KissMeData/004700/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184400	52667700	53200	53200	53200	53200	160
3	20250306	184300	52667700	53200	53200	53200	53200	0
4	20250306	184200	52667700	53200	53200	53200	53200	0
5	20250306	184100	52667700	53200	53200	53200	53200	0
6	20250306	184000	52667700	53200	53200	53200	53200	0
7	20250306	183900	52667700	53200	53200	53200	53200	0
8	20250306	183800	52667700	53200	53200	53200	53200	0
9	20250306	183700	52667700	53200	53200	53200	53200	0
10	20250306	183600	52667700	53200	53200	53200	53200	0
11	20250306	183500	52667700	53200	53200	53200	53200	0
12	20250306	183400	52667700	53200	53200	53200	53200	0
13	20250306	183300	52667700	53200	53200	53200	53200	0
14	20250306	183200	52667700	53200	53200	53200	53200	0
15	20250306	183100	52667700	53200	53200	53200	53200	0
16	20250306	183000	52667700	53200	53200	53200	53200	0
17	20250306	182900	52667700	53200	53200	53200	53200	0
18	20250306	182800	52667700	53200	53200	53200	53200	0
19	20250306	182700	52667700	53200	53200	53200	53200	0
20	20250306	182600	52667700	53200	53200	53200	53200	0
21	20250306	182500	52667700	53200	53200	53200	53200	0
22	20250306	182400	52667700	53200	53200	53200	53200	0
23	20250306	182300	52667700	53200	53200	53200	53200	0
24	20250306	182200	52667700	53200	53200	53200	53200	0
25	20250306	182100	52667700	53200	53200	53200	53200	0
26	20250306	182000	52667700	53200	53200	53200	53200	0
27	20250306	181900	52667700	53200	53200	53200	53200	0
28	20250306	181800	52667700	53200	53200	53200	53200	0
29	20250306	181700	52667700	53200	53200	53200	53200	0
30	20250306	181600	52667700	53200	53200	53200	53200	0
31	20250306	181500	52667700	53200	53200	53200	53200	0
32	20250306	181400	52667700	53200	53200	53200	53200	160
33	20250306	181300	52667700	53200	53200	53200	53200	0
34	20250306	181200	52667700	53200	53200	53200	53200	0
35	20250306	181100	52667700	53200	53200	53200	53200	0
36	20250306	181000	52667700	53200	53200	53200	53200	0
37	20250306	180900	52667700	53200	53200	53200	53200	0
38	20250306	180800	52667700	53200	53200	53200	53200	0
39	20250306	180700	52667700	53200	53200	53200	53200	0
40	20250306	180600	52667700	53200	53200	53200	53200	0
41	20250306	180500	52667700	53200	53200	53200	53200	0
42	20250306	180400	52667700	53200	53200	53200	53200	0
43	20250306	180300	52667700	53200	53200	53200	53200	0
44	20250306	180200	52667700	53200	53200	53200	53200	0
45	20250306	180100	52667700	53200	53200	53200	53200	0
46	20250306	180000	52667700	53200	53200	53200	53200	0
47	20250306	175900	52667700	53200	53200	53200	53200	0
48	20250306	175800	52667700	53200	53200	53200	53200	0
49	20250306	175700	52667700	53200	53200	53200	53200	0
50	20250306	175600	52667700	53200	53200	53200	53200	0
51	20250306	175500	52667700	53200	53200	53200	53200	0
52	20250306	175400	52667700	53200	53200	53200	53200	0
53	20250306	175300	52667700	53200	53200	53200	53200	0
54	20250306	175200	52667700	53200	53200	53200	53200	0
55	20250306	175100	52667700	53200	53200	53200	53200	0
56	20250306	175000	52667700	53200	53200	53200	53200	0
57	20250306	174900	52667700	53200	53200	53200	53200	0
58	20250306	174800	52667700	53200	53200	53200	53200	0
59	20250306	174700	52667700	53200	53200	53200	53200	0
60	20250306	174600	52667700	53200	53200	53200	53200	0
61	20250306	174500	52667700	53200	53200	53200	53200	0
62	20250306	174400	52667700	53200	53200	53200	53200	160
63	20250306	174300	52667700	53200	53200	53200	53200	0
64	20250306	174200	52667700	53200	53200	53200	53200	0
65	20250306	174100	52667700	53200	53200	53200	53200	0
66	20250306	174000	52667700	53200	53200	53200	53200	0
67	20250306	173900	52667700	53200	53200	53200	53200	0
68	20250306	173800	52667700	53200	53200	53200	53200	0
69	20250306	173700	52667700	53200	53200	53200	53200	0
70	20250306	173600	52667700	53200	53200	53200	53200	0
71	20250306	173500	52667700	53200	53200	53200	53200	0
72	20250306	173400	52667700	53200	53200	53200	53200	0
73	20250306	173300	52667700	53200	53200	53200	53200	0
74	20250306	173200	52667700	53200	53200	53200	53200	0
