KissMeData/001130/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183300	150758800	129200	129200	129200	129200	7
3	20250305	183200	150758800	129200	129200	129200	129200	0
4	20250305	183100	150758800	129200	129200	129200	129200	0
5	20250305	183000	150758800	129200	129200	129200	129200	0
6	20250305	182900	150758800	129200	129200	129200	129200	0
7	20250305	182800	150758800	129200	129200	129200	129200	0
8	20250305	182700	150758800	129200	129200	129200	129200	0
9	20250305	182600	150758800	129200	129200	129200	129200	0
10	20250305	182500	150758800	129200	129200	129200	129200	0
11	20250305	182400	150758800	129200	129200	129200	129200	0
12	20250305	182300	150758800	129200	129200	129200	129200	0
13	20250305	182200	150758800	129200	129200	129200	129200	0
14	20250305	182100	150758800	129200	129200	129200	129200	0
15	20250305	182000	150758800	129200	129200	129200	129200	0
16	20250305	181900	150758800	129200	129200	129200	129200	0
17	20250305	181800	150758800	129200	129200	129200	129200	0
18	20250305	181700	150758800	129200	129200	129200	129200	0
19	20250305	181600	150758800	129200	129200	129200	129200	0
20	20250305	181500	150758800	129200	129200	129200	129200	0
21	20250305	181400	150758800	129200	129200	129200	129200	0
22	20250305	181300	150758800	129200	129200	129200	129200	0
23	20250305	181200	150758800	129200	129200	129200	129200	0
24	20250305	181100	150758800	129200	129200	129200	129200	0
25	20250305	181000	150758800	129200	129200	129200	129200	0
26	20250305	180900	150758800	129200	129200	129200	129200	0
27	20250305	180800	150758800	129200	129200	129200	129200	0
28	20250305	180700	150758800	129200	129200	129200	129200	0
29	20250305	180600	150758800	129200	129200	129200	129200	0
30	20250305	180500	150758800	129200	129200	129200	129200	0
31	20250305	180400	150758800	129200	129200	129200	129200	0
32	20250305	180300	150758800	129200	129200	129200	129200	7
33	20250305	180200	150758800	129200	129200	129200	129200	0
34	20250305	180100	150758800	129200	129200	129200	129200	0
35	20250305	180000	150758800	129200	129200	129200	129200	0
36	20250305	175900	150758800	129200	129200	129200	129200	0
37	20250305	175800	150758800	129200	129200	129200	129200	0
38	20250305	175700	150758800	129200	129200	129200	129200	0
39	20250305	175600	150758800	129200	129200	129200	129200	0
40	20250305	175500	150758800	129200	129200	129200	129200	0
41	20250305	175400	150758800	129200	129200	129200	129200	0
42	20250305	175300	150758800	129200	129200	129200	129200	0
43	20250305	175200	150758800	129200	129200	129200	129200	0
44	20250305	175100	150758800	129200	129200	129200	129200	0
45	20250305	175000	150758800	129200	129200	129200	129200	0
46	20250305	174900	150758800	129200	129200	129200	129200	0
47	20250305	174800	150758800	129200	129200	129200	129200	0
48	20250305	174700	150758800	129200	129200	129200	129200	0
49	20250305	174600	150758800	129200	129200	129200	129200	0
50	20250305	174500	150758800	129200	129200	129200	129200	0
51	20250305	174400	150758800	129200	129200	129200	129200	0
52	20250305	174300	150758800	129200	129200	129200	129200	0
53	20250305	174200	150758800	129200	129200	129200	129200	0
54	20250305	174100	150758800	129200	129200	129200	129200	0
55	20250305	174000	150758800	129200	129200	129200	129200	0
56	20250305	173900	150758800	129200	129200	129200	129200	0
57	20250305	173800	150758800	129200	129200	129200	129200	0
58	20250305	173700	150758800	129200	129200	129200	129200	0
59	20250305	173600	150758800	129200	129200	129200	129200	0
60	20250305	173500	150758800	129200	129200	129200	129200	0
61	20250305	173400	150758800	129200	129200	129200	129200	0
62	20250305	173300	150758800	129200	129200	129200	129200	7
63	20250305	173200	150758800	129200	129200	129200	129200	0
64	20250305	173100	150758800	129200	129200	129200	129200	0
65	20250305	173000	150758800	129200	129200	129200	129200	0
66	20250305	172900	150758800	129200	129200	129200	129200	0
67	20250305	172800	150758800	129200	129200	129200	129200	0
68	20250305	172700	150758800	129200	129200	129200	129200	0
69	20250305	172600	150758800	129200	129200	129200	129200	0
70	20250305	172500	150758800	129200	129200	129200	129200	0
71	20250305	172400	150758800	129200	129200	129200	129200	0
72	20250305	172300	150758800	129200	129200	129200	129200	0
73	20250305	172200	150758800	129200	129200	129200	129200	0
