KissMeData/065680/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194700	1021356250	28850	28850	28850	28850	885
3	20250306	194600	1021356250	28850	28850	28850	28850	0
4	20250306	194500	1021356250	28850	28850	28850	28850	0
5	20250306	194400	1021356250	28850	28850	28850	28850	0
6	20250306	194300	1021356250	28850	28850	28850	28850	0
7	20250306	194200	1021356250	28850	28850	28850	28850	0
8	20250306	194100	1021356250	28850	28850	28850	28850	0
9	20250306	194000	1021356250	28850	28850	28850	28850	0
10	20250306	193900	1021356250	28850	28850	28850	28850	0
11	20250306	193800	1021356250	28850	28850	28850	28850	0
12	20250306	193700	1021356250	28850	28850	28850	28850	0
13	20250306	193600	1021356250	28850	28850	28850	28850	0
14	20250306	193500	1021356250	28850	28850	28850	28850	0
15	20250306	193400	1021356250	28850	28850	28850	28850	0
16	20250306	193300	1021356250	28850	28850	28850	28850	0
17	20250306	193200	1021356250	28850	28850	28850	28850	0
18	20250306	193100	1021356250	28850	28850	28850	28850	0
19	20250306	193000	1021356250	28850	28850	28850	28850	0
20	20250306	192900	1021356250	28850	28850	28850	28850	0
21	20250306	192800	1021356250	28850	28850	28850	28850	0
22	20250306	192700	1021356250	28850	28850	28850	28850	0
23	20250306	192600	1021356250	28850	28850	28850	28850	0
24	20250306	192500	1021356250	28850	28850	28850	28850	0
25	20250306	192400	1021356250	28850	28850	28850	28850	0
26	20250306	192300	1021356250	28850	28850	28850	28850	0
27	20250306	192200	1021356250	28850	28850	28850	28850	0
28	20250306	192100	1021356250	28850	28850	28850	28850	0
29	20250306	192000	1021356250	28850	28850	28850	28850	0
30	20250306	191900	1021356250	28850	28850	28850	28850	0
31	20250306	191800	1021356250	28850	28850	28850	28850	0
32	20250306	191700	1021356250	28850	28850	28850	28850	885
33	20250306	191600	1021356250	28850	28850	28850	28850	0
34	20250306	191500	1021356250	28850	28850	28850	28850	0
35	20250306	191400	1021356250	28850	28850	28850	28850	0
36	20250306	191300	1021356250	28850	28850	28850	28850	0
37	20250306	191200	1021356250	28850	28850	28850	28850	0
38	20250306	191100	1021356250	28850	28850	28850	28850	0
39	20250306	191000	1021356250	28850	28850	28850	28850	0
40	20250306	190900	1021356250	28850	28850	28850	28850	0
41	20250306	190800	1021356250	28850	28850	28850	28850	0
42	20250306	190700	1021356250	28850	28850	28850	28850	0
43	20250306	190600	1021356250	28850	28850	28850	28850	0
44	20250306	190500	1021356250	28850	28850	28850	28850	0
45	20250306	190400	1021356250	28850	28850	28850	28850	0
46	20250306	190300	1021356250	28850	28850	28850	28850	0
47	20250306	190200	1021356250	28850	28850	28850	28850	0
48	20250306	190100	1021356250	28850	28850	28850	28850	0
49	20250306	190000	1021356250	28850	28850	28850	28850	0
50	20250306	185900	1021356250	28850	28850	28850	28850	0
51	20250306	185800	1021356250	28850	28850	28850	28850	0
52	20250306	185700	1021356250	28850	28850	28850	28850	0
53	20250306	185600	1021356250	28850	28850	28850	28850	0
54	20250306	185500	1021356250	28850	28850	28850	28850	0
55	20250306	185400	1021356250	28850	28850	28850	28850	0
56	20250306	185300	1021356250	28850	28850	28850	28850	0
57	20250306	185200	1021356250	28850	28850	28850	28850	0
58	20250306	185100	1021356250	28850	28850	28850	28850	0
59	20250306	185000	1021356250	28850	28850	28850	28850	0
60	20250306	184900	1021356250	28850	28850	28850	28850	0
61	20250306	184800	1021356250	28850	28850	28850	28850	0
62	20250306	184700	1021356250	28850	28850	28850	28850	885
63	20250306	184600	1021356250	28850	28850	28850	28850	0
64	20250306	184500	1021356250	28850	28850	28850	28850	0
65	20250306	184400	1021356250	28850	28850	28850	28850	0
66	20250306	184300	1021356250	28850	28850	28850	28850	0
67	20250306	184200	1021356250	28850	28850	28850	28850	0
68	20250306	184100	1021356250	28850	28850	28850	28850	0
69	20250306	184000	1021356250	28850	28850	28850	28850	0
70	20250306	183900	1021356250	28850	28850	28850	28850	0
71	20250306	183800	1021356250	28850	28850	28850	28850	0
72	20250306	183700	1021356250	28850	28850	28850	28850	0
73	20250306	183600	1021356250	28850	28850	28850	28850	0
74	20250306	183500	1021356250	28850	28850	28850	28850	0
75	20250306	183400	1021356250	28850	28850	28850	28850	0
76	20250306	183300	1021356250	28850	28850	28850	28850	0
77	20250306	183200	1021356250	28850	28850	28850	28850	0
78	20250306	183100	1021356250	28850	28850	28850	28850	0
79	20250306	183000	1021356250	28850	28850	28850	28850	0
80	20250306	182900	1021356250	28850	28850	28850	28850	0
81	20250306	182800	1021356250	28850	28850	28850	28850	0
82	20250306	182700	1021356250	28850	28850	28850	28850	0