75	20250306	173100	52667700	53200	53200	53200	53200	0
76	20250306	173000	52667700	53200	53200	53200	53200	0
77	20250306	172900	52667700	53200	53200	53200	53200	0
78	20250306	172800	52667700	53200	53200	53200	53200	0
79	20250306	172700	52667700	53200	53200	53200	53200	0
80	20250306	172600	52667700	53200	53200	53200	53200	0
81	20250306	172500	52667700	53200	53200	53200	53200	0
82	20250306	172400	52667700	53200	53200	53200	53200	0
83	20250306	172300	52667700	53200	53200	53200	53200	0
84	20250306	172200	52667700	53200	53200	53200	53200	0
85	20250306	172100	52667700	53200	53200	53200	53200	0
86	20250306	172000	52667700	53200	53200	53200	53200	0
87	20250306	171900	52667700	53200	53200	53200	53200	0
88	20250306	171800	52667700	53200	53200	53200	53200	0
89	20250306	171700	52667700	53200	53200	53200	53200	0
90	20250306	171600	52667700	53200	53200	53200	53200	0
91	20250306	171500	52667700	53200	53200	53200	53200	0
92	20250306	171400	52667700	53200	53200	53200	53200	160
93	20250306	171300	52667700	53200	53200	53200	53200	0
94	20250306	171200	52667700	53200	53200	53200	53200	0
95	20250306	171100	52667700	53200	53200	53200	53200	0
96	20250306	171000	52667700	53200	53200	53200	53200	0
97	20250306	170900	52667700	53200	53200	53200	53200	0
98	20250306	170800	52667700	53200	53200	53200	53200	0
99	20250306	170700	52667700	53200	53200	53200	53200	0
100	20250306	170600	52667700	53200	53200	53200	53200	0
101	20250306	170500	52667700	53200	53200	53200	53200	0
102	20250306	170400	52667700	53200	53200	53200	53200	0
103	20250306	170300	52667700	53200	53200	53200	53200	0
104	20250306	170200	52667700	53200	53200	53200	53200	0
105	20250306	170100	52667700	53200	53200	53200	53200	0
106	20250306	170000	52667700	53200	53200	53200	53200	0
107	20250306	165900	52667700	53200	53200	53200	53200	0
108	20250306	165800	52667700	53200	53200	53200	53200	0
109	20250306	165700	52667700	53200	53200	53200	53200	0
110	20250306	165600	52667700	53200	53200	53200	53200	0
111	20250306	165500	52667700	53200	53200	53200	53200	0
112	20250306	165400	52667700	53200	53200	53200	53200	0
113	20250306	165300	52667700	53200	53200	53200	53200	0
114	20250306	165200	52667700	53200	53200	53200	53200	0
115	20250306	165100	52667700	53200	53200	53200	53200	0
116	20250306	165000	52667700	53200	53200	53200	53200	0
117	20250306	164900	52667700	53200	53200	53200	53200	0
118	20250306	164800	52667700	53200	53200	53200	53200	0
119	20250306	164700	52667700	53200	53200	53200	53200	0
120	20250306	164600	52667700	53200	53200	53200	53200	0
121	20250306	164500	52667700	53200	53200	53200	53200	0
122	20250306	164400	52667700	53200	53200	53200	53200	160
123	20250306	164300	52667700	53200	53200	53200	53200	0
124	20250306	164200	52667700	53200	53200	53200	53200	0
125	20250306	164100	52667700	53200	53200	53200	53200	0
126	20250306	164000	52667700	53200	53200	53200	53200	0
127	20250306	163900	52667700	53200	53200	53200	53200	0
128	20250306	163800	52667700	53200	53200	53200	53200	0
129	20250306	163700	52667700	53200	53200	53200	53200	0
130	20250306	163600	52667700	53200	53200	53200	53200	0
131	20250306	163500	52667700	53200	53200	53200	53200	0
132	20250306	163400	52667700	53200	53200	53200	53200	0
133	20250306	163300	52667700	53200	53200	53200	53200	0
134	20250306	163200	52667700	53200	53200	53200	53200	0
135	20250306	163100	52667700	53200	53200	53200	53200	0
136	20250306	163000	52667700	53200	53200	53200	53200	0
137	20250306	162900	52667700	53200	53200	53200	53200	0
138	20250306	162800	52667700	53200	53200	53200	53200	0
139	20250306	162700	52667700	53200	53200	53200	53200	0
140	20250306	162600	52667700	53200	53200	53200	53200	0
141	20250306	162500	52667700	53200	53200	53200	53200	0
142	20250306	162400	52667700	53200	53200	53200	53200	0
143	20250306	162300	52667700	53200	53200	53200	53200	0
144	20250306	162200	52667700	53200	53200	53200	53200	0
145	20250306	162100	52667700	53200	53200	53200	53200	0
146	20250306	162000	52667700	53200	53200	53200	53200	0
147	20250306	161900	52667700	53200	53200	53200	53200	0
