KissMeData/008870/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185200	53091000	56000	56000	56000	56000	123
3	20250306	185100	53091000	56000	56000	56000	56000	0
4	20250306	185000	53091000	56000	56000	56000	56000	0
5	20250306	184900	53091000	56000	56000	56000	56000	0
6	20250306	184800	53091000	56000	56000	56000	56000	0
7	20250306	184700	53091000	56000	56000	56000	56000	0
8	20250306	184600	53091000	56000	56000	56000	56000	0
9	20250306	184500	53091000	56000	56000	56000	56000	0
10	20250306	184400	53091000	56000	56000	56000	56000	0
11	20250306	184300	53091000	56000	56000	56000	56000	0
12	20250306	184200	53091000	56000	56000	56000	56000	0
13	20250306	184100	53091000	56000	56000	56000	56000	0
14	20250306	184000	53091000	56000	56000	56000	56000	0
15	20250306	183900	53091000	56000	56000	56000	56000	0
16	20250306	183800	53091000	56000	56000	56000	56000	0
17	20250306	183700	53091000	56000	56000	56000	56000	0
18	20250306	183600	53091000	56000	56000	56000	56000	0
19	20250306	183500	53091000	56000	56000	56000	56000	0
20	20250306	183400	53091000	56000	56000	56000	56000	0
21	20250306	183300	53091000	56000	56000	56000	56000	0
22	20250306	183200	53091000	56000	56000	56000	56000	0
23	20250306	183100	53091000	56000	56000	56000	56000	0
24	20250306	183000	53091000	56000	56000	56000	56000	0
25	20250306	182900	53091000	56000	56000	56000	56000	0
26	20250306	182800	53091000	56000	56000	56000	56000	0
27	20250306	182700	53091000	56000	56000	56000	56000	0
28	20250306	182600	53091000	56000	56000	56000	56000	0
29	20250306	182500	53091000	56000	56000	56000	56000	0
30	20250306	182400	53091000	56000	56000	56000	56000	0
31	20250306	182300	53091000	56000	56000	56000	56000	0
32	20250306	182200	53091000	56000	56000	56000	56000	123
33	20250306	182100	53091000	56000	56000	56000	56000	0
34	20250306	182000	53091000	56000	56000	56000	56000	0
35	20250306	181900	53091000	56000	56000	56000	56000	0
36	20250306	181800	53091000	56000	56000	56000	56000	0
37	20250306	181700	53091000	56000	56000	56000	56000	0
38	20250306	181600	53091000	56000	56000	56000	56000	0
39	20250306	181500	53091000	56000	56000	56000	56000	0
40	20250306	181400	53091000	56000	56000	56000	56000	0
41	20250306	181300	53091000	56000	56000	56000	56000	0
42	20250306	181200	53091000	56000	56000	56000	56000	0
43	20250306	181100	53091000	56000	56000	56000	56000	0
44	20250306	181000	53091000	56000	56000	56000	56000	0
45	20250306	180900	53091000	56000	56000	56000	56000	0
46	20250306	180800	53091000	56000	56000	56000	56000	0
47	20250306	180700	53091000	56000	56000	56000	56000	0
48	20250306	180600	53091000	56000	56000	56000	56000	0
49	20250306	180500	53091000	56000	56000	56000	56000	0
50	20250306	180400	53091000	56000	56000	56000	56000	0
51	20250306	180300	53091000	56000	56000	56000	56000	0
52	20250306	180200	53091000	56000	56000	56000	56000	0
53	20250306	180100	53091000	56000	56000	56000	56000	0
54	20250306	180000	53091000	56000	56000	56000	56000	0
55	20250306	175900	53091000	56000	56000	56000	56000	0
56	20250306	175800	53091000	56000	56000	56000	56000	0
57	20250306	175700	53091000	56000	56000	56000	56000	0
58	20250306	175600	53091000	56000	56000	56000	56000	0
59	20250306	175500	53091000	56000	56000	56000	56000	0
60	20250306	175400	53091000	56000	56000	56000	56000	0
61	20250306	175300	53091000	56000	56000	56000	56000	0
62	20250306	175200	53091000	56000	56000	56000	56000	123
63	20250306	175100	53091000	56000	56000	56000	56000	0
64	20250306	175000	53091000	56000	56000	56000	56000	0
65	20250306	174900	53091000	56000	56000	56000	56000	0
66	20250306	174800	53091000	56000	56000	56000	56000	0
67	20250306	174700	53091000	56000	56000	56000	56000	0
68	20250306	174600	53091000	56000	56000	56000	56000	0
69	20250306	174500	53091000	56000	56000	56000	56000	0
70	20250306	174400	53091000	56000	56000	56000	56000	0
71	20250306	174300	53091000	56000	56000	56000	56000	0
72	20250306	174200	53091000	56000	56000	56000	56000	0
73	20250306	174100	53091000	56000	56000	56000	56000	0
74	20250306	174000	53091000	56000	56000	56000	56000	0
75	20250306	173900	53091000	56000	56000	56000	56000	0
