KissMeData/092230/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200700	195267550	54800	54800	54800	54800	29
3	20250307	200600	195267550	54800	54800	54800	54800	0
4	20250307	200500	195267550	54800	54800	54800	54800	0
5	20250307	200400	195267550	54800	54800	54800	54800	0
6	20250307	200300	195267550	54800	54800	54800	54800	0
7	20250307	200200	195267550	54800	54800	54800	54800	0
8	20250307	200100	195267550	54800	54800	54800	54800	0
9	20250307	200000	195267550	54800	54800	54800	54800	0
10	20250307	195900	195267550	54800	54800	54800	54800	0
11	20250307	195800	195267550	54800	54800	54800	54800	0
12	20250307	195700	195267550	54800	54800	54800	54800	0
13	20250307	195600	195267550	54800	54800	54800	54800	0
14	20250307	195500	195267550	54800	54800	54800	54800	0
15	20250307	195400	195267550	54800	54800	54800	54800	0
16	20250307	195300	195267550	54800	54800	54800	54800	0
17	20250307	195200	195267550	54800	54800	54800	54800	0
18	20250307	195100	195267550	54800	54800	54800	54800	0
19	20250307	195000	195267550	54800	54800	54800	54800	0
20	20250307	194900	195267550	54800	54800	54800	54800	0
21	20250307	194800	195267550	54800	54800	54800	54800	0
22	20250307	194700	195267550	54800	54800	54800	54800	0
23	20250307	194600	195267550	54800	54800	54800	54800	0
24	20250307	194500	195267550	54800	54800	54800	54800	0
25	20250307	194400	195267550	54800	54800	54800	54800	0
26	20250307	194300	195267550	54800	54800	54800	54800	0
27	20250307	194200	195267550	54800	54800	54800	54800	0
28	20250307	194100	195267550	54800	54800	54800	54800	0
29	20250307	194000	195267550	54800	54800	54800	54800	0
30	20250307	193900	195267550	54800	54800	54800	54800	0
31	20250307	193800	195267550	54800	54800	54800	54800	0
32	20250307	193700	195267550	54800	54800	54800	54800	29
33	20250307	193600	195267550	54800	54800	54800	54800	0
34	20250307	193500	195267550	54800	54800	54800	54800	0
35	20250307	193400	195267550	54800	54800	54800	54800	0
36	20250307	193300	195267550	54800	54800	54800	54800	0
37	20250307	193200	195267550	54800	54800	54800	54800	0
38	20250307	193100	195267550	54800	54800	54800	54800	0
39	20250307	193000	195267550	54800	54800	54800	54800	0
40	20250307	192900	195267550	54800	54800	54800	54800	0
41	20250307	192800	195267550	54800	54800	54800	54800	0
42	20250307	192700	195267550	54800	54800	54800	54800	0
43	20250307	192600	195267550	54800	54800	54800	54800	0
44	20250307	192500	195267550	54800	54800	54800	54800	0
45	20250307	192400	195267550	54800	54800	54800	54800	0
46	20250307	192300	195267550	54800	54800	54800	54800	0
47	20250307	192200	195267550	54800	54800	54800	54800	0
48	20250307	192100	195267550	54800	54800	54800	54800	0
49	20250307	192000	195267550	54800	54800	54800	54800	0
50	20250307	191900	195267550	54800	54800	54800	54800	0
51	20250307	191800	195267550	54800	54800	54800	54800	0
52	20250307	191700	195267550	54800	54800	54800	54800	0
53	20250307	191600	195267550	54800	54800	54800	54800	0
54	20250307	191500	195267550	54800	54800	54800	54800	0
55	20250307	191400	195267550	54800	54800	54800	54800	0
56	20250307	191300	195267550	54800	54800	54800	54800	0
57	20250307	191200	195267550	54800	54800	54800	54800	0
58	20250307	191100	195267550	54800	54800	54800	54800	0
59	20250307	191000	195267550	54800	54800	54800	54800	0
60	20250307	190900	195267550	54800	54800	54800	54800	0
61	20250307	190800	195267550	54800	54800	54800	54800	0
62	20250307	190700	195267550	54800	54800	54800	54800	29
63	20250307	190600	195267550	54800	54800	54800	54800	0
64	20250307	190500	195267550	54800	54800	54800	54800	0
65	20250307	190400	195267550	54800	54800	54800	54800	0
66	20250307	190300	195267550	54800	54800	54800	54800	0
67	20250307	190200	195267550	54800	54800	54800	54800	0
68	20250307	190100	195267550	54800	54800	54800	54800	0
69	20250307	190000	195267550	54800	54800	54800	54800	0
70	20250307	185900	195267550	54800	54800	54800	54800	0
71	20250307	185800	195267550	54800	54800	54800	54800	0
72	20250307	185700	195267550	54800	54800	54800	54800	0
73	20250307	185600	195267550	54800	54800	54800	54800	0
74	20250307	185500	195267550	54800	54800	54800	54800	0
75	20250307	185400	195267550	54800	54800	54800	54800	0
76	20250307	185300	195267550	54800	54800	54800	54800	0
77	20250307	185200	195267550	54800	54800	54800	54800	0
78	20250307	185100	195267550	54800	54800	54800	54800	0
79	20250307	185000	195267550	54800	54800	54800	54800	0
80	20250307	184900	195267550	54800	54800	54800	54800	0
81	20250307	184800	195267550	54800	54800	54800	54800	0
82	20250307	184700	195267550	54800	54800	54800	54800	0
83	20250307	184600	195267550	54800	54800	54800	54800	0
84	20250307	184500	195267550	54800	54800	54800	54800	0
85	20250307	184400	195267550	54800	54800	54800	54800	0