148	20250306	161800	52667700	53200	53200	53200	53200	0
149	20250306	161700	52667700	53200	53200	53200	53200	0
150	20250306	161600	52667700	53200	53200	53200	53200	0
151	20250306	161500	52667700	53200	53200	53200	53200	0
152	20250306	161400	52667700	53200	53200	53200	53200	160
153	20250306	161300	52667700	53200	53200	53200	53200	0
154	20250306	161200	52667700	53200	53200	53200	53200	0
155	20250306	161100	52667700	53200	53200	53200	53200	0
156	20250306	161000	52667700	53200	53200	53200	53200	0
157	20250306	160900	52667700	53200	53200	53200	53200	0
158	20250306	160800	52667700	53200	53200	53200	53200	0
159	20250306	160700	52667700	53200	53200	53200	53200	0
160	20250306	160600	52667700	53200	53200	53200	53200	0
161	20250306	160500	52667700	53200	53200	53200	53200	0
162	20250306	160400	52667700	53200	53200	53200	53200	0
163	20250306	160300	52667700	53200	53200	53200	53200	0
164	20250306	160200	52667700	53200	53200	53200	53200	0
165	20250306	160100	52667700	53200	53200	53200	53200	0
166	20250306	160000	52667700	53200	53200	53200	53200	0
167	20250306	155900	52667700	53200	53200	53200	53200	0
168	20250306	155800	52667700	53200	53200	53200	53200	0
169	20250306	155700	52667700	53200	53200	53200	53200	0
170	20250306	155600	52667700	53200	53200	53200	53200	0
171	20250306	155500	52667700	53200	53200	53200	53200	0
172	20250306	155400	52667700	53200	53200	53200	53200	0
173	20250306	155300	52667700	53200	53200	53200	53200	0
174	20250306	155200	52667700	53200	53200	53200	53200	0
175	20250306	155100	52667700	53200	53200	53200	53200	0
176	20250306	155000	52667700	53200	53200	53200	53200	0
177	20250306	154900	52667700	53200	53200	53200	53200	0
178	20250306	154800	52667700	53200	53200	53200	53200	0
179	20250306	154700	52667700	53200	53200	53200	53200	0
180	20250306	154600	52667700	53200	53200	53200	53200	0
181	20250306	154500	52667700	53200	53200	53200	53200	0
182	20250306	154400	52667700	53200	53200	53200	53200	160
183	20250306	154300	52667700	53200	53200	53200	53200	0
184	20250306	154200	52667700	53200	53200	53200	53200	0
185	20250306	154100	52667700	53200	53200	53200	53200	0
186	20250306	154000	52667700	53200	53200	53200	53200	0
187	20250306	153900	52667700	53200	53200	53200	53200	0
188	20250306	153800	52667700	53200	53200	53200	53200	0
189	20250306	153700	52667700	53200	53200	53200	53200	0
190	20250306	153600	52667700	53200	53200	53200	53200	0
191	20250306	153500	52667700	53200	53200	53200	53200	0
192	20250306	153400	52667700	53200	53200	53200	53200	0
193	20250306	153300	52667700	53200	53200	53200	53200	0
194	20250306	153200	52667700	53200	53200	53200	53200	0
195	20250306	153100	52667700	53200	53200	53200	53200	0
196	20250306	153000	52667700	53200	53200	53200	53200	160
197	20250306	152900	44155700	52800	52800	52800	52800	0
198	20250306	152800	44155700	52800	52800	52800	52800	0
199	20250306	152700	44155700	52800	52800	52800	52800	0
200	20250306	152600	44155700	52800	52800	52800	52800	0
201	20250306	152500	44155700	52800	52800	52800	52800	0
202	20250306	152400	44155700	52800	52800	52800	52800	0
203	20250306	152300	44155700	52800	52800	52800	52800	0
204	20250306	152200	44155700	52800	52800	52800	52800	0
205	20250306	152100	44155700	52800	52800	52800	52800	0
206	20250306	152000	44155700	52800	52800	52800	52800	0
207	20250306	151900	44155700	52800	52800	52800	52800	19
208	20250306	151800	43152500	53100	53100	53100	53100	0
209	20250306	151700	43152500	53100	53100	53100	53100	0
210	20250306	151600	43152500	53100	53100	53100	53100	0
211	20250306	151500	43152500	53100	53000	53100	53000	6
212	20250306	151400	42834400	53100	53100	53100	53100	0
213	20250306	151300	42834400	53100	52700	53100	52700	30
214	20250306	151200	41245400	52700	52700	52700	52700	0
215	20250306	151100	41245400	52700	52700	52700	52700	0
216	20250306	151000	41245400	52700	52700	52700	52700	1
217	20250306	150900	41192700	52600	52600	52600	52600	0
218	20250306	150800	41192700	52600	52600	52600	52600	0
219	20250306	150700	41192700	52600	52600	52600	52600	5
220	20250306	150600	40929700	52600	52600	52600	52600	0
