KissMeData/092230/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	200700	130953300	55700	55700	55700	55700	76
3	20250310	200600	130953300	55700	55700	55700	55700	0
4	20250310	200500	130953300	55700	55700	55700	55700	0
5	20250310	200400	130953300	55700	55700	55700	55700	0
6	20250310	200300	130953300	55700	55700	55700	55700	0
7	20250310	200200	130953300	55700	55700	55700	55700	0
8	20250310	200100	130953300	55700	55700	55700	55700	0
9	20250310	200000	130953300	55700	55700	55700	55700	0
10	20250310	195900	130953300	55700	55700	55700	55700	0
11	20250310	195800	130953300	55700	55700	55700	55700	0
12	20250310	195700	130953300	55700	55700	55700	55700	0
13	20250310	195600	130953300	55700	55700	55700	55700	0
14	20250310	195500	130953300	55700	55700	55700	55700	0
15	20250310	195400	130953300	55700	55700	55700	55700	0
16	20250310	195300	130953300	55700	55700	55700	55700	0
17	20250310	195200	130953300	55700	55700	55700	55700	0
18	20250310	195100	130953300	55700	55700	55700	55700	0
19	20250310	195000	130953300	55700	55700	55700	55700	0
20	20250310	194900	130953300	55700	55700	55700	55700	0
21	20250310	194800	130953300	55700	55700	55700	55700	0
22	20250310	194700	130953300	55700	55700	55700	55700	0
23	20250310	194600	130953300	55700	55700	55700	55700	0
24	20250310	194500	130953300	55700	55700	55700	55700	0
25	20250310	194400	130953300	55700	55700	55700	55700	0
26	20250310	194300	130953300	55700	55700	55700	55700	0
27	20250310	194200	130953300	55700	55700	55700	55700	0
28	20250310	194100	130953300	55700	55700	55700	55700	0
29	20250310	194000	130953300	55700	55700	55700	55700	0
30	20250310	193900	130953300	55700	55700	55700	55700	0
31	20250310	193800	130953300	55700	55700	55700	55700	0
32	20250310	193700	130953300	55700	55700	55700	55700	76
33	20250310	193600	130953300	55700	55700	55700	55700	0
34	20250310	193500	130953300	55700	55700	55700	55700	0
35	20250310	193400	130953300	55700	55700	55700	55700	0
36	20250310	193300	130953300	55700	55700	55700	55700	0
37	20250310	193200	130953300	55700	55700	55700	55700	0
38	20250310	193100	130953300	55700	55700	55700	55700	0
39	20250310	193000	130953300	55700	55700	55700	55700	0
40	20250310	192900	130953300	55700	55700	55700	55700	0
41	20250310	192800	130953300	55700	55700	55700	55700	0
42	20250310	192700	130953300	55700	55700	55700	55700	0
43	20250310	192600	130953300	55700	55700	55700	55700	0
44	20250310	192500	130953300	55700	55700	55700	55700	0
45	20250310	192400	130953300	55700	55700	55700	55700	0
46	20250310	192300	130953300	55700	55700	55700	55700	0
47	20250310	192200	130953300	55700	55700	55700	55700	0
48	20250310	192100	130953300	55700	55700	55700	55700	0
49	20250310	192000	130953300	55700	55700	55700	55700	0
50	20250310	191900	130953300	55700	55700	55700	55700	0
51	20250310	191800	130953300	55700	55700	55700	55700	0
52	20250310	191700	130953300	55700	55700	55700	55700	0
53	20250310	191600	130953300	55700	55700	55700	55700	0
54	20250310	191500	130953300	55700	55700	55700	55700	0
55	20250310	191400	130953300	55700	55700	55700	55700	0
56	20250310	191300	130953300	55700	55700	55700	55700	0
57	20250310	191200	130953300	55700	55700	55700	55700	0
58	20250310	191100	130953300	55700	55700	55700	55700	0
59	20250310	191000	130953300	55700	55700	55700	55700	0
60	20250310	190900	130953300	55700	55700	55700	55700	0
61	20250310	190800	130953300	55700	55700	55700	55700	0
62	20250310	190700	130953300	55700	55700	55700	55700	76
63	20250310	190600	130953300	55700	55700	55700	55700	0
64	20250310	190500	130953300	55700	55700	55700	55700	0
65	20250310	190400	130953300	55700	55700	55700	55700	0
66	20250310	190300	130953300	55700	55700	55700	55700	0
67	20250310	190200	130953300	55700	55700	55700	55700	0
68	20250310	190100	130953300	55700	55700	55700	55700	0
69	20250310	190000	130953300	55700	55700	55700	55700	0
70	20250310	185900	130953300	55700	55700	55700	55700	0
71	20250310	185800	130953300	55700	55700	55700	55700	0
72	20250310	185700	130953300	55700	55700	55700	55700	0
73	20250310	185600	130953300	55700	55700	55700	55700	0
74	20250310	185500	130953300	55700	55700	55700	55700	0
75	20250310	185400	130953300	55700	55700	55700	55700	0
76	20250310	185300	130953300	55700	55700	55700	55700	0
77	20250310	185200	130953300	55700	55700	55700	55700	0
78	20250310	185100	130953300	55700	55700	55700	55700	0
79	20250310	185000	130953300	55700	55700	55700	55700	0
80	20250310	184900	130953300	55700	55700	55700	55700	0
81	20250310	184800	130953300	55700	55700	55700	55700	0
82	20250310	184700	130953300	55700	55700	55700	55700	0
83	20250310	184600	130953300	55700	55700	55700	55700	0
84	20250310	184500	130953300	55700	55700	55700	55700	0