76	20250306	173800	53091000	56000	56000	56000	56000	0
77	20250306	173700	53091000	56000	56000	56000	56000	0
78	20250306	173600	53091000	56000	56000	56000	56000	0
79	20250306	173500	53091000	56000	56000	56000	56000	0
80	20250306	173400	53091000	56000	56000	56000	56000	0
81	20250306	173300	53091000	56000	56000	56000	56000	0
82	20250306	173200	53091000	56000	56000	56000	56000	0
83	20250306	173100	53091000	56000	56000	56000	56000	0
84	20250306	173000	53091000	56000	56000	56000	56000	0
85	20250306	172900	53091000	56000	56000	56000	56000	0
86	20250306	172800	53091000	56000	56000	56000	56000	0
87	20250306	172700	53091000	56000	56000	56000	56000	0
88	20250306	172600	53091000	56000	56000	56000	56000	0
89	20250306	172500	53091000	56000	56000	56000	56000	0
90	20250306	172400	53091000	56000	56000	56000	56000	0
91	20250306	172300	53091000	56000	56000	56000	56000	0
92	20250306	172200	53091000	56000	56000	56000	56000	123
93	20250306	172100	53091000	56000	56000	56000	56000	0
94	20250306	172000	53091000	56000	56000	56000	56000	0
95	20250306	171900	53091000	56000	56000	56000	56000	0
96	20250306	171800	53091000	56000	56000	56000	56000	0
97	20250306	171700	53091000	56000	56000	56000	56000	0
98	20250306	171600	53091000	56000	56000	56000	56000	0
99	20250306	171500	53091000	56000	56000	56000	56000	0
100	20250306	171400	53091000	56000	56000	56000	56000	0
101	20250306	171300	53091000	56000	56000	56000	56000	0
102	20250306	171200	53091000	56000	56000	56000	56000	0
103	20250306	171100	53091000	56000	56000	56000	56000	0
104	20250306	171000	53091000	56000	56000	56000	56000	0
105	20250306	170900	53091000	56000	56000	56000	56000	0
106	20250306	170800	53091000	56000	56000	56000	56000	0
107	20250306	170700	53091000	56000	56000	56000	56000	0
108	20250306	170600	53091000	56000	56000	56000	56000	0
109	20250306	170500	53091000	56000	56000	56000	56000	0
110	20250306	170400	53091000	56000	56000	56000	56000	0
111	20250306	170300	53091000	56000	56000	56000	56000	0
112	20250306	170200	53091000	56000	56000	56000	56000	0
113	20250306	170100	53091000	56000	56000	56000	56000	0
114	20250306	170000	53091000	56000	56000	56000	56000	0
115	20250306	165900	53091000	56000	56000	56000	56000	0
116	20250306	165800	53091000	56000	56000	56000	56000	0
117	20250306	165700	53091000	56000	56000	56000	56000	0
118	20250306	165600	53091000	56000	56000	56000	56000	0
119	20250306	165500	53091000	56000	56000	56000	56000	0
120	20250306	165400	53091000	56000	56000	56000	56000	0
121	20250306	165300	53091000	56000	56000	56000	56000	0
122	20250306	165200	53091000	56000	56000	56000	56000	123
123	20250306	165100	53091000	56000	56000	56000	56000	0
124	20250306	165000	53091000	56000	56000	56000	56000	0
125	20250306	164900	53091000	56000	56000	56000	56000	0
126	20250306	164800	53091000	56000	56000	56000	56000	0
127	20250306	164700	53091000	56000	56000	56000	56000	0
128	20250306	164600	53091000	56000	56000	56000	56000	0
129	20250306	164500	53091000	56000	56000	56000	56000	0
130	20250306	164400	53091000	56000	56000	56000	56000	0
131	20250306	164300	53091000	56000	56000	56000	56000	0
132	20250306	164200	53091000	56000	56000	56000	56000	0
133	20250306	164100	53091000	56000	56000	56000	56000	0
134	20250306	164000	53091000	56000	56000	56000	56000	0
135	20250306	163900	53091000	56000	56000	56000	56000	0
136	20250306	163800	53091000	56000	56000	56000	56000	0
137	20250306	163700	53091000	56000	56000	56000	56000	0
138	20250306	163600	53091000	56000	56000	56000	56000	0
139	20250306	163500	53091000	56000	56000	56000	56000	0
140	20250306	163400	53091000	56000	56000	56000	56000	0
141	20250306	163300	53091000	56000	56000	56000	56000	0
142	20250306	163200	53091000	56000	56000	56000	56000	0
143	20250306	163100	53091000	56000	56000	56000	56000	0
144	20250306	163000	53091000	56000	56000	56000	56000	0
145	20250306	162900	53091000	56000	56000	56000	56000	0
146	20250306	162800	53091000	56000	56000	56000	56000	0
147	20250306	162700	53091000	56000	56000	56000	56000	0
148	20250306	162600	53091000	56000	56000	56000	56000	0
149	20250306	162500	53091000	56000	56000	56000	56000	0
150	20250306	162400	53091000	56000	56000	56000	56000	0