221	20250306	150500	40929700	52600	52600	52600	52600	8
222	20250306	150400	40508900	52600	52600	52600	52600	1
223	20250306	150300	40456300	52500	52500	52500	52500	0
224	20250306	150200	40456300	52500	52500	52500	52500	0
225	20250306	150100	40456300	52500	52500	52500	52500	0
226	20250306	150000	40456300	52500	52500	52500	52500	7
227	20250306	145900	40088800	52500	52500	52500	52500	0
228	20250306	145800	40088800	52500	52500	52500	52500	1
229	20250306	145700	40036300	52600	52600	52600	52600	0
230	20250306	145600	40036300	52600	52500	52600	52500	4
231	20250306	145500	39826000	52600	52600	52600	52600	3
232	20250306	145400	39668200	52500	52500	52500	52500	2
233	20250306	145300	39563200	52400	52400	52400	52400	0
234	20250306	145200	39563200	52400	52400	52400	52400	3
235	20250306	145100	39406000	52400	52400	52400	52400	1
236	20250306	145000	39353600	52400	52400	52400	52400	0
237	20250306	144900	39353600	52400	52400	52400	52400	2
238	20250306	144800	39248800	52400	52400	52400	52400	0
239	20250306	144700	39248800	52400	52400	52400	52400	0
240	20250306	144600	39248800	52400	52400	52400	52400	0
241	20250306	144500	39248800	52400	52400	52400	52400	2
242	20250306	144400	39144000	52400	52400	52400	52400	2
243	20250306	144300	39039200	52500	52500	52500	52500	1
244	20250306	144200	38986700	52500	52500	52500	52500	11
245	20250306	144100	38409200	52500	52500	52500	52500	1
246	20250306	144000	38356700	52500	52500	52500	52500	0
247	20250306	143900	38356700	52500	52400	52500	52400	5
248	20250306	143800	38094300	52400	52400	52400	52400	2
249	20250306	143700	37989500	52400	52400	52400	52400	0
250	20250306	143600	37989500	52400	52400	52400	52400	2
251	20250306	143500	37884700	52400	52400	52400	52400	0
252	20250306	143400	37884700	52400	52400	52400	52400	1
253	20250306	143300	37832300	52400	52400	52400	52400	0
254	20250306	143200	37832300	52400	52400	52400	52400	0
255	20250306	143100	37832300	52400	52400	52400	52400	1
256	20250306	143000	37779900	52400	52400	52400	52400	1
257	20250306	142900	37727500	52500	52400	52500	52400	7
258	20250306	142800	37360100	52400	52400	52400	52400	2
259	20250306	142700	37255300	52400	52500	52500	52400	68
260	20250306	142600	33685400	52500	52600	52600	52500	24
261	20250306	142500	32424000	52600	52600	52600	52600	1
262	20250306	142400	32371400	52600	52500	52600	52500	2
263	20250306	142300	32266300	52500	52500	52500	52500	0
264	20250306	142200	32266300	52500	52500	52500	52500	0
265	20250306	142100	32266300	52500	52500	52500	52500	1
266	20250306	142000	32213800	52600	52600	52600	52600	2
267	20250306	141900	32108600	52600	52600	52600	52600	1
268	20250306	141800	32056000	52600	52500	52600	52500	13
269	20250306	141700	31372300	52600	52600	52600	52600	1
270	20250306	141600	31319700	52600	52600	52600	52600	0
271	20250306	141500	31319700	52600	52600	52600	52600	0
272	20250306	141400	31319700	52600	52600	52600	52600	0
273	20250306	141300	31319700	52600	52600	52600	52600	2
274	20250306	141200	31214500	52600	52600	52600	52600	2
275	20250306	141100	31109300	52600	52600	52600	52600	0
276	20250306	141000	31109300	52600	52600	52600	52600	0
277	20250306	140900	31109300	52600	52600	52600	52600	1
278	20250306	140800	31056700	52600	52600	52600	52600	0
279	20250306	140700	31056700	52600	52600	52600	52600	1
280	20250306	140600	31004100	52600	52600	52600	52600	2
281	20250306	140500	30898900	52600	52600	52600	52600	1
282	20250306	140400	30846300	52600	52600	52600	52600	1
283	20250306	140300	30793700	52600	52600	52600	52600	0
284	20250306	140200	30793700	52600	52600	52600	52600	1
285	20250306	140100	30741100	52600	52600	52600	52600	0
286	20250306	140000	30741100	52600	52600	52600	52600	2
287	20250306	135900	30635900	52600	52600	52600	52600	1
288	20250306	135800	30583300	52600	52600	52600	52600	1
289	20250306	135700	30530700	52600	52600	52600	52600	1
290	20250306	135600	30478100	52600	52600	52600	52600	1
291	20250306	135500	30425500	52600	52600	52600	52600	1
292	20250306	135400	30372900	52600	52600	52600	52600	0
293	20250306	135300	30372900	52600	52600	52600	52600	1