85	20250310	184400	130953300	55700	55700	55700	55700	0
86	20250310	184300	130953300	55700	55700	55700	55700	0
87	20250310	184200	130953300	55700	55700	55700	55700	0
88	20250310	184100	130953300	55700	55700	55700	55700	0
89	20250310	184000	130953300	55700	55700	55700	55700	0
90	20250310	183900	130953300	55700	55700	55700	55700	0
91	20250310	183800	130953300	55700	55700	55700	55700	0
92	20250310	183700	130953300	55700	55700	55700	55700	76
93	20250310	183600	130953300	55700	55700	55700	55700	0
94	20250310	183500	130953300	55700	55700	55700	55700	0
95	20250310	183400	130953300	55700	55700	55700	55700	0
96	20250310	183300	130953300	55700	55700	55700	55700	0
97	20250310	183200	130953300	55700	55700	55700	55700	0
98	20250310	183100	130953300	55700	55700	55700	55700	0
99	20250310	183000	130953300	55700	55700	55700	55700	0
100	20250310	182900	130953300	55700	55700	55700	55700	0
101	20250310	182800	130953300	55700	55700	55700	55700	0
102	20250310	182700	130953300	55700	55700	55700	55700	0
103	20250310	182600	130953300	55700	55700	55700	55700	0
104	20250310	182500	130953300	55700	55700	55700	55700	0
105	20250310	182400	130953300	55700	55700	55700	55700	0
106	20250310	182300	130953300	55700	55700	55700	55700	0
107	20250310	182200	130953300	55700	55700	55700	55700	0
108	20250310	182100	130953300	55700	55700	55700	55700	0
109	20250310	182000	130953300	55700	55700	55700	55700	0
110	20250310	181900	130953300	55700	55700	55700	55700	0
111	20250310	181800	130953300	55700	55700	55700	55700	0
112	20250310	181700	130953300	55700	55700	55700	55700	0
113	20250310	181600	130953300	55700	55700	55700	55700	0
114	20250310	181500	130953300	55700	55700	55700	55700	0
115	20250310	181400	130953300	55700	55700	55700	55700	0
116	20250310	181300	130953300	55700	55700	55700	55700	0
117	20250310	181200	130953300	55700	55700	55700	55700	0
118	20250310	181100	130953300	55700	55700	55700	55700	0
119	20250310	181000	130953300	55700	55700	55700	55700	0
120	20250310	180900	130953300	55700	55700	55700	55700	0
121	20250310	180800	130953300	55700	55700	55700	55700	0
122	20250310	180700	130953300	55700	55700	55700	55700	76
123	20250310	180600	130953300	55700	55700	55700	55700	0
124	20250310	180500	130953300	55700	55700	55700	55700	0
125	20250310	180400	130953300	55700	55700	55700	55700	0
126	20250310	180300	130953300	55700	55700	55700	55700	0
127	20250310	180200	130953300	55700	55700	55700	55700	0
128	20250310	180100	130953300	55700	55700	55700	55700	0
129	20250310	180000	130953300	55700	55700	55700	55700	0
130	20250310	175900	130953300	55700	55700	55700	55700	0
131	20250310	175800	130953300	55700	55700	55700	55700	0
132	20250310	175700	130953300	55700	55700	55700	55700	0
133	20250310	175600	130953300	55700	55700	55700	55700	0
134	20250310	175500	130953300	55700	55700	55700	55700	0
135	20250310	175400	130953300	55700	55700	55700	55700	0
136	20250310	175300	130953300	55700	55700	55700	55700	0
137	20250310	175200	130953300	55700	55700	55700	55700	0
138	20250310	175100	130953300	55700	55700	55700	55700	0
139	20250310	175000	130953300	55700	55700	55700	55700	0
140	20250310	174900	130953300	55700	55700	55700	55700	0
141	20250310	174800	130953300	55700	55700	55700	55700	0
142	20250310	174700	130953300	55700	55700	55700	55700	0
143	20250310	174600	130953300	55700	55700	55700	55700	0
144	20250310	174500	130953300	55700	55700	55700	55700	0
145	20250310	174400	130953300	55700	55700	55700	55700	0
146	20250310	174300	130953300	55700	55700	55700	55700	0
147	20250310	174200	130953300	55700	55700	55700	55700	0
148	20250310	174100	130953300	55700	55700	55700	55700	0
149	20250310	174000	130953300	55700	55700	55700	55700	0
150	20250310	173900	130953300	55700	55700	55700	55700	0
151	20250310	173800	130953300	55700	55700	55700	55700	0
152	20250310	173700	130953300	55700	55700	55700	55700	76
153	20250310	173600	130953300	55700	55700	55700	55700	0
154	20250310	173500	130953300	55700	55700	55700	55700	0
155	20250310	173400	130953300	55700	55700	55700	55700	0
156	20250310	173300	130953300	55700	55700	55700	55700	0
157	20250310	173200	130953300	55700	55700	55700	55700	0
158	20250310	173100	130953300	55700	55700	55700	55700	0
159	20250310	173000	130953300	55700	55700	55700	55700	0
160	20250310	172900	130953300	55700	55700	55700	55700	0
161	20250310	172800	130953300	55700	55700	55700	55700	0
162	20250310	172700	130953300	55700	55700	55700	55700	0
163	20250310	172600	130953300	55700	55700	55700	55700	0
164	20250310	172500	130953300	55700	55700	55700	55700	0
165	20250310	172400	130953300	55700	55700	55700	55700	0
166	20250310	172300	130953300	55700	55700	55700	55700	0
167	20250310	172200	130953300	55700	55700	55700	55700	0
