KissMeData/004700/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	184400	51916400	52900	52900	52900	52900	125
3	20250313	184300	51916400	52900	52900	52900	52900	0
4	20250313	184200	51916400	52900	52900	52900	52900	0
5	20250313	184100	51916400	52900	52900	52900	52900	0
6	20250313	184000	51916400	52900	52900	52900	52900	0
7	20250313	183900	51916400	52900	52900	52900	52900	0
8	20250313	183800	51916400	52900	52900	52900	52900	0
9	20250313	183700	51916400	52900	52900	52900	52900	0
10	20250313	183600	51916400	52900	52900	52900	52900	0
11	20250313	183500	51916400	52900	52900	52900	52900	0
12	20250313	183400	51916400	52900	52900	52900	52900	0
13	20250313	183300	51916400	52900	52900	52900	52900	0
14	20250313	183200	51916400	52900	52900	52900	52900	0
15	20250313	183100	51916400	52900	52900	52900	52900	0
16	20250313	183000	51916400	52900	52900	52900	52900	0
17	20250313	182900	51916400	52900	52900	52900	52900	0
18	20250313	182800	51916400	52900	52900	52900	52900	0
19	20250313	182700	51916400	52900	52900	52900	52900	0
20	20250313	182600	51916400	52900	52900	52900	52900	0
21	20250313	182500	51916400	52900	52900	52900	52900	0
22	20250313	182400	51916400	52900	52900	52900	52900	0
23	20250313	182300	51916400	52900	52900	52900	52900	0
24	20250313	182200	51916400	52900	52900	52900	52900	0
25	20250313	182100	51916400	52900	52900	52900	52900	0
26	20250313	182000	51916400	52900	52900	52900	52900	0
27	20250313	181900	51916400	52900	52900	52900	52900	0
28	20250313	181800	51916400	52900	52900	52900	52900	0
29	20250313	181700	51916400	52900	52900	52900	52900	0
30	20250313	181600	51916400	52900	52900	52900	52900	0
31	20250313	181500	51916400	52900	52900	52900	52900	0
32	20250313	181400	51916400	52900	52900	52900	52900	125
33	20250313	181300	51916400	52900	52900	52900	52900	0
34	20250313	181200	51916400	52900	52900	52900	52900	0
35	20250313	181100	51916400	52900	52900	52900	52900	0
36	20250313	181000	51916400	52900	52900	52900	52900	0
37	20250313	180900	51916400	52900	52900	52900	52900	0
38	20250313	180800	51916400	52900	52900	52900	52900	0
39	20250313	180700	51916400	52900	52900	52900	52900	0
40	20250313	180600	51916400	52900	52900	52900	52900	0
41	20250313	180500	51916400	52900	52900	52900	52900	0
42	20250313	180400	51916400	52900	52900	52900	52900	0
43	20250313	180300	51916400	52900	52900	52900	52900	0
44	20250313	180200	51916400	52900	52900	52900	52900	0
45	20250313	180100	51916400	52900	52900	52900	52900	0
46	20250313	180000	51916400	52900	52900	52900	52900	0
47	20250313	175900	51916400	52900	52900	52900	52900	0
48	20250313	175800	51916400	52900	52900	52900	52900	0
49	20250313	175700	51916400	52900	52900	52900	52900	0
50	20250313	175600	51916400	52900	52900	52900	52900	0
51	20250313	175500	51916400	52900	52900	52900	52900	0
52	20250313	175400	51916400	52900	52900	52900	52900	0
53	20250313	175300	51916400	52900	52900	52900	52900	0
54	20250313	175200	51916400	52900	52900	52900	52900	0
55	20250313	175100	51916400	52900	52900	52900	52900	0
56	20250313	175000	51916400	52900	52900	52900	52900	0
57	20250313	174900	51916400	52900	52900	52900	52900	0
58	20250313	174800	51916400	52900	52900	52900	52900	0
59	20250313	174700	51916400	52900	52900	52900	52900	0
60	20250313	174600	51916400	52900	52900	52900	52900	0
61	20250313	174500	51916400	52900	52900	52900	52900	0
62	20250313	174400	51916400	52900	52900	52900	52900	125
63	20250313	174300	51916400	52900	52900	52900	52900	0
64	20250313	174200	51916400	52900	52900	52900	52900	0
65	20250313	174100	51916400	52900	52900	52900	52900	0
66	20250313	174000	51916400	52900	52900	52900	52900	0
67	20250313	173900	51916400	52900	52900	52900	52900	0
68	20250313	173800	51916400	52900	52900	52900	52900	0
69	20250313	173700	51916400	52900	52900	52900	52900	0
70	20250313	173600	51916400	52900	52900	52900	52900	0
71	20250313	173500	51916400	52900	52900	52900	52900	0
72	20250313	173400	51916400	52900	52900	52900	52900	0
73	20250313	173300	51916400	52900	52900	52900	52900	0
74	20250313	173200	51916400	52900	52900	52900	52900	0