83	20250306	182600	1021356250	28850	28850	28850	28850	0
84	20250306	182500	1021356250	28850	28850	28850	28850	0
85	20250306	182400	1021356250	28850	28850	28850	28850	0
86	20250306	182300	1021356250	28850	28850	28850	28850	0
87	20250306	182200	1021356250	28850	28850	28850	28850	0
88	20250306	182100	1021356250	28850	28850	28850	28850	0
89	20250306	182000	1021356250	28850	28850	28850	28850	0
90	20250306	181900	1021356250	28850	28850	28850	28850	0
91	20250306	181800	1021356250	28850	28850	28850	28850	0
92	20250306	181700	1021356250	28850	28850	28850	28850	885
93	20250306	181600	1021356250	28850	28850	28850	28850	0
94	20250306	181500	1021356250	28850	28850	28850	28850	0
95	20250306	181400	1021356250	28850	28850	28850	28850	0
96	20250306	181300	1021356250	28850	28850	28850	28850	0
97	20250306	181200	1021356250	28850	28850	28850	28850	0
98	20250306	181100	1021356250	28850	28850	28850	28850	0
99	20250306	181000	1021356250	28850	28850	28850	28850	0
100	20250306	180900	1021356250	28850	28850	28850	28850	0
101	20250306	180800	1021356250	28850	28850	28850	28850	0
102	20250306	180700	1021356250	28850	28850	28850	28850	0
103	20250306	180600	1021356250	28850	28850	28850	28850	0
104	20250306	180500	1021356250	28850	28850	28850	28850	0
105	20250306	180400	1021356250	28850	28850	28850	28850	0
106	20250306	180300	1021356250	28850	28850	28850	28850	0
107	20250306	180200	1021356250	28850	28850	28850	28850	0
108	20250306	180100	1021356250	28850	28850	28850	28850	0
109	20250306	180000	1021356250	28850	28850	28850	28850	0
110	20250306	175900	1021356250	28850	28850	28850	28850	0
111	20250306	175800	1021356250	28850	28850	28850	28850	0
112	20250306	175700	1021356250	28850	28850	28850	28850	0
113	20250306	175600	1021356250	28850	28850	28850	28850	0
114	20250306	175500	1021356250	28850	28850	28850	28850	0
115	20250306	175400	1021356250	28850	28850	28850	28850	0
116	20250306	175300	1021356250	28850	28850	28850	28850	0
117	20250306	175200	1021356250	28850	28850	28850	28850	0
118	20250306	175100	1021356250	28850	28850	28850	28850	0
119	20250306	175000	1021356250	28850	28850	28850	28850	0
120	20250306	174900	1021356250	28850	28850	28850	28850	0
121	20250306	174800	1021356250	28850	28850	28850	28850	0
122	20250306	174700	1021356250	28850	28850	28850	28850	885
123	20250306	174600	1021356250	28850	28850	28850	28850	0
124	20250306	174500	1021356250	28850	28850	28850	28850	0
125	20250306	174400	1021356250	28850	28850	28850	28850	0
126	20250306	174300	1021356250	28850	28850	28850	28850	0
127	20250306	174200	1021356250	28850	28850	28850	28850	0
128	20250306	174100	1021356250	28850	28850	28850	28850	0
129	20250306	174000	1021356250	28850	28850	28850	28850	0
130	20250306	173900	1021356250	28850	28850	28850	28850	0
131	20250306	173800	1021356250	28850	28850	28850	28850	0
132	20250306	173700	1021356250	28850	28850	28850	28850	0
133	20250306	173600	1021356250	28850	28850	28850	28850	0
134	20250306	173500	1021356250	28850	28850	28850	28850	0
135	20250306	173400	1021356250	28850	28850	28850	28850	0
136	20250306	173300	1021356250	28850	28850	28850	28850	0
137	20250306	173200	1021356250	28850	28850	28850	28850	0
138	20250306	173100	1021356250	28850	28850	28850	28850	0
139	20250306	173000	1021356250	28850	28850	28850	28850	0
140	20250306	172900	1021356250	28850	28850	28850	28850	0
141	20250306	172800	1021356250	28850	28850	28850	28850	0
142	20250306	172700	1021356250	28850	28850	28850	28850	0
143	20250306	172600	1021356250	28850	28850	28850	28850	0
144	20250306	172500	1021356250	28850	28850	28850	28850	0
145	20250306	172400	1021356250	28850	28850	28850	28850	0
146	20250306	172300	1021356250	28850	28850	28850	28850	0
147	20250306	172200	1021356250	28850	28850	28850	28850	0
148	20250306	172100	1021356250	28850	28850	28850	28850	0
149	20250306	172000	1021356250	28850	28850	28850	28850	0
150	20250306	171900	1021356250	28850	28850	28850	28850	0
151	20250306	171800	1021356250	28850	28850	28850	28850	0
152	20250306	171700	1021356250	28850	28850	28850	28850	885
153	20250306	171600	1021356250	28850	28850	28850	28850	0
154	20250306	171500	1021356250	28850	28850	28850	28850	0
155	20250306	171400	1021356250	28850	28850	28850	28850	0
156	20250306	171300	1021356250	28850	28850	28850	28850	0
157	20250306	171200	1021356250	28850	28850	28850	28850	0
158	20250306	171100	1021356250	28850	28850	28850	28850	0
159	20250306	171000	1021356250	28850	28850	28850	28850	0
160	20250306	170900	1021356250	28850	28850	28850	28850	0
161	20250306	170800	1021356250	28850	28850	28850	28850	0
162	20250306	170700	1021356250	28850	28850	28850	28850	0
163	20250306	170600	1021356250	28850	28850	28850	28850	0