168	20250310	172100	130953300	55700	55700	55700	55700	0
169	20250310	172000	130953300	55700	55700	55700	55700	0
170	20250310	171900	130953300	55700	55700	55700	55700	0
171	20250310	171800	130953300	55700	55700	55700	55700	0
172	20250310	171700	130953300	55700	55700	55700	55700	0
173	20250310	171600	130953300	55700	55700	55700	55700	0
174	20250310	171500	130953300	55700	55700	55700	55700	0
175	20250310	171400	130953300	55700	55700	55700	55700	0
176	20250310	171300	130953300	55700	55700	55700	55700	0
177	20250310	171200	130953300	55700	55700	55700	55700	0
178	20250310	171100	130953300	55700	55700	55700	55700	0
179	20250310	171000	130953300	55700	55700	55700	55700	0
180	20250310	170900	130953300	55700	55700	55700	55700	0
181	20250310	170800	130953300	55700	55700	55700	55700	0
182	20250310	170700	130953300	55700	55700	55700	55700	76
183	20250310	170600	130953300	55700	55700	55700	55700	0
184	20250310	170500	130953300	55700	55700	55700	55700	0
185	20250310	170400	130953300	55700	55700	55700	55700	0
186	20250310	170300	130953300	55700	55700	55700	55700	0
187	20250310	170200	130953300	55700	55700	55700	55700	0
188	20250310	170100	130953300	55700	55700	55700	55700	0
189	20250310	170000	130953300	55700	55700	55700	55700	0
190	20250310	165900	130953300	55700	55700	55700	55700	0
191	20250310	165800	130953300	55700	55700	55700	55700	0
192	20250310	165700	130953300	55700	55700	55700	55700	0
193	20250310	165600	130953300	55700	55700	55700	55700	0
194	20250310	165500	130953300	55700	55700	55700	55700	0
195	20250310	165400	130953300	55700	55700	55700	55700	0
196	20250310	165300	130953300	55700	55700	55700	55700	0
197	20250310	165200	130953300	55700	55700	55700	55700	0
198	20250310	165100	130953300	55700	55700	55700	55700	0
199	20250310	165000	130953300	55700	55700	55700	55700	0
200	20250310	164900	130953300	55700	55700	55700	55700	0
201	20250310	164800	130953300	55700	55700	55700	55700	0
202	20250310	164700	130953300	55700	55700	55700	55700	0
203	20250310	164600	130953300	55700	55700	55700	55700	0
204	20250310	164500	130953300	55700	55700	55700	55700	0
205	20250310	164400	130953300	55700	55700	55700	55700	0
206	20250310	164300	130953300	55700	55700	55700	55700	0
207	20250310	164200	130953300	55700	55700	55700	55700	0
208	20250310	164100	130953300	55700	55700	55700	55700	0
209	20250310	164000	130953300	55700	55700	55700	55700	0
210	20250310	163900	130953300	55700	55700	55700	55700	0
211	20250310	163800	130953300	55700	55700	55700	55700	0
212	20250310	163700	130953300	55700	55700	55700	55700	76
213	20250310	163600	130953300	55700	55700	55700	55700	0
214	20250310	163500	130953300	55700	55700	55700	55700	0
215	20250310	163400	130953300	55700	55700	55700	55700	0
216	20250310	163300	130953300	55700	55700	55700	55700	0
217	20250310	163200	130953300	55700	55700	55700	55700	0
218	20250310	163100	130953300	55700	55700	55700	55700	0
219	20250310	163000	130953300	55700	55700	55700	55700	0
220	20250310	162900	130953300	55700	55700	55700	55700	0
221	20250310	162800	130953300	55700	55700	55700	55700	0
222	20250310	162700	130953300	55700	55700	55700	55700	0
223	20250310	162600	130953300	55700	55700	55700	55700	0
224	20250310	162500	130953300	55700	55700	55700	55700	0
225	20250310	162400	130953300	55700	55700	55700	55700	0
226	20250310	162300	130953300	55700	55700	55700	55700	0
227	20250310	162200	130953300	55700	55700	55700	55700	0
228	20250310	162100	130953300	55700	55700	55700	55700	0
229	20250310	162000	130953300	55700	55700	55700	55700	0
230	20250310	161900	130953300	55700	55700	55700	55700	0
231	20250310	161800	130953300	55700	55700	55700	55700	0
232	20250310	161700	130953300	55700	55700	55700	55700	0
233	20250310	161600	130953300	55700	55700	55700	55700	0
234	20250310	161500	130953300	55700	55700	55700	55700	0
235	20250310	161400	130953300	55700	55700	55700	55700	0
236	20250310	161300	130953300	55700	55700	55700	55700	0
237	20250310	161200	130953300	55700	55700	55700	55700	0
238	20250310	161100	130953300	55700	55700	55700	55700	0
239	20250310	161000	130953300	55700	55700	55700	55700	0
240	20250310	160900	130953300	55700	55700	55700	55700	0
241	20250310	160800	130953300	55700	55700	55700	55700	0
242	20250310	160700	130953300	55700	55700	55700	55700	76
243	20250310	160600	130953300	55700	55700	55700	55700	0
244	20250310	160500	130953300	55700	55700	55700	55700	0
245	20250310	160400	130953300	55700	55700	55700	55700	0
246	20250310	160300	130953300	55700	55700	55700	55700	0
247	20250310	160200	130953300	55700	55700	55700	55700	0
248	20250310	160100	130953300	55700	55700	55700	55700	0
249	20250310	160000	130953300	55700	55700	55700	55700	0
250	20250310	155900	130953300	55700	55700	55700	55700	0