75	20250313	173100	51916400	52900	52900	52900	52900	0
76	20250313	173000	51916400	52900	52900	52900	52900	0
77	20250313	172900	51916400	52900	52900	52900	52900	0
78	20250313	172800	51916400	52900	52900	52900	52900	0
79	20250313	172700	51916400	52900	52900	52900	52900	0
80	20250313	172600	51916400	52900	52900	52900	52900	0
81	20250313	172500	51916400	52900	52900	52900	52900	0
82	20250313	172400	51916400	52900	52900	52900	52900	0
83	20250313	172300	51916400	52900	52900	52900	52900	0
84	20250313	172200	51916400	52900	52900	52900	52900	0
85	20250313	172100	51916400	52900	52900	52900	52900	0
86	20250313	172000	51916400	52900	52900	52900	52900	0
87	20250313	171900	51916400	52900	52900	52900	52900	0
88	20250313	171800	51916400	52900	52900	52900	52900	0
89	20250313	171700	51916400	52900	52900	52900	52900	0
90	20250313	171600	51916400	52900	52900	52900	52900	0
91	20250313	171500	51916400	52900	52900	52900	52900	0
92	20250313	171400	51916400	52900	52900	52900	52900	125
93	20250313	171300	51916400	52900	52900	52900	52900	0
94	20250313	171200	51916400	52900	52900	52900	52900	0
95	20250313	171100	51916400	52900	52900	52900	52900	0
96	20250313	171000	51916400	52900	52900	52900	52900	0
97	20250313	170900	51916400	52900	52900	52900	52900	0
98	20250313	170800	51916400	52900	52900	52900	52900	0
99	20250313	170700	51916400	52900	52900	52900	52900	0
100	20250313	170600	51916400	52900	52900	52900	52900	0
101	20250313	170500	51916400	52900	52900	52900	52900	0
102	20250313	170400	51916400	52900	52900	52900	52900	0
103	20250313	170300	51916400	52900	52900	52900	52900	0
104	20250313	170200	51916400	52900	52900	52900	52900	0
105	20250313	170100	51916400	52900	52900	52900	52900	0
106	20250313	170000	51916400	52900	52900	52900	52900	0
107	20250313	165900	51916400	52900	52900	52900	52900	0
108	20250313	165800	51916400	52900	52900	52900	52900	0
109	20250313	165700	51916400	52900	52900	52900	52900	0
110	20250313	165600	51916400	52900	52900	52900	52900	0
111	20250313	165500	51916400	52900	52900	52900	52900	0
112	20250313	165400	51916400	52900	52900	52900	52900	0
113	20250313	165300	51916400	52900	52900	52900	52900	0
114	20250313	165200	51916400	52900	52900	52900	52900	0
115	20250313	165100	51916400	52900	52900	52900	52900	0
116	20250313	165000	51916400	52900	52900	52900	52900	0
117	20250313	164900	51916400	52900	52900	52900	52900	0
118	20250313	164800	51916400	52900	52900	52900	52900	0
119	20250313	164700	51916400	52900	52900	52900	52900	0
120	20250313	164600	51916400	52900	52900	52900	52900	0
121	20250313	164500	51916400	52900	52900	52900	52900	0
122	20250313	164400	51916400	52900	52900	52900	52900	125
123	20250313	164300	51916400	52900	52900	52900	52900	0
124	20250313	164200	51916400	52900	52900	52900	52900	0
125	20250313	164100	51916400	52900	52900	52900	52900	0
126	20250313	164000	51916400	52900	52900	52900	52900	0
127	20250313	163900	51916400	52900	52900	52900	52900	0
128	20250313	163800	51916400	52900	52900	52900	52900	0
129	20250313	163700	51916400	52900	52900	52900	52900	0
130	20250313	163600	51916400	52900	52900	52900	52900	0
131	20250313	163500	51916400	52900	52900	52900	52900	0
132	20250313	163400	51916400	52900	52900	52900	52900	0
133	20250313	163300	51916400	52900	52900	52900	52900	0
134	20250313	163200	51916400	52900	52900	52900	52900	0
135	20250313	163100	51916400	52900	52900	52900	52900	0
136	20250313	163000	51916400	52900	52900	52900	52900	0
137	20250313	162900	51916400	52900	52900	52900	52900	0
138	20250313	162800	51916400	52900	52900	52900	52900	0
139	20250313	162700	51916400	52900	52900	52900	52900	0
140	20250313	162600	51916400	52900	52900	52900	52900	0
141	20250313	162500	51916400	52900	52900	52900	52900	0
142	20250313	162400	51916400	52900	52900	52900	52900	0
143	20250313	162300	51916400	52900	52900	52900	52900	0
144	20250313	162200	51916400	52900	52900	52900	52900	0
145	20250313	162100	51916400	52900	52900	52900	52900	0
146	20250313	162000	51916400	52900	52900	52900	52900	0