164	20250306	170500	1021356250	28850	28850	28850	28850	0
165	20250306	170400	1021356250	28850	28850	28850	28850	0
166	20250306	170300	1021356250	28850	28850	28850	28850	0
167	20250306	170200	1021356250	28850	28850	28850	28850	0
168	20250306	170100	1021356250	28850	28850	28850	28850	0
169	20250306	170000	1021356250	28850	28850	28850	28850	0
170	20250306	165900	1021356250	28850	28850	28850	28850	0
171	20250306	165800	1021356250	28850	28850	28850	28850	0
172	20250306	165700	1021356250	28850	28850	28850	28850	0
173	20250306	165600	1021356250	28850	28850	28850	28850	0
174	20250306	165500	1021356250	28850	28850	28850	28850	0
175	20250306	165400	1021356250	28850	28850	28850	28850	0
176	20250306	165300	1021356250	28850	28850	28850	28850	0
177	20250306	165200	1021356250	28850	28850	28850	28850	0
178	20250306	165100	1021356250	28850	28850	28850	28850	0
179	20250306	165000	1021356250	28850	28850	28850	28850	0
180	20250306	164900	1021356250	28850	28850	28850	28850	0
181	20250306	164800	1021356250	28850	28850	28850	28850	0
182	20250306	164700	1021356250	28850	28850	28850	28850	885
183	20250306	164600	1021356250	28850	28850	28850	28850	0
184	20250306	164500	1021356250	28850	28850	28850	28850	0
185	20250306	164400	1021356250	28850	28850	28850	28850	0
186	20250306	164300	1021356250	28850	28850	28850	28850	0
187	20250306	164200	1021356250	28850	28850	28850	28850	0
188	20250306	164100	1021356250	28850	28850	28850	28850	0
189	20250306	164000	1021356250	28850	28850	28850	28850	0
190	20250306	163900	1021356250	28850	28850	28850	28850	0
191	20250306	163800	1021356250	28850	28850	28850	28850	0
192	20250306	163700	1021356250	28850	28850	28850	28850	0
193	20250306	163600	1021356250	28850	28850	28850	28850	0
194	20250306	163500	1021356250	28850	28850	28850	28850	0
195	20250306	163400	1021356250	28850	28850	28850	28850	0
196	20250306	163300	1021356250	28850	28850	28850	28850	0
197	20250306	163200	1021356250	28850	28850	28850	28850	0
198	20250306	163100	1021356250	28850	28850	28850	28850	0
199	20250306	163000	1021356250	28850	28850	28850	28850	0
200	20250306	162900	1021356250	28850	28850	28850	28850	0
201	20250306	162800	1021356250	28850	28850	28850	28850	0
202	20250306	162700	1021356250	28850	28850	28850	28850	0
203	20250306	162600	1021356250	28850	28850	28850	28850	0
204	20250306	162500	1021356250	28850	28850	28850	28850	0
205	20250306	162400	1021356250	28850	28850	28850	28850	0
206	20250306	162300	1021356250	28850	28850	28850	28850	0
207	20250306	162200	1021356250	28850	28850	28850	28850	0
208	20250306	162100	1021356250	28850	28850	28850	28850	0
209	20250306	162000	1021356250	28850	28850	28850	28850	0
210	20250306	161900	1021356250	28850	28850	28850	28850	0
211	20250306	161800	1021356250	28850	28850	28850	28850	0
212	20250306	161700	1021356250	28850	28850	28850	28850	885
213	20250306	161600	1021356250	28850	28850	28850	28850	0
214	20250306	161500	1021356250	28850	28850	28850	28850	0
215	20250306	161400	1021356250	28850	28850	28850	28850	0
216	20250306	161300	1021356250	28850	28850	28850	28850	0
217	20250306	161200	1021356250	28850	28850	28850	28850	0
218	20250306	161100	1021356250	28850	28850	28850	28850	0
219	20250306	161000	1021356250	28850	28850	28850	28850	0
220	20250306	160900	1021356250	28850	28850	28850	28850	0
221	20250306	160800	1021356250	28850	28850	28850	28850	0
222	20250306	160700	1021356250	28850	28850	28850	28850	0
223	20250306	160600	1021356250	28850	28850	28850	28850	0
224	20250306	160500	1021356250	28850	28850	28850	28850	0
225	20250306	160400	1021356250	28850	28850	28850	28850	0
226	20250306	160300	1021356250	28850	28850	28850	28850	0
227	20250306	160200	1021356250	28850	28850	28850	28850	0
228	20250306	160100	1021356250	28850	28850	28850	28850	0
229	20250306	160000	1021356250	28850	28850	28850	28850	0
230	20250306	155900	1021356250	28850	28850	28850	28850	0
231	20250306	155800	1021356250	28850	28850	28850	28850	0
232	20250306	155700	1021356250	28850	28850	28850	28850	0
233	20250306	155600	1021356250	28850	28850	28850	28850	0
234	20250306	155500	1021356250	28850	28850	28850	28850	0
235	20250306	155400	1021356250	28850	28850	28850	28850	0
236	20250306	155300	1021356250	28850	28850	28850	28850	0
237	20250306	155200	1021356250	28850	28850	28850	28850	0
238	20250306	155100	1021356250	28850	28850	28850	28850	0
239	20250306	155000	1021356250	28850	28850	28850	28850	0
240	20250306	154900	1021356250	28850	28850	28850	28850	0
241	20250306	154800	1021356250	28850	28850	28850	28850	0
242	20250306	154700	1021356250	28850	28850	28850	28850	885
243	20250306	154600	1021356250	28850	28850	28850	28850	0
