KissMeData/004700/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184400	51176200	53100	53100	53100	53100	17
3	20250307	184300	51176200	53100	53100	53100	53100	0
4	20250307	184200	51176200	53100	53100	53100	53100	0
5	20250307	184100	51176200	53100	53100	53100	53100	0
6	20250307	184000	51176200	53100	53100	53100	53100	0
7	20250307	183900	51176200	53100	53100	53100	53100	0
8	20250307	183800	51176200	53100	53100	53100	53100	0
9	20250307	183700	51176200	53100	53100	53100	53100	0
10	20250307	183600	51176200	53100	53100	53100	53100	0
11	20250307	183500	51176200	53100	53100	53100	53100	0
12	20250307	183400	51176200	53100	53100	53100	53100	0
13	20250307	183300	51176200	53100	53100	53100	53100	0
14	20250307	183200	51176200	53100	53100	53100	53100	0
15	20250307	183100	51176200	53100	53100	53100	53100	0
16	20250307	183000	51176200	53100	53100	53100	53100	0
17	20250307	182900	51176200	53100	53100	53100	53100	0
18	20250307	182800	51176200	53100	53100	53100	53100	0
19	20250307	182700	51176200	53100	53100	53100	53100	0
20	20250307	182600	51176200	53100	53100	53100	53100	0
21	20250307	182500	51176200	53100	53100	53100	53100	0
22	20250307	182400	51176200	53100	53100	53100	53100	0
23	20250307	182300	51176200	53100	53100	53100	53100	0
24	20250307	182200	51176200	53100	53100	53100	53100	0
25	20250307	182100	51176200	53100	53100	53100	53100	0
26	20250307	182000	51176200	53100	53100	53100	53100	0
27	20250307	181900	51176200	53100	53100	53100	53100	0
28	20250307	181800	51176200	53100	53100	53100	53100	0
29	20250307	181700	51176200	53100	53100	53100	53100	0
30	20250307	181600	51176200	53100	53100	53100	53100	0
31	20250307	181500	51176200	53100	53100	53100	53100	0
32	20250307	181400	51176200	53100	53100	53100	53100	17
33	20250307	181300	51176200	53100	53100	53100	53100	0
34	20250307	181200	51176200	53100	53100	53100	53100	0
35	20250307	181100	51176200	53100	53100	53100	53100	0
36	20250307	181000	51176200	53100	53100	53100	53100	0
37	20250307	180900	51176200	53100	53100	53100	53100	0
38	20250307	180800	51176200	53100	53100	53100	53100	0
39	20250307	180700	51176200	53100	53100	53100	53100	0
40	20250307	180600	51176200	53100	53100	53100	53100	0
41	20250307	180500	51176200	53100	53100	53100	53100	0
42	20250307	180400	51176200	53100	53100	53100	53100	0
43	20250307	180300	51176200	53100	53100	53100	53100	0
44	20250307	180200	51176200	53100	53100	53100	53100	0
45	20250307	180100	51176200	53100	53100	53100	53100	0
46	20250307	180000	51176200	53100	53100	53100	53100	0
47	20250307	175900	51176200	53100	53100	53100	53100	0
48	20250307	175800	51176200	53100	53100	53100	53100	0
49	20250307	175700	51176200	53100	53100	53100	53100	0
50	20250307	175600	51176200	53100	53100	53100	53100	0
51	20250307	175500	51176200	53100	53100	53100	53100	0
52	20250307	175400	51176200	53100	53100	53100	53100	0
53	20250307	175300	51176200	53100	53100	53100	53100	0
54	20250307	175200	51176200	53100	53100	53100	53100	0
55	20250307	175100	51176200	53100	53100	53100	53100	0
56	20250307	175000	51176200	53100	53100	53100	53100	0
57	20250307	174900	51176200	53100	53100	53100	53100	0
58	20250307	174800	51176200	53100	53100	53100	53100	0
59	20250307	174700	51176200	53100	53100	53100	53100	0
60	20250307	174600	51176200	53100	53100	53100	53100	0
61	20250307	174500	51176200	53100	53100	53100	53100	0
62	20250307	174400	51176200	53100	53100	53100	53100	17
63	20250307	174300	51176200	53100	53100	53100	53100	0
64	20250307	174200	51176200	53100	53100	53100	53100	0
65	20250307	174100	51176200	53100	53100	53100	53100	0
