	35850	35850	35850	0
15	20250306	183400	675853375	35850	35850	35850	35850	0
16	20250306	183300	675853375	35850	35850	35850	35850	0
17	20250306	183200	675853375	35850	35850	35850	35850	0
18	20250306	183100	675853375	35850	35850	35850	35850	0
19	20250306	183000	675853375	35850	35850	35850	35850	0
20	20250306	182900	675853375	35850	35850	35850	35850	0
21	20250306	182800	675853375	35850	35850	35850	35850	0
22	20250306	182700	675853375	35850	35850	35850	35850	0
23	20250306	182600	675853375	35850	35850	35850	35850	0
24	20250306	182500	675853375	35850	35850	35850	35850	0
25	20250306	182400	675853375	35850	35850	35850	35850	0
26	20250306	182300	675853375	35850	35850	35850	35850	0
27	20250306	182200	675853375	35850	35850	35850	35850	0
28	20250306	182100	675853375	35850	35850	35850	35850	0
29	20250306	182000	675853375	35850	35850	35850	35850	0
30	20250306	181900	675853375	35850	35850	35850	35850	0
31	20250306	181800	675853375	35850	35850	35850	35850	0
32	20250306	181700	675853375	35850	35850	35850	35850	617
33	20250306	181600	675853375	35850	35850	35850	35850	0
34	20250306	181500	675853375	35850	35850	35850	35850	0
35	20250306	181400	675853375	35850	35850	35850	35850	0
36	20250306	181300	675853375	35850	35850	35850	35850	0
37	20250306	181200	675853375	35850	35850	35850	35850	0
38	20250306	181100	675853375	35850	35850	35850	35850	0
39	20250306	181000	675853375	35850	35850	35850	35850	0
40	20250306	180900	675853375	35850	35850	35850	35850	0
41	20250306	180800	675853375	35850	35850	35850	35850	0
42	20250306	180700	675853375	35850	35850	35850	35850	0
43	20250306	180600	675853375	35850	35850	35850	35850	0
44	20250306	180500	675853375	35850	35850	35850	35850	0
45	20250306	180400	675853375	35850	35850	35850	35850	0
46	20250306	180300	675853375	35850	35850	35850	35850	0
47	20250306	180200	675853375	35850	35850	35850	35850	0
48	20250306	180100	675853375	35850	35850	35850	35850	0
49	20250306	180000	675853375	35850	35850	35850	35850	0
50	20250306	175900	675853375	35850	35850	35850	35850	0
51	20250306	175800	675853375	35850	35850	35850	35850	0
52	20250306	175700	675853375	35850	35850	35850	35850	0
53	20250306	175600	675853375	35850	35850	35850	35850	0
54	20250306	175500	675853375	35850	35850	35850	35850	0
55	20250306	175400	675853375	35850	35850	35850	35850	0
56	20250306	175300	675853375	35850	35850	35850	35850	0
57	20250306	175200	675853375	35850	35850	35850	35850	0
58	20250306	175100	675853375	35850	35850	35850	35850	0
59	20250306	175000	675853375	35850	35850	35850	35850	0
60	20250306	174900	675853375	35850	35850	35850	35850	0
61	20250306	174800	675853375	35850	35850	35850	35850	0
62	20250306	174700	675853375	35850	35850	35850	35850	617
63	20250306	174600	675853375	35850	35850	35850	35850	0
64	20250306	174500	675853375	35850	35850	35850	35850	0
65	20250306	174400	675853375	35850	35850	35850	35850	0
66	20250306	174300	675853375	35850	35850	35850	35850	0
67	20250306	174200	675853375	35850	35850	35850	35850	0
68	20250306	174100	675853375	35850	35850	35850	35850	0
69	20250306	174000	675853375	35850	35850	35850	35850	0
70	20250306	173900	675853375	35850	35850	35850	35850	0
71	20250306	173800	675853375	35850	35850	35850	35850	0
72	20250306	173700	675853375	35850	35850	35850	35850	0
73	20250306	173600	675853375	35850	35850	35850	35850	0
74	20250306	173500	675853375	35850	35850	35850	35850	0
75	20250306	173400	675853375	35850	35850	35850	35850	0
76	20250306	173300	675853375	35850	35850	35850	35850	0
77	20250306	173200	675853375	35850	35850	35850	35850	0
78	20250306	173100	675853375	35850	35850	35850	35850	0
79	20250306	173000	675853375	35850	35850	35850	35850	0
80	20250306	172900	675853375	35850	35850	35850	35850	0
81	20250306	172800	675853375	35850	35850	35850	35850	0
82	20250306	172700	675853375	35850	35850	35850	35850	0
83	20250306	172600	675853375	35850	35850	35850	35850	0
84	20250306	172500	675853375	35850	35850	35850	35850	0
85	20250306	172400	675853375	35850	35850	35850	35850	0
86	20250306	172300	675853375	35850	35850	35850	35850	0
87	20250306	172200	675853375	35850	35850	35850	35850	0