74	20250305	172100	150758800	129200	129200	129200	129200	0
75	20250305	172000	150758800	129200	129200	129200	129200	0
76	20250305	171900	150758800	129200	129200	129200	129200	0
77	20250305	171800	150758800	129200	129200	129200	129200	0
78	20250305	171700	150758800	129200	129200	129200	129200	0
79	20250305	171600	150758800	129200	129200	129200	129200	0
80	20250305	171500	150758800	129200	129200	129200	129200	0
81	20250305	171400	150758800	129200	129200	129200	129200	0
82	20250305	171300	150758800	129200	129200	129200	129200	0
83	20250305	171200	150758800	129200	129200	129200	129200	0
84	20250305	171100	150758800	129200	129200	129200	129200	0
85	20250305	171000	150758800	129200	129200	129200	129200	0
86	20250305	170900	150758800	129200	129200	129200	129200	0
87	20250305	170800	150758800	129200	129200	129200	129200	0
88	20250305	170700	150758800	129200	129200	129200	129200	0
89	20250305	170600	150758800	129200	129200	129200	129200	0
90	20250305	170500	150758800	129200	129200	129200	129200	0
91	20250305	170400	150758800	129200	129200	129200	129200	0
92	20250305	170300	150758800	129200	129200	129200	129200	7
93	20250305	170200	150758800	129200	129200	129200	129200	0
94	20250305	170100	150758800	129200	129200	129200	129200	0
95	20250305	170000	150758800	129200	129200	129200	129200	0
96	20250305	165900	150758800	129200	129200	129200	129200	0
97	20250305	165800	150758800	129200	129200	129200	129200	0
98	20250305	165700	150758800	129200	129200	129200	129200	0
99	20250305	165600	150758800	129200	129200	129200	129200	0
100	20250305	165500	150758800	129200	129200	129200	129200	0
101	20250305	165400	150758800	129200	129200	129200	129200	0
102	20250305	165300	150758800	129200	129200	129200	129200	0
103	20250305	165200	150758800	129200	129200	129200	129200	0
104	20250305	165100	150758800	129200	129200	129200	129200	0
105	20250305	165000	150758800	129200	129200	129200	129200	0
106	20250305	164900	150758800	129200	129200	129200	129200	0
107	20250305	164800	150758800	129200	129200	129200	129200	0
108	20250305	164700	150758800	129200	129200	129200	129200	0
109	20250305	164600	150758800	129200	129200	129200	129200	0
110	20250305	164500	150758800	129200	129200	129200	129200	0
111	20250305	164400	150758800	129200	129200	129200	129200	0
112	20250305	164300	150758800	129200	129200	129200	129200	0
113	20250305	164200	150758800	129200	129200	129200	129200	0
114	20250305	164100	150758800	129200	129200	129200	129200	0
115	20250305	164000	150758800	129200	129200	129200	129200	0
116	20250305	163900	150758800	129200	129200	129200	129200	0
117	20250305	163800	150758800	129200	129200	129200	129200	0
118	20250305	163700	150758800	129200	129200	129200	129200	0
119	20250305	163600	150758800	129200	129200	129200	129200	0
120	20250305	163500	150758800	129200	129200	129200	129200	0
121	20250305	163400	150758800	129200	129200	129200	129200	0
122	20250305	163300	150758800	129200	129200	129200	129200	7
123	20250305	163200	150758800	129200	129200	129200	129200	0
124	20250305	163100	150758800	129200	129200	129200	129200	0
125	20250305	163000	150758800	129200	129200	129200	129200	0
126	20250305	162900	150758800	129200	129200	129200	129200	0
127	20250305	162800	150758800	129200	129200	129200	129200	0
128	20250305	162700	150758800	129200	129200	129200	129200	0
129	20250305	162600	150758800	129200	129200	129200	129200	0
130	20250305	162500	150758800	129200	129200	129200	129200	0
131	20250305	162400	150758800	129200	129200	129200	129200	0
132	20250305	162300	150758800	129200	129200	129200	129200	0
133	20250305	162200	150758800	129200	129200	129200	129200	0
134	20250305	162100	150758800	129200	129200	129200	129200	0
135	20250305	162000	150758800	129200	129200	129200	129200	0
136	20250305	161900	150758800	129200	129200	129200	129200	0
137	20250305	161800	150758800	129200	129200	129200	129200	0
138	20250305	161700	150758800	129200	129200	129200	129200	0
139	20250305	161600	150758800	129200	129200	129200	129200	0
140	20250305	161500	150758800	129200	129200	129200	129200	0
141	20250305	161400	150758800	129200	129200	129200	129200	0
142	20250305	161300	150758800	129200	129200	129200	129200	0
143	20250305	161200	150758800	129200	129200	129200	129200	0
144	20250305	161100	150758800	129200	129200	129200	129200	0
145	20250305	161000	150758800	129200	129200	129200	129200	0