151	20250306	162300	53091000	56000	56000	56000	56000	0
152	20250306	162200	53091000	56000	56000	56000	56000	123
153	20250306	162100	53091000	56000	56000	56000	56000	0
154	20250306	162000	53091000	56000	56000	56000	56000	0
155	20250306	161900	53091000	56000	56000	56000	56000	0
156	20250306	161800	53091000	56000	56000	56000	56000	0
157	20250306	161700	53091000	56000	56000	56000	56000	0
158	20250306	161600	53091000	56000	56000	56000	56000	0
159	20250306	161500	53091000	56000	56000	56000	56000	0
160	20250306	161400	53091000	56000	56000	56000	56000	0
161	20250306	161300	53091000	56000	56000	56000	56000	0
162	20250306	161200	53091000	56000	56000	56000	56000	0
163	20250306	161100	53091000	56000	56000	56000	56000	0
164	20250306	161000	53091000	56000	56000	56000	56000	0
165	20250306	160900	53091000	56000	56000	56000	56000	0
166	20250306	160800	53091000	56000	56000	56000	56000	0
167	20250306	160700	53091000	56000	56000	56000	56000	0
168	20250306	160600	53091000	56000	56000	56000	56000	0
169	20250306	160500	53091000	56000	56000	56000	56000	0
170	20250306	160400	53091000	56000	56000	56000	56000	0
171	20250306	160300	53091000	56000	56000	56000	56000	0
172	20250306	160200	53091000	56000	56000	56000	56000	0
173	20250306	160100	53091000	56000	56000	56000	56000	0
174	20250306	160000	53091000	56000	56000	56000	56000	0
175	20250306	155900	53091000	56000	56000	56000	56000	0
176	20250306	155800	53091000	56000	56000	56000	56000	0
177	20250306	155700	53091000	56000	56000	56000	56000	0
178	20250306	155600	53091000	56000	56000	56000	56000	0
179	20250306	155500	53091000	56000	56000	56000	56000	0
180	20250306	155400	53091000	56000	56000	56000	56000	0
181	20250306	155300	53091000	56000	56000	56000	56000	0
182	20250306	155200	53091000	56000	56000	56000	56000	123
183	20250306	155100	53091000	56000	56000	56000	56000	0
184	20250306	155000	53091000	56000	56000	56000	56000	0
185	20250306	154900	53091000	56000	56000	56000	56000	0
186	20250306	154800	53091000	56000	56000	56000	56000	0
187	20250306	154700	53091000	56000	56000	56000	56000	0
188	20250306	154600	53091000	56000	56000	56000	56000	0
189	20250306	154500	53091000	56000	56000	56000	56000	0
190	20250306	154400	53091000	56000	56000	56000	56000	0
191	20250306	154300	53091000	56000	56000	56000	56000	0
192	20250306	154200	53091000	56000	56000	56000	56000	0
193	20250306	154100	53091000	56000	56000	56000	56000	0
194	20250306	154000	53091000	56000	56000	56000	56000	0
195	20250306	153900	53091000	56000	56000	56000	56000	0
196	20250306	153800	53091000	56000	56000	56000	56000	0
197	20250306	153700	53091000	56000	56000	56000	56000	0
198	20250306	153600	53091000	56000	56000	56000	56000	0
199	20250306	153500	53091000	56000	56000	56000	56000	0
200	20250306	153400	53091000	56000	56000	56000	56000	0
201	20250306	153300	53091000	56000	56000	56000	56000	0
202	20250306	153200	53091000	56000	56000	56000	56000	0
203	20250306	153100	53091000	56000	56000	56000	56000	0
204	20250306	153000	53091000	56000	56000	56000	56000	123
205	20250306	152900	46203000	56700	56700	56700	56700	0
206	20250306	152800	46203000	56700	56700	56700	56700	0
207	20250306	152700	46203000	56700	56700	56700	56700	0
208	20250306	152600	46203000	56700	56700	56700	56700	0
209	20250306	152500	46203000	56700	56700	56700	56700	0
210	20250306	152400	46203000	56700	56700	56700	56700	0
211	20250306	152300	46203000	56700	56700	56700	56700	0
212	20250306	152200	46203000	56700	56700	56700	56700	0
213	20250306	152100	46203000	56700	56700	56700	56700	0
214	20250306	152000	46203000	56700	56700	56700	56700	0
215	20250306	151900	46203000	56700	56700	56700	56700	0
216	20250306	151800	46203000	56700	56700	56700	56700	0
217	20250306	151700	46203000	56700	56700	56700	56700	0
218	20250306	151600	46203000	56700	56700	56700	56700	2
219	20250306	151500	46089600	56800	56800	56800	56800	0
220	20250306	151400	46089600	56800	56800	56800	56800	0
221	20250306	151300	46089600	56800	56800	56800	56800	0
222	20250306	151200	46089600	56800	56800	56800	56800	0
223	20250306	151100	46089600	56800	56800	56800	56800	0
224	20250306	151000	46089600	56800	56800	56800	56800	0