147	20250313	161900	51916400	52900	52900	52900	52900	0
148	20250313	161800	51916400	52900	52900	52900	52900	0
149	20250313	161700	51916400	52900	52900	52900	52900	0
150	20250313	161600	51916400	52900	52900	52900	52900	0
151	20250313	161500	51916400	52900	52900	52900	52900	0
152	20250313	161400	51916400	52900	52900	52900	52900	125
153	20250313	161300	51916400	52900	52900	52900	52900	0
154	20250313	161200	51916400	52900	52900	52900	52900	0
155	20250313	161100	51916400	52900	52900	52900	52900	0
156	20250313	161000	51916400	52900	52900	52900	52900	0
157	20250313	160900	51916400	52900	52900	52900	52900	0
158	20250313	160800	51916400	52900	52900	52900	52900	0
159	20250313	160700	51916400	52900	52900	52900	52900	0
160	20250313	160600	51916400	52900	52900	52900	52900	0
161	20250313	160500	51916400	52900	52900	52900	52900	0
162	20250313	160400	51916400	52900	52900	52900	52900	0
163	20250313	160300	51916400	52900	52900	52900	52900	0
164	20250313	160200	51916400	52900	52900	52900	52900	0
165	20250313	160100	51916400	52900	52900	52900	52900	0
166	20250313	160000	51916400	52900	52900	52900	52900	0
167	20250313	155900	51916400	52900	52900	52900	52900	0
168	20250313	155800	51916400	52900	52900	52900	52900	0
169	20250313	155700	51916400	52900	52900	52900	52900	0
170	20250313	155600	51916400	52900	52900	52900	52900	0
171	20250313	155500	51916400	52900	52900	52900	52900	0
172	20250313	155400	51916400	52900	52900	52900	52900	0
173	20250313	155300	51916400	52900	52900	52900	52900	0
174	20250313	155200	51916400	52900	52900	52900	52900	0
175	20250313	155100	51916400	52900	52900	52900	52900	0
176	20250313	155000	51916400	52900	52900	52900	52900	0
177	20250313	154900	51916400	52900	52900	52900	52900	0
178	20250313	154800	51916400	52900	52900	52900	52900	0
179	20250313	154700	51916400	52900	52900	52900	52900	0
180	20250313	154600	51916400	52900	52900	52900	52900	0
181	20250313	154500	51916400	52900	52900	52900	52900	0
182	20250313	154400	51916400	52900	52900	52900	52900	125
183	20250313	154300	51916400	52900	52900	52900	52900	0
184	20250313	154200	51916400	52900	52900	52900	52900	0
185	20250313	154100	51916400	52900	52900	52900	52900	0
186	20250313	154000	51916400	52900	52900	52900	52900	0
187	20250313	153900	51916400	52900	52900	52900	52900	0
188	20250313	153800	51916400	52900	52900	52900	52900	0
189	20250313	153700	51916400	52900	52900	52900	52900	0
190	20250313	153600	51916400	52900	52900	52900	52900	0
191	20250313	153500	51916400	52900	52900	52900	52900	0
192	20250313	153400	51916400	52900	52900	52900	52900	0
193	20250313	153300	51916400	52900	52900	52900	52900	0
194	20250313	153200	51916400	52900	52900	52900	52900	0
195	20250313	153100	51916400	52900	52900	52900	52900	0
196	20250313	153000	51916400	52900	52900	52900	52900	125
197	20250313	152900	45303900	52900	52900	52900	52900	0
198	20250313	152800	45303900	52900	52900	52900	52900	0
199	20250313	152700	45303900	52900	52900	52900	52900	0
200	20250313	152600	45303900	52900	52900	52900	52900	0
201	20250313	152500	45303900	52900	52900	52900	52900	0
202	20250313	152400	45303900	52900	52900	52900	52900	0
203	20250313	152300	45303900	52900	52900	52900	52900	0
204	20250313	152200	45303900	52900	52900	52900	52900	0
205	20250313	152100	45303900	52900	52900	52900	52900	0
206	20250313	152000	45303900	52900	52900	52900	52900	0
207	20250313	151900	45303900	52900	52900	52900	52900	0
208	20250313	151800	45303900	52900	52900	52900	52900	0
209	20250313	151700	45303900	52900	52900	52900	52900	0
210	20250313	151600	45303900	52900	52800	52900	52800	5
211	20250313	151500	45039800	52700	52700	52700	52700	0
212	20250313	151400	45039800	52700	52700	52700	52700	0
213	20250313	151300	45039800	52700	52700	52700	52700	0
214	20250313	151200	45039800	52700	52700	52700	52700	0
215	20250313	151100	45039800	52700	52700	52700	52700	0
216	20250313	151000	45039800	52700	52700	52700	52700	0
217	20250313	150900	45039800	52700	52700	52700	52700	0
218	20250313	150800	45039800	52700	52700	52700	52700	0
219	20250313	150700	45039800	52700	52700	52700	52700	0