146	20250305	160900	150758800	129200	129200	129200	129200	0
147	20250305	160800	150758800	129200	129200	129200	129200	0
148	20250305	160700	150758800	129200	129200	129200	129200	0
149	20250305	160600	150758800	129200	129200	129200	129200	0
150	20250305	160500	150758800	129200	129200	129200	129200	0
151	20250305	160400	150758800	129200	129200	129200	129200	0
152	20250305	160300	150758800	129200	129200	129200	129200	7
153	20250305	160200	150758800	129200	129200	129200	129200	0
154	20250305	160100	150758800	129200	129200	129200	129200	0
155	20250305	160000	150758800	129200	129200	129200	129200	0
156	20250305	155900	150758800	129200	129200	129200	129200	0
157	20250305	155800	150758800	129200	129200	129200	129200	0
158	20250305	155700	150758800	129200	129200	129200	129200	0
159	20250305	155600	150758800	129200	129200	129200	129200	0
160	20250305	155500	150758800	129200	129200	129200	129200	0
161	20250305	155400	150758800	129200	129200	129200	129200	0
162	20250305	155300	150758800	129200	129200	129200	129200	0
163	20250305	155200	150758800	129200	129200	129200	129200	0
164	20250305	155100	150758800	129200	129200	129200	129200	0
165	20250305	155000	150758800	129200	129200	129200	129200	0
166	20250305	154900	150758800	129200	129200	129200	129200	0
167	20250305	154800	150758800	129200	129200	129200	129200	0
168	20250305	154700	150758800	129200	129200	129200	129200	0
169	20250305	154600	150758800	129200	129200	129200	129200	0
170	20250305	154500	150758800	129200	129200	129200	129200	0
171	20250305	154400	150758800	129200	129200	129200	129200	0
172	20250305	154300	150758800	129200	129200	129200	129200	0
173	20250305	154200	150758800	129200	129200	129200	129200	0
174	20250305	154100	150758800	129200	129200	129200	129200	0
175	20250305	154000	150758800	129200	129200	129200	129200	0
176	20250305	153900	150758800	129200	129200	129200	129200	0
177	20250305	153800	150758800	129200	129200	129200	129200	0
178	20250305	153700	150758800	129200	129200	129200	129200	0
179	20250305	153600	150758800	129200	129200	129200	129200	0
180	20250305	153500	150758800	129200	129200	129200	129200	0
181	20250305	153400	150758800	129200	129200	129200	129200	0
182	20250305	153300	150758800	129200	129200	129200	129200	7
183	20250305	153200	150758800	129200	129200	129200	129200	0
184	20250305	153100	150758800	129200	129200	129200	129200	0
185	20250305	153000	150758800	129200	129200	129200	129200	7
186	20250305	152900	149854400	128800	128800	128800	128800	0
187	20250305	152800	149854400	128800	128800	128800	128800	0
188	20250305	152700	149854400	128800	128800	128800	128800	0
189	20250305	152600	149854400	128800	128800	128800	128800	0
190	20250305	152500	149854400	128800	128800	128800	128800	0
191	20250305	152400	149854400	128800	128800	128800	128800	0
192	20250305	152300	149854400	128800	128800	128800	128800	0
193	20250305	152200	149854400	128800	128800	128800	128800	0
194	20250305	152100	149854400	128800	128800	128800	128800	0
195	20250305	152000	149854400	128800	128800	128800	128800	0
196	20250305	151900	149854400	128800	128800	128800	128800	0
197	20250305	151800	149854400	128800	128800	128800	128800	0
198	20250305	151700	149854400	128800	128800	128800	128800	0
199	20250305	151600	149854400	128800	128800	128800	128800	25
200	20250305	151500	146634400	128800	128800	128800	128800	0
201	20250305	151400	146634400	128800	128800	128800	128800	0
202	20250305	151300	146634400	128800	128800	128800	128800	0
203	20250305	151200	146634400	128800	128800	128800	128800	0
204	20250305	151100	146634400	128800	128800	128800	128800	0
205	20250305	151000	146634400	128800	128800	128800	128800	1
206	20250305	150900	146505600	128800	128800	128800	128800	0
207	20250305	150800	146505600	128800	128800	128800	128800	0
208	20250305	150700	146505600	128800	128800	128800	128800	0
209	20250305	150600	146505600	128800	128800	128800	128800	0
210	20250305	150500	146505600	128800	128800	128800	128800	0
211	20250305	150400	146505600	128800	128800	128800	128800	0
212	20250305	150300	146505600	128800	128800	128800	128800	0
213	20250305	150200	146505600	128800	128800	128800	128800	0
214	20250305	150100	146505600	128800	128800	128800	128800	0
215	20250305	150000	146505600	128800	128800	128800	128800	1
216	20250305	145900	146376800	128900	128900	128900	128900	0