244	20250306	154500	1021356250	28850	28850	28850	28850	0
245	20250306	154400	1021356250	28850	28850	28850	28850	0
246	20250306	154300	1021356250	28850	28850	28850	28850	0
247	20250306	154200	1021356250	28850	28850	28850	28850	0
248	20250306	154100	1021356250	28850	28850	28850	28850	0
249	20250306	154000	1021356250	28850	28850	28850	28850	0
250	20250306	153900	1021356250	28850	28850	28850	28850	0
251	20250306	153800	1021356250	28850	28850	28850	28850	0
252	20250306	153700	1021356250	28850	28850	28850	28850	0
253	20250306	153600	1021356250	28850	28850	28850	28850	0
254	20250306	153500	1021356250	28850	28850	28850	28850	0
255	20250306	153400	1021356250	28850	28850	28850	28850	0
256	20250306	153300	1021356250	28850	28850	28850	28850	0
257	20250306	153200	1021356250	28850	28850	28850	28850	0
258	20250306	153100	1021356250	28850	28850	28850	28850	0
259	20250306	153000	1021356250	28850	28850	28850	28850	885
260	20250306	152900	995824000	28600	28600	28600	28600	0
261	20250306	152800	995824000	28600	28600	28600	28600	0
262	20250306	152700	995824000	28600	28600	28600	28600	0
263	20250306	152600	995824000	28600	28600	28600	28600	0
264	20250306	152500	995824000	28600	28600	28600	28600	0
265	20250306	152400	995824000	28600	28600	28600	28600	0
266	20250306	152300	995824000	28600	28600	28600	28600	0
267	20250306	152200	995824000	28600	28600	28600	28600	0
268	20250306	152100	995824000	28600	28600	28600	28600	0
269	20250306	152000	995824000	28600	28600	28600	28600	0
270	20250306	151900	995824000	28600	28750	28900	28600	813
271	20250306	151800	972423150	28800	28450	28800	28450	307
272	20250306	151700	963607200	28600	28500	28600	28500	502
273	20250306	151600	949300000	28500	28325	28500	28325	550
274	20250306	151500	933671700	28300	28350	28350	28300	97
275	20250306	151400	930926100	28350	28250	28350	28250	7
276	20250306	151300	930727950	28350	28300	28350	28250	26
277	20250306	151200	929991850	28350	28400	28400	28350	34
278	20250306	151100	929027150	28400	28400	28400	28400	42
279	20250306	151000	927834350	28400	28450	28450	28400	370
280	20250306	150900	917324900	28450	28450	28450	28450	5
281	20250306	150800	917182650	28450	28450	28450	28450	0
282	20250306	150700	917182650	28450	28450	28450	28450	1
283	20250306	150600	917154200	28500	28500	28500	28500	10
284	20250306	150500	916869200	28500	28400	28500	28400	18
285	20250306	150400	916357850	28500	28500	28500	28500	0
286	20250306	150300	916357850	28500	28450	28500	28450	6
287	20250306	150200	916187100	28500	28450	28500	28450	403
288	20250306	150100	904721600	28400	28450	28450	28400	11
289	20250306	150000	904409100	28350	28350	28350	28350	10
290	20250306	145900	904125600	28350	28500	28500	28350	236
291	20250306	145800	897410800	28700	28700	28700	28700	0
292	20250306	145700	897410800	28700	28700	28700	28700	0
293	20250306	145600	897410800	28700	28700	28700	28700	0
294	20250306	145500	897410800	28700	28550	28700	28550	333
295	20250306	145400	887903350	28700	28650	28700	28650	22
296	20250306	145300	887272950	28750	28750	28750	28750	0
297	20250306	145200	887272950	28750	28750	28750	28750	0
298	20250306	145100	887272950	28750	28550	28750	28550	118
299	20250306	145000	883903650	28750	28750	28750	28550	319
300	20250306	144900	874743800	28550	28700	28750	28550	206
301	20250306	144800	868832100	28700	28700	28700	28700	0
302	20250306	144700	868832100	28700	28700	28700	28700	2
303	20250306	144600	868774700	28650	28500	28650	28300	1004
304	20250306	144500	840156800	28450	28550	28550	28450	270
305	20250306	144400	832456250	28650	28650	28650	28650	2
306	20250306	144300	832398950	28600	28800	28800	28600	1314
307	20250306	144200	794709300	28850	28850	28850	28850	2
308	20250306	144100	794651600	28800	28800	28800	28800	0
309	20250306	144000	794651600	28800	28800	28800	28800	1
310	20250306	143900	794622800	29000	28750	29000	28750	301
311	20250306	143800	785908350	28900	28900	28900	28900	1
312	20250306	143700	785879450	28900	28900	28900	28900	0
313	20250306	143600	785879450	28900	28900	28900	28900	5
314	20250306	143500	785734950	28900	28900	28900	28900	0
315	20250306	143400	785734950	28900	28900	28900	28900	0
316	20250306	143300	785734950	28900	28900	28900	28900	0
317	20250306	143200	785734950	28900	28900	28900	28900	0
318	20250306	143100	785734950	28900	28800	28900	28750	19
319	20250306	143000	785187900	28800	28800	28800	28800	0
320	20250306	142900	785187900	28800	28950	28950	28800	466
321	20250306	142800	771766200	28850	28850	28850	28850	0
322	20250306	142700	771766200	28850	28850	28850	28850	0
323	20250306	142600	771766200	28850	28850	28850	28850	0
324	20250306	142500	771766200	28850	28850	28850	28850	0