220	20250313	150600	45039800	52700	52700	52700	52700	0
221	20250313	150500	45039800	52700	52700	52700	52700	0
222	20250313	150400	45039800	52700	52700	52700	52700	0
223	20250313	150300	45039800	52700	52700	52700	52700	0
224	20250313	150200	45039800	52700	52700	52700	52700	0
225	20250313	150100	45039800	52700	52700	52700	52700	0
226	20250313	150000	45039800	52700	52700	52700	52700	0
227	20250313	145900	45039800	52700	52700	52700	52700	2
228	20250313	145800	44934400	52800	52800	52800	52800	0
229	20250313	145700	44934400	52800	52800	52800	52800	0
230	20250313	145600	44934400	52800	52800	52800	52800	0
231	20250313	145500	44934400	52800	52800	52800	52800	0
232	20250313	145400	44934400	52800	52800	52800	52800	0
233	20250313	145300	44934400	52800	52800	52800	52800	0
234	20250313	145200	44934400	52800	52800	52800	52800	0
235	20250313	145100	44934400	52800	52800	52800	52800	0
236	20250313	145000	44934400	52800	52800	52800	52800	0
237	20250313	144900	44934400	52800	52800	52800	52800	0
238	20250313	144800	44934400	52800	52800	52800	52800	0
239	20250313	144700	44934400	52800	52800	52800	52800	0
240	20250313	144600	44934400	52800	52800	52800	52800	0
241	20250313	144500	44934400	52800	52800	52800	52800	0
242	20250313	144400	44934400	52800	52800	52800	52800	0
243	20250313	144300	44934400	52800	52800	52800	52800	0
244	20250313	144200	44934400	52800	52800	52800	52800	0
245	20250313	144100	44934400	52800	52800	52800	52800	0
246	20250313	144000	44934400	52800	52800	52800	52800	0
247	20250313	143900	44934400	52800	52800	52800	52800	0
248	20250313	143800	44934400	52800	52800	52800	52800	0
249	20250313	143700	44934400	52800	52800	52800	52800	0
250	20250313	143600	44934400	52800	52800	52800	52800	0
251	20250313	143500	44934400	52800	52800	52800	52800	0
252	20250313	143400	44934400	52800	52800	52800	52800	0
253	20250313	143300	44934400	52800	52800	52800	52800	0
254	20250313	143200	44934400	52800	52800	52800	52800	0
255	20250313	143100	44934400	52800	52800	52800	52800	0
256	20250313	143000	44934400	52800	52800	52800	52800	0
257	20250313	142900	44934400	52800	52800	52800	52800	0
258	20250313	142800	44934400	52800	52800	52800	52800	0
259	20250313	142700	44934400	52800	52800	52800	52800	0
260	20250313	142600	44934400	52800	52800	52800	52800	0
261	20250313	142500	44934400	52800	52800	52800	52800	0
262	20250313	142400	44934400	52800	52800	52800	52800	0
263	20250313	142300	44934400	52800	52800	52800	52800	0
264	20250313	142200	44934400	52800	52800	52800	52800	0
265	20250313	142100	44934400	52800	52800	52800	52800	0
266	20250313	142000	44934400	52800	52800	52800	52800	0
267	20250313	141900	44934400	52800	52800	52800	52800	0
268	20250313	141800	44934400	52800	52800	52800	52800	0
269	20250313	141700	44934400	52800	52800	52800	52800	0
270	20250313	141600	44934400	52800	52800	52800	52800	0
271	20250313	141500	44934400	52800	52800	52800	52800	0
272	20250313	141400	44934400	52800	52700	52800	52700	5
273	20250313	141300	44670600	52650	52650	52650	52650	0
274	20250313	141200	44670600	52650	52650	52650	52650	0
275	20250313	141100	44670600	52650	52600	52650	52600	38
276	20250313	141000	42670200	52600	52600	52600	52600	0
277	20250313	140900	42670200	52600	52600	52600	52600	0
278	20250313	140800	42670200	52600	52600	52600	52600	1
279	20250313	140700	42617600	52600	52600	52600	52600	1
280	20250313	140600	42565000	52600	52600	52600	52600	0
281	20250313	140500	42565000	52600	52600	52600	52600	0
282	20250313	140400	42565000	52600	52600	52600	52600	0
283	20250313	140300	42565000	52600	52600	52600	52600	0
284	20250313	140200	42565000	52600	52600	52600	52600	0
285	20250313	140100	42565000	52600	52600	52600	52600	0
286	20250313	140000	42565000	52600	52600	52600	52600	0
287	20250313	135900	42565000	52600	52600	52600	52600	0
288	20250313	135800	42565000	52600	52600	52600	52600	0
289	20250313	135700	42565000	52600	52600	52600	52600	0
290	20250313	135600	42565000	52600	52600	52600	52600	0
291	20250313	135500	42565000	52600	52600	52600	52600	0