225	20250306	150900	46089600	56800	56800	56800	56800	0
226	20250306	150800	46089600	56800	56800	56800	56800	0
227	20250306	150700	46089600	56800	56800	56800	56800	0
228	20250306	150600	46089600	56800	56800	56800	56800	0
229	20250306	150500	46089600	56800	56800	56800	56800	0
230	20250306	150400	46089600	56800	56800	56800	56800	0
231	20250306	150300	46089600	56800	56800	56800	56800	0
232	20250306	150200	46089600	56800	56800	56800	56800	0
233	20250306	150100	46089600	56800	56800	56800	56800	0
234	20250306	150000	46089600	56800	56800	56800	56800	0
235	20250306	145900	46089600	56800	56800	56800	56800	0
236	20250306	145800	46089600	56800	56800	56800	56800	0
237	20250306	145700	46089600	56800	56800	56800	56800	0
238	20250306	145600	46089600	56800	56800	56800	56800	0
239	20250306	145500	46089600	56800	56800	56800	56800	0
240	20250306	145400	46089600	56800	56600	56800	56600	4
241	20250306	145300	45862600	56900	56900	56900	56900	0
242	20250306	145200	45862600	56900	56900	56900	56900	0
243	20250306	145100	45862600	56900	56900	56900	56900	0
244	20250306	145000	45862600	56900	56900	56900	56900	0
245	20250306	144900	45862600	56900	56900	56900	56900	0
246	20250306	144800	45862600	56900	56900	56900	56900	0
247	20250306	144700	45862600	56900	56900	56900	56900	0
248	20250306	144600	45862600	56900	56900	56900	56900	0
249	20250306	144500	45862600	56900	56900	56900	56900	0
250	20250306	144400	45862600	56900	56900	56900	56900	0
251	20250306	144300	45862600	56900	56900	56900	56900	0
252	20250306	144200	45862600	56900	56900	56900	56900	0
253	20250306	144100	45862600	56900	56900	56900	56900	0
254	20250306	144000	45862600	56900	56900	56900	56900	0
255	20250306	143900	45862600	56900	56900	56900	56900	0
256	20250306	143800	45862600	56900	56900	56900	56900	0
257	20250306	143700	45862600	56900	56900	56900	56900	0
258	20250306	143600	45862600	56900	56900	56900	56900	0
259	20250306	143500	45862600	56900	56900	56900	56900	0
260	20250306	143400	45862600	56900	56900	56900	56900	0
261	20250306	143300	45862600	56900	56900	56900	56900	0
262	20250306	143200	45862600	56900	56900	56900	56900	0
263	20250306	143100	45862600	56900	56900	56900	56900	0
264	20250306	143000	45862600	56900	56900	56900	56900	0
265	20250306	142900	45862600	56900	56900	56900	56900	0
266	20250306	142800	45862600	56900	56900	56900	56900	0
267	20250306	142700	45862600	56900	56900	56900	56900	0
268	20250306	142600	45862600	56900	56900	56900	56900	0
269	20250306	142500	45862600	56900	56800	56900	56800	87
270	20250306	142400	40912600	56800	56800	56800	56800	0
271	20250306	142300	40912600	56800	56800	56800	56800	0
272	20250306	142200	40912600	56800	56800	56800	56800	0
273	20250306	142100	40912600	56800	56800	56800	56800	0
274	20250306	142000	40912600	56800	56800	56800	56800	0
275	20250306	141900	40912600	56800	56800	56800	56800	0
276	20250306	141800	40912600	56800	56800	56800	56800	0
277	20250306	141700	40912600	56800	56800	56800	56800	0
278	20250306	141600	40912600	56800	56800	56800	56800	0
279	20250306	141500	40912600	56800	56800	56800	56800	0
280	20250306	141400	40912600	56800	56800	56800	56800	0
281	20250306	141300	40912600	56800	56800	56800	56800	0
282	20250306	141200	40912600	56800	56800	56800	56800	0
283	20250306	141100	40912600	56800	56800	56800	56800	5
284	20250306	141000	40628600	56800	56800	56800	56800	0
285	20250306	140900	40628600	56800	56800	56800	56800	0
286	20250306	140800	40628600	56800	56700	56800	56700	11
287	20250306	140700	40004200	56700	56700	56700	56700	4
288	20250306	140600	39777400	56700	56700	56700	56700	0
289	20250306	140500	39777400	56700	56700	56700	56700	1
290	20250306	140400	39720700	56300	56300	56300	56300	0
291	20250306	140300	39720700	56300	56300	56300	56300	0
292	20250306	140200	39720700	56300	56300	56300	56300	0
293	20250306	140100	39720700	56300	56300	56300	56300	0
294	20250306	140000	39720700	56300	56300	56300	56300	0
295	20250306	135900	39720700	56300	56300	56300	56300	0
296	20250306	135800	39720700	56300	56300	56300	56300	0
297	20250306	135700	39720700	56300	56300	56300	56300	0
298	20250306	135600	39720700	56300	56300	56300	56300	0