86	20250307	184300	195267550	54800	54800	54800	54800	0
87	20250307	184200	195267550	54800	54800	54800	54800	0
88	20250307	184100	195267550	54800	54800	54800	54800	0
89	20250307	184000	195267550	54800	54800	54800	54800	0
90	20250307	183900	195267550	54800	54800	54800	54800	0
91	20250307	183800	195267550	54800	54800	54800	54800	0
92	20250307	183700	195267550	54800	54800	54800	54800	29
93	20250307	183600	195267550	54800	54800	54800	54800	0
94	20250307	183500	195267550	54800	54800	54800	54800	0
95	20250307	183400	195267550	54800	54800	54800	54800	0
96	20250307	183300	195267550	54800	54800	54800	54800	0
97	20250307	183200	195267550	54800	54800	54800	54800	0
98	20250307	183100	195267550	54800	54800	54800	54800	0
99	20250307	183000	195267550	54800	54800	54800	54800	0
100	20250307	182900	195267550	54800	54800	54800	54800	0
101	20250307	182800	195267550	54800	54800	54800	54800	0
102	20250307	182700	195267550	54800	54800	54800	54800	0
103	20250307	182600	195267550	54800	54800	54800	54800	0
104	20250307	182500	195267550	54800	54800	54800	54800	0
105	20250307	182400	195267550	54800	54800	54800	54800	0
106	20250307	182300	195267550	54800	54800	54800	54800	0
107	20250307	182200	195267550	54800	54800	54800	54800	0
108	20250307	182100	195267550	54800	54800	54800	54800	0
109	20250307	182000	195267550	54800	54800	54800	54800	0
110	20250307	181900	195267550	54800	54800	54800	54800	0
111	20250307	181800	195267550	54800	54800	54800	54800	0
112	20250307	181700	195267550	54800	54800	54800	54800	0
113	20250307	181600	195267550	54800	54800	54800	54800	0
114	20250307	181500	195267550	54800	54800	54800	54800	0
115	20250307	181400	195267550	54800	54800	54800	54800	0
116	20250307	181300	195267550	54800	54800	54800	54800	0
117	20250307	181200	195267550	54800	54800	54800	54800	0
118	20250307	181100	195267550	54800	54800	54800	54800	0
119	20250307	181000	195267550	54800	54800	54800	54800	0
120	20250307	180900	195267550	54800	54800	54800	54800	0
121	20250307	180800	195267550	54800	54800	54800	54800	0
122	20250307	180700	195267550	54800	54800	54800	54800	29
123	20250307	180600	195267550	54800	54800	54800	54800	0
124	20250307	180500	195267550	54800	54800	54800	54800	0
125	20250307	180400	195267550	54800	54800	54800	54800	0
126	20250307	180300	195267550	54800	54800	54800	54800	0
127	20250307	180200	195267550	54800	54800	54800	54800	0
128	20250307	180100	195267550	54800	54800	54800	54800	0
129	20250307	180000	195267550	54800	54800	54800	54800	0
130	20250307	175900	195267550	54800	54800	54800	54800	0
131	20250307	175800	195267550	54800	54800	54800	54800	0
132	20250307	175700	195267550	54800	54800	54800	54800	0
133	20250307	175600	195267550	54800	54800	54800	54800	0
134	20250307	175500	195267550	54800	54800	54800	54800	0
135	20250307	175400	195267550	54800	54800	54800	54800	0
136	20250307	175300	195267550	54800	54800	54800	54800	0
137	20250307	175200	195267550	54800	54800	54800	54800	0
138	20250307	175100	195267550	54800	54800	54800	54800	0
139	20250307	175000	195267550	54800	54800	54800	54800	0
140	20250307	174900	195267550	54800	54800	54800	54800	0
141	20250307	174800	195267550	54800	54800	54800	54800	0
142	20250307	174700	195267550	54800	54800	54800	54800	0
143	20250307	174600	195267550	54800	54800	54800	54800	0
144	20250307	174500	195267550	54800	54800	54800	54800	0
145	20250307	174400	195267550	54800	54800	54800	54800	0
146	20250307	174300	195267550	54800	54800	54800	54800	0
147	20250307	174200	195267550	54800	54800	54800	54800	0
148	20250307	174100	195267550	54800	54800	54800	54800	0
149	20250307	174000	195267550	54800	54800	54800	54800	0
150	20250307	173900	195267550	54800	54800	54800	54800	0
151	20250307	173800	195267550	54800	54800	54800	54800	0
152	20250307	173700	195267550	54800	54800	54800	54800	29
153	20250307	173600	195267550	54800	54800	54800	54800	0
154	20250307	173500	195267550	54800	54800	54800	54800	0
155	20250307	173400	195267550	54800	54800	54800	54800	0
156	20250307	173300	195267550	54800	54800	54800	54800	0
157	20250307	173200	195267550	54800	54800	54800	54800	0
158	20250307	173100	195267550	54800	54800	54800	54800	0
159	20250307	173000	195267550	54800	54800	54800	54800	0
160	20250307	172900	195267550	54800	54800	54800	54800	0
161	20250307	172800	195267550	54800	54800	54800	54800	0
162	20250307	172700	195267550	54800	54800	54800	54800	0
163	20250307	172600	195267550	54800	54800	54800	54800	0
164	20250307	172500	195267550	54800	54800	54800	54800	0
165	20250307	172400	195267550	54800	54800	54800	54800	0
166	20250307	172300	195267550	54800	54800	54800	54800	0
167	20250307	172200	195267550	54800	54800	54800	54800	0
168	20250307	172100	195267550	54800	54800	54800	54800	0