217	20250305	145800	146376800	128900	128900	128900	128900	0
218	20250305	145700	146376800	128900	128900	128900	128900	0
219	20250305	145600	146376800	128900	128900	128900	128900	0
220	20250305	145500	146376800	128900	128900	128900	128900	0
221	20250305	145400	146376800	128900	128900	128900	128900	0
222	20250305	145300	146376800	128900	128900	128900	128900	9
223	20250305	145200	145216700	129300	129300	129300	129300	0
224	20250305	145100	145216700	129300	129300	129300	129300	20
225	20250305	145000	142630700	129300	129300	129300	129300	0
226	20250305	144900	142630700	129300	129300	129300	129300	50
227	20250305	144800	136165700	129300	129300	129300	129300	0
228	20250305	144700	136165700	129300	129300	129300	129300	0
229	20250305	144600	136165700	129300	129300	129300	129300	0
230	20250305	144500	136165700	129300	129300	129300	129300	0
231	20250305	144400	136165700	129300	129300	129300	129300	0
232	20250305	144300	136165700	129300	129300	129300	129300	0
233	20250305	144200	136165700	129300	129300	129300	129300	0
234	20250305	144100	136165700	129300	129300	129300	129300	0
235	20250305	144000	136165700	129300	129300	129300	129300	0
236	20250305	143900	136165700	129300	129300	129300	129300	0
237	20250305	143800	136165700	129300	129300	129300	129300	0
238	20250305	143700	136165700	129300	129300	129300	129300	0
239	20250305	143600	136165700	129300	129300	129300	129300	0
240	20250305	143500	136165700	129300	129300	129300	129300	0
241	20250305	143400	136165700	129300	129300	129300	129300	0
242	20250305	143300	136165700	129300	129300	129300	129300	0
243	20250305	143200	136165700	129300	129300	129300	129300	0
244	20250305	143100	136165700	129300	129300	129300	129300	0
245	20250305	143000	136165700	129300	129300	129300	129300	0
246	20250305	142900	136165700	129300	129300	129300	129300	0
247	20250305	142800	136165700	129300	129300	129300	129300	0
248	20250305	142700	136165700	129300	129300	129300	129300	0
249	20250305	142600	136165700	129300	129300	129300	129300	1
250	20250305	142500	136036400	129300	129300	129300	129300	0
251	20250305	142400	136036400	129300	129300	129300	129300	0
252	20250305	142300	136036400	129300	129300	129300	129300	0
253	20250305	142200	136036400	129300	129300	129300	129300	0
254	20250305	142100	136036400	129300	129300	129300	129300	0
255	20250305	142000	136036400	129300	129300	129300	129300	0
256	20250305	141900	136036400	129300	129300	129300	129300	0
257	20250305	141800	136036400	129300	129300	129300	129300	0
258	20250305	141700	136036400	129300	129100	129300	129100	9
259	20250305	141600	134874000	129100	129100	129100	129100	0
260	20250305	141500	134874000	129100	129100	129100	129100	0
261	20250305	141400	134874000	129100	129100	129100	129100	0
262	20250305	141300	134874000	129100	129100	129100	129100	2
263	20250305	141200	134615800	129100	129100	129100	129100	0
264	20250305	141100	134615800	129100	129100	129100	129100	0
265	20250305	141000	134615800	129100	129100	129100	129100	0
266	20250305	140900	134615800	129100	129100	129100	129100	0
267	20250305	140800	134615800	129100	129000	129100	129000	65
268	20250305	140700	126228900	129000	129000	129000	129000	0
269	20250305	140600	126228900	129000	129000	129000	129000	0
270	20250305	140500	126228900	129000	129000	129000	129000	0
271	20250305	140400	126228900	129000	129000	129000	129000	0
272	20250305	140300	126228900	129000	129000	129000	129000	0
273	20250305	140200	126228900	129000	129000	129000	129000	0
274	20250305	140100	126228900	129000	129000	129000	129000	0
275	20250305	140000	126228900	129000	129000	129000	129000	0
276	20250305	135900	126228900	129000	129000	129000	129000	0
277	20250305	135800	126228900	129000	129000	129000	129000	0
278	20250305	135700	126228900	129000	129000	129000	129000	0
279	20250305	135600	126228900	129000	129000	129000	129000	1
280	20250305	135500	126099900	129000	129000	129000	129000	1
281	20250305	135400	125970900	129000	129000	129000	129000	0
282	20250305	135300	125970900	129000	129000	129000	129000	0
283	20250305	135200	125970900	129000	129000	129000	129000	0
284	20250305	135100	125970900	129000	128600	129000	128600	20
285	20250305	135000	123391800	128300	128300	128300	128300	0
286	20250305	134900	123391800	128300	128300	128300	128300	0
287	20250305	134800	123391800	128300	128300	128300	128300	0
288	20250305	134700	123391800	128300	128300	128300	128300	0