88	20250306	172100	675853375	35850	35850	35850	35850	0
89	20250306	172000	675853375	35850	35850	35850	35850	0
90	20250306	171900	675853375	35850	35850	35850	35850	0
91	20250306	171800	675853375	35850	35850	35850	35850	0
92	20250306	171700	675853375	35850	35850	35850	35850	617
93	20250306	171600	675853375	35850	35850	35850	35850	0
94	20250306	171500	675853375	35850	35850	35850	35850	0
95	20250306	171400	675853375	35850	35850	35850	35850	0
96	20250306	171300	675853375	35850	35850	35850	35850	0
97	20250306	171200	675853375	35850	35850	35850	35850	0
98	20250306	171100	675853375	35850	35850	35850	35850	0
99	20250306	171000	675853375	35850	35850	35850	35850	0
100	20250306	170900	675853375	35850	35850	35850	35850	0
101	20250306	170800	675853375	35850	35850	35850	35850	0
102	20250306	170700	675853375	35850	35850	35850	35850	0
103	20250306	170600	675853375	35850	35850	35850	35850	0
104	20250306	170500	675853375	35850	35850	35850	35850	0
105	20250306	170400	675853375	35850	35850	35850	35850	0
106	20250306	170300	675853375	35850	35850	35850	35850	0
107	20250306	170200	675853375	35850	35850	35850	35850	0
108	20250306	170100	675853375	35850	35850	35850	35850	0
109	20250306	170000	675853375	35850	35850	35850	35850	0
110	20250306	165900	675853375	35850	35850	35850	35850	0
111	20250306	165800	675853375	35850	35850	35850	35850	0
112	20250306	165700	675853375	35850	35850	35850	35850	0
113	20250306	165600	675853375	35850	35850	35850	35850	0
114	20250306	165500	675853375	35850	35850	35850	35850	0
115	20250306	165400	675853375	35850	35850	35850	35850	0
116	20250306	165300	675853375	35850	35850	35850	35850	0
117	20250306	165200	675853375	35850	35850	35850	35850	0
118	20250306	165100	675853375	35850	35850	35850	35850	0
119	20250306	165000	675853375	35850	35850	35850	35850	0
120	20250306	164900	675853375	35850	35850	35850	35850	0
121	20250306	164800	675853375	35850	35850	35850	35850	0
122	20250306	164700	675853375	35850	35850	35850	35850	617
123	20250306	164600	675853375	35850	35850	35850	35850	0
124	20250306	164500	675853375	35850	35850	35850	35850	0
125	20250306	164400	675853375	35850	35850	35850	35850	0
126	20250306	164300	675853375	35850	35850	35850	35850	0
127	20250306	164200	675853375	35850	35850	35850	35850	0
128	20250306	164100	675853375	35850	35850	35850	35850	0
129	20250306	164000	675853375	35850	35850	35850	35850	0
130	20250306	163900	675853375	35850	35850	35850	35850	0
131	20250306	163800	675853375	35850	35850	35850	35850	0
132	20250306	163700	675853375	35850	35850	35850	35850	0
133	20250306	163600	675853375	35850	35850	35850	35850	0
134	20250306	163500	675853375	35850	35850	35850	35850	0
135	20250306	163400	675853375	35850	35850	35850	35850	0
136	20250306	163300	675853375	35850	35850	35850	35850	0
137	20250306	163200	675853375	35850	35850	35850	35850	0
138	20250306	163100	675853375	35850	35850	35850	35850	0
139	20250306	163000	675853375	35850	35850	35850	35850	0
140	20250306	162900	675853375	35850	35850	35850	35850	0
141	20250306	162800	675853375	35850	35850	35850	35850	0
142	20250306	162700	675853375	35850	35850	35850	35850	0
143	20250306	162600	675853375	35850	35850	35850	35850	0
144	20250306	162500	675853375	35850	35850	35850	35850	0
145	20250306	162400	675853375	35850	35850	35850	35850	0
146	20250306	162300	675853375	35850	35850	35850	35850	0
147	20250306	162200	675853375	35850	35850	35850	35850	0
148	20250306	162100	675853375	35850	35850	35850	35850	0
149	20250306	162000	675853375	35850	35850	35850	35850	0
150	20250306	161900	675853375	35850	35850	35850	35850	0
151	20250306	161800	675853375	35850	35850	35850	35850	0
152	20250306	161700	675853375	35850	35850	35850	35850	617
153	20250306	161600	675853375	35850	35850	35850	35850	0
154	20250306	161500	675853375	35850	35850	35850	35850	0
155	20250306	161400	675853375	35850	35850	35850	35850	0
156	20250306	161300	675853375	35850	35850	35850	35850	0
157	20250306	161200	675853375	35850	35850	35850	35850	0
158	20250306	161100	675853375	35850	35850	35850	35850	0
159	20250306	161000	675853375	35850	35850	35850	35850	0