251	20250310	155800	130953300	55700	55700	55700	55700	0
252	20250310	155700	130953300	55700	55700	55700	55700	0
253	20250310	155600	130953300	55700	55700	55700	55700	0
254	20250310	155500	130953300	55700	55700	55700	55700	0
255	20250310	155400	130953300	55700	55700	55700	55700	0
256	20250310	155300	130953300	55700	55700	55700	55700	0
257	20250310	155200	130953300	55700	55700	55700	55700	0
258	20250310	155100	130953300	55700	55700	55700	55700	0
259	20250310	155000	130953300	55700	55700	55700	55700	0
260	20250310	154900	130953300	55700	55700	55700	55700	0
261	20250310	154800	130953300	55700	55700	55700	55700	0
262	20250310	154700	130953300	55700	55700	55700	55700	0
263	20250310	154600	130953300	55700	55700	55700	55700	0
264	20250310	154500	130953300	55700	55700	55700	55700	0
265	20250310	154400	130953300	55700	55700	55700	55700	0
266	20250310	154300	130953300	55700	55700	55700	55700	0
267	20250310	154200	130953300	55700	55700	55700	55700	0
268	20250310	154100	130953300	55700	55700	55700	55700	0
269	20250310	154000	130953300	55700	55700	55700	55700	0
270	20250310	153900	130953300	55700	55700	55700	55700	0
271	20250310	153800	130953300	55700	55700	55700	55700	0
272	20250310	153700	130953300	55700	55700	55700	55700	76
273	20250310	153600	130953300	55700	55700	55700	55700	0
274	20250310	153500	130953300	55700	55700	55700	55700	0
275	20250310	153400	130953300	55700	55700	55700	55700	0
276	20250310	153300	130953300	55700	55700	55700	55700	0
277	20250310	153200	130953300	55700	55700	55700	55700	0
278	20250310	153100	130953300	55700	55700	55700	55700	0
279	20250310	153000	130953300	55700	55700	55700	55700	76
280	20250310	152900	126720100	55600	55600	55600	55600	0
281	20250310	152800	126720100	55600	55600	55600	55600	0
282	20250310	152700	126720100	55600	55600	55600	55600	0
283	20250310	152600	126720100	55600	55600	55600	55600	0
284	20250310	152500	126720100	55600	55600	55600	55600	0
285	20250310	152400	126720100	55600	55600	55600	55600	0
286	20250310	152300	126720100	55600	55600	55600	55600	0
287	20250310	152200	126720100	55600	55600	55600	55600	0
288	20250310	152100	126720100	55600	55600	55600	55600	0
289	20250310	152000	126720100	55600	55600	55600	55600	0
290	20250310	151900	126720100	55600	55600	55600	55600	0
291	20250310	151800	126720100	55600	55600	55600	55600	1
292	20250310	151700	126664500	55600	55600	55600	55600	0
293	20250310	151600	126664500	55600	55600	55600	55600	55
294	20250310	151500	123606500	55600	55600	55600	55600	0
295	20250310	151400	123606500	55600	55600	55600	55600	0
296	20250310	151300	123606500	55600	55600	55600	55600	0
297	20250310	151200	123606500	55600	55600	55600	55600	0
298	20250310	151100	123606500	55600	55600	55600	55600	0
299	20250310	151000	123606500	55600	55600	55600	55600	0
300	20250310	150900	123606500	55600	55600	55600	55600	0
301	20250310	150800	123606500	55600	55600	55600	55600	0
302	20250310	150700	123606500	55600	55600	55600	55600	0
303	20250310	150600	123606500	55600	55600	55600	55600	0
304	20250310	150500	123606500	55600	55600	55600	55600	0
305	20250310	150400	123606500	55600	55600	55600	55600	2
306	20250310	150300	123495300	55600	55600	55600	55600	0
307	20250310	150200	123495300	55600	55600	55600	55600	0
308	20250310	150100	123495300	55600	55600	55600	55600	7
309	20250310	150000	123106100	55500	55300	55500	55300	80
310	20250310	145900	118667600	55300	55300	55300	55300	0
311	20250310	145800	118667600	55300	55300	55300	55300	0
312	20250310	145700	118667600	55300	55300	55300	55300	0
313	20250310	145600	118667600	55300	55300	55300	55300	4
314	20250310	145500	118446400	55300	55300	55300	55300	0
315	20250310	145400	118446400	55300	55300	55300	55300	0
316	20250310	145300	118446400	55300	55300	55300	55300	1
317	20250310	145200	118391100	55500	55500	55500	55500	0
318	20250310	145100	118391100	55500	55500	55500	55500	0
319	20250310	145000	118391100	55500	55500	55500	55500	0
320	20250310	144900	118391100	55500	55500	55500	55500	0
321	20250310	144800	118391100	55500	55500	55500	55500	0
322	20250310	144700	118391100	55500	55500	55500	55500	0
323	20250310	144600	118391100	55500	55500	55500	55500	0
324	20250310	144500	118391100	55500	55500	55500	55500	0
325	20250310	144400	118391100	55500	55500	55500	55500	0
326	20250310	144300	118391100	55500	55500	55500	55500	0
327	20250310	144200	118391100	55500	55500	55500	55500	0
328	20250310	144100	118391100	55500	55500	55500	55500	0
329	20250310	144000	118391100	55500	55500	55500	55500	0
330	20250310	143900	118391100	55500	55500	55500	55500	0
331	20250310	143800	118391100	55500	55500	55500	55500	4
332	20250310	143700	118169100	55300	55300	55300	55300	1
333	20250310	143600	118113800	55500	55500	55500	55500	0