299	20250306	135500	39720700	56300	56300	56300	56300	2
300	20250306	135400	39608100	56700	56700	56700	56700	9
301	20250306	135300	39097800	56700	56700	56700	56700	3
302	20250306	135200	38927700	56600	56600	56600	56600	0
303	20250306	135100	38927700	56600	56600	56600	56600	0
304	20250306	135000	38927700	56600	56600	56600	56600	5
305	20250306	134900	38644700	56700	56700	56700	56700	0
306	20250306	134800	38644700	56700	56700	56700	56700	0
307	20250306	134700	38644700	56700	56700	56700	56700	0
308	20250306	134600	38644700	56700	56700	56700	56700	0
309	20250306	134500	38644700	56700	56700	56700	56700	0
310	20250306	134400	38644700	56700	56700	56700	56700	0
311	20250306	134300	38644700	56700	56700	56700	56700	0
312	20250306	134200	38644700	56700	56700	56700	56700	0
313	20250306	134100	38644700	56700	56700	56700	56700	0
314	20250306	134000	38644700	56700	56700	56700	56700	0
315	20250306	133900	38644700	56700	56700	56700	56700	0
316	20250306	133800	38644700	56700	56700	56700	56700	0
317	20250306	133700	38644700	56700	56700	56700	56700	0
318	20250306	133600	38644700	56700	56700	56700	56700	0
319	20250306	133500	38644700	56700	56700	56700	56700	0
320	20250306	133400	38644700	56700	56700	56700	56700	0
321	20250306	133300	38644700	56700	56700	56700	56700	0
322	20250306	133200	38644700	56700	56700	56700	56700	0
323	20250306	133100	38644700	56700	56700	56700	56700	0
324	20250306	133000	38644700	56700	56700	56700	56700	0
325	20250306	132900	38644700	56700	56700	56700	56700	0
326	20250306	132800	38644700	56700	56700	56700	56700	0
327	20250306	132700	38644700	56700	56700	56700	56700	0
328	20250306	132600	38644700	56700	56700	56700	56700	0
329	20250306	132500	38644700	56700	56700	56700	56700	0
330	20250306	132400	38644700	56700	56700	56700	56700	0
331	20250306	132300	38644700	56700	56700	56700	56700	0
332	20250306	132200	38644700	56700	56700	56700	56700	0
333	20250306	132100	38644700	56700	56700	56700	56700	0
334	20250306	132000	38644700	56700	56700	56700	56700	0
335	20250306	131900	38644700	56700	56700	56700	56700	0
336	20250306	131800	38644700	56700	56700	56700	56700	0
337	20250306	131700	38644700	56700	56700	56700	56700	0
338	20250306	131600	38644700	56700	56700	56700	56700	0
339	20250306	131500	38644700	56700	56700	56700	56700	0
340	20250306	131400	38644700	56700	56700	56700	56700	0
341	20250306	131300	38644700	56700	56700	56700	56700	0
342	20250306	131200	38644700	56700	56700	56700	56700	0
343	20250306	131100	38644700	56700	56700	56700	56700	0
344	20250306	131000	38644700	56700	56700	56700	56700	0
345	20250306	130900	38644700	56700	56700	56700	56700	0
346	20250306	130800	38644700	56700	56700	56700	56700	0
347	20250306	130700	38644700	56700	56700	56700	56700	0
348	20250306	130600	38644700	56700	56700	56700	56700	0
349	20250306	130500	38644700	56700	56700	56700	56700	0
350	20250306	130400	38644700	56700	56700	56700	56700	0
351	20250306	130300	38644700	56700	56700	56700	56700	0
352	20250306	130200	38644700	56700	56700	56700	56700	0
353	20250306	130100	38644700	56700	56700	56700	56700	0
354	20250306	130000	38644700	56700	56700	56700	56700	0
355	20250306	125900	38644700	56700	56700	56700	56700	1
356	20250306	125800	38588000	56700	56700	56700	56700	1
357	20250306	125700	38531300	56600	56600	56600	56600	0
358	20250306	125600	38531300	56600	56600	56600	56600	0
359	20250306	125500	38531300	56600	56600	56600	56600	0
360	20250306	125400	38531300	56600	56600	56600	56600	0
361	20250306	125300	38531300	56600	56600	56600	56600	7
362	20250306	125200	38135100	56600	56600	56600	56600	11
363	20250306	125100	37512500	56600	56600	56600	56600	0
364	20250306	125000	37512500	56600	56600	56600	56600	0
365	20250306	124900	37512500	56600	56600	56600	56600	0
366	20250306	124800	37512500	56600	56600	56600	56600	0
367	20250306	124700	37512500	56600	56600	56600	56600	0
368	20250306	124600	37512500	56600	56600	56600	56600	0
369	20250306	124500	37512500	56600	56600	56600	56600	0
370	20250306	124400	37512500	56600	56600	56600	56600	0
371	20250306	124300	37512500	56600	56600	56600	56600	0
372	20250306	124200	37512500	56600	56600	56600	56600	0