160	20250306	160900	675853375	35850	35850	35850	35850	0
161	20250306	160800	675853375	35850	35850	35850	35850	0
162	20250306	160700	675853375	35850	35850	35850	35850	0
163	20250306	160600	675853375	35850	35850	35850	35850	0
164	20250306	160500	675853375	35850	35850	35850	35850	0
165	20250306	160400	675853375	35850	35850	35850	35850	0
166	20250306	160300	675853375	35850	35850	35850	35850	0
167	20250306	160200	675853375	35850	35850	35850	35850	0
168	20250306	160100	675853375	35850	35850	35850	35850	0
169	20250306	160000	675853375	35850	35850	35850	35850	0
170	20250306	155900	675853375	35850	35850	35850	35850	0
171	20250306	155800	675853375	35850	35850	35850	35850	0
172	20250306	155700	675853375	35850	35850	35850	35850	0
173	20250306	155600	675853375	35850	35850	35850	35850	0
174	20250306	155500	675853375	35850	35850	35850	35850	0
175	20250306	155400	675853375	35850	35850	35850	35850	0
176	20250306	155300	675853375	35850	35850	35850	35850	0
177	20250306	155200	675853375	35850	35850	35850	35850	0
178	20250306	155100	675853375	35850	35850	35850	35850	0
179	20250306	155000	675853375	35850	35850	35850	35850	0
180	20250306	154900	675853375	35850	35850	35850	35850	0
181	20250306	154800	675853375	35850	35850	35850	35850	0
182	20250306	154700	675853375	35850	35850	35850	35850	617
183	20250306	154600	675853375	35850	35850	35850	35850	0
184	20250306	154500	675853375	35850	35850	35850	35850	0
185	20250306	154400	675853375	35850	35850	35850	35850	0
186	20250306	154300	675853375	35850	35850	35850	35850	0
187	20250306	154200	675853375	35850	35850	35850	35850	0
188	20250306	154100	675853375	35850	35850	35850	35850	0
189	20250306	154000	675853375	35850	35850	35850	35850	0
190	20250306	153900	675853375	35850	35850	35850	35850	0
191	20250306	153800	675853375	35850	35850	35850	35850	0
192	20250306	153700	675853375	35850	35850	35850	35850	0
193	20250306	153600	675853375	35850	35850	35850	35850	0
194	20250306	153500	675853375	35850	35850	35850	35850	0
195	20250306	153400	675853375	35850	35850	35850	35850	0
196	20250306	153300	675853375	35850	35850	35850	35850	0
197	20250306	153200	675853375	35850	35850	35850	35850	0
198	20250306	153100	675853375	35850	35850	35850	35850	0
199	20250306	153000	675853375	35850	35850	35850	35850	617
200	20250306	152900	653733925	35850	35850	35850	35850	0
201	20250306	152800	653733925	35850	35850	35850	35850	0
202	20250306	152700	653733925	35850	35850	35850	35850	0
203	20250306	152600	653733925	35850	35850	35850	35850	0
204	20250306	152500	653733925	35850	35850	35850	35850	0
205	20250306	152400	653733925	35850	35850	35850	35850	0
206	20250306	152300	653733925	35850	35850	35850	35850	0
207	20250306	152200	653733925	35850	35850	35850	35850	0
208	20250306	152100	653733925	35850	35850	35850	35850	0
209	20250306	152000	653733925	35850	35850	35850	35850	0
210	20250306	151900	653733925	35850	35850	35850	35850	16
211	20250306	151800	653160325	35850	35850	35850	35800	32
212	20250306	151700	652013225	35850	35850	35850	35650	89
213	20250306	151600	648824325	35850	35850	35850	35650	81
214	20250306	151500	645920725	35850	35850	35850	35650	195
215	20250306	151400	638945425	35850	35850	35850	35750	81
216	20250306	151300	636041875	35850	35700	35850	35700	107
217	20250306	151200	632213625	35700	35700	35700	35700	3
218	20250306	151100	632106525	35650	35650	35700	35650	11
219	20250306	151000	631714225	35650	35750	35800	35650	90
220	20250306	150900	628492475	35650	35650	35650	35650	10
221	20250306	150800	628135975	35650	35650	35700	35650	6
222	20250306	150700	627921875	35650	35700	35700	35650	10
223	20250306	150600	627564925	35650	35650	35650	35650	2
224	20250306	150500	627493625	35650	35650	35650	35650	12
225	20250306	150400	627065825	35650	35650	35650	35650	2
226	20250306	150300	626994525	35650	35650	35700	35650	13
227	20250306	150200	626530975	35650	35650	35650	35650	1
228	20250306	150100	626495325	35650	35650	35700	35650	12
229	20250306	150000	626067325	35650	35650	35750	35650	11
230	20250306	145900	625675075	35650	35650	35650	35650	30