294	20250306	135200	30320300	52600	52600	52600	52600	0
295	20250306	135100	30320300	52600	52600	52600	52600	1
296	20250306	135000	30267700	52600	52600	52600	52600	1
297	20250306	134900	30215100	52600	52600	52600	52600	0
298	20250306	134800	30215100	52600	52600	52600	52600	2
299	20250306	134700	30109900	52600	52600	52600	52600	1
300	20250306	134600	30057300	52600	52600	52600	52600	1
301	20250306	134500	30004700	52600	52600	52600	52600	0
302	20250306	134400	30004700	52600	52600	52600	52600	1
303	20250306	134300	29952100	52600	52600	52600	52600	0
304	20250306	134200	29952100	52600	52600	52600	52600	1
305	20250306	134100	29899500	52600	52600	52600	52600	1
306	20250306	134000	29846900	52600	52600	52600	52600	2
307	20250306	133900	29741700	52600	52600	52600	52600	0
308	20250306	133800	29741700	52600	52600	52600	52600	0
309	20250306	133700	29741700	52600	52600	52600	52600	1
310	20250306	133600	29689100	52600	52600	52600	52600	1
311	20250306	133500	29636500	52600	52600	52600	52600	0
312	20250306	133400	29636500	52600	52600	52600	52600	3
313	20250306	133300	29478700	52600	52600	52600	52600	0
314	20250306	133200	29478700	52600	52600	52600	52600	1
315	20250306	133100	29426100	52600	52600	52600	52600	0
316	20250306	133000	29426100	52600	52600	52600	52600	2
317	20250306	132900	29320900	52600	52600	52600	52600	0
318	20250306	132800	29320900	52600	52600	52600	52600	0
319	20250306	132700	29320900	52600	52600	52600	52600	2
320	20250306	132600	29215700	52600	52600	52600	52600	2
321	20250306	132500	29110500	52600	52600	52600	52600	0
322	20250306	132400	29110500	52600	52600	52600	52600	1
323	20250306	132300	29057900	52600	52600	52600	52600	1
324	20250306	132200	29005300	52600	52600	52600	52600	0
325	20250306	132100	29005300	52600	52600	52600	52600	1
326	20250306	132000	28952700	52600	52600	52600	52600	0
327	20250306	131900	28952700	52600	52600	52600	52600	2
328	20250306	131800	28847500	52600	52600	52600	52600	8
329	20250306	131700	28426700	52600	52600	52600	52600	6
330	20250306	131600	28111100	52600	52600	52600	52600	2
331	20250306	131500	28005900	52600	52600	52600	52600	2
332	20250306	131400	27900700	52600	52600	52600	52600	0
333	20250306	131300	27900700	52600	52600	52600	52600	0
334	20250306	131200	27900700	52600	52600	52600	52600	1
335	20250306	131100	27848100	52600	52600	52600	52600	1
336	20250306	131000	27795500	52600	52600	52600	52600	0
337	20250306	130900	27795500	52600	52600	52600	52600	0
338	20250306	130800	27795500	52600	52700	52700	52600	3
339	20250306	130700	27637600	52700	52700	52700	52700	0
340	20250306	130600	27637600	52700	52700	52700	52700	0
341	20250306	130500	27637600	52700	52700	52700	52700	2
342	20250306	130400	27532200	52700	52700	52700	52700	0
343	20250306	130300	27532200	52700	52700	52700	52700	1
344	20250306	130200	27479500	52700	52700	52700	52700	1
345	20250306	130100	27426800	52700	52700	52700	52700	4
346	20250306	130000	27216000	52700	52700	52700	52700	2
347	20250306	125900	27110600	52700	52700	52700	52700	0
348	20250306	125800	27110600	52700	52700	52700	52700	1
349	20250306	125700	27057900	52700	52700	52700	52700	0
350	20250306	125600	27057900	52700	52700	52700	52700	1
351	20250306	125500	27005200	52700	52700	52700	52700	1
352	20250306	125400	26952500	52700	52700	52700	52700	3
353	20250306	125300	26794400	52600	52600	52600	52600	0
354	20250306	125200	26794400	52600	52600	52600	52600	1
355	20250306	125100	26741800	52700	52600	52700	52600	2
356	20250306	125000	26636500	52600	52600	52600	52600	0
357	20250306	124900	26636500	52600	52600	52600	52600	1
358	20250306	124800	26583900	52600	52600	52600	52600	1
359	20250306	124700	26531300	52700	52800	52800	52600	101
360	20250306	124600	21207400	52800	52800	52800	52800	0
361	20250306	124500	21207400	52800	52800	52800	52800	0
362	20250306	124400	21207400	52800	52800	52800	52800	2
363	20250306	124300	21101800	52800	52800	52800	52800	1
364	20250306	124200	21049000	52800	52800	52800	52800	3
365	20250306	124100	20890600	52800	52800	52800	52800	2