66	20250307	174000	51176200	53100	53100	53100	53100	0
67	20250307	173900	51176200	53100	53100	53100	53100	0
68	20250307	173800	51176200	53100	53100	53100	53100	0
69	20250307	173700	51176200	53100	53100	53100	53100	0
70	20250307	173600	51176200	53100	53100	53100	53100	0
71	20250307	173500	51176200	53100	53100	53100	53100	0
72	20250307	173400	51176200	53100	53100	53100	53100	0
73	20250307	173300	51176200	53100	53100	53100	53100	0
74	20250307	173200	51176200	53100	53100	53100	53100	0
75	20250307	173100	51176200	53100	53100	53100	53100	0
76	20250307	173000	51176200	53100	53100	53100	53100	0
77	20250307	172900	51176200	53100	53100	53100	53100	0
78	20250307	172800	51176200	53100	53100	53100	53100	0
79	20250307	172700	51176200	53100	53100	53100	53100	0
80	20250307	172600	51176200	53100	53100	53100	53100	0
81	20250307	172500	51176200	53100	53100	53100	53100	0
82	20250307	172400	51176200	53100	53100	53100	53100	0
83	20250307	172300	51176200	53100	53100	53100	53100	0
84	20250307	172200	51176200	53100	53100	53100	53100	0
85	20250307	172100	51176200	53100	53100	53100	53100	0
86	20250307	172000	51176200	53100	53100	53100	53100	0
87	20250307	171900	51176200	53100	53100	53100	53100	0
88	20250307	171800	51176200	53100	53100	53100	53100	0
89	20250307	171700	51176200	53100	53100	53100	53100	0
90	20250307	171600	51176200	53100	53100	53100	53100	0
91	20250307	171500	51176200	53100	53100	53100	53100	0
92	20250307	171400	51176200	53100	53100	53100	53100	17
93	20250307	171300	51176200	53100	53100	53100	53100	0
94	20250307	171200	51176200	53100	53100	53100	53100	0
95	20250307	171100	51176200	53100	53100	53100	53100	0
96	20250307	171000	51176200	53100	53100	53100	53100	0
97	20250307	170900	51176200	53100	53100	53100	53100	0
98	20250307	170800	51176200	53100	53100	53100	53100	0
99	20250307	170700	51176200	53100	53100	53100	53100	0
100	20250307	170600	51176200	53100	53100	53100	53100	0
101	20250307	170500	51176200	53100	53100	53100	53100	0
102	20250307	170400	51176200	53100	53100	53100	53100	0
103	20250307	170300	51176200	53100	53100	53100	53100	0
104	20250307	170200	51176200	53100	53100	53100	53100	0
105	20250307	170100	51176200	53100	53100	53100	53100	0
106	20250307	170000	51176200	53100	53100	53100	53100	0
107	20250307	165900	51176200	53100	53100	53100	53100	0
108	20250307	165800	51176200	53100	53100	53100	53100	0
109	20250307	165700	51176200	53100	53100	53100	53100	0
110	20250307	165600	51176200	53100	53100	53100	53100	0
111	20250307	165500	51176200	53100	53100	53100	53100	0
112	20250307	165400	51176200	53100	53100	53100	53100	0
113	20250307	165300	51176200	53100	53100	53100	53100	0
114	20250307	165200	51176200	53100	53100	53100	53100	0
115	20250307	165100	51176200	53100	53100	53100	53100	0
116	20250307	165000	51176200	53100	53100	53100	53100	0
117	20250307	164900	51176200	53100	53100	53100	53100	0
118	20250307	164800	51176200	53100	53100	53100	53100	0
119	20250307	164700	51176200	53100	53100	53100	53100	0
120	20250307	164600	51176200	53100	53100	53100	53100	0
121	20250307	164500	51176200	53100	53100	53100	53100	0
122	20250307	164400	51176200	53100	53100	53100	53100	17
123	20250307	164300	51176200	53100	53100	53100	53100	0
124	20250307	164200	51176200	53100	53100	53100	53100	0
125	20250307	164100	51176200	53100	53100	53100	53100	0
126	20250307	164000	51176200	53100	53100	53100	53100	0
127	20250307	163900	51176200	53100	53100	53100	53100	0
128	20250307	163800	51176200	53100	53100	53100	53100	0
129	20250307	163700	51176200	53100	53100	53100	53100	0
130	20250307	163600	51176200	53100	53100	53100	53100	0