231	20250306	145800	624605575	35650	35650	35700	35600	29
232	20250306	145700	623571825	35600	35600	35600	35600	22
233	20250306	145600	622788625	35600	35600	35650	35600	17
234	20250306	145500	622183375	35600	35600	35600	35600	24
235	20250306	145400	621328975	35600	35600	35600	35600	18
236	20250306	145300	620688175	35600	35600	35650	35600	22
237	20250306	145200	619904925	35600	35600	35650	35600	29
238	20250306	145100	618872475	35650	35650	35650	35600	23
239	20250306	145000	618052675	35650	35650	35650	35600	10
240	20250306	144900	617696525	35600	35600	35600	35600	23
241	20250306	144800	616877725	35650	35650	35650	35650	23
242	20250306	144700	616057775	35700	35750	35750	35700	13
243	20250306	144600	615593325	35650	35650	35650	35600	25
244	20250306	144500	614702375	35600	35650	35650	35600	14
245	20250306	144400	614203625	35600	35650	35650	35600	359
246	20250306	144300	601417675	35700	35650	35700	35650	20
247	20250306	144200	600704625	35650	35650	35650	35650	6
248	20250306	144100	600490725	35700	35700	35700	35650	42
249	20250306	144000	598991675	35650	35800	35800	35650	14
250	20250306	143900	598492075	35700	35650	35700	35650	33
251	20250306	143800	597314675	35700	35650	35700	35650	12
252	20250306	143700	596886575	35700	35700	35700	35700	19
253	20250306	143600	596208275	35750	35600	35750	35600	19
254	20250306	143500	595530675	35650	35650	35650	35600	25
255	20250306	143400	594640025	35700	35700	35700	35700	6
256	20250306	143300	594425825	35700	35650	35700	35650	20
257	20250306	143200	593712475	35700	35700	35700	35700	13
258	20250306	143100	593248375	35650	35650	35700	35650	26
259	20250306	143000	592321125	35700	35850	35850	35700	7
260	20250306	142900	592071075	35800	35750	35800	35750	84
261	20250306	142800	589068025	35750	35750	35750	35750	13
262	20250306	142700	588603275	35800	35700	35800	35700	29
263	20250306	142600	587566675	35800	35700	35800	35550	2195
264	20250306	142500	509380475	35750	35750	35800	35750	25
265	20250306	142400	508486425	35750	35750	35750	35750	48
266	20250306	142300	506770425	35700	35750	35800	35700	20
267	20250306	142200	506055675	35750	35750	35750	35750	86
268	20250306	142100	502981175	35750	35750	35750	35750	19
269	20250306	142000	502301925	35750	35800	35800	35750	21
270	20250306	141900	501551125	35750	35750	35750	35750	13
271	20250306	141800	501086375	35750	35700	35750	35700	19
272	20250306	141700	500407425	35750	35750	35750	35750	14
273	20250306	141600	499906925	35750	35750	35800	35700	26
274	20250306	141500	498977675	35750	35750	35750	35750	13
275	20250306	141400	498512925	35750	35750	35800	35700	26
276	20250306	141300	497583475	35800	35700	35800	35700	8
277	20250306	141200	497297775	35700	35700	35700	35700	6
278	20250306	141100	497083575	35700	35700	35700	35700	17
279	20250306	141000	496476675	35700	35800	35800	35700	7
280	20250306	140900	496226675	35700	35700	35700	35700	339
281	20250306	140800	484124375	35700	35700	35700	35700	6
282	20250306	140700	483910175	35800	35800	35800	35800	0
283	20250306	140600	483910175	35800	35800	35800	35700	14
284	20250306	140500	483409575	35800	35800	35800	35800	0
285	20250306	140400	483409575	35800	35850	35850	35800	5
286	20250306	140300	483230475	35900	35800	35900	35800	14
287	20250306	140200	482728725	35800	35800	35800	35800	0
288	20250306	140100	482728725	35800	35800	35800	35800	6
289	20250306	140000	482513925	35900	35900	35900	35900	1
290	20250306	135900	482478025	35800	35800	35800	35800	7
291	20250306	135800	482227425	35800	35800	35800	35800	1
292	20250306	135700	482191625	35800	35800	35800	35800	6
293	20250306	135600	481976825	35900	35900	35900	35900	1
294	20250306	135500	481940925	35900	35800	35900	35800	36
295	20250306	135400	480649125	35850	35850	35850	35850	4
296	20250306	135300	480505725	35900	35900	35900	35850	12
297	20250306	135200	480075225	35900	35900	35900	35900	2
298	20250306	135100	480003425	35800	35800	35800	35800	6
299	20250306	135000	479788625	35900	35900	35900	35900	1
300	20250306	134900	479752725	35750	35750	35750	35750	6
301	20250306	134800	479538225	35750	35750	35750	35750	0