289	20250305	134600	123391800	128300	128300	128300	128300	0
290	20250305	134500	123391800	128300	128300	128300	128300	0
291	20250305	134400	123391800	128300	128300	128300	128300	0
292	20250305	134300	123391800	128300	128300	128300	128300	0
293	20250305	134200	123391800	128300	128300	128300	128300	0
294	20250305	134100	123391800	128300	128300	128300	128300	0
295	20250305	134000	123391800	128300	128300	128300	128300	0
296	20250305	133900	123391800	128300	128300	128300	128300	6
297	20250305	133800	122622000	129000	129000	129000	129000	0
298	20250305	133700	122622000	129000	128600	129000	128600	10
299	20250305	133600	121332600	128300	128300	128300	128300	0
300	20250305	133500	121332600	128300	128300	128300	128300	3
301	20250305	133400	120947700	129000	129000	129000	129000	0
302	20250305	133300	120947700	129000	129000	129000	129000	0
303	20250305	133200	120947700	129000	129000	129000	129000	0
304	20250305	133100	120947700	129000	129000	129000	129000	0
305	20250305	133000	120947700	129000	129000	129000	129000	0
306	20250305	132900	120947700	129000	129000	129000	129000	0
307	20250305	132800	120947700	129000	129000	129000	129000	0
308	20250305	132700	120947700	129000	129000	129000	129000	0
309	20250305	132600	120947700	129000	129000	129000	129000	0
310	20250305	132500	120947700	129000	129000	129000	129000	8
311	20250305	132400	119915700	128700	128700	128700	128700	1
312	20250305	132300	119787000	128500	128500	128500	128500	0
313	20250305	132200	119787000	128500	128500	128500	128500	0
314	20250305	132100	119787000	128500	128500	128500	128500	0
315	20250305	132000	119787000	128500	128500	128500	128500	0
316	20250305	131900	119787000	128500	128500	128500	128500	0
317	20250305	131800	119787000	128500	128500	128500	128500	0
318	20250305	131700	119787000	128500	128500	128500	128500	0
319	20250305	131600	119787000	128500	128500	128500	128500	10
320	20250305	131500	118502000	129000	129000	129000	129000	0
321	20250305	131400	118502000	129000	129000	129000	129000	0
322	20250305	131300	118502000	129000	129000	129000	129000	0
323	20250305	131200	118502000	129000	129000	129000	129000	0
324	20250305	131100	118502000	129000	129000	129000	129000	0
325	20250305	131000	118502000	129000	128900	129000	128900	10
326	20250305	130900	117212500	128900	128900	128900	128900	0
327	20250305	130800	117212500	128900	128900	128900	128900	0
328	20250305	130700	117212500	128900	128900	128900	128900	0
329	20250305	130600	117212500	128900	128900	128900	128900	0
330	20250305	130500	117212500	128900	128900	128900	128900	0
331	20250305	130400	117212500	128900	128700	128900	128700	40
332	20250305	130300	112057500	128900	128400	128900	128400	20
333	20250305	130200	109483900	128500	128500	128500	128500	0
334	20250305	130100	109483900	128500	128500	128500	128500	0
335	20250305	130000	109483900	128500	128500	128500	128500	0
336	20250305	125900	109483900	128500	128400	128500	128400	10
337	20250305	125800	108199000	128100	128100	128100	128100	0
338	20250305	125700	108199000	128100	128100	128100	128100	0
339	20250305	125600	108199000	128100	128100	128100	128100	0
340	20250305	125500	108199000	128100	128100	128100	128100	1
341	20250305	125400	108070900	128400	128400	128400	128400	0
342	20250305	125300	108070900	128400	128400	128400	128400	0
343	20250305	125200	108070900	128400	128400	128400	128400	0
344	20250305	125100	108070900	128400	128400	128400	128400	0
345	20250305	125000	108070900	128400	128400	128400	128400	0
346	20250305	124900	108070900	128400	128400	128400	128400	0
347	20250305	124800	108070900	128400	128400	128400	128400	0
348	20250305	124700	108070900	128400	128400	128400	128400	0
349	20250305	124600	108070900	128400	128400	128400	128400	0
350	20250305	124500	108070900	128400	128400	128400	128400	0
351	20250305	124400	108070900	128400	128400	128400	128400	0
352	20250305	124300	108070900	128400	128400	128400	128400	0
353	20250305	124200	108070900	128400	128400	128400	128400	0
354	20250305	124100	108070900	128400	128400	128400	128400	0
355	20250305	124000	108070900	128400	128400	128400	128400	0
356	20250305	123900	108070900	128400	128400	128400	128400	0
357	20250305	123800	108070900	128400	128400	128400	128400	0
358	20250305	123700	108070900	128400	128400	128400	128400	0
359	20250305	123600	108070900	128400	128400	128400	128400	1