169	20250307	172000	195267550	54800	54800	54800	54800	0
170	20250307	171900	195267550	54800	54800	54800	54800	0
171	20250307	171800	195267550	54800	54800	54800	54800	0
172	20250307	171700	195267550	54800	54800	54800	54800	0
173	20250307	171600	195267550	54800	54800	54800	54800	0
174	20250307	171500	195267550	54800	54800	54800	54800	0
175	20250307	171400	195267550	54800	54800	54800	54800	0
176	20250307	171300	195267550	54800	54800	54800	54800	0
177	20250307	171200	195267550	54800	54800	54800	54800	0
178	20250307	171100	195267550	54800	54800	54800	54800	0
179	20250307	171000	195267550	54800	54800	54800	54800	0
180	20250307	170900	195267550	54800	54800	54800	54800	0
181	20250307	170800	195267550	54800	54800	54800	54800	0
182	20250307	170700	195267550	54800	54800	54800	54800	29
183	20250307	170600	195267550	54800	54800	54800	54800	0
184	20250307	170500	195267550	54800	54800	54800	54800	0
185	20250307	170400	195267550	54800	54800	54800	54800	0
186	20250307	170300	195267550	54800	54800	54800	54800	0
187	20250307	170200	195267550	54800	54800	54800	54800	0
188	20250307	170100	195267550	54800	54800	54800	54800	0
189	20250307	170000	195267550	54800	54800	54800	54800	0
190	20250307	165900	195267550	54800	54800	54800	54800	0
191	20250307	165800	195267550	54800	54800	54800	54800	0
192	20250307	165700	195267550	54800	54800	54800	54800	0
193	20250307	165600	195267550	54800	54800	54800	54800	0
194	20250307	165500	195267550	54800	54800	54800	54800	0
195	20250307	165400	195267550	54800	54800	54800	54800	0
196	20250307	165300	195267550	54800	54800	54800	54800	0
197	20250307	165200	195267550	54800	54800	54800	54800	0
198	20250307	165100	195267550	54800	54800	54800	54800	0
199	20250307	165000	195267550	54800	54800	54800	54800	0
200	20250307	164900	195267550	54800	54800	54800	54800	0
201	20250307	164800	195267550	54800	54800	54800	54800	0
202	20250307	164700	195267550	54800	54800	54800	54800	0
203	20250307	164600	195267550	54800	54800	54800	54800	0
204	20250307	164500	195267550	54800	54800	54800	54800	0
205	20250307	164400	195267550	54800	54800	54800	54800	0
206	20250307	164300	195267550	54800	54800	54800	54800	0
207	20250307	164200	195267550	54800	54800	54800	54800	0
208	20250307	164100	195267550	54800	54800	54800	54800	0
209	20250307	164000	195267550	54800	54800	54800	54800	0
210	20250307	163900	195267550	54800	54800	54800	54800	0
211	20250307	163800	195267550	54800	54800	54800	54800	0
212	20250307	163700	195267550	54800	54800	54800	54800	29
213	20250307	163600	195267550	54800	54800	54800	54800	0
214	20250307	163500	195267550	54800	54800	54800	54800	0
215	20250307	163400	195267550	54800	54800	54800	54800	0
216	20250307	163300	195267550	54800	54800	54800	54800	0
217	20250307	163200	195267550	54800	54800	54800	54800	0
218	20250307	163100	195267550	54800	54800	54800	54800	0
219	20250307	163000	195267550	54800	54800	54800	54800	0
220	20250307	162900	195267550	54800	54800	54800	54800	0
221	20250307	162800	195267550	54800	54800	54800	54800	0
222	20250307	162700	195267550	54800	54800	54800	54800	0
223	20250307	162600	195267550	54800	54800	54800	54800	0
224	20250307	162500	195267550	54800	54800	54800	54800	0
225	20250307	162400	195267550	54800	54800	54800	54800	0
226	20250307	162300	195267550	54800	54800	54800	54800	0
227	20250307	162200	195267550	54800	54800	54800	54800	0
228	20250307	162100	195267550	54800	54800	54800	54800	0
229	20250307	162000	195267550	54800	54800	54800	54800	0
230	20250307	161900	195267550	54800	54800	54800	54800	0
231	20250307	161800	195267550	54800	54800	54800	54800	0
232	20250307	161700	195267550	54800	54800	54800	54800	0
233	20250307	161600	195267550	54800	54800	54800	54800	0
234	20250307	161500	195267550	54800	54800	54800	54800	0
235	20250307	161400	195267550	54800	54800	54800	54800	0
236	20250307	161300	195267550	54800	54800	54800	54800	0
237	20250307	161200	195267550	54800	54800	54800	54800	0
238	20250307	161100	195267550	54800	54800	54800	54800	0
239	20250307	161000	195267550	54800	54800	54800	54800	0
240	20250307	160900	195267550	54800	54800	54800	54800	0
241	20250307	160800	195267550	54800	54800	54800	54800	0
242	20250307	160700	195267550	54800	54800	54800	54800	29
243	20250307	160600	195267550	54800	54800	54800	54800	0
244	20250307	160500	195267550	54800	54800	54800	54800	0
245	20250307	160400	195267550	54800	54800	54800	54800	0
246	20250307	160300	195267550	54800	54800	54800	54800	0
247	20250307	160200	195267550	54800	54800	54800	54800	0
248	20250307	160100	195267550	54800	54800	54800	54800	0
249	20250307	160000	195267550	54800	54800	54800	54800	0
250	20250307	155900	195267550	54800	54800	54800	54800	0
251	20250307	155800	195267550	54800	54800	54800	54800	0