302	20250306	134700	479538225	35750	35750	35750	35750	6
303	20250306	134600	479323725	35900	35900	35900	35800	140
304	20250306	134500	474307325	35850	35850	35850	35850	6
305	20250306	134400	474092225	35850	35850	35850	35850	7
306	20250306	134300	473841275	35900	35900	35900	35900	1
307	20250306	134200	473805375	35900	35900	35900	35900	8
308	20250306	134100	473518175	35900	35850	35900	35850	3
309	20250306	134000	473410525	35850	35900	35900	35850	2
310	20250306	133900	473338775	35900	35900	35900	35900	0
311	20250306	133800	473338775	35900	35900	35900	35900	0
312	20250306	133700	473338775	35900	35900	35900	35900	5
313	20250306	133600	473159275	35900	35900	35900	35900	1
314	20250306	133500	473123375	35900	35900	35900	35900	0
315	20250306	133400	473123375	35900	35900	35900	35900	1
316	20250306	133300	473087475	35900	35900	35900	35900	2
317	20250306	133200	473015675	35900	35900	35900	35900	0
318	20250306	133100	473015675	35900	35900	35900	35900	7
319	20250306	133000	472764375	35900	35900	35900	35900	3
320	20250306	132900	472656675	35900	35900	35900	35900	0
321	20250306	132800	472656675	35900	35900	35900	35900	0
322	20250306	132700	472656675	35900	35900	35900	35900	0
323	20250306	132600	472656675	35900	35900	35900	35900	1
324	20250306	132500	472620775	35900	35900	35900	35900	0
325	20250306	132400	472620775	35900	35900	35900	35900	1
326	20250306	132300	472584875	35900	35900	35900	35900	0
327	20250306	132200	472584875	35900	35900	35900	35900	0
328	20250306	132100	472584875	35900	35900	35900	35900	0
329	20250306	132000	472584875	35900	35900	35900	35900	11
330	20250306	131900	472189975	35900	35900	35900	35900	0
331	20250306	131800	472189975	35900	35900	35900	35900	0
332	20250306	131700	472189975	35900	35900	35900	35900	0
333	20250306	131600	472189975	35900	35900	35900	35900	1
334	20250306	131500	472154075	35900	35900	35900	35900	74
335	20250306	131400	469497475	35900	35900	35900	35900	10
336	20250306	131300	469138475	35900	35900	35900	35900	1
337	20250306	131200	469102575	35900	35900	35900	35900	0
338	20250306	131100	469102575	35900	35900	35900	35900	20
339	20250306	131000	468384575	35900	35900	35900	35900	1
340	20250306	130900	468348675	35900	35900	35900	35900	6
341	20250306	130800	468133275	35900	35900	35900	35900	0
342	20250306	130700	468133275	35900	35900	35900	35900	0
343	20250306	130600	468133275	35900	35900	35900	35900	1
344	20250306	130500	468097375	35850	35850	35850	35850	2
345	20250306	130400	468025675	35900	35900	35900	35900	0
346	20250306	130300	468025675	35900	35900	35900	35900	1
347	20250306	130200	467989775	35850	35850	35850	35850	0
348	20250306	130100	467989775	35850	35850	35850	35850	0
349	20250306	130000	467989775	35850	35850	35850	35850	4
350	20250306	125900	467846375	35900	35900	35900	35900	5
351	20250306	125800	467666875	35900	35800	35900	35800	24
352	20250306	125700	466805575	35900	35900	35900	35900	0
353	20250306	125600	466805575	35900	35800	35900	35800	5
354	20250306	125500	466626475	35800	35800	35800	35800	1
355	20250306	125400	466590675	35800	35800	35800	35800	3
356	20250306	125300	466483275	35900	35900	35900	35900	1
357	20250306	125200	466447375	35800	35800	35800	35800	4
358	20250306	125100	466304175	35800	35800	35800	35800	0
359	20250306	125000	466304175	35800	35900	35900	35800	5
360	20250306	124900	466125075	35850	35850	35850	35850	49
361	20250306	124800	464368425	35850	35850	35850	35850	96
362	20250306	124700	460926825	35800	35800	35800	35800	398
363	20250306	124600	446678425	35800	35700	35800	35700	5
364	20250306	124500	446499825	35700	35700	35700	35700	0
365	20250306	124400	446499825	35700	35700	35700	35700	4
366	20250306	124300	446357025	35800	35800	35800	35800	1
367	20250306	124200	446321225	35700	35700	35700	35700	4
368	20250306	124100	446178425	35700	35700	35700	35700	0
369	20250306	124000	446178425	35700	35800	35800	35700	4
370	20250306	123900	446035525	35750	35750	35750	35750	0
371	20250306	123800	446035525	35750	35750	35750	35750	4
372	20250306	123700	445892525	35800	35800	35800	35800	7
373	20250306	123600	445641925	35700	35800	35800	35700	78