360	20250305	123500	107942500	128600	128600	128600	128600	0
361	20250305	123400	107942500	128600	128600	128600	128600	0
362	20250305	123300	107942500	128600	128600	128600	128600	0
363	20250305	123200	107942500	128600	128600	128600	128600	0
364	20250305	123100	107942500	128600	128600	128600	128600	0
365	20250305	123000	107942500	128600	128400	128600	128400	10
366	20250305	122900	106656900	128400	128400	128400	128400	0
367	20250305	122800	106656900	128400	128400	128400	128400	0
368	20250305	122700	106656900	128400	128400	128400	128400	0
369	20250305	122600	106656900	128400	128400	128400	128400	0
370	20250305	122500	106656900	128400	128400	128400	128400	0
371	20250305	122400	106656900	128400	128400	128400	128400	0
372	20250305	122300	106656900	128400	128400	128400	128400	0
373	20250305	122200	106656900	128400	128400	128400	128400	0
374	20250305	122100	106656900	128400	128400	128400	128400	0
375	20250305	122000	106656900	128400	128400	128400	128400	0
376	20250305	121900	106656900	128400	128400	128400	128400	0
377	20250305	121800	106656900	128400	128400	128400	128400	0
378	20250305	121700	106656900	128400	128400	128400	128400	0
379	20250305	121600	106656900	128400	128400	128400	128400	1
380	20250305	121500	106528500	128000	128000	128000	128000	0
381	20250305	121400	106528500	128000	128000	128000	128000	0
382	20250305	121300	106528500	128000	128000	128000	128000	0
383	20250305	121200	106528500	128000	128000	128000	128000	0
384	20250305	121100	106528500	128000	128000	128000	128000	0
385	20250305	121000	106528500	128000	128000	128000	128000	0
386	20250305	120900	106528500	128000	128000	128000	128000	0
387	20250305	120800	106528500	128000	128000	128000	128000	0
388	20250305	120700	106528500	128000	128000	128000	128000	0
389	20250305	120600	106528500	128000	128000	128000	128000	0
390	20250305	120500	106528500	128000	128000	128000	128000	0
391	20250305	120400	106528500	128000	128000	128000	128000	0
392	20250305	120300	106528500	128000	128000	128000	128000	0
393	20250305	120200	106528500	128000	128000	128000	128000	0
394	20250305	120100	106528500	128000	128000	128000	128000	0
395	20250305	120000	106528500	128000	128000	128000	128000	0
396	20250305	115900	106528500	128000	128000	128000	128000	0
397	20250305	115800	106528500	128000	128000	128000	128000	0
398	20250305	115700	106528500	128000	128000	128000	128000	0
399	20250305	115600	106528500	128000	128000	128000	128000	0
400	20250305	115500	106528500	128000	128000	128000	128000	1
401	20250305	115400	106400500	127900	127900	127900	127900	0
402	20250305	115300	106400500	127900	127900	127900	127900	0
403	20250305	115200	106400500	127900	127900	127900	127900	0
404	20250305	115100	106400500	127900	127900	127900	127900	0
405	20250305	115000	106400500	127900	127900	127900	127900	0
406	20250305	114900	106400500	127900	127900	127900	127900	0
407	20250305	114800	106400500	127900	127900	127900	127900	0
408	20250305	114700	106400500	127900	127900	127900	127900	0
409	20250305	114600	106400500	127900	127900	127900	127900	0
410	20250305	114500	106400500	127900	127900	127900	127900	0
411	20250305	114400	106400500	127900	127900	127900	127900	0
412	20250305	114300	106400500	127900	127900	127900	127900	0
413	20250305	114200	106400500	127900	127900	127900	127900	0
414	20250305	114100	106400500	127900	127900	127900	127900	0
415	20250305	114000	106400500	127900	127900	127900	127900	0
416	20250305	113900	106400500	127900	127900	127900	127900	0
417	20250305	113800	106400500	127900	127900	127900	127900	0
418	20250305	113700	106400500	127900	127900	127900	127900	0
419	20250305	113600	106400500	127900	127900	127900	127900	0
420	20250305	113500	106400500	127900	127900	127900	127900	0
421	20250305	113400	106400500	127900	127900	127900	127900	0
422	20250305	113300	106400500	127900	127900	127900	127900	0
423	20250305	113200	106400500	127900	127900	127900	127900	0
424	20250305	113100	106400500	127900	127900	127900	127900	0
425	20250305	113000	106400500	127900	127900	127900	127900	0
426	20250305	112900	106400500	127900	127900	127900	127900	0
427	20250305	112800	106400500	127900	127900	127900	127900	2
428	20250305	112700	106144700	128200	128200	128200	128200	0
429	20250305	112600	106144700	128200	128200	128200	128200	0
430	20250305	112500	106144700	128200	128200	128200	128200	1
431	20250305	112400	106016500	128900	128000	128900	128000	20