252	20250307	155700	195267550	54800	54800	54800	54800	0
253	20250307	155600	195267550	54800	54800	54800	54800	0
254	20250307	155500	195267550	54800	54800	54800	54800	0
255	20250307	155400	195267550	54800	54800	54800	54800	0
256	20250307	155300	195267550	54800	54800	54800	54800	0
257	20250307	155200	195267550	54800	54800	54800	54800	0
258	20250307	155100	195267550	54800	54800	54800	54800	0
259	20250307	155000	195267550	54800	54800	54800	54800	0
260	20250307	154900	195267550	54800	54800	54800	54800	0
261	20250307	154800	195267550	54800	54800	54800	54800	0
262	20250307	154700	195267550	54800	54800	54800	54800	0
263	20250307	154600	195267550	54800	54800	54800	54800	0
264	20250307	154500	195267550	54800	54800	54800	54800	0
265	20250307	154400	195267550	54800	54800	54800	54800	0
266	20250307	154300	195267550	54800	54800	54800	54800	0
267	20250307	154200	195267550	54800	54800	54800	54800	0
268	20250307	154100	195267550	54800	54800	54800	54800	0
269	20250307	154000	195267550	54800	54800	54800	54800	0
270	20250307	153900	195267550	54800	54800	54800	54800	0
271	20250307	153800	195267550	54800	54800	54800	54800	0
272	20250307	153700	195267550	54800	54800	54800	54800	29
273	20250307	153600	195267550	54800	54800	54800	54800	0
274	20250307	153500	195267550	54800	54800	54800	54800	0
275	20250307	153400	195267550	54800	54800	54800	54800	0
276	20250307	153300	195267550	54800	54800	54800	54800	0
277	20250307	153200	195267550	54800	54800	54800	54800	0
278	20250307	153100	195267550	54800	54800	54800	54800	0
279	20250307	153000	195267550	54800	54800	54800	54800	29
280	20250307	152900	193678350	54500	54500	54500	54500	0
281	20250307	152800	193678350	54500	54500	54500	54500	0
282	20250307	152700	193678350	54500	54500	54500	54500	0
283	20250307	152600	193678350	54500	54500	54500	54500	0
284	20250307	152500	193678350	54500	54500	54500	54500	0
285	20250307	152400	193678350	54500	54500	54500	54500	0
286	20250307	152300	193678350	54500	54500	54500	54500	0
287	20250307	152200	193678350	54500	54500	54500	54500	0
288	20250307	152100	193678350	54500	54500	54500	54500	0
289	20250307	152000	193678350	54500	54500	54500	54500	0
290	20250307	151900	193678350	54500	54500	54500	54500	196
291	20250307	151800	182996350	54600	54600	54600	54600	0
292	20250307	151700	182996350	54600	54700	54700	54600	48
293	20250307	151600	180374550	54700	54700	54700	54700	0
294	20250307	151500	180374550	54700	54700	54700	54700	0
295	20250307	151400	180374550	54700	54700	54700	54700	0
296	20250307	151300	180374550	54700	54700	54700	54700	6
297	20250307	151200	180046350	54700	54650	54700	54650	25
298	20250307	151100	178678900	54650	54650	54650	54650	0
299	20250307	151000	178678900	54650	54650	54650	54650	3
300	20250307	150900	178514950	54650	54650	54650	54650	0
301	20250307	150800	178514950	54650	54600	54650	54600	3
302	20250307	150700	178351100	54600	54600	54600	54600	0
303	20250307	150600	178351100	54600	54600	54600	54600	0
304	20250307	150500	178351100	54600	54600	54600	54600	0
305	20250307	150400	178351100	54600	54600	54600	54600	0
306	20250307	150300	178351100	54600	54600	54600	54600	0
307	20250307	150200	178351100	54600	54600	54600	54600	0
308	20250307	150100	178351100	54600	54600	54600	54600	0
309	20250307	150000	178351100	54600	54600	54600	54600	0
310	20250307	145900	178351100	54600	54600	54600	54600	0
311	20250307	145800	178351100	54600	54600	54600	54600	0
312	20250307	145700	178351100	54600	54600	54600	54600	0
313	20250307	145600	178351100	54600	54600	54600	54600	0
314	20250307	145500	178351100	54600	54600	54600	54600	0
315	20250307	145400	178351100	54600	54600	54600	54600	0
316	20250307	145300	178351100	54600	54600	54600	54600	0
317	20250307	145200	178351100	54600	54600	54600	54600	0
318	20250307	145100	178351100	54600	54600	54600	54600	0
319	20250307	145000	178351100	54600	54600	54600	54600	0
320	20250307	144900	178351100	54600	54600	54600	54600	0
321	20250307	144800	178351100	54600	54600	54600	54600	0
322	20250307	144700	178351100	54600	54600	54600	54600	0
323	20250307	144600	178351100	54600	54600	54600	54600	0
324	20250307	144500	178351100	54600	54600	54600	54600	0
325	20250307	144400	178351100	54600	54600	54600	54600	0
326	20250307	144300	178351100	54600	54600	54600	54600	0
327	20250307	144200	178351100	54600	54600	54600	54600	0
328	20250307	144100	178351100	54600	54600	54600	54600	0
329	20250307	144000	178351100	54600	54600	54600	54600	0
330	20250307	143900	178351100	54600	54600	54600	54600	0
331	20250307	143800	178351100	54600	54600	54600	54600	0
332	20250307	143700	178351100	54600	54600	54600	54600	0
333	20250307	143600	178351100	54600	54600	54600	54600	0
334	20250307	143500	178351100	54600	54600	54600	54600	0