325	20250306	142400	771766200	28850	28850	28850	28850	0
326	20250306	142300	771766200	28850	28850	28850	28850	0
327	20250306	142200	771766200	28850	28850	28850	28850	0
328	20250306	142100	771766200	28850	28850	28850	28850	0
329	20250306	142000	771766200	28850	28900	28900	28850	152
330	20250306	141900	767376000	29100	29100	29100	29100	1
331	20250306	141800	767346900	29100	28800	29100	28800	501
332	20250306	141700	752803600	28750	28750	28750	28750	0
333	20250306	141600	752803600	28750	28750	28750	28750	75
334	20250306	141500	750647350	28700	28750	28750	28700	163
335	20250306	141400	745965200	28750	28750	28750	28750	1
336	20250306	141300	745936450	28750	28750	28750	28750	0
337	20250306	141200	745936450	28750	28750	28750	28750	104
338	20250306	141100	742946450	28900	28900	28900	28900	0
339	20250306	141000	742946450	28900	28750	28900	28750	110
340	20250306	140900	739783650	28900	28900	28900	28900	0
341	20250306	140800	739783650	28900	28900	28900	28900	2
342	20250306	140700	739725850	28800	28850	28850	28800	142
343	20250306	140600	735635500	29000	29000	29000	29000	0
344	20250306	140500	735635500	29000	29000	29000	29000	2
345	20250306	140400	735577500	28900	28900	28900	28900	304
346	20250306	140300	726791900	28900	28800	28900	28800	395
347	20250306	140200	715384900	28800	28800	28800	28800	11
348	20250306	140100	715068100	28800	28800	28800	28800	91
349	20250306	140000	712447300	28900	28900	28900	28900	10
350	20250306	135900	712158300	28900	28900	28900	28900	0
351	20250306	135800	712158300	28900	28900	28900	28900	0
352	20250306	135700	712158300	28900	28900	28900	28900	0
353	20250306	135600	712158300	28900	28900	28900	28900	1
354	20250306	135500	712129400	28800	28800	28800	28800	70
355	20250306	135400	710113400	28900	28850	28900	28850	11
356	20250306	135300	709796000	28900	28900	28900	28900	0
357	20250306	135200	709796000	28900	28900	28900	28900	0
358	20250306	135100	709796000	28900	28850	28900	28850	200
359	20250306	135000	704019300	28850	28850	28850	28850	0
360	20250306	134900	704019300	28850	28850	28850	28850	0
361	20250306	134800	704019300	28850	28850	28850	28850	5
362	20250306	134700	703875050	28850	28800	28850	28800	10
363	20250306	134600	703586900	28850	28850	28850	28850	7
364	20250306	134500	703384950	28850	28950	28950	28850	1372
365	20250306	134400	663772700	28950	28950	28950	28950	55
366	20250306	134300	662180450	29000	29000	29000	29000	2
367	20250306	134200	662122450	28950	28950	28950	28950	31
368	20250306	134100	661225000	29000	29000	29000	29000	0
369	20250306	134000	661225000	29000	29000	29000	29000	0
370	20250306	133900	661225000	29000	29000	29000	29000	1
371	20250306	133800	661196000	28900	28900	28900	28900	0
372	20250306	133700	661196000	28900	29000	29000	28900	548
373	20250306	133600	645320550	29000	29000	29000	29000	0
374	20250306	133500	645320550	29000	29000	29000	29000	0
375	20250306	133400	645320550	29000	29000	29000	29000	0
376	20250306	133300	645320550	29000	29000	29000	29000	0
377	20250306	133200	645320550	29000	29000	29000	29000	0
378	20250306	133100	645320550	29000	29000	29000	29000	1
379	20250306	133000	645291550	29000	29100	29100	29000	394
380	20250306	132900	633846750	29250	29250	29250	29250	0
381	20250306	132800	633846750	29250	29250	29250	29250	0
382	20250306	132700	633846750	29250	29250	29250	29250	0
383	20250306	132600	633846750	29250	29250	29250	29250	0
384	20250306	132500	633846750	29250	29250	29250	29250	0
385	20250306	132400	633846750	29250	29250	29250	29250	0
386	20250306	132300	633846750	29250	29250	29250	29250	0
387	20250306	132200	633846750	29250	29250	29250	29250	0
388	20250306	132100	633846750	29250	29250	29250	29250	1
389	20250306	132000	633817500	29050	29050	29050	29050	0
390	20250306	131900	633817500	29050	29050	29050	29050	0
391	20250306	131800	633817500	29050	29050	29050	29050	12
392	20250306	131700	633468900	29050	29050	29050	29050	0
393	20250306	131600	633468900	29050	29050	29050	29050	2
394	20250306	131500	633410800	29050	29050	29050	29050	1
395	20250306	131400	633381750	29250	29250	29250	29250	0
396	20250306	131300	633381750	29250	29250	29250	29250	0
397	20250306	131200	633381750	29250	29250	29250	29250	0
398	20250306	131100	633381750	29250	29150	29250	29150	100
399	20250306	131000	630458400	29100	29100	29100	29100	100
400	20250306	130900	627548400	29100	29100	29100	29100	0
401	20250306	130800	627548400	29100	29100	29100	29100	0
402	20250306	130700	627548400	29100	29100	29100	29100	0
403	20250306	130600	627548400	29100	29100	29100	29100	2
404	20250306	130500	627490200	29150	29150	29150	29150	50
405	20250306	130400	626032700	29100	29100	29100	29100	0