432	20250305	112300	103447100	128000	128000	128000	128000	0
433	20250305	112200	103447100	128000	128000	128000	128000	0
434	20250305	112100	103447100	128000	128000	128000	128000	0
435	20250305	112000	103447100	128000	128000	128000	128000	0
436	20250305	111900	103447100	128000	128000	128000	128000	0
437	20250305	111800	103447100	128000	128000	128000	128000	0
438	20250305	111700	103447100	128000	128000	128000	128000	0
439	20250305	111600	103447100	128000	128000	128000	128000	1
440	20250305	111500	103319100	127900	127900	127900	127900	0
441	20250305	111400	103319100	127900	127900	127900	127900	0
442	20250305	111300	103319100	127900	127900	127900	127900	0
443	20250305	111200	103319100	127900	127900	127900	127900	0
444	20250305	111100	103319100	127900	127900	127900	127900	0
445	20250305	111000	103319100	127900	127900	127900	127900	4
446	20250305	110900	102807500	127800	127800	127800	127800	0
447	20250305	110800	102807500	127800	127800	127800	127800	0
448	20250305	110700	102807500	127800	127800	127800	127800	0
449	20250305	110600	102807500	127800	127800	127800	127800	0
450	20250305	110500	102807500	127800	127800	127800	127800	0
451	20250305	110400	102807500	127800	127800	127800	127800	0
452	20250305	110300	102807500	127800	127800	127800	127800	0
453	20250305	110200	102807500	127800	127800	127800	127800	0
454	20250305	110100	102807500	127800	127800	127800	127800	0
455	20250305	110000	102807500	127800	127800	127800	127800	0
456	20250305	105900	102807500	127800	127800	127800	127800	0
457	20250305	105800	102807500	127800	127800	127800	127800	0
458	20250305	105700	102807500	127800	127800	127800	127800	0
459	20250305	105600	102807500	127800	127800	127800	127800	0
460	20250305	105500	102807500	127800	127800	127800	127800	0
461	20250305	105400	102807500	127800	127800	127800	127800	0
462	20250305	105300	102807500	127800	127800	127800	127800	0
463	20250305	105200	102807500	127800	127800	127800	127800	0
464	20250305	105100	102807500	127800	127800	127800	127800	0
465	20250305	105000	102807500	127800	127800	127800	127800	0
466	20250305	104900	102807500	127800	127800	127800	127800	0
467	20250305	104800	102807500	127800	127800	127800	127800	0
468	20250305	104700	102807500	127800	127800	127800	127800	0
469	20250305	104600	102807500	127800	127800	127800	127800	0
470	20250305	104500	102807500	127800	127800	127800	127800	0
471	20250305	104400	102807500	127800	127800	127800	127800	0
472	20250305	104300	102807500	127800	127800	127800	127800	0
473	20250305	104200	102807500	127800	127800	127800	127800	0
474	20250305	104100	102807500	127800	127800	127800	127800	0
475	20250305	104000	102807500	127800	127800	127800	127800	0
476	20250305	103900	102807500	127800	127800	127800	127800	0
477	20250305	103800	102807500	127800	127800	127800	127800	0
478	20250305	103700	102807500	127800	127800	127800	127800	0
479	20250305	103600	102807500	127800	127800	127800	127800	0
480	20250305	103500	102807500	127800	127800	127800	127800	0
481	20250305	103400	102807500	127800	127800	127800	127800	11
482	20250305	103300	101401700	127800	127800	127800	127800	3
483	20250305	103200	101018300	127700	127800	127800	127700	27
484	20250305	103100	97567800	128000	128000	128000	128000	0
485	20250305	103000	97567800	128000	128000	128000	128000	0
486	20250305	102900	97567800	128000	128000	128000	128000	0
487	20250305	102800	97567800	128000	128000	128000	128000	0
488	20250305	102700	97567800	128000	128000	128000	128000	0
489	20250305	102600	97567800	128000	128000	128000	128000	0
490	20250305	102500	97567800	128000	127900	128000	127900	5
491	20250305	102400	96927900	127900	127900	127900	127900	1
492	20250305	102300	96800000	127900	127900	127900	127900	0
493	20250305	102200	96800000	127900	127900	127900	127900	0
494	20250305	102100	96800000	127900	127900	127900	127900	0
495	20250305	102000	96800000	127900	127900	127900	127900	0
496	20250305	101900	96800000	127900	127900	127900	127900	0
497	20250305	101800	96800000	127900	127900	127900	127900	2
498	20250305	101700	96544200	127900	127900	127900	127900	1
499	20250305	101600	96416300	128000	128000	128000	128000	0
500	20250305	101500	96416300	128000	128000	128000	128000	0
501	20250305	101400	96416300	128000	128000	128000	128000	0
502	20250305	101300	96416300	128000	127700	128000	127700	6