292	20250313	135400	42565000	52600	52600	52600	52600	0
293	20250313	135300	42565000	52600	52600	52600	52600	0
294	20250313	135200	42565000	52600	52600	52600	52600	0
295	20250313	135100	42565000	52600	52600	52600	52600	0
296	20250313	135000	42565000	52600	52600	52600	52600	0
297	20250313	134900	42565000	52600	52600	52600	52600	0
298	20250313	134800	42565000	52600	52600	52600	52600	0
299	20250313	134700	42565000	52600	52600	52600	52600	0
300	20250313	134600	42565000	52600	52600	52600	52600	0
301	20250313	134500	42565000	52600	52600	52600	52600	0
302	20250313	134400	42565000	52600	52600	52600	52600	0
303	20250313	134300	42565000	52600	52600	52600	52600	0
304	20250313	134200	42565000	52600	52600	52600	52600	0
305	20250313	134100	42565000	52600	52600	52600	52600	0
306	20250313	134000	42565000	52600	52600	52600	52600	0
307	20250313	133900	42565000	52600	52600	52600	52600	0
308	20250313	133800	42565000	52600	52600	52600	52600	0
309	20250313	133700	42565000	52600	52600	52600	52600	0
310	20250313	133600	42565000	52600	52600	52600	52600	0
311	20250313	133500	42565000	52600	52600	52600	52600	0
312	20250313	133400	42565000	52600	52600	52600	52600	0
313	20250313	133300	42565000	52600	52600	52600	52600	0
314	20250313	133200	42565000	52600	52600	52600	52600	0
315	20250313	133100	42565000	52600	52600	52600	52600	0
316	20250313	133000	42565000	52600	52600	52600	52600	0
317	20250313	132900	42565000	52600	52600	52600	52600	0
318	20250313	132800	42565000	52600	52600	52600	52600	0
319	20250313	132700	42565000	52600	52600	52600	52600	0
320	20250313	132600	42565000	52600	52600	52600	52600	0
321	20250313	132500	42565000	52600	52600	52600	52600	0
322	20250313	132400	42565000	52600	52600	52600	52600	0
323	20250313	132300	42565000	52600	52600	52600	52600	0
324	20250313	132200	42565000	52600	52600	52600	52600	0
325	20250313	132100	42565000	52600	52600	52600	52600	0
326	20250313	132000	42565000	52600	52600	52600	52600	0
327	20250313	131900	42565000	52600	52600	52600	52600	0
328	20250313	131800	42565000	52600	52600	52600	52600	0
329	20250313	131700	42565000	52600	52600	52600	52600	0
330	20250313	131600	42565000	52600	52600	52600	52600	0
331	20250313	131500	42565000	52600	52600	52600	52600	0
332	20250313	131400	42565000	52600	52600	52600	52600	0
333	20250313	131300	42565000	52600	52600	52600	52600	0
334	20250313	131200	42565000	52600	52600	52600	52600	0
335	20250313	131100	42565000	52600	52600	52600	52600	0
336	20250313	131000	42565000	52600	52500	52600	52500	10
337	20250313	130900	42039700	52400	52350	52400	52350	20
338	20250313	130800	40992500	52350	52350	52350	52350	27
339	20250313	130700	39579050	52400	52400	52400	52400	63
340	20250313	130600	36277850	52450	52450	52450	52450	0
341	20250313	130500	36277850	52450	52450	52450	52450	57
342	20250313	130400	33288200	52500	52500	52500	52500	33
343	20250313	130300	31555700	52600	52600	52600	52600	0
344	20250313	130200	31555700	52600	52600	52600	52600	0
345	20250313	130100	31555700	52600	52600	52600	52600	0
346	20250313	130000	31555700	52600	52600	52600	52600	0
347	20250313	125900	31555700	52600	52600	52600	52600	0
348	20250313	125800	31555700	52600	52600	52600	52600	0
349	20250313	125700	31555700	52600	52600	52600	52600	0
350	20250313	125600	31555700	52600	52600	52600	52600	0
351	20250313	125500	31555700	52600	52600	52600	52600	0
352	20250313	125400	31555700	52600	52600	52600	52600	0
353	20250313	125300	31555700	52600	52600	52600	52600	0
354	20250313	125200	31555700	52600	52600	52600	52600	0
355	20250313	125100	31555700	52600	52600	52600	52600	0
356	20250313	125000	31555700	52600	52600	52600	52600	0
357	20250313	124900	31555700	52600	52600	52600	52600	0
358	20250313	124800	31555700	52600	52600	52600	52600	0
359	20250313	124700	31555700	52600	52600	52600	52600	0
360	20250313	124600	31555700	52600	52700	52700	52600	461
361	20250313	124500	7292000	52700	52700	52700	52700	0
362	20250313	124400	7292000	52700	52700	52700	52700	0
363	20250313	124300	7292000	52700	52700	52700	52700	0