334	20250310	143500	118113800	55500	55500	55500	55500	0
335	20250310	143400	118113800	55500	55500	55500	55500	32
336	20250310	143300	116337800	55500	55500	55500	55500	0
337	20250310	143200	116337800	55500	55500	55500	55500	1
338	20250310	143100	116282300	55500	55500	55500	55500	3
339	20250310	143000	116115800	55700	55700	55700	55700	0
340	20250310	142900	116115800	55700	55700	55700	55700	0
341	20250310	142800	116115800	55700	55700	55700	55700	0
342	20250310	142700	116115800	55700	55700	55700	55700	0
343	20250310	142600	116115800	55700	55700	55700	55700	0
344	20250310	142500	116115800	55700	55700	55700	55700	0
345	20250310	142400	116115800	55700	55700	55700	55700	0
346	20250310	142300	116115800	55700	55700	55700	55700	0
347	20250310	142200	116115800	55700	55700	55700	55700	0
348	20250310	142100	116115800	55700	55700	55700	55700	0
349	20250310	142000	116115800	55700	55700	55700	55700	0
350	20250310	141900	116115800	55700	55700	55700	55700	0
351	20250310	141800	116115800	55700	55600	55700	55600	2
352	20250310	141700	116004500	55700	55700	55700	55700	0
353	20250310	141600	116004500	55700	55600	55700	55600	52
354	20250310	141500	113113200	55600	55600	55600	55600	0
355	20250310	141400	113113200	55600	55600	55600	55600	1
356	20250310	141300	113057600	55600	55600	55600	55600	0
357	20250310	141200	113057600	55600	55600	55600	55600	0
358	20250310	141100	113057600	55600	55600	55600	55600	1
359	20250310	141000	113002000	55500	55500	55500	55500	18
360	20250310	140900	112003000	55500	55500	55500	55500	0
361	20250310	140800	112003000	55500	55500	55500	55500	0
362	20250310	140700	112003000	55500	55500	55500	55500	0
363	20250310	140600	112003000	55500	55500	55500	55500	0
364	20250310	140500	112003000	55500	55500	55500	55500	0
365	20250310	140400	112003000	55500	55500	55500	55500	1
366	20250310	140300	111947500	55400	55400	55500	55400	4
367	20250310	140200	111725800	55500	55500	55500	55500	0
368	20250310	140100	111725800	55500	55500	55500	55500	1
369	20250310	140000	111670300	55500	55500	55500	55500	1
370	20250310	135900	111614800	55300	55300	55300	55300	0
371	20250310	135800	111614800	55300	55300	55300	55300	2
372	20250310	135700	111504200	55500	55500	55500	55500	1
373	20250310	135600	111448700	55500	55500	55500	55500	0
374	20250310	135500	111448700	55500	55500	55500	55500	1
375	20250310	135400	111393200	55500	55500	55500	55500	51
376	20250310	135300	108562700	55500	55500	55500	55500	0
377	20250310	135200	108562700	55500	55500	55500	55500	0
378	20250310	135100	108562700	55500	55400	55500	55400	51
379	20250310	135000	105737200	55400	55400	55400	55400	1
380	20250310	134900	105681800	55300	55300	55300	55300	0
381	20250310	134800	105681800	55300	55300	55300	55300	0
382	20250310	134700	105681800	55300	55300	55300	55300	0
383	20250310	134600	105681800	55300	55300	55300	55300	0
384	20250310	134500	105681800	55300	55300	55300	55300	0
385	20250310	134400	105681800	55300	55300	55300	55300	0
386	20250310	134300	105681800	55300	55200	55300	55200	11
387	20250310	134200	105074500	55400	55400	55400	55400	0
388	20250310	134100	105074500	55400	55400	55400	55400	0
389	20250310	134000	105074500	55400	55400	55400	55400	0
390	20250310	133900	105074500	55400	55400	55400	55400	0
391	20250310	133800	105074500	55400	55400	55400	55400	0
392	20250310	133700	105074500	55400	55400	55400	55400	0
393	20250310	133600	105074500	55400	55400	55400	55400	0
394	20250310	133500	105074500	55400	55400	55400	55400	0
395	20250310	133400	105074500	55400	55400	55400	55400	0
396	20250310	133300	105074500	55400	55400	55400	55400	2
397	20250310	133200	104963700	55400	55400	55400	55400	0
398	20250310	133100	104963700	55400	55400	55400	55400	1
399	20250310	133000	104908300	55400	55400	55400	55400	0
400	20250310	132900	104908300	55400	55400	55400	55400	1
401	20250310	132800	104852900	55200	55200	55200	55200	15
402	20250310	132700	104024900	55300	55300	55300	55300	31
403	20250310	132600	102310600	55300	55300	55300	55300	0
404	20250310	132500	102310600	55300	55300	55300	55300	1
405	20250310	132400	102255300	55300	55300	55300	55300	1
406	20250310	132300	102200000	55300	55300	55300	55300	1
407	20250310	132200	102144700	55300	55300	55300	55300	9
408	20250310	132100	101647000	55300	55300	55300	55300	1
409	20250310	132000	101591700	55200	55200	55200	55200	1
410	20250310	131900	101536500	55200	55200	55200	55200	0
411	20250310	131800	101536500	55200	55200	55200	55200	0
412	20250310	131700	101536500	55200	55200	55200	55200	0
413	20250310	131600	101536500	55200	55200	55200	55200	0
414	20250310	131500	101536500	55200	55200	55200	55200	0
415	20250310	131400	101536500	55200	55200	55200	55200	0
416	20250310	131300	101536500	55200	55200	55200	55200	0