335	20250307	143400	178351100	54600	54600	54600	54600	0
336	20250307	143300	178351100	54600	54600	54600	54600	0
337	20250307	143200	178351100	54600	54600	54600	54600	191
338	20250307	143100	167922500	54600	54600	54600	54600	0
339	20250307	143000	167922500	54600	54600	54600	54600	0
340	20250307	142900	167922500	54600	54600	54600	54600	0
341	20250307	142800	167922500	54600	54600	54600	54600	0
342	20250307	142700	167922500	54600	54600	54600	54600	0
343	20250307	142600	167922500	54600	54600	54600	54600	0
344	20250307	142500	167922500	54600	54600	54600	54600	0
345	20250307	142400	167922500	54600	54600	54600	54600	0
346	20250307	142300	167922500	54600	54600	54600	54600	0
347	20250307	142200	167922500	54600	54600	54600	54600	0
348	20250307	142100	167922500	54600	54600	54600	54600	0
349	20250307	142000	167922500	54600	54600	54600	54600	0
350	20250307	141900	167922500	54600	54600	54600	54600	0
351	20250307	141800	167922500	54600	54600	54600	54600	0
352	20250307	141700	167922500	54600	54600	54600	54600	0
353	20250307	141600	167922500	54600	54600	54600	54600	0
354	20250307	141500	167922500	54600	54600	54600	54600	0
355	20250307	141400	167922500	54600	54600	54600	54600	0
356	20250307	141300	167922500	54600	54600	54600	54600	0
357	20250307	141200	167922500	54600	54600	54600	54600	0
358	20250307	141100	167922500	54600	54600	54600	54600	1
359	20250307	141000	167867900	54700	54700	54700	54700	1
360	20250307	140900	167813200	54700	54700	54700	54700	0
361	20250307	140800	167813200	54700	54700	54700	54700	6
362	20250307	140700	167485000	54700	54700	54700	54700	0
363	20250307	140600	167485000	54700	54700	54700	54700	2
364	20250307	140500	167375600	54600	54600	54600	54600	1
365	20250307	140400	167321000	54800	54800	54800	54800	0
366	20250307	140300	167321000	54800	54800	54800	54800	0
367	20250307	140200	167321000	54800	54800	54800	54800	4
368	20250307	140100	167101800	54800	54800	54800	54800	0
369	20250307	140000	167101800	54800	54700	54800	54700	38
370	20250307	135900	165020700	54700	54700	54700	54700	0
371	20250307	135800	165020700	54700	54700	54700	54700	25
372	20250307	135700	163653200	54700	54700	54700	54700	0
373	20250307	135600	163653200	54700	54700	54700	54700	0
374	20250307	135500	163653200	54700	54700	54700	54700	0
375	20250307	135400	163653200	54700	54700	54700	54700	0
376	20250307	135300	163653200	54700	54700	54700	54700	0
377	20250307	135200	163653200	54700	54700	54700	54700	0
378	20250307	135100	163653200	54700	54700	54700	54700	0
379	20250307	135000	163653200	54700	54700	54700	54700	0
380	20250307	134900	163653200	54700	54700	54700	54700	0
381	20250307	134800	163653200	54700	54700	54700	54700	1
382	20250307	134700	163598500	54700	54700	54700	54700	0
383	20250307	134600	163598500	54700	54700	54700	54700	0
384	20250307	134500	163598500	54700	54700	54700	54700	0
385	20250307	134400	163598500	54700	54700	54700	54700	0
386	20250307	134300	163598500	54700	54700	54700	54700	0
387	20250307	134200	163598500	54700	54700	54700	54700	0
388	20250307	134100	163598500	54700	54700	54700	54700	0
389	20250307	134000	163598500	54700	54700	54700	54700	0
390	20250307	133900	163598500	54700	54700	54700	54700	0
391	20250307	133800	163598500	54700	54700	54700	54700	0
392	20250307	133700	163598500	54700	54700	54700	54700	0
393	20250307	133600	163598500	54700	54700	54700	54700	0
394	20250307	133500	163598500	54700	54700	54700	54700	0
395	20250307	133400	163598500	54700	54700	54700	54700	0
396	20250307	133300	163598500	54700	54700	54700	54700	0
397	20250307	133200	163598500	54700	54700	54700	54700	0
398	20250307	133100	163598500	54700	54700	54700	54700	0
399	20250307	133000	163598500	54700	54700	54700	54700	0
400	20250307	132900	163598500	54700	54700	54700	54700	0
401	20250307	132800	163598500	54700	54700	54700	54700	0
402	20250307	132700	163598500	54700	54700	54700	54700	12
403	20250307	132600	162942100	54700	54700	54700	54700	0
404	20250307	132500	162942100	54700	54700	54700	54700	0
405	20250307	132400	162942100	54700	54700	54700	54700	0
406	20250307	132300	162942100	54700	54700	54700	54700	0
407	20250307	132200	162942100	54700	54700	54700	54700	0
408	20250307	132100	162942100	54700	54700	54700	54700	0
409	20250307	132000	162942100	54700	54700	54700	54700	0
410	20250307	131900	162942100	54700	54700	54700	54700	0
411	20250307	131800	162942100	54700	54700	54700	54700	0
412	20250307	131700	162942100	54700	54700	54700	54700	0
413	20250307	131600	162942100	54700	54700	54700	54700	0
414	20250307	131500	162942100	54700	54700	54700	54700	9
415	20250307	131400	162449800	54600	54600	54600	54600	0
416	20250307	131300	162449800	54600	54600	54600	54600	0
417	20250307	131200	162449800	54600	54600	54600	54600	0