366	20250306	124000	20785000	52700	52700	52700	52700	2
367	20250306	123900	20679600	52700	52700	52700	52700	0
368	20250306	123800	20679600	52700	52700	52700	52700	0
369	20250306	123700	20679600	52700	52700	52700	52700	0
370	20250306	123600	20679600	52700	52800	52800	52700	3
371	20250306	123500	20521400	52800	52800	52800	52800	0
372	20250306	123400	20521400	52800	52800	52800	52800	0
373	20250306	123300	20521400	52800	52800	52800	52800	2
374	20250306	123200	20415800	52800	52800	52800	52800	1
375	20250306	123100	20363000	52800	52800	52800	52800	0
376	20250306	123000	20363000	52800	52800	52800	52800	2
377	20250306	122900	20257400	52800	52800	52800	52800	1
378	20250306	122800	20204600	52800	52800	52800	52800	1
379	20250306	122700	20151800	52800	52800	52800	52800	0
380	20250306	122600	20151800	52800	52800	52800	52800	6
381	20250306	122500	19835000	52800	52800	52800	52800	2
382	20250306	122400	19729400	52800	52800	52800	52800	0
383	20250306	122300	19729400	52800	52800	52800	52800	2
384	20250306	122200	19623800	52800	52800	52800	52800	1
385	20250306	122100	19571000	52800	52800	52800	52800	0
386	20250306	122000	19571000	52800	52800	52800	52800	6
387	20250306	121900	19254200	52800	52800	52800	52800	0
388	20250306	121800	19254200	52800	52800	52800	52800	1
389	20250306	121700	19201400	52800	52800	52800	52800	2
390	20250306	121600	19095800	52800	52800	52800	52800	0
391	20250306	121500	19095800	52800	52800	52800	52800	1
392	20250306	121400	19043000	52800	52800	52800	52800	0
393	20250306	121300	19043000	52800	52800	52800	52800	1
394	20250306	121200	18990200	52800	52800	52800	52800	1
395	20250306	121100	18937400	52800	52800	52800	52800	1
396	20250306	121000	18884600	52800	52800	52800	52800	1
397	20250306	120900	18831800	52800	52800	52800	52800	1
398	20250306	120800	18779000	52800	52800	52800	52800	1
399	20250306	120700	18726200	52800	52800	52800	52800	0
400	20250306	120600	18726200	52800	52800	52800	52800	0
401	20250306	120500	18726200	52800	52800	52800	52800	0
402	20250306	120400	18726200	52800	52800	52800	52800	3
403	20250306	120300	18567800	52800	52800	52800	52800	0
404	20250306	120200	18567800	52800	52800	52800	52800	1
405	20250306	120100	18515000	52800	52800	52800	52800	1
406	20250306	120000	18462200	52800	52800	52800	52800	2
407	20250306	115900	18356600	52800	52800	52800	52800	0
408	20250306	115800	18356600	52800	52800	52800	52800	0
409	20250306	115700	18356600	52800	52800	52800	52800	2
410	20250306	115600	18251000	52800	52800	52800	52800	1
411	20250306	115500	18198200	52800	52800	52800	52800	0
412	20250306	115400	18198200	52800	52800	52800	52800	1
413	20250306	115300	18145400	52800	52800	52800	52800	1
414	20250306	115200	18092600	52800	52800	52800	52800	1
415	20250306	115100	18039800	52800	52800	52800	52800	1
416	20250306	115000	17987000	52800	52800	52800	52800	1
417	20250306	114900	17934200	52800	52800	52800	52800	0
418	20250306	114800	17934200	52800	52800	52800	52800	1
419	20250306	114700	17881400	52800	52800	52800	52800	0
420	20250306	114600	17881400	52800	52800	52800	52800	2
421	20250306	114500	17775800	52800	52800	52800	52800	1
422	20250306	114400	17723000	52800	52800	52800	52800	0
423	20250306	114300	17723000	52800	52800	52800	52800	1
424	20250306	114200	17670200	52800	52800	52800	52800	0
425	20250306	114100	17670200	52800	52800	52800	52800	1
426	20250306	114000	17617400	52800	52800	52800	52800	1
427	20250306	113900	17564600	52800	52800	52800	52800	1
428	20250306	113800	17511800	52800	52800	52800	52800	2
429	20250306	113700	17406200	52800	52800	52800	52800	0
430	20250306	113600	17406200	52800	52800	52800	52800	0
431	20250306	113500	17406200	52800	52800	52800	52800	1
432	20250306	113400	17353400	52800	52800	52800	52800	0
433	20250306	113300	17353400	52800	52800	52800	52800	0
434	20250306	113200	17353400	52800	52800	52800	52800	3
435	20250306	113100	17195000	52800	52800	52800	52800	1
436	20250306	113000	17142200	52800	52800	52800	52800	2
437	20250306	112900	17036600	52800	52800	52800	52800	0
438	20250306	112800	17036600	52800	52800	52800	52800	1