131	20250307	163500	51176200	53100	53100	53100	53100	0
132	20250307	163400	51176200	53100	53100	53100	53100	0
133	20250307	163300	51176200	53100	53100	53100	53100	0
134	20250307	163200	51176200	53100	53100	53100	53100	0
135	20250307	163100	51176200	53100	53100	53100	53100	0
136	20250307	163000	51176200	53100	53100	53100	53100	0
137	20250307	162900	51176200	53100	53100	53100	53100	0
138	20250307	162800	51176200	53100	53100	53100	53100	0
139	20250307	162700	51176200	53100	53100	53100	53100	0
140	20250307	162600	51176200	53100	53100	53100	53100	0
141	20250307	162500	51176200	53100	53100	53100	53100	0
142	20250307	162400	51176200	53100	53100	53100	53100	0
143	20250307	162300	51176200	53100	53100	53100	53100	0
144	20250307	162200	51176200	53100	53100	53100	53100	0
145	20250307	162100	51176200	53100	53100	53100	53100	0
146	20250307	162000	51176200	53100	53100	53100	53100	0
147	20250307	161900	51176200	53100	53100	53100	53100	0
148	20250307	161800	51176200	53100	53100	53100	53100	0
149	20250307	161700	51176200	53100	53100	53100	53100	0
150	20250307	161600	51176200	53100	53100	53100	53100	0
151	20250307	161500	51176200	53100	53100	53100	53100	0
152	20250307	161400	51176200	53100	53100	53100	53100	17
153	20250307	161300	51176200	53100	53100	53100	53100	0
154	20250307	161200	51176200	53100	53100	53100	53100	0
155	20250307	161100	51176200	53100	53100	53100	53100	0
156	20250307	161000	51176200	53100	53100	53100	53100	0
157	20250307	160900	51176200	53100	53100	53100	53100	0
158	20250307	160800	51176200	53100	53100	53100	53100	0
159	20250307	160700	51176200	53100	53100	53100	53100	0
160	20250307	160600	51176200	53100	53100	53100	53100	0
161	20250307	160500	51176200	53100	53100	53100	53100	0
162	20250307	160400	51176200	53100	53100	53100	53100	0
163	20250307	160300	51176200	53100	53100	53100	53100	0
164	20250307	160200	51176200	53100	53100	53100	53100	0
165	20250307	160100	51176200	53100	53100	53100	53100	0
166	20250307	160000	51176200	53100	53100	53100	53100	0
167	20250307	155900	51176200	53100	53100	53100	53100	0
168	20250307	155800	51176200	53100	53100	53100	53100	0
169	20250307	155700	51176200	53100	53100	53100	53100	0
170	20250307	155600	51176200	53100	53100	53100	53100	0
171	20250307	155500	51176200	53100	53100	53100	53100	0
172	20250307	155400	51176200	53100	53100	53100	53100	0
173	20250307	155300	51176200	53100	53100	53100	53100	0
174	20250307	155200	51176200	53100	53100	53100	53100	0
175	20250307	155100	51176200	53100	53100	53100	53100	0
176	20250307	155000	51176200	53100	53100	53100	53100	0
177	20250307	154900	51176200	53100	53100	53100	53100	0
178	20250307	154800	51176200	53100	53100	53100	53100	0
179	20250307	154700	51176200	53100	53100	53100	53100	0
180	20250307	154600	51176200	53100	53100	53100	53100	0
181	20250307	154500	51176200	53100	53100	53100	53100	0
182	20250307	154400	51176200	53100	53100	53100	53100	17
183	20250307	154300	51176200	53100	53100	53100	53100	0
184	20250307	154200	51176200	53100	53100	53100	53100	0
185	20250307	154100	51176200	53100	53100	53100	53100	0
186	20250307	154000	51176200	53100	53100	53100	53100	0
187	20250307	153900	51176200	53100	53100	53100	53100	0
188	20250307	153800	51176200	53100	53100	53100	53100	0
189	20250307	153700	51176200	53100	53100	53100	53100	0
190	20250307	153600	51176200	53100	53100	53100	53100	0
191	20250307	153500	51176200	53100	53100	53100	53100	0
192	20250307	153400	51176200	53100	53100	53100	53100	0
193	20250307	153300	51176200	53100	53100	53100	53100	0
194	20250307	153200	51176200	53100	53100	53100	53100	0