417	20250310	131200	101536500	55200	55200	55200	55200	0
418	20250310	131100	101536500	55200	55200	55200	55200	0
419	20250310	131000	101536500	55200	55200	55200	55200	2
420	20250310	130900	101426100	55200	55200	55200	55200	0
421	20250310	130800	101426100	55200	55200	55200	55200	0
422	20250310	130700	101426100	55200	55200	55200	55200	52
423	20250310	130600	98555700	55300	55300	55300	55300	0
424	20250310	130500	98555700	55300	55300	55300	55300	0
425	20250310	130400	98555700	55300	55300	55300	55300	0
426	20250310	130300	98555700	55300	55300	55300	55300	0
427	20250310	130200	98555700	55300	55300	55300	55300	0
428	20250310	130100	98555700	55300	55300	55300	55300	0
429	20250310	130000	98555700	55300	55300	55300	55300	0
430	20250310	125900	98555700	55300	55300	55300	55300	0
431	20250310	125800	98555700	55300	55300	55300	55300	0
432	20250310	125700	98555700	55300	55300	55300	55300	0
433	20250310	125600	98555700	55300	55300	55300	55300	0
434	20250310	125500	98555700	55300	55300	55300	55300	0
435	20250310	125400	98555700	55300	55300	55300	55300	0
436	20250310	125300	98555700	55300	55300	55300	55300	0
437	20250310	125200	98555700	55300	55300	55300	55300	1
438	20250310	125100	98500400	55300	55300	55300	55300	0
439	20250310	125000	98500400	55300	55300	55300	55300	0
440	20250310	124900	98500400	55300	55300	55300	55300	0
441	20250310	124800	98500400	55300	55300	55300	55300	2
442	20250310	124700	98389800	55300	55300	55300	55300	0
443	20250310	124600	98389800	55300	55300	55300	55300	0
444	20250310	124500	98389800	55300	55300	55300	55300	0
445	20250310	124400	98389800	55300	55300	55300	55300	0
446	20250310	124300	98389800	55300	55300	55300	55300	0
447	20250310	124200	98389800	55300	55300	55300	55300	0
448	20250310	124100	98389800	55300	55300	55300	55300	0
449	20250310	124000	98389800	55300	55300	55300	55300	0
450	20250310	123900	98389800	55300	55300	55300	55300	0
451	20250310	123800	98389800	55300	55300	55300	55300	0
452	20250310	123700	98389800	55300	55300	55300	55300	0
453	20250310	123600	98389800	55300	55300	55300	55300	0
454	20250310	123500	98389800	55300	55300	55300	55300	0
455	20250310	123400	98389800	55300	55300	55300	55300	1
456	20250310	123300	98334500	55300	55300	55300	55300	0
457	20250310	123200	98334500	55300	55300	55300	55300	0
458	20250310	123100	98334500	55300	55300	55300	55300	0
459	20250310	123000	98334500	55300	55300	55300	55300	0
460	20250310	122900	98334500	55300	55300	55300	55300	0
461	20250310	122800	98334500	55300	55300	55300	55300	0
462	20250310	122700	98334500	55300	55300	55300	55300	0
463	20250310	122600	98334500	55300	55300	55300	55300	0
464	20250310	122500	98334500	55300	55300	55300	55300	0
465	20250310	122400	98334500	55300	55300	55300	55300	0
466	20250310	122300	98334500	55300	55300	55300	55300	0
467	20250310	122200	98334500	55300	55300	55300	55300	0
468	20250310	122100	98334500	55300	55300	55300	55300	0
469	20250310	122000	98334500	55300	55300	55300	55300	0
470	20250310	121900	98334500	55300	55300	55300	55300	0
471	20250310	121800	98334500	55300	55300	55300	55300	0
472	20250310	121700	98334500	55300	55300	55300	55300	2
473	20250310	121600	98223900	55300	55200	55300	55200	4
474	20250310	121500	98002900	55200	55200	55200	55200	46
475	20250310	121400	95463700	55200	55200	55200	55200	1
476	20250310	121300	95408500	55200	55200	55200	55200	1
477	20250310	121200	95353300	55200	55200	55200	55200	1
478	20250310	121100	95298100	55200	55200	55200	55200	1
479	20250310	121000	95242900	55000	55000	55000	55000	0
480	20250310	120900	95242900	55000	55000	55000	55000	0
481	20250310	120800	95242900	55000	55000	55000	55000	0
482	20250310	120700	95242900	55000	55000	55000	55000	0
483	20250310	120600	95242900	55000	55000	55000	55000	1
484	20250310	120500	95187900	55100	55100	55100	55100	0
485	20250310	120400	95187900	55100	55100	55100	55100	0
486	20250310	120300	95187900	55100	55100	55100	55100	0
487	20250310	120200	95187900	55100	55100	55100	55100	0
488	20250310	120100	95187900	55100	55100	55100	55100	0
489	20250310	120000	95187900	55100	55100	55100	55100	0
490	20250310	115900	95187900	55100	55100	55100	55100	0
491	20250310	115800	95187900	55100	55100	55100	55100	0
492	20250310	115700	95187900	55100	55100	55100	55100	0
493	20250310	115600	95187900	55100	55100	55100	55100	0
494	20250310	115500	95187900	55100	55100	55100	55100	0
495	20250310	115400	95187900	55100	55100	55100	55100	0
496	20250310	115300	95187900	55100	55100	55100	55100	0
497	20250310	115200	95187900	55100	55100	55100	55100	0
498	20250310	115100	95187900	55100	55100	55100	55100	0
499	20250310	115000	95187900	55100	55100	55100	55100	0
500	20250310	114900	95187900	55100	55100	55100	55100	0