439	20250306	112700	16983800	52800	52800	52800	52800	0
440	20250306	112600	16983800	52800	52800	52800	52800	0
441	20250306	112500	16983800	52800	52800	52800	52800	2
442	20250306	112400	16878200	52800	52800	52800	52800	1
443	20250306	112300	16825400	52800	52800	52800	52800	1
444	20250306	112200	16772600	52800	52800	52800	52800	0
445	20250306	112100	16772600	52800	52800	52800	52800	1
446	20250306	112000	16719800	52800	52800	52800	52800	1
447	20250306	111900	16667000	52800	52800	52800	52800	1
448	20250306	111800	16614200	52800	52800	52800	52800	0
449	20250306	111700	16614200	52800	52800	52800	52800	1
450	20250306	111600	16561400	52900	52800	52900	52800	11
451	20250306	111500	15979600	52800	52800	52800	52800	1
452	20250306	111400	15926800	52800	52800	52800	52800	1
453	20250306	111300	15874000	52800	52800	52800	52800	0
454	20250306	111200	15874000	52800	52800	52800	52800	0
455	20250306	111100	15874000	52800	52800	52800	52800	0
456	20250306	111000	15874000	52800	52800	52800	52800	2
457	20250306	110900	15768400	52900	52900	52900	52900	0
458	20250306	110800	15768400	52900	52900	52900	52900	1
459	20250306	110700	15715500	52900	52900	52900	52900	12
460	20250306	110600	15080700	52900	52900	52900	52900	1
461	20250306	110500	15027800	52900	52900	52900	52900	0
462	20250306	110400	15027800	52900	52900	52900	52900	0
463	20250306	110300	15027800	52900	52900	52900	52900	1
464	20250306	110200	14974900	52900	52900	52900	52900	0
465	20250306	110100	14974900	52900	52900	52900	52900	0
466	20250306	110000	14974900	52900	52900	52900	52900	6
467	20250306	105900	14657500	52900	52900	52900	52900	0
468	20250306	105800	14657500	52900	52900	52900	52900	0
469	20250306	105700	14657500	52900	52900	52900	52900	1
470	20250306	105600	14604600	52900	52900	52900	52900	0
471	20250306	105500	14604600	52900	52900	52900	52900	0
472	20250306	105400	14604600	52900	52900	52900	52900	0
473	20250306	105300	14604600	52900	52900	52900	52900	0
474	20250306	105200	14604600	52900	52900	52900	52900	0
475	20250306	105100	14604600	52900	52900	52900	52900	0
476	20250306	105000	14604600	52900	52900	52900	52900	1
477	20250306	104900	14551700	52800	52800	52800	52800	0
478	20250306	104800	14551700	52800	52800	52800	52800	0
479	20250306	104700	14551700	52800	52800	52800	52800	0
480	20250306	104600	14551700	52800	52800	52800	52800	0
481	20250306	104500	14551700	52800	52800	52800	52800	0
482	20250306	104400	14551700	52800	52800	52800	52800	0
483	20250306	104300	14551700	52800	52800	52800	52800	0
484	20250306	104200	14551700	52800	52800	52800	52800	0
485	20250306	104100	14551700	52800	52800	52800	52800	0
486	20250306	104000	14551700	52800	52800	52800	52800	0
487	20250306	103900	14551700	52800	52800	52800	52800	0
488	20250306	103800	14551700	52800	52800	52800	52800	1
489	20250306	103700	14498900	52900	52900	52900	52900	0
490	20250306	103600	14498900	52900	52900	52900	52900	0
491	20250306	103500	14498900	52900	52900	52900	52900	0
492	20250306	103400	14498900	52900	52900	52900	52900	0
493	20250306	103300	14498900	52900	52900	52900	52900	0
494	20250306	103200	14498900	52900	52900	52900	52900	0
495	20250306	103100	14498900	52900	52900	52900	52900	0
496	20250306	103000	14498900	52900	52900	52900	52900	0
497	20250306	102900	14498900	52900	52900	52900	52900	0
498	20250306	102800	14498900	52900	52900	52900	52900	0
499	20250306	102700	14498900	52900	52900	52900	52900	1
500	20250306	102600	14446000	52900	52900	52900	52900	0
501	20250306	102500	14446000	52900	52900	52900	52900	0
502	20250306	102400	14446000	52900	52900	52900	52900	0
503	20250306	102300	14446000	52900	52900	52900	52900	0
504	20250306	102200	14446000	52900	52900	52900	52900	0
505	20250306	102100	14446000	52900	53000	53000	52900	100
506	20250306	102000	9154900	53000	53000	53000	53000	0
507	20250306	101900	9154900	53000	53000	53000	53000	0
508	20250306	101800	9154900	53000	53000	53000	53000	0
509	20250306	101700	9154900	53000	53000	53000	53000	0
510	20250306	101600	9154900	53000	53000	53000	53000	0
511	20250306	101500	9154900	53000	53000	53000	53000	0