373	20250306	124100	37512500	56600	56600	56600	56600	0
374	20250306	124000	37512500	56600	56600	56600	56600	0
375	20250306	123900	37512500	56600	56600	56600	56600	0
376	20250306	123800	37512500	56600	56600	56600	56600	0
377	20250306	123700	37512500	56600	56600	56600	56600	0
378	20250306	123600	37512500	56600	56600	56600	56600	0
379	20250306	123500	37512500	56600	56600	56600	56600	0
380	20250306	123400	37512500	56600	56600	56600	56600	0
381	20250306	123300	37512500	56600	56600	56600	56600	0
382	20250306	123200	37512500	56600	56600	56600	56600	0
383	20250306	123100	37512500	56600	56600	56600	56600	0
384	20250306	123000	37512500	56600	56600	56600	56600	0
385	20250306	122900	37512500	56600	56600	56600	56600	0
386	20250306	122800	37512500	56600	56600	56600	56600	0
387	20250306	122700	37512500	56600	56600	56600	56600	0
388	20250306	122600	37512500	56600	56600	56600	56600	0
389	20250306	122500	37512500	56600	56600	56600	56600	0
390	20250306	122400	37512500	56600	56600	56600	56600	0
391	20250306	122300	37512500	56600	56600	56600	56600	0
392	20250306	122200	37512500	56600	56600	56600	56600	0
393	20250306	122100	37512500	56600	56600	56600	56600	0
394	20250306	122000	37512500	56600	56600	56600	56600	0
395	20250306	121900	37512500	56600	56600	56600	56600	0
396	20250306	121800	37512500	56600	56300	56600	56300	17
397	20250306	121700	36551600	56300	56300	56300	56300	4
398	20250306	121600	36326400	56300	56300	56300	56300	0
399	20250306	121500	36326400	56300	56300	56300	56300	0
400	20250306	121400	36326400	56300	56300	56300	56300	0
401	20250306	121300	36326400	56300	56300	56300	56300	23
402	20250306	121200	35031500	56300	56300	56300	56300	0
403	20250306	121100	35031500	56300	56300	56300	56300	0
404	20250306	121000	35031500	56300	56300	56300	56300	0
405	20250306	120900	35031500	56300	56300	56300	56300	0
406	20250306	120800	35031500	56300	56300	56300	56300	0
407	20250306	120700	35031500	56300	56300	56300	56300	0
408	20250306	120600	35031500	56300	56300	56300	56300	0
409	20250306	120500	35031500	56300	56300	56300	56300	17
410	20250306	120400	34074400	56300	56300	56300	56300	0
411	20250306	120300	34074400	56300	56300	56300	56300	0
412	20250306	120200	34074400	56300	56300	56300	56300	0
413	20250306	120100	34074400	56300	56300	56300	56300	1
414	20250306	120000	34018100	56100	56100	56100	56100	0
415	20250306	115900	34018100	56100	56200	56200	56100	9
416	20250306	115800	33512800	56300	56300	56300	56300	0
417	20250306	115700	33512800	56300	56300	56300	56300	0
418	20250306	115600	33512800	56300	56300	56300	56300	1
419	20250306	115500	33456500	56300	56300	56300	56300	7
420	20250306	115400	33062400	56300	56300	56300	56300	0
421	20250306	115300	33062400	56300	56300	56300	56300	40
422	20250306	115200	30810400	56500	56500	56500	56500	0
423	20250306	115100	30810400	56500	56600	56600	56500	7
424	20250306	115000	30414800	56700	56700	56700	56700	0
425	20250306	114900	30414800	56700	56700	56700	56700	16
426	20250306	114800	29507600	56700	56700	56700	56700	0
427	20250306	114700	29507600	56700	56700	56700	56700	0
428	20250306	114600	29507600	56700	56700	56700	56700	4
429	20250306	114500	29280800	56700	56700	56700	56700	0
430	20250306	114400	29280800	56700	56700	56700	56700	1
431	20250306	114300	29224100	56700	56700	56700	56700	0
432	20250306	114200	29224100	56700	56700	56700	56700	0
433	20250306	114100	29224100	56700	56700	56700	56700	0
434	20250306	114000	29224100	56700	56700	56700	56700	0
435	20250306	113900	29224100	56700	56700	56700	56700	0
436	20250306	113800	29224100	56700	56700	56700	56700	0
437	20250306	113700	29224100	56700	56700	56700	56700	0
438	20250306	113600	29224100	56700	56700	56700	56700	0
439	20250306	113500	29224100	56700	56700	56700	56700	0
440	20250306	113400	29224100	56700	56700	56700	56700	0
441	20250306	113300	29224100	56700	56700	56700	56700	0
442	20250306	113200	29224100	56700	56700	56700	56700	0
443	20250306	113100	29224100	56700	56700	56700	56700	0
444	20250306	113000	29224100	56700	56700	56700	56700	0
445	20250306	112900	29224100	56700	56700	56700	56700	0
446	20250306	112800	29224100	56700	56700	56700	56700	0