406	20250306	130300	626032700	29100	29100	29100	29100	0
407	20250306	130200	626032700	29100	29200	29200	29100	732
408	20250306	130100	604697250	29200	29200	29200	29200	0
409	20250306	130000	604697250	29200	29200	29200	29200	0
410	20250306	125900	604697250	29200	29200	29200	29200	0
411	20250306	125800	604697250	29200	29200	29200	29200	0
412	20250306	125700	604697250	29200	29200	29200	29200	0
413	20250306	125600	604697250	29200	29200	29200	29200	0
414	20250306	125500	604697250	29200	29200	29200	29200	0
415	20250306	125400	604697250	29200	29200	29200	29200	93
416	20250306	125300	601981650	29250	29250	29250	29250	37
417	20250306	125200	600899400	29250	29250	29250	29250	13
418	20250306	125100	600519150	29300	29300	29300	29300	0
419	20250306	125000	600519150	29300	29300	29300	29300	0
420	20250306	124900	600519150	29300	29300	29300	29300	0
421	20250306	124800	600519150	29300	29300	29300	29300	0
422	20250306	124700	600519150	29300	29300	29300	29300	0
423	20250306	124600	600519150	29300	29300	29300	29300	0
424	20250306	124500	600519150	29300	29300	29300	29300	0
425	20250306	124400	600519150	29300	29300	29300	29300	0
426	20250306	124300	600519150	29300	29200	29300	29200	91
427	20250306	124200	597861350	29200	29200	29200	29200	1
428	20250306	124100	597832150	29300	29300	29300	29300	0
429	20250306	124000	597832150	29300	29200	29300	29200	38
430	20250306	123900	596722450	29150	29150	29150	29150	1
431	20250306	123800	596693300	29200	29200	29200	29200	1
432	20250306	123700	596664100	29150	29250	29250	29150	452
433	20250306	123600	583465850	29300	29300	29300	29300	0
434	20250306	123500	583465850	29300	29300	29300	29300	0
435	20250306	123400	583465850	29300	29300	29300	29300	1
436	20250306	123300	583436550	29250	29250	29250	29250	0
437	20250306	123200	583436550	29250	29225	29250	29225	51
438	20250306	123100	581945300	29200	29200	29200	29200	155
439	20250306	123000	577419300	29200	29200	29200	29200	5
440	20250306	122900	577273300	29200	29200	29200	29200	0
441	20250306	122800	577273300	29200	29200	29200	29200	10
442	20250306	122700	576981300	29250	29200	29250	29200	11
443	20250306	122600	576660050	29200	29200	29200	29200	65
444	20250306	122500	574762050	29250	29250	29250	29250	80
445	20250306	122400	572422050	29300	29300	29300	29300	0
446	20250306	122300	572422050	29300	29300	29300	29300	0
447	20250306	122200	572422050	29300	29300	29300	29300	1
448	20250306	122100	572392750	29250	29250	29250	29250	20
449	20250306	122000	571807750	29250	29250	29250	29250	60
450	20250306	121900	570052750	29400	29400	29400	29400	0
451	20250306	121800	570052750	29400	29400	29400	29400	0
452	20250306	121700	570052750	29400	29400	29400	29400	0
453	20250306	121600	570052750	29400	29400	29400	29400	0
454	20250306	121500	570052750	29400	29400	29400	29400	1
455	20250306	121400	570023350	29400	29400	29400	29400	0
456	20250306	121300	570023350	29400	29400	29400	29400	0
457	20250306	121200	570023350	29400	29400	29400	29400	0
458	20250306	121100	570023350	29400	29400	29400	29400	0
459	20250306	121000	570023350	29400	29400	29400	29400	0
460	20250306	120900	570023350	29400	29400	29400	29400	0
461	20250306	120800	570023350	29400	29400	29400	29400	0
462	20250306	120700	570023350	29400	29400	29400	29400	0
463	20250306	120600	570023350	29400	29400	29400	29400	0
464	20250306	120500	570023350	29400	29400	29400	29400	0
465	20250306	120400	570023350	29400	29350	29400	29350	18
466	20250306	120300	569494250	29400	29400	29400	29400	0
467	20250306	120200	569494250	29400	29400	29400	29400	65
468	20250306	120100	567583250	29400	29350	29400	29250	1321
469	20250306	120000	528922850	29350	29400	29400	29300	367
470	20250306	115900	518145550	29500	29500	29500	29500	0
471	20250306	115800	518145550	29500	29450	29500	29450	27
472	20250306	115700	517350350	29500	29500	29500	29500	0
473	20250306	115600	517350350	29500	29500	29500	29500	0
474	20250306	115500	517350350	29500	29500	29500	29500	464
475	20250306	115400	503662350	29450	29450	29450	29450	200
476	20250306	115300	497772350	29450	29450	29450	29450	0
477	20250306	115200	497772350	29450	29450	29450	29450	0
478	20250306	115100	497772350	29450	29450	29450	29450	0
479	20250306	115000	497772350	29450	29400	29450	29400	52
480	20250306	114900	496243450	29400	29400	29400	29400	0
481	20250306	114800	496243450	29400	29400	29400	29400	0
482	20250306	114700	496243450	29400	29400	29400	29400	0
483	20250306	114600	496243450	29400	29400	29400	29400	0
484	20250306	114500	496243450	29400	29350	29400	29350	129
485	20250306	114400	492457200	29300	29300	29300	29300	0
486	20250306	114300	492457200	29300	29300	29300	29300	0