195	20250307	153100	51176200	53100	53100	53100	53100	0
196	20250307	153000	51176200	53100	53100	53100	53100	17
197	20250307	152900	50273500	52600	52600	52600	52600	0
198	20250307	152800	50273500	52600	52600	52600	52600	0
199	20250307	152700	50273500	52600	52600	52600	52600	0
200	20250307	152600	50273500	52600	52600	52600	52600	0
201	20250307	152500	50273500	52600	52600	52600	52600	0
202	20250307	152400	50273500	52600	52600	52600	52600	0
203	20250307	152300	50273500	52600	52600	52600	52600	0
204	20250307	152200	50273500	52600	52600	52600	52600	0
205	20250307	152100	50273500	52600	52600	52600	52600	0
206	20250307	152000	50273500	52600	52600	52600	52600	0
207	20250307	151900	50273500	52600	52600	52600	52600	17
208	20250307	151800	49379300	52800	52800	52800	52800	0
209	20250307	151700	49379300	52800	52800	52800	52800	0
210	20250307	151600	49379300	52800	52800	52800	52800	0
211	20250307	151500	49379300	52800	52800	52800	52800	0
212	20250307	151400	49379300	52800	52800	52800	52800	0
213	20250307	151300	49379300	52800	52800	52800	52800	0
214	20250307	151200	49379300	52800	52800	52800	52800	0
215	20250307	151100	49379300	52800	52800	52800	52800	0
216	20250307	151000	49379300	52800	52800	52800	52800	0
217	20250307	150900	49379300	52800	52800	52800	52800	0
218	20250307	150800	49379300	52800	52800	52800	52800	0
219	20250307	150700	49379300	52800	52800	52800	52800	0
220	20250307	150600	49379300	52800	52800	52800	52800	0
221	20250307	150500	49379300	52800	52800	52800	52800	0
222	20250307	150400	49379300	52800	52800	52800	52800	0
223	20250307	150300	49379300	52800	52800	52800	52800	0
224	20250307	150200	49379300	52800	52800	52800	52800	2
225	20250307	150100	49273700	52800	52800	52800	52800	0
226	20250307	150000	49273700	52800	52800	52800	52800	0
227	20250307	145900	49273700	52800	52800	52800	52800	0
228	20250307	145800	49273700	52800	52800	52800	52800	0
229	20250307	145700	49273700	52800	52800	52800	52800	0
230	20250307	145600	49273700	52800	52800	52800	52800	0
231	20250307	145500	49273700	52800	52800	52800	52800	0
232	20250307	145400	49273700	52800	52800	52800	52800	0
233	20250307	145300	49273700	52800	52800	52800	52800	0
234	20250307	145200	49273700	52800	52800	52800	52800	0
235	20250307	145100	49273700	52800	52800	52800	52800	0
236	20250307	145000	49273700	52800	52800	52800	52800	0
237	20250307	144900	49273700	52800	52800	52800	52800	0
238	20250307	144800	49273700	52800	52800	52800	52800	0
239	20250307	144700	49273700	52800	52800	52800	52800	0
240	20250307	144600	49273700	52800	52800	52800	52800	0
241	20250307	144500	49273700	52800	52800	52800	52800	0
242	20250307	144400	49273700	52800	52800	52800	52800	0
243	20250307	144300	49273700	52800	52800	52800	52800	0
244	20250307	144200	49273700	52800	52800	52800	52800	0
245	20250307	144100	49273700	52800	52800	52800	52800	0
246	20250307	144000	49273700	52800	52800	52800	52800	0
247	20250307	143900	49273700	52800	52800	52800	52800	0
248	20250307	143800	49273700	52800	52800	52800	52800	0
249	20250307	143700	49273700	52800	52800	52800	52800	0
250	20250307	143600	49273700	52800	52800	52800	52800	0
251	20250307	143500	49273700	52800	52600	53200	52600	390
252	20250307	143400	28624300	52700	52700	52700	52700	0
253	20250307	143300	28624300	52700	52700	52700	52700	0
254	20250307	143200	28624300	52700	52700	52700	52700	0
255	20250307	143100	28624300	52700	52700	52700	52700	0
256	20250307	143000	28624300	52700	52700	52700	52700	0
257	20250307	142900	28624300	52700	52700	52700	52700	0
258	20250307	142800	28624300	52700	52700	52700	52700	0