364	20250313	124200	7292000	52700	52700	52700	52700	0
365	20250313	124100	7292000	52700	52700	52700	52700	0
366	20250313	124000	7292000	52700	52700	52700	52700	0
367	20250313	123900	7292000	52700	52700	52700	52700	0
368	20250313	123800	7292000	52700	52700	52700	52700	0
369	20250313	123700	7292000	52700	52700	52700	52700	0
370	20250313	123600	7292000	52700	52700	52700	52700	0
371	20250313	123500	7292000	52700	52700	52700	52700	0
372	20250313	123400	7292000	52700	52700	52700	52700	0
373	20250313	123300	7292000	52700	52700	52700	52700	0
374	20250313	123200	7292000	52700	52700	52700	52700	0
375	20250313	123100	7292000	52700	52700	52700	52700	0
376	20250313	123000	7292000	52700	52700	52700	52700	0
377	20250313	122900	7292000	52700	52700	52700	52700	1
378	20250313	122800	7239300	52700	52700	52700	52700	0
379	20250313	122700	7239300	52700	52700	52700	52700	0
380	20250313	122600	7239300	52700	52700	52700	52700	0
381	20250313	122500	7239300	52700	52700	52700	52700	0
382	20250313	122400	7239300	52700	52700	52700	52700	0
383	20250313	122300	7239300	52700	52700	52700	52700	0
384	20250313	122200	7239300	52700	52700	52700	52700	0
385	20250313	122100	7239300	52700	52700	52700	52700	0
386	20250313	122000	7239300	52700	52800	52800	52700	77
387	20250313	121900	3179800	52900	52900	52900	52900	0
388	20250313	121800	3179800	52900	52900	52900	52900	0
389	20250313	121700	3179800	52900	52900	52900	52900	0
390	20250313	121600	3179800	52900	52900	52900	52900	0
391	20250313	121500	3179800	52900	52900	52900	52900	0
392	20250313	121400	3179800	52900	52900	52900	52900	0
393	20250313	121300	3179800	52900	52900	52900	52900	0
394	20250313	121200	3179800	52900	52900	52900	52900	0
395	20250313	121100	3179800	52900	52900	52900	52900	0
396	20250313	121000	3179800	52900	52900	52900	52900	0
397	20250313	120900	3179800	52900	52900	52900	52900	0
398	20250313	120800	3179800	52900	52900	52900	52900	0
399	20250313	120700	3179800	52900	52900	52900	52900	0
400	20250313	120600	3179800	52900	52900	52900	52900	17
401	20250313	120500	2280500	53000	53000	53000	53000	0
402	20250313	120400	2280500	53000	53000	53000	53000	0
403	20250313	120300	2280500	53000	53000	53000	53000	0
404	20250313	120200	2280500	53000	53000	53000	53000	0
405	20250313	120100	2280500	53000	53000	53000	53000	0
406	20250313	120000	2280500	53000	53000	53000	53000	0
407	20250313	115900	2280500	53000	53000	53000	53000	0
408	20250313	115800	2280500	53000	53000	53000	53000	0
409	20250313	115700	2280500	53000	53000	53000	53000	0
410	20250313	115600	2280500	53000	53000	53000	53000	0
411	20250313	115500	2280500	53000	53000	53000	53000	0
412	20250313	115400	2280500	53000	53000	53000	53000	0
413	20250313	115300	2280500	53000	53000	53000	53000	0
414	20250313	115200	2280500	53000	53000	53000	53000	0
415	20250313	115100	2280500	53000	53000	53000	53000	0
416	20250313	115000	2280500	53000	53000	53000	53000	0
417	20250313	114900	2280500	53000	53000	53000	53000	0
418	20250313	114800	2280500	53000	53000	53000	53000	0
419	20250313	114700	2280500	53000	53000	53000	53000	0
420	20250313	114600	2280500	53000	53000	53000	53000	0
421	20250313	114500	2280500	53000	53000	53000	53000	0
422	20250313	114400	2280500	53000	53000	53000	53000	0
423	20250313	114300	2280500	53000	53000	53000	53000	0
424	20250313	114200	2280500	53000	53000	53000	53000	0
425	20250313	114100	2280500	53000	53000	53000	53000	0
426	20250313	114000	2280500	53000	53000	53000	53000	0
427	20250313	113900	2280500	53000	53000	53000	53000	0
428	20250313	113800	2280500	53000	53000	53000	53000	0
429	20250313	113700	2280500	53000	53000	53000	53000	0
430	20250313	113600	2280500	53000	53000	53000	53000	0
431	20250313	113500	2280500	53000	53000	53000	53000	0
432	20250313	113400	2280500	53000	53000	53000	53000	0
433	20250313	113300	2280500	53000	53000	53000	53000	0
434	20250313	113200	2280500	53000	53000	53000	53000	0
435	20250313	113100	2280500	53000	53000	53000	53000	0
436	20250313	113000	2280500	53000	53000	53000	53000	0
437	20250313	112900	2280500	53000	53000	53000	53000	0