501	20250310	114800	95187900	55100	55100	55100	55100	0
502	20250310	114700	95187900	55100	55100	55100	55100	0
503	20250310	114600	95187900	55100	55100	55100	55100	0
504	20250310	114500	95187900	55100	55100	55100	55100	0
505	20250310	114400	95187900	55100	55100	55100	55100	0
506	20250310	114300	95187900	55100	55100	55100	55100	0
507	20250310	114200	95187900	55100	55100	55100	55100	0
508	20250310	114100	95187900	55100	55100	55100	55100	0
509	20250310	114000	95187900	55100	55100	55100	55100	0
510	20250310	113900	95187900	55100	55100	55100	55100	0
511	20250310	113800	95187900	55100	55100	55100	55100	0
512	20250310	113700	95187900	55100	55100	55100	55100	0
513	20250310	113600	95187900	55100	55100	55100	55100	0
514	20250310	113500	95187900	55100	55100	55100	55100	0
515	20250310	113400	95187900	55100	55100	55100	55100	0
516	20250310	113300	95187900	55100	55100	55100	55100	0
517	20250310	113200	95187900	55100	55100	55100	55100	0
518	20250310	113100	95187900	55100	55100	55100	55100	0
519	20250310	113000	95187900	55100	55100	55100	55100	0
520	20250310	112900	95187900	55100	55100	55100	55100	2
521	20250310	112800	95077700	55100	55100	55100	55100	7
522	20250310	112700	94692000	55100	55100	55100	55100	0
523	20250310	112600	94692000	55100	55100	55100	55100	0
524	20250310	112500	94692000	55100	55100	55100	55100	4
525	20250310	112400	94471600	55100	55100	55100	55100	0
526	20250310	112300	94471600	55100	55100	55100	55100	50
527	20250310	112200	91716600	55100	55100	55100	55100	0
528	20250310	112100	91716600	55100	55100	55100	55100	0
529	20250310	112000	91716600	55100	55100	55100	55100	4
530	20250310	111900	91496200	55100	55100	55100	55100	104
531	20250310	111800	85765800	55100	55100	55100	55100	0
532	20250310	111700	85765800	55100	55100	55100	55100	0
533	20250310	111600	85765800	55100	55200	55200	55100	153
534	20250310	111500	77335200	55200	55200	55200	55200	0
535	20250310	111400	77335200	55200	55200	55200	55200	0
536	20250310	111300	77335200	55200	55200	55200	55200	0
537	20250310	111200	77335200	55200	55200	55200	55200	0
538	20250310	111100	77335200	55200	55200	55200	55200	0
539	20250310	111000	77335200	55200	55200	55200	55200	4
540	20250310	110900	77114400	55100	55100	55100	55100	1
541	20250310	110800	77059300	55100	55100	55100	55100	0
542	20250310	110700	77059300	55100	55100	55100	55100	1
543	20250310	110600	77004200	55100	55100	55100	55100	0
544	20250310	110500	77004200	55100	54900	55100	54900	360
545	20250310	110400	57215500	54800	54800	54800	54800	0
546	20250310	110300	57215500	54800	54800	54800	54800	0
547	20250310	110200	57215500	54800	54800	54800	54800	504
548	20250310	110100	29596300	54700	54700	54700	54700	0
549	20250310	110000	29596300	54700	54700	54700	54700	0
550	20250310	105900	29596300	54700	54700	54700	54700	0
551	20250310	105800	29596300	54700	54700	54700	54700	0
552	20250310	105700	29596300	54700	54700	54700	54700	0
553	20250310	105600	29596300	54700	54700	54700	54700	0
554	20250310	105500	29596300	54700	54700	54700	54700	0
555	20250310	105400	29596300	54700	54700	54700	54700	0
556	20250310	105300	29596300	54700	54700	54700	54700	0
557	20250310	105200	29596300	54700	54700	54700	54700	0
558	20250310	105100	29596300	54700	54700	54700	54700	0
559	20250310	105000	29596300	54700	54700	54700	54700	18
560	20250310	104900	28611700	54800	54800	54800	54800	0
561	20250310	104800	28611700	54800	54800	54800	54800	0
562	20250310	104700	28611700	54800	54800	54800	54800	31
563	20250310	104600	26912900	54900	54900	54900	54900	0
564	20250310	104500	26912900	54900	54900	54900	54900	0
565	20250310	104400	26912900	54900	54900	54900	54900	0
566	20250310	104300	26912900	54900	54900	54900	54900	0
567	20250310	104200	26912900	54900	54900	54900	54900	0
568	20250310	104100	26912900	54900	54900	54900	54900	0
569	20250310	104000	26912900	54900	54900	54900	54900	0
570	20250310	103900	26912900	54900	54900	54900	54900	0
571	20250310	103800	26912900	54900	54900	54900	54900	0
572	20250310	103700	26912900	54900	54900	54900	54900	0
573	20250310	103600	26912900	54900	54900	54900	54900	0
574	20250310	103500	26912900	54900	54900	54900	54900	0
575	20250310	103400	26912900	54900	54900	54900	54900	0
576	20250310	103300	26912900	54900	54900	54900	54900	0
577	20250310	103200	26912900	54900	54900	54900	54900	0
578	20250310	103100	26912900	54900	54900	54900	54900	0
579	20250310	103000	26912900	54900	54900	54900	54900	20
580	20250310	102900	25814900	54900	54900	54900	54900	0
581	20250310	102800	25814900	54900	54900	54900	54900	1
582	20250310	102700	25760000	54900	54900	54900	54900	0
583	20250310	102600	25760000	54900	54900	54900	54900	0
584	20250310	102500	25760000	54900	54900	54900	54900	0