503	20250305	101200	95649000	127800	127700	127800	127700	2
504	20250305	101100	95393500	127900	127900	127900	127900	0
505	20250305	101000	95393500	127900	127900	127900	127800	3
506	20250305	100900	95009900	127600	127700	127700	127600	6
507	20250305	100800	94243800	127700	127700	127700	127700	0
508	20250305	100700	94243800	127700	127700	127900	127700	4
509	20250305	100600	93732800	127900	127700	127900	127600	4
510	20250305	100500	93221900	127700	127700	127700	127700	0
511	20250305	100400	93221900	127700	127700	127700	127700	12
512	20250305	100300	91689500	127700	127700	127700	127700	1
513	20250305	100200	91561800	128100	127700	128100	127600	17
514	20250305	100100	89390000	128000	128000	128000	128000	0
515	20250305	100000	89390000	128000	127900	128000	127900	6
516	20250305	095900	88622500	128100	128100	128100	128100	0
517	20250305	095800	88622500	128100	128100	128100	128100	1
518	20250305	095700	88494400	128100	128100	128100	128100	0
519	20250305	095600	88494400	128100	128100	128100	128100	0
520	20250305	095500	88494400	128100	128100	128100	128100	0
521	20250305	095400	88494400	128100	128100	128100	128100	0
522	20250305	095300	88494400	128100	128100	128100	128100	0
523	20250305	095200	88494400	128100	128100	128100	128100	0
524	20250305	095100	88494400	128100	128100	128100	128100	0
525	20250305	095000	88494400	128100	128100	128100	128100	0
526	20250305	094900	88494400	128100	128100	128100	128100	0
527	20250305	094800	88494400	128100	128100	128100	128100	0
528	20250305	094700	88494400	128100	128100	128100	128100	0
529	20250305	094600	88494400	128100	128100	128100	128100	0
530	20250305	094500	88494400	128100	127900	128400	127900	4
531	20250305	094400	87982000	127800	127800	127800	127800	5
532	20250305	094300	87343000	127800	127800	127800	127800	1
533	20250305	094200	87215200	127700	127700	127700	127700	0
534	20250305	094100	87215200	127700	127700	127700	127700	0
535	20250305	094000	87215200	127700	127700	127700	127700	0
536	20250305	093900	87215200	127700	127700	127700	127700	0
537	20250305	093800	87215200	127700	127700	127700	127700	0
538	20250305	093700	87215200	127700	127700	127700	127700	0
539	20250305	093600	87215200	127700	127700	127700	127700	0
540	20250305	093500	87215200	127700	127700	127700	127700	0
541	20250305	093400	87215200	127700	127700	127700	127700	0
542	20250305	093300	87215200	127700	127600	128700	127600	65
543	20250305	093200	78911500	127600	127600	127600	127600	0
544	20250305	093100	78911500	127600	127600	127600	127600	0
545	20250305	093000	78911500	127600	127600	127600	127600	0
546	20250305	092900	78911500	127600	127600	127600	127600	0
547	20250305	092800	78911500	127600	127600	127600	127600	0
548	20250305	092700	78911500	127600	127600	127600	127500	13
549	20250305	092600	77253100	128000	127500	128000	127500	10
550	20250305	092500	75976500	127600	127600	127800	127600	17
551	20250305	092400	73807100	127400	127400	127400	127400	0
552	20250305	092300	73807100	127400	127400	127400	127400	1
553	20250305	092200	73679700	128000	128000	128000	128000	0
554	20250305	092100	73679700	128000	128000	128000	128000	0
555	20250305	092000	73679700	128000	128000	128000	128000	2
556	20250305	091900	73423700	128500	128500	128500	128500	0
557	20250305	091800	73423700	128500	128500	128500	128500	0
558	20250305	091700	73423700	128500	128500	128500	128500	0
559	20250305	091600	73423700	128500	128500	128500	128500	0
560	20250305	091500	73423700	128500	128500	128500	128500	0
561	20250305	091400	73423700	128500	128500	128500	128500	0
562	20250305	091300	73423700	128500	128500	128500	128500	0
563	20250305	091200	73423700	128500	128500	128500	128500	0
564	20250305	091100	73423700	128500	128500	128500	128500	0
565	20250305	091000	73423700	128500	128500	128500	128500	0
566	20250305	090900	73423700	128500	128500	128500	128500	0
567	20250305	090800	73423700	128500	127100	128500	127100	2
568	20250305	090700	73168100	129000	129100	129100	129000	16
569	20250305	090600	71103500	128900	127200	128900	127200	198
570	20250305	090500	45883500	127200	127200	127200	127200	0
571	20250305	090400	45883500	127200	127200	127200	127200	3
572	20250305	090300	45501900	127100	127200	127200	127100	4
573	20250305	090200	44993400	127100	127100	127100	127100	0
574	20250305	090100	44993400	127100	127100	127100	127100	0
575	20250305	090000	44993400	127100	127100	127100	127100	354