438	20250313	112800	2280500	53000	53000	53000	53000	0
439	20250313	112700	2280500	53000	53000	53000	53000	0
440	20250313	112600	2280500	53000	53000	53000	53000	0
441	20250313	112500	2280500	53000	53000	53000	53000	0
442	20250313	112400	2280500	53000	53000	53000	53000	0
443	20250313	112300	2280500	53000	53000	53000	53000	0
444	20250313	112200	2280500	53000	53000	53000	53000	0
445	20250313	112100	2280500	53000	53000	53000	53000	0
446	20250313	112000	2280500	53000	53000	53000	53000	0
447	20250313	111900	2280500	53000	53000	53000	53000	0
448	20250313	111800	2280500	53000	53000	53000	53000	0
449	20250313	111700	2280500	53000	53000	53000	53000	0
450	20250313	111600	2280500	53000	53000	53000	53000	0
451	20250313	111500	2280500	53000	53000	53000	53000	0
452	20250313	111400	2280500	53000	53000	53000	53000	0
453	20250313	111300	2280500	53000	53000	53000	53000	0
454	20250313	111200	2280500	53000	53000	53000	53000	0
455	20250313	111100	2280500	53000	53000	53000	53000	0
456	20250313	111000	2280500	53000	53000	53000	53000	0
457	20250313	110900	2280500	53000	53000	53000	53000	0
458	20250313	110800	2280500	53000	53000	53000	53000	0
459	20250313	110700	2280500	53000	53000	53000	53000	0
460	20250313	110600	2280500	53000	53000	53000	53000	0
461	20250313	110500	2280500	53000	53000	53000	53000	0
462	20250313	110400	2280500	53000	53000	53000	53000	0
463	20250313	110300	2280500	53000	53000	53000	53000	0
464	20250313	110200	2280500	53000	53000	53000	53000	0
465	20250313	110100	2280500	53000	53000	53000	53000	0
466	20250313	110000	2280500	53000	53000	53000	53000	0
467	20250313	105900	2280500	53000	53000	53000	53000	0
468	20250313	105800	2280500	53000	53000	53000	53000	0
469	20250313	105700	2280500	53000	53000	53000	53000	0
470	20250313	105600	2280500	53000	53000	53000	53000	0
471	20250313	105500	2280500	53000	53000	53000	53000	0
472	20250313	105400	2280500	53000	53000	53000	53000	0
473	20250313	105300	2280500	53000	53000	53000	53000	0
474	20250313	105200	2280500	53000	53000	53000	53000	0
475	20250313	105100	2280500	53000	53000	53000	53000	0
476	20250313	105000	2280500	53000	53000	53000	53000	0
477	20250313	104900	2280500	53000	53000	53000	53000	0
478	20250313	104800	2280500	53000	53000	53000	53000	0
479	20250313	104700	2280500	53000	53000	53000	53000	0
480	20250313	104600	2280500	53000	53000	53000	53000	0
481	20250313	104500	2280500	53000	53000	53000	53000	0
482	20250313	104400	2280500	53000	53000	53000	53000	0
483	20250313	104300	2280500	53000	53000	53000	53000	0
484	20250313	104200	2280500	53000	53000	53000	53000	0
485	20250313	104100	2280500	53000	53000	53000	53000	0
486	20250313	104000	2280500	53000	53000	53000	53000	0
487	20250313	103900	2280500	53000	53000	53000	53000	0
488	20250313	103800	2280500	53000	53000	53000	53000	0
489	20250313	103700	2280500	53000	53000	53000	53000	0
490	20250313	103600	2280500	53000	53000	53000	53000	0
491	20250313	103500	2280500	53000	53000	53000	53000	0
492	20250313	103400	2280500	53000	53000	53000	53000	0
493	20250313	103300	2280500	53000	53000	53000	53000	0
494	20250313	103200	2280500	53000	53000	53000	53000	0
495	20250313	103100	2280500	53000	53000	53000	53000	0
496	20250313	103000	2280500	53000	53000	53000	53000	0
497	20250313	102900	2280500	53000	53000	53000	53000	0
498	20250313	102800	2280500	53000	53000	53000	53000	0
499	20250313	102700	2280500	53000	53000	53000	53000	0
500	20250313	102600	2280500	53000	53000	53000	53000	0
501	20250313	102500	2280500	53000	53000	53000	53000	0
502	20250313	102400	2280500	53000	53000	53000	53000	0
503	20250313	102300	2280500	53000	53000	53000	53000	0
504	20250313	102200	2280500	53000	53000	53000	53000	0
505	20250313	102100	2280500	53000	53000	53000	53000	0
506	20250313	102000	2280500	53000	53000	53000	53000	0
507	20250313	101900	2280500	53000	53000	53000	53000	0
508	20250313	101800	2280500	53000	53000	53000	53000	0
509	20250313	101700	2280500	53000	53000	53000	53000	0
510	20250313	101600	2280500	53000	53000	53000	53000	0
511	20250313	101500	2280500	53000	53000	53000	53000	0