418	20250307	131100	162449800	54600	54600	54600	54600	0
419	20250307	131000	162449800	54600	54600	54600	54600	0
420	20250307	130900	162449800	54600	54600	54600	54600	0
421	20250307	130800	162449800	54600	54600	54600	54600	0
422	20250307	130700	162449800	54600	54600	54600	54600	0
423	20250307	130600	162449800	54600	54600	54600	54600	138
424	20250307	130500	154915000	54600	54600	54600	54600	0
425	20250307	130400	154915000	54600	54600	54600	54600	0
426	20250307	130300	154915000	54600	54600	54600	54600	0
427	20250307	130200	154915000	54600	54600	54600	54600	0
428	20250307	130100	154915000	54600	54600	54600	54600	0
429	20250307	130000	154915000	54600	54600	54600	54600	0
430	20250307	125900	154915000	54600	54600	54600	54600	0
431	20250307	125800	154915000	54600	54600	54600	54600	20
432	20250307	125700	153823000	54600	54600	54600	54600	0
433	20250307	125600	153823000	54600	54600	54600	54600	0
434	20250307	125500	153823000	54600	54600	54600	54600	0
435	20250307	125400	153823000	54600	54600	54600	54600	0
436	20250307	125300	153823000	54600	54600	54600	54600	0
437	20250307	125200	153823000	54600	54600	54600	54600	0
438	20250307	125100	153823000	54600	54600	54600	54600	0
439	20250307	125000	153823000	54600	54600	54600	54600	0
440	20250307	124900	153823000	54600	54600	54600	54600	0
441	20250307	124800	153823000	54600	54600	54600	54600	0
442	20250307	124700	153823000	54600	54600	54600	54600	0
443	20250307	124600	153823000	54600	54600	54600	54600	0
444	20250307	124500	153823000	54600	54600	54600	54600	1
445	20250307	124400	153768400	54600	54600	54600	54600	0
446	20250307	124300	153768400	54600	54600	54600	54600	0
447	20250307	124200	153768400	54600	54600	54600	54600	0
448	20250307	124100	153768400	54600	54600	54600	54600	0
449	20250307	124000	153768400	54600	54600	54600	54600	0
450	20250307	123900	153768400	54600	54600	54600	54600	0
451	20250307	123800	153768400	54600	54600	54600	54600	2
452	20250307	123700	153659200	54600	54600	54600	54600	0
453	20250307	123600	153659200	54600	54600	54600	54600	0
454	20250307	123500	153659200	54600	54600	54600	54600	1
455	20250307	123400	153604600	54600	54600	54600	54600	1
456	20250307	123300	153550000	54400	54400	54400	54400	0
457	20250307	123200	153550000	54400	54400	54400	54400	0
458	20250307	123100	153550000	54400	54400	54400	54400	0
459	20250307	123000	153550000	54400	54400	54400	54400	0
460	20250307	122900	153550000	54400	54400	54400	54400	0
461	20250307	122800	153550000	54400	54400	54400	54400	0
462	20250307	122700	153550000	54400	54400	54400	54400	0
463	20250307	122600	153550000	54400	54400	54400	54400	0
464	20250307	122500	153550000	54400	54400	54400	54400	0
465	20250307	122400	153550000	54400	54400	54400	54400	0
466	20250307	122300	153550000	54400	54400	54400	54400	0
467	20250307	122200	153550000	54400	54400	54400	54400	0
468	20250307	122100	153550000	54400	54400	54400	54400	0
469	20250307	122000	153550000	54400	54400	54400	54400	0
470	20250307	121900	153550000	54400	54400	54400	54400	0
471	20250307	121800	153550000	54400	54400	54400	54400	0
472	20250307	121700	153550000	54400	54400	54400	54400	0
473	20250307	121600	153550000	54400	54400	54400	54400	0
474	20250307	121500	153550000	54400	54400	54400	54400	0
475	20250307	121400	153550000	54400	54400	54400	54400	0
476	20250307	121300	153550000	54400	54400	54400	54400	0
477	20250307	121200	153550000	54400	54400	54400	54400	0
478	20250307	121100	153550000	54400	54400	54400	54400	0
479	20250307	121000	153550000	54400	54400	54400	54400	0
480	20250307	120900	153550000	54400	54400	54400	54400	0
481	20250307	120800	153550000	54400	54400	54400	54400	0
482	20250307	120700	153550000	54400	54400	54400	54400	0
483	20250307	120600	153550000	54400	54400	54400	54400	0
484	20250307	120500	153550000	54400	54400	54400	54400	0
485	20250307	120400	153550000	54400	54400	54400	54400	0
486	20250307	120300	153550000	54400	54400	54400	54400	0
487	20250307	120200	153550000	54400	54400	54400	54400	1
488	20250307	120100	153495600	54600	54600	54600	54600	0
489	20250307	120000	153495600	54600	54600	54600	54600	0
490	20250307	115900	153495600	54600	54600	54600	54600	0
491	20250307	115800	153495600	54600	54600	54600	54600	0
492	20250307	115700	153495600	54600	54600	54600	54600	0
493	20250307	115600	153495600	54600	54600	54600	54600	0
494	20250307	115500	153495600	54600	54600	54600	54600	0
495	20250307	115400	153495600	54600	54600	54600	54600	0
496	20250307	115300	153495600	54600	54600	54600	54600	0
497	20250307	115200	153495600	54600	54600	54600	54600	0
498	20250307	115100	153495600	54600	54600	54600	54600	0
499	20250307	115000	153495600	54600	54600	54600	54600	0
500	20250307	114900	153495600	54600	54600	54600	54600	0