512	20250306	101400	9154900	53000	53000	53000	53000	0
513	20250306	101300	9154900	53000	53000	53000	53000	0
514	20250306	101200	9154900	53000	53000	53000	53000	0
515	20250306	101100	9154900	53000	53000	53000	53000	1
516	20250306	101000	9101900	53000	53000	53000	53000	1
517	20250306	100900	9048900	53000	53000	53000	53000	1
518	20250306	100800	8995900	53100	53100	53100	53100	0
519	20250306	100700	8995900	53100	53100	53100	53100	0
520	20250306	100600	8995900	53100	53100	53100	53100	0
521	20250306	100500	8995900	53100	53100	53100	53100	1
522	20250306	100400	8942800	53000	53000	53000	53000	0
523	20250306	100300	8942800	53000	53000	53000	53000	0
524	20250306	100200	8942800	53000	53000	53000	53000	0
525	20250306	100100	8942800	53000	53000	53000	53000	0
526	20250306	100000	8942800	53000	53000	53000	53000	1
527	20250306	095900	8889800	53100	53100	53100	53100	0
528	20250306	095800	8889800	53100	53100	53100	53100	0
529	20250306	095700	8889800	53100	53100	53100	53100	3
530	20250306	095600	8730500	53100	52900	53100	52900	7
531	20250306	095500	8360000	53100	53100	53100	53100	0
532	20250306	095400	8360000	53100	53100	53100	53100	1
533	20250306	095300	8306900	53000	53000	53000	53000	0
534	20250306	095200	8306900	53000	53000	53000	53000	0
535	20250306	095100	8306900	53000	53000	53000	53000	0
536	20250306	095000	8306900	53000	53000	53000	53000	0
537	20250306	094900	8306900	53000	53000	53000	53000	6
538	20250306	094800	7988900	53000	53000	53000	53000	0
539	20250306	094700	7988900	53000	53000	53000	53000	2
540	20250306	094600	7882900	53000	53000	53000	53000	0
541	20250306	094500	7882900	53000	53000	53000	53000	1
542	20250306	094400	7829900	53000	53000	53000	53000	0
543	20250306	094300	7829900	53000	53000	53000	53000	0
544	20250306	094200	7829900	53000	53000	53000	53000	0
545	20250306	094100	7829900	53000	53000	53000	53000	0
546	20250306	094000	7829900	53000	53000	53000	53000	0
547	20250306	093900	7829900	53000	53000	53000	53000	0
548	20250306	093800	7829900	53000	53000	53000	53000	0
549	20250306	093700	7829900	53000	53000	53000	53000	0
550	20250306	093600	7829900	53000	53000	53000	53000	0
551	20250306	093500	7829900	53000	53000	53000	53000	0
552	20250306	093400	7829900	53000	53000	53000	53000	0
553	20250306	093300	7829900	53000	53000	53000	53000	0
554	20250306	093200	7829900	53000	53000	53000	53000	0
555	20250306	093100	7829900	53000	53000	53000	53000	0
556	20250306	093000	7829900	53000	53000	53000	53000	0
557	20250306	092900	7829900	53000	53000	53000	53000	0
558	20250306	092800	7829900	53000	53000	53000	53000	0
559	20250306	092700	7829900	53000	53000	53000	53000	0
560	20250306	092600	7829900	53000	53000	53000	53000	0
561	20250306	092500	7829900	53000	53000	53000	53000	0
562	20250306	092400	7829900	53000	53000	53000	53000	0
563	20250306	092300	7829900	53000	53000	53000	53000	0
564	20250306	092200	7829900	53000	53000	53000	53000	1
565	20250306	092100	7776900	53100	53100	53100	53100	0
566	20250306	092000	7776900	53100	53100	53100	53100	0
567	20250306	091900	7776900	53100	52900	53100	52900	6
568	20250306	091800	7458900	52900	52900	52900	52900	0
569	20250306	091700	7458900	52900	52900	52900	52900	0
570	20250306	091600	7458900	52900	52900	52900	52900	0
571	20250306	091500	7458900	52900	52900	52900	52900	0
572	20250306	091400	7458900	52900	52900	52900	52900	0
573	20250306	091300	7458900	52900	52900	52900	52900	0
574	20250306	091200	7458900	52900	52900	52900	52900	0
575	20250306	091100	7458900	52900	52900	52900	52900	0
576	20250306	091000	7458900	52900	52900	52900	52900	0
577	20250306	090900	7458900	52900	52900	52900	52900	141
578	20250306	090800	0	53500	53500	53500	53500	0
579	20250306	090700	0	53500	53500	53500	53500	0
580	20250306	090600	0	53500	53500	53500	53500	0
581	20250306	090500	0	53500	53500	53500	53500	0
582	20250306	090400	0	53500	53500	53500	53500	0
583	20250306	090300	0	53500	53500	53500	53500	0
584	20250306	090200	0	53500	53500	53500	53500	0
585	20250306	090100	0	53500	53500	53500	53500	0
586	20250306	090000	0	53500	53500	53500	53500	0