447	20250306	112700	29224100	56700	56700	56700	56700	0
448	20250306	112600	29224100	56700	56700	56700	56700	0
449	20250306	112500	29224100	56700	56700	56700	56700	0
450	20250306	112400	29224100	56700	56700	56700	56700	1
451	20250306	112300	29167400	56600	56600	56600	56600	0
452	20250306	112200	29167400	56600	56600	56600	56600	0
453	20250306	112100	29167400	56600	56600	56600	56600	0
454	20250306	112000	29167400	56600	56600	56600	56600	0
455	20250306	111900	29167400	56600	56600	56600	56600	0
456	20250306	111800	29167400	56600	56600	56600	56600	0
457	20250306	111700	29167400	56600	56600	56600	56600	0
458	20250306	111600	29167400	56600	56600	56600	56600	7
459	20250306	111500	28771200	56600	56600	56600	56600	0
460	20250306	111400	28771200	56600	56600	56600	56600	0
461	20250306	111300	28771200	56600	56600	56600	56600	0
462	20250306	111200	28771200	56600	56600	56600	56600	0
463	20250306	111100	28771200	56600	56600	56600	56600	0
464	20250306	111000	28771200	56600	56600	56600	56600	0
465	20250306	110900	28771200	56600	56600	56600	56600	1
466	20250306	110800	28714600	56600	56600	56600	56600	0
467	20250306	110700	28714600	56600	56600	56600	56600	0
468	20250306	110600	28714600	56600	56600	56600	56600	0
469	20250306	110500	28714600	56600	56600	56600	56600	0
470	20250306	110400	28714600	56600	56600	56600	56600	0
471	20250306	110300	28714600	56600	56600	56600	56600	1
472	20250306	110200	28658000	56500	56500	56500	56500	0
473	20250306	110100	28658000	56500	56500	56500	56500	0
474	20250306	110000	28658000	56500	56500	56500	56500	0
475	20250306	105900	28658000	56500	56500	56500	56500	10
476	20250306	105800	28093000	56600	56600	56600	56600	0
477	20250306	105700	28093000	56600	56600	56600	56600	0
478	20250306	105600	28093000	56600	56600	56600	56600	0
479	20250306	105500	28093000	56600	56600	56600	56600	0
480	20250306	105400	28093000	56600	56600	56600	56600	0
481	20250306	105300	28093000	56600	56600	56600	56600	0
482	20250306	105200	28093000	56600	56600	56600	56600	0
483	20250306	105100	28093000	56600	56600	56600	56600	1
484	20250306	105000	28036400	56600	56600	56600	56600	0
485	20250306	104900	28036400	56600	56600	56600	56600	0
486	20250306	104800	28036400	56600	56600	56600	56600	0
487	20250306	104700	28036400	56600	56600	56600	56600	0
488	20250306	104600	28036400	56600	56600	56600	56600	0
489	20250306	104500	28036400	56600	56600	56600	56600	0
490	20250306	104400	28036400	56600	56600	56600	56600	0
491	20250306	104300	28036400	56600	56600	56600	56600	0
492	20250306	104200	28036400	56600	56600	56600	56600	0
493	20250306	104100	28036400	56600	56600	56600	56600	0
494	20250306	104000	28036400	56600	56600	56600	56600	0
495	20250306	103900	28036400	56600	56600	56600	56600	1
496	20250306	103800	27979800	56300	56500	56500	56300	2
497	20250306	103700	27867000	56500	56300	56500	56300	2
498	20250306	103600	27754200	56300	56400	56400	56300	19
499	20250306	103500	26683600	56400	56400	56400	56400	0
500	20250306	103400	26683600	56400	56400	56400	56400	0
501	20250306	103300	26683600	56400	56400	56400	56400	0
502	20250306	103200	26683600	56400	56400	56400	56400	0
503	20250306	103100	26683600	56400	56400	56400	56400	0
504	20250306	103000	26683600	56400	56400	56400	56400	48
505	20250306	102900	23976400	56500	56500	56500	56500	0
506	20250306	102800	23976400	56500	56500	56500	56500	0
507	20250306	102700	23976400	56500	56500	56500	56500	0
508	20250306	102600	23976400	56500	56500	56500	56500	0
509	20250306	102500	23976400	56500	56500	56500	56500	0
510	20250306	102400	23976400	56500	56500	56500	56500	0
511	20250306	102300	23976400	56500	56500	56500	56500	0
512	20250306	102200	23976400	56500	56500	56500	56500	0
513	20250306	102100	23976400	56500	56500	56500	56500	0
514	20250306	102000	23976400	56500	56500	56500	56500	0
515	20250306	101900	23976400	56500	56500	56500	56500	1
516	20250306	101800	23919900	56500	56500	56500	56500	0
517	20250306	101700	23919900	56500	56500	56500	56500	0
518	20250306	101600	23919900	56500	56500	56500	56500	0
519	20250306	101500	23919900	56500	56500	56500	56500	1
520	20250306	101400	23863400	56500	56500	56500	56500	0