501	20250307	114800	153495600	54600	54600	54600	54600	0
502	20250307	114700	153495600	54600	54600	54600	54600	0
503	20250307	114600	153495600	54600	54600	54600	54600	0
504	20250307	114500	153495600	54600	54600	54600	54600	0
505	20250307	114400	153495600	54600	54600	54600	54600	0
506	20250307	114300	153495600	54600	54600	54600	54600	0
507	20250307	114200	153495600	54600	54600	54600	54600	0
508	20250307	114100	153495600	54600	54500	54700	54500	22
509	20250307	114000	152293000	54500	54500	54500	54500	2
510	20250307	113900	152184000	54500	54500	54500	54500	3
511	20250307	113800	152020500	54500	54700	54700	54400	1525
512	20250307	113700	68971400	54800	54800	54800	54800	0
513	20250307	113600	68971400	54800	54800	54800	54800	0
514	20250307	113500	68971400	54800	54800	54800	54800	0
515	20250307	113400	68971400	54800	54800	54800	54800	0
516	20250307	113300	68971400	54800	54800	54800	54800	0
517	20250307	113200	68971400	54800	54800	54800	54800	0
518	20250307	113100	68971400	54800	54800	54800	54800	0
519	20250307	113000	68971400	54800	54800	54800	54800	0
520	20250307	112900	68971400	54800	54800	54800	54800	0
521	20250307	112800	68971400	54800	54800	54800	54800	0
522	20250307	112700	68971400	54800	54800	54800	54800	0
523	20250307	112600	68971400	54800	54800	54800	54800	0
524	20250307	112500	68971400	54800	54800	54800	54800	0
525	20250307	112400	68971400	54800	54800	54800	54800	0
526	20250307	112300	68971400	54800	54800	54800	54800	0
527	20250307	112200	68971400	54800	54800	54800	54800	7
528	20250307	112100	68587800	54800	54800	54800	54800	2
529	20250307	112000	68478200	54800	54800	54800	54800	0
530	20250307	111900	68478200	54800	54800	54800	54800	129
531	20250307	111800	61409000	54800	54800	54800	54800	24
532	20250307	111700	60093800	54800	54800	54800	54800	0
533	20250307	111600	60093800	54800	54800	54800	54800	12
534	20250307	111500	59436200	54800	54800	54800	54800	0
535	20250307	111400	59436200	54800	54800	54800	54800	0
536	20250307	111300	59436200	54800	54800	54800	54800	0
537	20250307	111200	59436200	54800	54800	54800	54800	0
538	20250307	111100	59436200	54800	54800	54800	54800	0
539	20250307	111000	59436200	54800	54800	54800	54800	0
540	20250307	110900	59436200	54800	54800	54800	54800	0
541	20250307	110800	59436200	54800	54800	54800	54800	0
542	20250307	110700	59436200	54800	54800	54800	54800	0
543	20250307	110600	59436200	54800	54800	54800	54800	0
544	20250307	110500	59436200	54800	54800	54800	54800	0
545	20250307	110400	59436200	54800	54800	54800	54800	0
546	20250307	110300	59436200	54800	54800	54800	54800	0
547	20250307	110200	59436200	54800	54800	54800	54800	0
548	20250307	110100	59436200	54800	54800	54800	54800	1
549	20250307	110000	59381400	54800	54800	54800	54800	0
550	20250307	105900	59381400	54800	54800	54800	54800	0
551	20250307	105800	59381400	54800	54800	54800	54800	20
552	20250307	105700	58285400	54900	54900	54900	54900	10
553	20250307	105600	57736400	54800	54800	54800	54800	0
554	20250307	105500	57736400	54800	54800	54800	54800	120
555	20250307	105400	51160400	54800	54800	54800	54800	195
556	20250307	105300	40474400	54700	54700	54700	54700	0
557	20250307	105200	40474400	54700	54700	54700	54700	100
558	20250307	105100	35004400	54800	54800	54800	54800	0
559	20250307	105000	35004400	54800	54800	54800	54800	0
560	20250307	104900	35004400	54800	54800	54800	54800	0
561	20250307	104800	35004400	54800	54800	54800	54800	0
562	20250307	104700	35004400	54800	54800	54800	54800	0
563	20250307	104600	35004400	54800	54800	54800	54800	0
564	20250307	104500	35004400	54800	54800	54800	54800	0
565	20250307	104400	35004400	54800	54800	54800	54800	0
566	20250307	104300	35004400	54800	54800	54800	54800	0
567	20250307	104200	35004400	54800	54800	54800	54800	0
568	20250307	104100	35004400	54800	54800	54800	54800	0
569	20250307	104000	35004400	54800	54800	54800	54800	0
570	20250307	103900	35004400	54800	54800	54800	54800	0
571	20250307	103800	35004400	54800	54800	54800	54800	0
572	20250307	103700	35004400	54800	54800	54800	54800	0
573	20250307	103600	35004400	54800	54800	54800	54800	0
574	20250307	103500	35004400	54800	54800	54800	54800	0
575	20250307	103400	35004400	54800	54800	54800	54800	0
576	20250307	103300	35004400	54800	54800	54800	54800	0
577	20250307	103200	35004400	54800	54800	54800	54800	0
578	20250307	103100	35004400	54800	54800	54800	54800	0
579	20250307	103000	35004400	54800	54800	54800	54800	0
580	20250307	102900	35004400	54800	54800	54800	54800	0
581	20250307	102800	35004400	54800	54800	54800	54800	0
582	20250307	102700	35004400	54800	54800	54800	54800	0
583	20250307	102600	35004400	54800	54800	54800	54800	5
584	20250307	102500	34730400	54800	54800	54800	54800	0