487	20250306	114200	492457200	29300	29300	29300	29300	2
488	20250306	114100	492398600	29300	29250	29300	29250	316
489	20250306	114000	483140800	29250	29250	29250	29250	19
490	20250306	113900	482585050	29250	29250	29250	29250	0
491	20250306	113800	482585050	29250	29250	29250	29250	0
492	20250306	113700	482585050	29250	29250	29250	29250	0
493	20250306	113600	482585050	29250	29250	29250	29250	0
494	20250306	113500	482585050	29250	29250	29250	29250	0
495	20250306	113400	482585050	29250	29250	29250	29250	1
496	20250306	113300	482555800	29250	29250	29250	29250	3
497	20250306	113200	482468050	29200	29200	29200	29200	0
498	20250306	113100	482468050	29200	29200	29200	29200	95
499	20250306	113000	479694050	29200	29200	29200	29200	50
500	20250306	112900	478234050	29200	29200	29200	29200	47
501	20250306	112800	476861650	29200	29200	29200	29200	0
502	20250306	112700	476861650	29200	29200	29200	29200	0
503	20250306	112600	476861650	29200	29200	29200	29200	0
504	20250306	112500	476861650	29200	29200	29200	29200	60
505	20250306	112400	475109650	29200	29200	29200	29200	0
506	20250306	112300	475109650	29200	29200	29200	29200	0
507	20250306	112200	475109650	29200	29200	29200	29200	0
508	20250306	112100	475109650	29200	29200	29200	29200	0
509	20250306	112000	475109650	29200	29200	29200	29200	50
510	20250306	111900	473649650	29250	29250	29250	29250	2
511	20250306	111800	473591150	29200	29200	29200	29200	0
512	20250306	111700	473591150	29200	29200	29200	29200	0
513	20250306	111600	473591150	29200	29200	29200	29200	80
514	20250306	111500	471255150	29200	29200	29200	29200	0
515	20250306	111400	471255150	29200	29200	29200	29200	0
516	20250306	111300	471255150	29200	29200	29200	29200	0
517	20250306	111200	471255150	29200	29200	29200	29200	90
518	20250306	111100	468627150	29200	29200	29200	29200	0
519	20250306	111000	468627150	29200	29200	29200	29200	0
520	20250306	110900	468627150	29200	29200	29200	29200	0
521	20250306	110800	468627150	29200	29200	29200	29200	0
522	20250306	110700	468627150	29200	29200	29200	29200	0
523	20250306	110600	468627150	29200	29300	29300	29200	14
524	20250306	110500	468217650	29200	29200	29300	29200	308
525	20250306	110400	459199000	29200	29200	29200	29200	0
526	20250306	110300	459199000	29200	29200	29200	29200	0
527	20250306	110200	459199000	29200	29100	29200	29100	122
528	20250306	110100	455639800	29050	29050	29050	29050	0
529	20250306	110000	455639800	29050	29050	29050	29050	0
530	20250306	105900	455639800	29050	29100	29150	29050	870
531	20250306	105800	430284900	29150	29150	29150	29150	0
532	20250306	105700	430284900	29150	29150	29150	29150	0
533	20250306	105600	430284900	29150	29150	29150	29150	0
534	20250306	105500	430284900	29150	29150	29150	29150	0
535	20250306	105400	430284900	29150	29150	29150	29150	0
536	20250306	105300	430284900	29150	29150	29150	29150	0
537	20250306	105200	430284900	29150	29150	29150	29150	8
538	20250306	105100	430051700	29200	29200	29200	29200	0
539	20250306	105000	430051700	29200	29200	29200	29200	0
540	20250306	104900	430051700	29200	29200	29200	29200	0
541	20250306	104800	430051700	29200	29200	29200	29200	0
542	20250306	104700	430051700	29200	29200	29200	29200	0
543	20250306	104600	430051700	29200	29200	29200	29200	0
544	20250306	104500	430051700	29200	29150	29200	29150	6
545	20250306	104400	429876750	28950	29150	29150	28950	71
546	20250306	104300	427820600	29100	29100	29100	29100	11
547	20250306	104200	427500500	29100	29100	29100	29100	1
548	20250306	104100	427471400	29000	29000	29000	29000	25
549	20250306	104000	426746400	29050	28950	29050	28950	395
550	20250306	103900	415309750	29000	28950	29000	28950	50
551	20250306	103800	413860850	28900	28900	28900	28850	649
552	20250306	103700	395106950	28900	28900	28900	28900	3
553	20250306	103600	395020250	28900	28900	28900	28900	0
554	20250306	103500	395020250	28900	28900	28900	28900	0
555	20250306	103400	395020250	28900	29000	29000	28900	1321
556	20250306	103300	356791150	29050	29050	29050	29050	0
557	20250306	103200	356791150	29050	29050	29050	29050	50
558	20250306	103100	355338650	29000	29000	29000	29000	7
559	20250306	103000	355135650	29050	29050	29050	29050	0
560	20250306	102900	355135650	29050	29050	29050	29050	0
561	20250306	102800	355135650	29050	29050	29050	29050	0
562	20250306	102700	355135650	29050	29050	29050	29050	1
563	20250306	102600	355106600	29050	29050	29050	29050	0
564	20250306	102500	355106600	29050	28950	29050	28950	9
565	20250306	102400	354845950	28950	28950	28950	28950	0
566	20250306	102300	354845950	28950	29050	29050	28950	682
567	20250306	102200	335088050	29100	29200	29200	29100	178
568	20250306	102100	329903950	29300	29300	29300	29300	1