521	20250306	101300	23863400	56500	56500	56500	56500	0
522	20250306	101200	23863400	56500	56500	56500	56500	1
523	20250306	101100	23806900	56600	56600	56600	56600	0
524	20250306	101000	23806900	56600	56600	56600	56600	0
525	20250306	100900	23806900	56600	56600	56600	56600	0
526	20250306	100800	23806900	56600	56600	56600	56600	0
527	20250306	100700	23806900	56600	56600	56600	56600	0
528	20250306	100600	23806900	56600	56600	56600	56600	0
529	20250306	100500	23806900	56600	56600	56600	56600	0
530	20250306	100400	23806900	56600	56600	56600	56600	0
531	20250306	100300	23806900	56600	56600	56600	56600	0
532	20250306	100200	23806900	56600	56600	56600	56600	0
533	20250306	100100	23806900	56600	56600	56600	56600	0
534	20250306	100000	23806900	56600	56600	56600	56600	0
535	20250306	095900	23806900	56600	56600	56600	56600	0
536	20250306	095800	23806900	56600	56600	56600	56600	0
537	20250306	095700	23806900	56600	56600	56600	56600	0
538	20250306	095600	23806900	56600	56600	56600	56600	0
539	20250306	095500	23806900	56600	56600	56600	56600	0
540	20250306	095400	23806900	56600	56600	56600	56600	0
541	20250306	095300	23806900	56600	56600	56600	56600	0
542	20250306	095200	23806900	56600	56600	56600	56600	0
543	20250306	095100	23806900	56600	56600	56600	56600	0
544	20250306	095000	23806900	56600	56600	56600	56600	0
545	20250306	094900	23806900	56600	56600	56600	56600	0
546	20250306	094800	23806900	56600	56600	56600	56600	0
547	20250306	094700	23806900	56600	56600	56600	56600	0
548	20250306	094600	23806900	56600	56600	56600	56600	0
549	20250306	094500	23806900	56600	56600	56600	56600	0
550	20250306	094400	23806900	56600	56600	56600	56600	0
551	20250306	094300	23806900	56600	56600	56600	56600	0
552	20250306	094200	23806900	56600	56600	56600	56600	0
553	20250306	094100	23806900	56600	56600	56600	56600	0
554	20250306	094000	23806900	56600	56600	56600	56600	0
555	20250306	093900	23806900	56600	56600	56600	56600	0
556	20250306	093800	23806900	56600	56600	56600	56600	0
557	20250306	093700	23806900	56600	56600	56600	56600	0
558	20250306	093600	23806900	56600	56600	56600	56600	1
559	20250306	093500	23750300	56600	56600	56600	56600	1
560	20250306	093400	23693700	56600	56600	56600	56600	0
561	20250306	093300	23693700	56600	56600	56600	56600	0
562	20250306	093200	23693700	56600	56600	56600	56600	1
563	20250306	093100	23637100	56600	56600	56600	56600	0
564	20250306	093000	23637100	56600	56600	56600	56600	0
565	20250306	092900	23637100	56600	56600	56600	56600	0
566	20250306	092800	23637100	56600	56600	56600	56600	0
567	20250306	092700	23637100	56600	56600	56600	56600	0
568	20250306	092600	23637100	56600	56600	56600	56600	4
569	20250306	092500	23410700	56700	56700	56700	56700	0
570	20250306	092400	23410700	56700	56700	56700	56700	0
571	20250306	092300	23410700	56700	56700	56700	56700	0
572	20250306	092200	23410700	56700	56700	56700	56700	1
573	20250306	092100	23354000	56700	56500	56700	56500	39
574	20250306	092000	21148300	56400	56400	56400	56400	3
575	20250306	091900	20979100	56300	56300	56300	56300	0
576	20250306	091800	20979100	56300	56300	56300	56300	0
577	20250306	091700	20979100	56300	56300	56300	56300	0
578	20250306	091600	20979100	56300	56300	56300	56200	76
579	20250306	091500	16700700	56300	56300	56300	56300	1
580	20250306	091400	16644400	56600	56600	56600	56600	0
581	20250306	091300	16644400	56600	56600	56600	56600	0
582	20250306	091200	16644400	56600	56600	56600	56600	0
583	20250306	091100	16644400	56600	56600	56600	56600	0
584	20250306	091000	16644400	56600	56600	56600	56600	0
585	20250306	090900	16644400	56600	56600	56600	56600	0
586	20250306	090800	16644400	56600	56600	56600	56600	0
587	20250306	090700	16644400	56600	56600	56600	56600	0
588	20250306	090600	16644400	56600	56600	56600	56600	0
589	20250306	090500	16644400	56600	56400	56600	56400	4
590	20250306	090400	16418400	56400	56400	56400	56400	1
591	20250306	090300	16362000	56300	56300	56300	56300	41
592	20250306	090200	14053700	56400	56000	56400	55900	28
593	20250306	090100	12482600	56200	56200	56200	56200	0
594	20250306	090000	12482600	56200	55600	56200	55600	224