374	20250306	123500	442849925	35700	35700	35700	35700	33
375	20250306	123400	441671825	35700	35700	35700	35700	4
376	20250306	123300	441529025	35800	35800	35800	35800	1
377	20250306	123200	441493225	35750	35750	35750	35750	20
378	20250306	123100	440778225	35700	35700	35700	35700	0
379	20250306	123000	440778225	35700	35800	35800	35700	5
380	20250306	122900	440599625	35750	35750	35750	35750	443
381	20250306	122800	424762375	35750	35750	35750	35750	4
382	20250306	122700	424619375	35800	35800	35800	35800	0
383	20250306	122600	424619375	35800	35800	35800	35750	10
384	20250306	122500	424261525	35800	35800	35800	35800	2
385	20250306	122400	424189925	35750	35750	35750	35750	4
386	20250306	122300	424046925	35750	35800	35800	35750	99
387	20250306	122200	420507625	35750	35750	35750	35750	4
388	20250306	122100	420364625	35750	35750	35750	35750	0
389	20250306	122000	420364625	35750	35800	35800	35750	5
390	20250306	121900	420185825	35750	35750	35750	35750	0
391	20250306	121800	420185825	35750	35750	35750	35750	4
392	20250306	121700	420042825	35750	35750	35750	35750	0
393	20250306	121600	420042825	35750	35800	35800	35750	6
394	20250306	121500	419828225	35800	35800	35800	35800	7
395	20250306	121400	419577625	35800	35750	35800	35750	6
396	20250306	121300	419363025	35800	35800	35800	35800	1
397	20250306	121200	419327225	35750	35750	35750	35750	3
398	20250306	121100	419219975	35750	35750	35750	35750	4
399	20250306	121000	419076975	35800	35800	35800	35800	1
400	20250306	120900	419041175	35800	35750	35800	35750	26
401	20250306	120800	418111575	35750	35750	35750	35750	0
402	20250306	120700	418111575	35750	35750	35750	35750	4
403	20250306	120600	417968575	35800	35800	35800	35800	1
404	20250306	120500	417932775	35750	35800	35800	35750	15
405	20250306	120400	417396475	35800	35800	35800	35800	5
406	20250306	120300	417217475	35800	35750	35800	35750	5
407	20250306	120200	417038675	35800	35800	35800	35800	69
408	20250306	120100	414568475	35800	35800	35800	35800	4
409	20250306	120000	414425275	35850	35850	35850	35850	1
410	20250306	115900	414389425	35800	35800	35800	35800	3
411	20250306	115800	414282025	35800	35800	35800	35800	0
412	20250306	115700	414282025	35800	35800	35800	35800	4
413	20250306	115600	414138825	35850	35850	35850	35850	1
414	20250306	115500	414102975	35800	35800	35800	35800	5
415	20250306	115400	413923975	35850	35850	35850	35850	6
416	20250306	115300	413708875	35850	35850	35850	35850	4
417	20250306	115200	413565475	35800	35800	35800	35800	0
418	20250306	115100	413565475	35800	35800	35800	35800	4
419	20250306	115000	413422275	35900	35900	35900	35900	1
420	20250306	114900	413386375	35800	35800	35800	35800	4
421	20250306	114800	413243175	35800	35800	35800	35800	0
422	20250306	114700	413243175	35800	35800	35800	35800	4
423	20250306	114600	413099975	35900	35900	35900	35900	1
424	20250306	114500	413064075	35800	35800	35800	35800	3
425	20250306	114400	412956675	35850	35850	35850	35850	0
426	20250306	114300	412956675	35850	35900	35900	35850	10
427	20250306	114200	412597875	35900	35900	35900	35900	1
428	20250306	114100	412561975	35800	35800	35800	35800	4
429	20250306	114000	412418775	35900	35900	35900	35900	1
430	20250306	113900	412382875	35800	35800	35800	35800	4
431	20250306	113800	412239675	35800	35800	35800	35800	0
432	20250306	113700	412239675	35800	35800	35800	35800	4
433	20250306	113600	412096475	35900	35900	35900	35900	1
434	20250306	113500	412060575	35800	35800	35800	35800	4
435	20250306	113400	411917375	35900	35900	35900	35900	0
436	20250306	113300	411917375	35900	35900	35900	35850	34
437	20250306	113200	410696975	35900	35900	35900	35850	27
438	20250306	113100	409727975	35850	35850	35850	35850	3
439	20250306	113000	409620425	35950	35950	35950	35950	1
440	20250306	112900	409584475	35750	35900	35900	35750	19
441	20250306	112800	408904325	35900	35900	35900	35900	0
442	20250306	112700	408904325	35900	36000	36000	35900	14
443	20250306	112600	408400975	35900	35900	35900	35900	3
444	20250306	112500	408293275	35900	35900	35900	35900	1
445	20250306	112400	408257375	35800	35850	35850	35800	49