569	20250306	102000	329874650	29200	29200	29200	29200	2
570	20250306	101900	329816250	29150	29150	29150	29150	8
571	20250306	101800	329583050	29350	29350	29350	29350	0
572	20250306	101700	329583050	29350	29200	29350	29200	2
573	20250306	101600	329524500	29350	29200	29500	29200	116
574	20250306	101500	326107600	29250	29000	29250	29000	1104
575	20250306	101400	293869000	29050	29000	29050	28850	318
576	20250306	101300	284672700	29000	29000	29000	29000	0
577	20250306	101200	284672700	29000	29000	29000	29000	2
578	20250306	101100	284614700	29050	29050	29050	29050	0
579	20250306	101000	284614700	29050	28950	29050	28950	288
580	20250306	100900	276276950	28900	28900	28900	28900	0
581	20250306	100800	276276950	28900	28900	28900	28900	0
582	20250306	100700	276276950	28900	28900	28900	28900	91
583	20250306	100600	273647050	28950	28950	28950	28950	0
584	20250306	100500	273647050	28950	28950	28950	28950	0
585	20250306	100400	273647050	28950	28950	28950	28950	10
586	20250306	100300	273357550	28900	28900	28900	28900	0
587	20250306	100200	273357550	28900	28900	28900	28900	0
588	20250306	100100	273357550	28900	28900	28950	28900	8
589	20250306	100000	273126300	28900	28900	28900	28900	50
590	20250306	095900	271681300	28900	28900	28900	28900	0
591	20250306	095800	271681300	28900	28900	28900	28900	3
592	20250306	095700	271594600	28900	28900	28900	28900	0
593	20250306	095600	271594600	28900	28900	28900	28900	0
594	20250306	095500	271594600	28900	28950	28950	28900	311
595	20250306	095400	262596750	29000	29000	29000	29000	0
596	20250306	095300	262596750	29000	29000	29000	29000	0
597	20250306	095200	262596750	29000	29000	29000	29000	0
598	20250306	095100	262596750	29000	29000	29000	29000	0
599	20250306	095000	262596750	29000	29000	29000	29000	10
600	20250306	094900	262306750	29000	29000	29000	29000	253
601	20250306	094800	254969750	29000	29000	29000	29000	0
602	20250306	094700	254969750	29000	29000	29000	29000	160
603	20250306	094600	250329750	29050	29000	29050	29000	217
604	20250306	094500	244035750	29000	29000	29000	29000	11
605	20250306	094400	243716750	29000	29000	29000	29000	1
606	20250306	094300	243687750	28950	28950	28950	28950	2
607	20250306	094200	243629850	28900	28900	28900	28900	0
608	20250306	094100	243629850	28900	28950	28950	28900	146
609	20250306	094000	239408150	28900	28900	28900	28900	1
610	20250306	093900	239379250	28850	28900	28900	28850	109
611	20250306	093800	236229250	28850	28850	28850	28850	0
612	20250306	093700	236229250	28850	28900	28950	28850	27
613	20250306	093600	235448900	28850	28850	28850	28850	1
614	20250306	093500	235420050	28900	28900	28900	28900	501
615	20250306	093400	220941150	28950	28950	28950	28950	0
616	20250306	093300	220941150	28950	28950	28950	28950	0
617	20250306	093200	220941150	28950	28950	28950	28950	0
618	20250306	093100	220941150	28950	28950	28950	28950	70
619	20250306	093000	218914650	29000	29000	29000	29000	1
620	20250306	092900	218885650	28950	28950	28950	28950	15
621	20250306	092800	218451400	29000	29050	29050	28950	484
622	20250306	092700	204422100	29000	29000	29000	29000	0
623	20250306	092600	204422100	29000	29250	29250	29000	2
624	20250306	092500	204363850	29000	29000	29000	29000	1
625	20250306	092400	204334850	29250	29050	29250	29050	21
626	20250306	092300	203724600	28950	28950	28950	28950	0
627	20250306	092200	203724600	28950	29150	29150	28950	2120
628	20250306	092100	142171150	29200	29200	29200	29200	100
629	20250306	092000	139251150	29300	29300	29300	29300	5
630	20250306	091900	139104650	29200	29200	29200	29200	39
631	20250306	091800	137965850	29200	29200	29200	29200	0
632	20250306	091700	137965850	29200	29250	29250	29200	30
633	20250306	091600	137088600	29450	29450	29450	29450	0
634	20250306	091500	137088600	29450	29200	29450	29200	119
635	20250306	091400	133605550	29150	29150	29150	29150	11
636	20250306	091300	133284900	29100	29100	29100	29100	0
637	20250306	091200	133284900	29100	29100	29100	29100	50
638	20250306	091100	131829900	29100	29100	29150	29050	2407
639	20250306	091000	61789650	29250	29250	29250	29250	1
640	20250306	090900	61760400	29100	29150	29150	29100	60
641	20250306	090800	60011450	29150	29150	29150	29150	0
642	20250306	090700	60011450	29150	29150	29150	29150	3
643	20250306	090600	59924000	29250	29250	29250	29250	0
644	20250306	090500	59924000	29250	29200	29300	29150	366
645	20250306	090400	49237300	29300	29300	29300	29300	0
646	20250306	090300	49237300	29300	29200	29300	29200	51
647	20250306	090200	47745100	29100	29100	29100	29100	7
648	20250306	090100	47541400	29100	29400	29400	28950	1416
649	20250306	090000	6246150	29400	29850	29900	29400	210