259	20250307	142700	28624300	52700	52700	52700	52700	0
260	20250307	142600	28624300	52700	52700	52700	52700	0
261	20250307	142500	28624300	52700	52700	52700	52700	0
262	20250307	142400	28624300	52700	52700	52700	52700	0
263	20250307	142300	28624300	52700	52700	52700	52700	0
264	20250307	142200	28624300	52700	52700	52700	52700	0
265	20250307	142100	28624300	52700	52700	52700	52700	0
266	20250307	142000	28624300	52700	52700	52700	52700	0
267	20250307	141900	28624300	52700	52700	52700	52700	0
268	20250307	141800	28624300	52700	52700	52700	52700	0
269	20250307	141700	28624300	52700	52600	52700	52500	335
270	20250307	141600	11033900	52700	52700	52700	52700	0
271	20250307	141500	11033900	52700	52700	52700	52700	0
272	20250307	141400	11033900	52700	52700	52700	52700	0
273	20250307	141300	11033900	52700	52700	52700	52700	0
274	20250307	141200	11033900	52700	52700	52700	52700	0
275	20250307	141100	11033900	52700	52700	52700	52700	0
276	20250307	141000	11033900	52700	52700	52700	52700	0
277	20250307	140900	11033900	52700	52700	52700	52700	0
278	20250307	140800	11033900	52700	52700	52700	52700	0
279	20250307	140700	11033900	52700	52700	52700	52700	0
280	20250307	140600	11033900	52700	52700	52700	52700	0
281	20250307	140500	11033900	52700	52700	52700	52700	0
282	20250307	140400	11033900	52700	52700	52700	52700	0
283	20250307	140300	11033900	52700	52700	52700	52700	0
284	20250307	140200	11033900	52700	52700	52700	52700	0
285	20250307	140100	11033900	52700	52700	52700	52700	0
286	20250307	140000	11033900	52700	52700	52700	52700	0
287	20250307	135900	11033900	52700	52700	52700	52700	0
288	20250307	135800	11033900	52700	52700	52700	52700	0
289	20250307	135700	11033900	52700	52700	52700	52700	0
290	20250307	135600	11033900	52700	52700	52700	52700	0
291	20250307	135500	11033900	52700	52700	52700	52700	0
292	20250307	135400	11033900	52700	52700	52700	52700	0
293	20250307	135300	11033900	52700	52700	52700	52700	0
294	20250307	135200	11033900	52700	52700	52700	52700	0
295	20250307	135100	11033900	52700	52700	52700	52700	0
296	20250307	135000	11033900	52700	52700	52700	52700	0
297	20250307	134900	11033900	52700	52700	52700	52700	0
298	20250307	134800	11033900	52700	52700	52700	52700	0
299	20250307	134700	11033900	52700	52700	52700	52700	0
300	20250307	134600	11033900	52700	52700	52700	52700	0
301	20250307	134500	11033900	52700	52700	52700	52700	0
302	20250307	134400	11033900	52700	52700	52700	52700	0
303	20250307	134300	11033900	52700	52700	52700	52700	0
304	20250307	134200	11033900	52700	52700	52700	52700	0
305	20250307	134100	11033900	52700	52700	52700	52700	0
306	20250307	134000	11033900	52700	52700	52700	52700	5
307	20250307	133900	10770400	52700	52700	52700	52700	0
308	20250307	133800	10770400	52700	52700	52700	52700	0
309	20250307	133700	10770400	52700	52700	52700	52700	0
310	20250307	133600	10770400	52700	52700	52700	52700	0
311	20250307	133500	10770400	52700	52700	52700	52700	0
312	20250307	133400	10770400	52700	52700	52700	52700	0
313	20250307	133300	10770400	52700	52700	52700	52700	0
314	20250307	133200	10770400	52700	52700	52700	52700	0
315	20250307	133100	10770400	52700	52700	52700	52700	6
316	20250307	133000	10454200	53000	53000	53000	53000	0
317	20250307	132900	10454200	53000	53000	53000	53000	0
318	20250307	132800	10454200	53000	53000	53000	53000	0
319	20250307	132700	10454200	53000	53000	53000	53000	0
320	20250307	132600	10454200	53000	53000	53000	53000	0
321	20250307	132500	10454200	53000	53000	53000	53000	0
322	20250307	132400	10454200	53000	53000	53000	53000	0
323	20250307	132300	10454200	53000	53000	53000	53000	0