446	20250306	112300	406502975	35950	35950	35950	35950	1
447	20250306	112200	406467025	35850	35850	35850	35850	4
448	20250306	112100	406323625	35850	35850	35850	35850	0
449	20250306	112000	406323625	35850	35950	35950	35850	5
450	20250306	111900	406144275	35850	35900	35900	35850	10
451	20250306	111800	405785475	35950	35950	35950	35950	1
452	20250306	111700	405749525	36000	36000	36000	36000	0
453	20250306	111600	405749525	36000	35900	36050	35900	6
454	20250306	111500	405533875	35800	35800	35800	35800	0
455	20250306	111400	405533875	35800	35800	35800	35800	4
456	20250306	111300	405390675	36050	36050	36050	36050	1
457	20250306	111200	405354625	35800	35800	35800	35800	4
458	20250306	111100	405211425	35800	35900	35900	35800	20
459	20250306	111000	404494475	35950	36050	36050	35950	11
460	20250306	110900	404098675	35950	35950	35950	35950	0
461	20250306	110800	404098675	35950	35950	35950	35950	4
462	20250306	110700	403954875	35850	35850	35850	35850	0
463	20250306	110600	403954875	35850	36050	36050	35850	5
464	20250306	110500	403775425	35850	35850	35850	35850	0
465	20250306	110400	403775425	35850	35850	35850	35850	3
466	20250306	110300	403667875	36050	36050	36050	36050	1
467	20250306	110200	403631825	35800	35900	35900	35800	34
468	20250306	110100	402412025	35850	35850	35850	35850	0
469	20250306	110000	402412025	35850	35900	35900	35850	47
470	20250306	105900	400724975	35900	35900	35900	35900	51
471	20250306	105800	398894075	35850	35900	35900	35850	11
472	20250306	105700	398499375	35900	35900	35900	35900	0
473	20250306	105600	398499375	35900	35900	35900	35900	4
474	20250306	105500	398355775	35950	35950	35950	35950	3
475	20250306	105400	398247925	35900	35900	35900	35900	4
476	20250306	105300	398104325	35900	35900	35900	35900	0
477	20250306	105200	398104325	35900	35900	35900	35900	4
478	20250306	105100	397960725	35950	35950	35950	35950	0
479	20250306	105000	397960725	35950	35950	35950	35950	3
480	20250306	104900	397852875	35950	35950	35950	35950	0
481	20250306	104800	397852875	35950	35950	35950	35950	4
482	20250306	104700	397709075	36000	36000	36000	36000	0
483	20250306	104600	397709075	36000	36000	36000	36000	21
484	20250306	104500	396953075	36000	36000	36000	36000	0
485	20250306	104400	396953075	36000	36000	36000	36000	4
486	20250306	104300	396809075	36000	36000	36000	36000	0
487	20250306	104200	396809075	36000	36000	36000	36000	4
488	20250306	104100	396665075	36000	36000	36000	36000	0
489	20250306	104000	396665075	36000	36000	36000	36000	4
490	20250306	103900	396521075	36050	36050	36050	36050	1
491	20250306	103800	396485025	36000	36000	36000	36000	4
492	20250306	103700	396341025	36000	36000	36000	36000	3
493	20250306	103600	396233025	36100	36100	36100	36100	80
494	20250306	103500	393345025	36100	35950	36100	35950	8
495	20250306	103400	393056825	35950	35950	35950	35950	0
496	20250306	103300	393056825	35950	35950	35950	35950	4
497	20250306	103200	392913025	35900	35900	35900	35900	0
498	20250306	103100	392913025	35900	35900	35900	35900	4
499	20250306	103000	392769425	35900	35900	35900	35900	0
500	20250306	102900	392769425	35900	35900	35900	35900	4
501	20250306	102800	392625825	35900	35900	35900	35900	1
502	20250306	102700	392589925	35900	35900	35900	35900	4
503	20250306	102600	392446325	36050	36050	36050	36050	0
504	20250306	102500	392446325	36050	36100	36100	36050	327
505	20250306	102400	380641675	36150	36150	36150	36150	0
506	20250306	102300	380641675	36150	36150	36150	36150	1
507	20250306	102200	380605525	36150	36125	36150	36125	5
508	20250306	102100	380424800	36100	36100	36100	36100	54
509	20250306	102000	378475400	36100	36100	36100	36100	0
510	20250306	101900	378475400	36100	36100	36100	36100	4
511	20250306	101800	378331000	36150	36150	36150	36150	6
512	20250306	101700	378114100	36150	36150	36150	36150	4
513	20250306	101600	377969500	36200	36100	36200	36100	23
514	20250306	101500	377137700	36100	36100	36100	36100	4
515	20250306	101400	376993300	36100	36100	36100	36100	0
516	20250306	101300	376993300	36100	36100	36100	36100	4
517	20250306	101200	376848900	36200	36200	36200	36200	28