585	20250307	102400	34730400	54800	54800	54800	54800	0
586	20250307	102300	34730400	54800	54800	54800	54800	20
587	20250307	102200	33634400	54800	54800	54800	54800	0
588	20250307	102100	33634400	54800	54800	54800	54800	0
589	20250307	102000	33634400	54800	54800	54800	54800	20
590	20250307	101900	32538400	54800	54800	54800	54800	0
591	20250307	101800	32538400	54800	54800	54800	54800	0
592	20250307	101700	32538400	54800	54800	54800	54800	20
593	20250307	101600	31442400	54800	54800	54800	54800	0
594	20250307	101500	31442400	54800	54800	54800	54800	0
595	20250307	101400	31442400	54800	54800	54800	54800	20
596	20250307	101300	30346400	54900	54900	54900	54900	0
597	20250307	101200	30346400	54900	54900	54900	54900	0
598	20250307	101100	30346400	54900	54900	54900	54900	12
599	20250307	101000	29687600	55000	55000	55000	55000	0
600	20250307	100900	29687600	55000	55000	55000	55000	0
601	20250307	100800	29687600	55000	55000	55000	55000	0
602	20250307	100700	29687600	55000	55000	55000	55000	0
603	20250307	100600	29687600	55000	55000	55000	55000	0
604	20250307	100500	29687600	55000	55000	55000	55000	0
605	20250307	100400	29687600	55000	55000	55000	55000	0
606	20250307	100300	29687600	55000	55000	55000	55000	10
607	20250307	100200	29137600	55000	55000	55000	55000	10
608	20250307	100100	28587600	55000	55000	55000	55000	0
609	20250307	100000	28587600	55000	55000	55000	55000	100
610	20250307	095900	23087600	55100	55100	55100	55100	0
611	20250307	095800	23087600	55100	55100	55100	55100	0
612	20250307	095700	23087600	55100	55100	55100	55100	0
613	20250307	095600	23087600	55100	55100	55100	55100	1
614	20250307	095500	23032500	55100	55000	55100	55000	39
615	20250307	095400	20884200	55000	55000	55000	55000	0
616	20250307	095300	20884200	55000	55000	55000	55000	0
617	20250307	095200	20884200	55000	55000	55000	55000	1
618	20250307	095100	20829200	55000	55000	55000	55000	0
619	20250307	095000	20829200	55000	55000	55000	55000	0
620	20250307	094900	20829200	55000	55000	55000	55000	0
621	20250307	094800	20829200	55000	55000	55000	55000	0
622	20250307	094700	20829200	55000	55000	55000	55000	0
623	20250307	094600	20829200	55000	55000	55000	55000	0
624	20250307	094500	20829200	55000	55000	55000	55000	67
625	20250307	094400	17144200	55100	55100	55100	55100	0
626	20250307	094300	17144200	55100	55100	55100	55100	0
627	20250307	094200	17144200	55100	55100	55100	55100	0
628	20250307	094100	17144200	55100	55100	55100	55100	0
629	20250307	094000	17144200	55100	55000	55100	55000	41
630	20250307	093900	14889100	54900	54900	54900	54900	0
631	20250307	093800	14889100	54900	54900	54900	54900	0
632	20250307	093700	14889100	54900	54900	54900	54900	0
633	20250307	093600	14889100	54900	54900	54900	54900	40
634	20250307	093500	12693100	55000	55000	55000	55000	0
635	20250307	093400	12693100	55000	55000	55000	55000	0
636	20250307	093300	12693100	55000	55000	55000	55000	0
637	20250307	093200	12693100	55000	55000	55000	55000	14
638	20250307	093100	11923100	55200	54900	55200	54900	18
639	20250307	093000	10933900	54900	54900	54900	54900	0
640	20250307	092900	10933900	54900	54900	54900	54900	0
641	20250307	092800	10933900	54900	54900	54900	54900	0
642	20250307	092700	10933900	54900	54900	54900	54900	0
643	20250307	092600	10933900	54900	54900	54900	54900	1
644	20250307	092500	10879000	54800	54700	54800	54700	96
645	20250307	092400	5627600	54700	54700	54700	54700	0
646	20250307	092300	5627600	54700	54700	54700	54700	0
647	20250307	092200	5627600	54700	54700	54700	54700	0
648	20250307	092100	5627600	54700	54700	54700	54700	0
649	20250307	092000	5627600	54700	54700	54700	54700	2
650	20250307	091900	5518200	54700	54700	54700	54700	0
651	20250307	091800	5518200	54700	54700	54700	54700	10
652	20250307	091700	4971200	54600	54600	54600	54600	0
653	20250307	091600	4971200	54600	54600	54600	54600	0
654	20250307	091500	4971200	54600	54600	54600	54600	1
655	20250307	091400	4916600	54600	54600	54600	54600	36
656	20250307	091300	2951000	54600	54600	54600	54600	5
657	20250307	091200	2678000	54600	54600	54600	54600	5
658	20250307	091100	2405000	54700	54700	54700	54700	0
659	20250307	091000	2405000	54700	54700	54700	54700	0
660	20250307	090900	2405000	54700	54700	54700	54700	0
661	20250307	090800	2405000	54700	54700	54700	54700	0
662	20250307	090700	2405000	54700	54700	54700	54700	9
663	20250307	090600	1912700	54700	54700	54700	54700	0
664	20250307	090500	1912700	54700	54700	54700	54700	3
665	20250307	090400	1748600	54700	54800	54800	54700	7
666	20250307	090300	1365600	54600	54600	54600	54600	0
667	20250307	090200	1365600	54600	54600	54600	54600	13
668	20250307	090100	655800	54600	54600	54600	54600	0
669	20250307	090000	655800	54600	54900	54900	54600	12