585	20250310	102400	25760000	54900	54900	54900	54900	0
586	20250310	102300	25760000	54900	54900	54900	54900	0
587	20250310	102200	25760000	54900	54900	54900	54900	0
588	20250310	102100	25760000	54900	54900	54900	54900	0
589	20250310	102000	25760000	54900	54900	54900	54900	0
590	20250310	101900	25760000	54900	54900	54900	54900	0
591	20250310	101800	25760000	54900	54900	54900	54900	0
592	20250310	101700	25760000	54900	54900	54900	54900	0
593	20250310	101600	25760000	54900	54900	54900	54900	0
594	20250310	101500	25760000	54900	54900	54900	54900	0
595	20250310	101400	25760000	54900	54900	54900	54900	1
596	20250310	101300	25705100	54900	54900	54900	54900	0
597	20250310	101200	25705100	54900	54900	54900	54900	0
598	20250310	101100	25705100	54900	54900	54900	54900	0
599	20250310	101000	25705100	54900	54900	54900	54900	5
600	20250310	100900	25430600	54700	54700	54700	54700	0
601	20250310	100800	25430600	54700	54700	54700	54700	2
602	20250310	100700	25321200	54800	54800	54800	54800	0
603	20250310	100600	25321200	54800	54800	54800	54800	0
604	20250310	100500	25321200	54800	54800	54800	54800	0
605	20250310	100400	25321200	54800	54800	54800	54800	160
606	20250310	100300	16553200	54800	54800	54800	54800	0
607	20250310	100200	16553200	54800	54800	54800	54800	2
608	20250310	100100	16443600	54700	54700	54700	54700	0
609	20250310	100000	16443600	54700	54700	54700	54700	0
610	20250310	095900	16443600	54700	54700	54700	54700	3
611	20250310	095800	16279500	54700	54700	54700	54700	0
612	20250310	095700	16279500	54700	54700	54700	54700	1
613	20250310	095600	16224800	54700	54700	54700	54700	0
614	20250310	095500	16224800	54700	54700	54700	54700	0
615	20250310	095400	16224800	54700	54700	54700	54700	0
616	20250310	095300	16224800	54700	54700	54700	54700	0
617	20250310	095200	16224800	54700	54700	54700	54700	1
618	20250310	095100	16170100	54700	54700	54700	54700	0
619	20250310	095000	16170100	54700	54700	54700	54700	0
620	20250310	094900	16170100	54700	54700	54700	54700	1
621	20250310	094800	16115400	54700	54700	54700	54700	0
622	20250310	094700	16115400	54700	54700	54700	54700	0
623	20250310	094600	16115400	54700	54700	54700	54700	1
624	20250310	094500	16060700	54700	54700	54700	54700	0
625	20250310	094400	16060700	54700	54700	54700	54700	1
626	20250310	094300	16006000	54600	54600	54600	54600	0
627	20250310	094200	16006000	54600	54600	54600	54600	15
628	20250310	094100	15187000	54600	54600	54600	54600	37
629	20250310	094000	13166800	54600	54600	54600	54600	19
630	20250310	093900	12129400	54600	54600	54600	54600	0
631	20250310	093800	12129400	54600	54600	54600	54600	0
632	20250310	093700	12129400	54600	54600	54600	54600	8
633	20250310	093600	11692600	54600	54600	54600	54600	58
634	20250310	093500	8525800	54600	54600	54600	54600	1
635	20250310	093400	8471200	54600	54600	54600	54600	0
636	20250310	093300	8471200	54600	54600	54600	54600	3
637	20250310	093200	8307400	54600	54600	54600	54600	18
638	20250310	093100	7324600	54600	54600	54600	54600	0
639	20250310	093000	7324600	54600	54600	54600	54600	38
640	20250310	092900	5249800	54700	54700	54700	54700	0
641	20250310	092800	5249800	54700	54700	54700	54700	0
642	20250310	092700	5249800	54700	54700	54700	54700	4
643	20250310	092600	5031000	54700	54700	54700	54700	4
644	20250310	092500	4812200	54700	54700	54700	54700	0
645	20250310	092400	4812200	54700	54700	54700	54700	0
646	20250310	092300	4812200	54700	54700	54700	54700	0
647	20250310	092200	4812200	54700	54700	54700	54700	0
648	20250310	092100	4812200	54700	54700	54700	54700	0
649	20250310	092000	4812200	54700	54700	54700	54700	0
650	20250310	091900	4812200	54700	54700	54700	54700	0
651	20250310	091800	4812200	54700	54700	54700	54700	0
652	20250310	091700	4812200	54700	54700	54700	54700	0
653	20250310	091600	4812200	54700	54700	54700	54700	0
654	20250310	091500	4812200	54700	54700	54700	54700	0
655	20250310	091400	4812200	54700	54700	54800	54700	24
656	20250310	091300	3499000	54700	54700	54700	54700	7
657	20250310	091200	3116100	54700	54700	54700	54700	9
658	20250310	091100	2623800	54700	54700	54700	54700	0
659	20250310	091000	2623800	54700	54700	54700	54700	0
660	20250310	090900	2623800	54700	54700	54700	54700	8
661	20250310	090800	2186200	54600	54600	54600	54600	0
662	20250310	090700	2186200	54600	54700	54700	54600	26
663	20250310	090600	766000	54700	54700	54700	54700	0
664	20250310	090500	766000	54700	54700	54700	54700	0
665	20250310	090400	766000	54700	54700	54700	54700	0
666	20250310	090300	766000	54700	54700	54700	54700	0
667	20250310	090200	766000	54700	54700	54700	54700	0
668	20250310	090100	766000	54700	54700	54700	54700	0
669	20250310	090000	766000	54700	54800	54800	54700	14