518	20250306	101100	375835300	36100	36200	36250	36100	921
519	20250306	101000	342491000	36200	36200	36200	36200	1916
520	20250306	100900	273131800	36050	36050	36050	36050	3
521	20250306	100800	273023650	36050	36050	36050	36050	0
522	20250306	100700	273023650	36050	36100	36100	36050	35
523	20250306	100600	271760350	36150	36150	36250	36150	368
524	20250306	100500	258452850	36100	36000	36100	36000	112
525	20250306	100400	254410050	36100	36100	36100	36100	104
526	20250306	100300	250655650	35900	35900	35900	35900	4
527	20250306	100200	250512050	35900	35900	35900	35900	0
528	20250306	100100	250512050	35900	35900	35900	35900	4
529	20250306	100000	250368450	35900	35900	35900	35900	0
530	20250306	095900	250368450	35900	35900	35900	35900	4
531	20250306	095800	250224850	35950	35950	35950	35950	0
532	20250306	095700	250224850	35950	35950	35950	35950	4
533	20250306	095600	250081050	36100	36100	36100	36100	4
534	20250306	095500	249936650	36000	36000	36000	36000	4
535	20250306	095400	249792650	35950	35950	35950	35950	0
536	20250306	095300	249792650	35950	36150	36150	35950	272
537	20250306	095200	239974000	36300	36050	36300	36050	2742
538	20250306	095100	140855200	35800	36000	36100	35800	505
539	20250306	095000	122649950	36050	36050	36050	36050	29
540	20250306	094900	121604500	36000	36000	36150	36000	998
541	20250306	094800	85621450	35950	35700	35950	35700	804
542	20250306	094700	56808950	35800	35800	35800	35800	173
543	20250306	094600	50615550	35700	35700	35700	35700	9
544	20250306	094500	50294250	35750	35750	35750	35750	1
545	20250306	094400	50258500	35700	35700	35700	35700	4
546	20250306	094300	50115700	35800	35800	35800	35800	0
547	20250306	094200	50115700	35800	35700	35800	35700	4
548	20250306	094100	49972800	35800	35700	35800	35700	45
549	20250306	094000	48365700	35700	35750	35750	35700	5
550	20250306	093900	48187150	35750	35750	35750	35750	1
551	20250306	093800	48151400	35750	35700	35750	35700	5
552	20250306	093700	47972850	35700	35700	35700	35700	20
553	20250306	093600	47258850	35800	35750	35800	35750	16
554	20250306	093500	46686800	35750	35750	35750	35750	105
555	20250306	093400	42933050	35750	35750	35750	35750	88
556	20250306	093300	39787050	35750	35750	35750	35750	2
557	20250306	093200	39715550	35700	35700	35700	35700	4
558	20250306	093100	39572750	35700	35700	35700	35700	0
559	20250306	093000	39572750	35700	35750	35750	35700	553
560	20250306	092900	19804250	35750	35750	35750	35750	27
561	20250306	092800	18839000	35750	35750	35750	35750	3
562	20250306	092700	18731750	35750	35750	35750	35750	1
563	20250306	092600	18696000	35750	35800	35800	35750	7
564	20250306	092500	18445600	35800	35800	35800	35800	0
565	20250306	092400	18445600	35800	35800	35800	35800	6
566	20250306	092300	18230800	35850	35850	35850	35850	13
567	20250306	092200	17764750	35900	35900	35900	35900	6
568	20250306	092100	17549350	35900	35900	35950	35900	17
569	20250306	092000	16938500	35900	35900	35900	35900	4
570	20250306	091900	16794900	35950	35950	35950	35950	68
571	20250306	091800	14350300	35950	36000	36000	35950	6
572	20250306	091700	14134500	36000	36000	36000	36000	48
573	20250306	091600	12406500	35950	36000	36000	35950	5
574	20250306	091500	12226700	35950	35950	35950	35950	0
575	20250306	091400	12226700	35950	36000	36000	35950	7
576	20250306	091300	11974850	35950	35950	35950	35950	0
577	20250306	091200	11974850	35950	36000	36000	35950	159
578	20250306	091100	6254650	36050	35950	36050	35950	118
579	20250306	091000	2007100	35950	35850	35950	35850	9
580	20250306	090900	1684100	35800	35800	35800	35800	0
581	20250306	090800	1684100	35800	35800	35800	35800	4
582	20250306	090700	1540900	35900	35850	35900	35850	8
583	20250306	090600	1253950	35850	35750	35850	35750	12
584	20250306	090500	824150	35850	35850	35850	35850	12
585	20250306	090400	393950	35850	35850	35850	35850	2
586	20250306	090300	322250	35650	35650	35650	35650	0
587	20250306	090200	322250	35650	35650	35650	35650	0
588	20250306	090100	322250	35650	35650	35650	35650	2
589	20250306	090000	250950	35850	35850	35850	35850	7