512	20250313	101400	2280500	53000	53000	53000	53000	0
513	20250313	101300	2280500	53000	53000	53000	53000	16
514	20250313	101200	1432500	52900	52900	52900	52900	0
515	20250313	101100	1432500	52900	52900	52900	52900	0
516	20250313	101000	1432500	52900	52900	52900	52900	0
517	20250313	100900	1432500	52900	52900	52900	52900	0
518	20250313	100800	1432500	52900	52900	52900	52900	0
519	20250313	100700	1432500	52900	52900	52900	52900	0
520	20250313	100600	1432500	52900	52900	52900	52900	0
521	20250313	100500	1432500	52900	52900	52900	52900	0
522	20250313	100400	1432500	52900	53000	53000	52900	10
523	20250313	100300	902900	53200	53200	53200	53200	0
524	20250313	100200	902900	53200	53200	53200	53200	0
525	20250313	100100	902900	53200	53200	53200	53200	0
526	20250313	100000	902900	53200	53200	53200	53200	0
527	20250313	095900	902900	53200	53200	53200	53200	0
528	20250313	095800	902900	53200	53200	53200	53200	0
529	20250313	095700	902900	53200	53200	53200	53200	0
530	20250313	095600	902900	53200	53200	53200	53200	0
531	20250313	095500	902900	53200	53200	53200	53200	0
532	20250313	095400	902900	53200	53200	53200	53200	0
533	20250313	095300	902900	53200	53200	53200	53200	0
534	20250313	095200	902900	53200	53200	53200	53200	0
535	20250313	095100	902900	53200	53200	53200	53200	0
536	20250313	095000	902900	53200	53200	53200	53200	0
537	20250313	094900	902900	53200	53200	53200	53200	0
538	20250313	094800	902900	53200	53200	53200	53200	0
539	20250313	094700	902900	53200	53200	53200	53200	0
540	20250313	094600	902900	53200	53200	53200	53200	0
541	20250313	094500	902900	53200	53200	53200	53200	0
542	20250313	094400	902900	53200	53200	53200	53200	0
543	20250313	094300	902900	53200	53200	53200	53200	0
544	20250313	094200	902900	53200	53200	53200	53200	0
545	20250313	094100	902900	53200	53200	53200	53200	0
546	20250313	094000	902900	53200	53200	53200	53200	0
547	20250313	093900	902900	53200	53200	53200	53200	0
548	20250313	093800	902900	53200	53200	53200	53200	0
549	20250313	093700	902900	53200	53200	53200	53200	0
550	20250313	093600	902900	53200	53200	53200	53200	0
551	20250313	093500	902900	53200	53200	53200	53200	0
552	20250313	093400	902900	53200	53200	53200	53200	0
553	20250313	093300	902900	53200	53200	53200	53200	0
554	20250313	093200	902900	53200	53200	53200	53200	0
555	20250313	093100	902900	53200	53200	53200	53200	0
556	20250313	093000	902900	53200	53200	53200	53200	0
557	20250313	092900	902900	53200	53200	53200	53200	0
558	20250313	092800	902900	53200	53200	53200	53200	0
559	20250313	092700	902900	53200	53200	53200	53200	0
560	20250313	092600	902900	53200	53200	53200	53200	0
561	20250313	092500	902900	53200	53200	53200	53200	0
562	20250313	092400	902900	53200	53200	53200	53200	0
563	20250313	092300	902900	53200	53200	53200	53200	0
564	20250313	092200	902900	53200	53200	53200	53200	0
565	20250313	092100	902900	53200	53200	53200	53200	0
566	20250313	092000	902900	53200	53200	53200	53200	0
567	20250313	091900	902900	53200	53200	53200	53200	0
568	20250313	091800	902900	53200	53200	53200	53200	0
569	20250313	091700	902900	53200	53200	53200	53200	0
570	20250313	091600	902900	53200	53200	53200	53200	0
571	20250313	091500	902900	53200	53200	53200	53200	0
572	20250313	091400	902900	53200	53200	53200	53200	0
573	20250313	091300	902900	53200	53200	53200	53200	0
574	20250313	091200	902900	53200	53200	53200	53200	0
575	20250313	091100	902900	53200	53200	53200	53200	0
576	20250313	091000	902900	53200	53200	53200	53200	0
577	20250313	090900	902900	53200	53200	53200	53200	0
578	20250313	090800	902900	53200	53100	53200	53100	15
579	20250313	090700	105800	53100	53100	53100	53100	0
580	20250313	090600	105800	53100	53100	53100	53100	0
581	20250313	090500	105800	53100	53100	53100	53100	0
582	20250313	090400	105800	53100	53100	53100	53100	0
583	20250313	090300	105800	53100	53100	53100	53100	1
584	20250313	090200	52700	52700	52700	52700	52700	1
585	20250313	090100	0	53300	53300	53300	53300	0
586	20250313	090000	0	53300	53300	53300	53300	0