324	20250307	132200	10454200	53000	53000	53000	53000	0
325	20250307	132100	10454200	53000	53000	53000	53000	0
326	20250307	132000	10454200	53000	53000	53000	53000	0
327	20250307	131900	10454200	53000	53000	53000	53000	0
328	20250307	131800	10454200	53000	53000	53000	53000	0
329	20250307	131700	10454200	53000	53000	53000	53000	0
330	20250307	131600	10454200	53000	53000	53000	53000	0
331	20250307	131500	10454200	53000	53000	53000	53000	0
332	20250307	131400	10454200	53000	53000	53000	53000	0
333	20250307	131300	10454200	53000	53000	53000	53000	1
334	20250307	131200	10401200	52600	52600	52600	52600	0
335	20250307	131100	10401200	52600	52600	52600	52600	0
336	20250307	131000	10401200	52600	52600	52600	52600	0
337	20250307	130900	10401200	52600	52600	52600	52600	0
338	20250307	130800	10401200	52600	52600	52600	52600	0
339	20250307	130700	10401200	52600	52600	52600	52600	34
340	20250307	130600	8612800	52600	52600	52600	52600	0
341	20250307	130500	8612800	52600	52600	52600	52600	0
342	20250307	130400	8612800	52600	52600	52600	52600	0
343	20250307	130300	8612800	52600	52600	52600	52600	0
344	20250307	130200	8612800	52600	52600	52600	52600	0
345	20250307	130100	8612800	52600	52600	52600	52600	0
346	20250307	130000	8612800	52600	52600	52600	52600	0
347	20250307	125900	8612800	52600	52600	52600	52600	0
348	20250307	125800	8612800	52600	52600	52600	52600	0
349	20250307	125700	8612800	52600	52600	52600	52600	0
350	20250307	125600	8612800	52600	52600	52600	52600	0
351	20250307	125500	8612800	52600	52600	52600	52600	0
352	20250307	125400	8612800	52600	52600	52600	52600	0
353	20250307	125300	8612800	52600	52600	52600	52600	0
354	20250307	125200	8612800	52600	52600	52600	52600	0
355	20250307	125100	8612800	52600	52600	52600	52600	0
356	20250307	125000	8612800	52600	52600	52600	52600	0
357	20250307	124900	8612800	52600	52600	52600	52600	0
358	20250307	124800	8612800	52600	52600	52600	52600	0
359	20250307	124700	8612800	52600	52600	52600	52600	0
360	20250307	124600	8612800	52600	52600	52600	52600	0
361	20250307	124500	8612800	52600	52600	52600	52600	0
362	20250307	124400	8612800	52600	52600	52600	52600	0
363	20250307	124300	8612800	52600	52600	52600	52600	0
364	20250307	124200	8612800	52600	52600	52600	52600	0
365	20250307	124100	8612800	52600	52600	52600	52600	0
366	20250307	124000	8612800	52600	52600	52600	52600	0
367	20250307	123900	8612800	52600	52600	52600	52600	0
368	20250307	123800	8612800	52600	52600	52600	52600	0
369	20250307	123700	8612800	52600	52600	52600	52600	0
370	20250307	123600	8612800	52600	52600	52600	52600	0
371	20250307	123500	8612800	52600	52600	52600	52600	0
372	20250307	123400	8612800	52600	52600	52600	52600	0
373	20250307	123300	8612800	52600	52600	52600	52600	0
374	20250307	123200	8612800	52600	52600	52600	52600	0
375	20250307	123100	8612800	52600	52600	52600	52600	0
376	20250307	123000	8612800	52600	52600	52600	52600	0
377	20250307	122900	8612800	52600	52600	52600	52600	0
378	20250307	122800	8612800	52600	52600	52600	52600	0
379	20250307	122700	8612800	52600	52600	52600	52600	0
380	20250307	122600	8612800	52600	52600	52600	52600	0
381	20250307	122500	8612800	52600	52600	52600	52600	0
382	20250307	122400	8612800	52600	52600	52600	52600	0
383	20250307	122300	8612800	52600	52600	52600	52600	0
384	20250307	122200	8612800	52600	52600	52600	52600	0
385	20250307	122100	8612800	52600	52600	52600	52600	0
386	20250307	122000	8612800	52600	52600	52600	52600	0
387	20250307	121900	8612800	52600	52600	52600	52600	0
388	20250307	121800	8612800	52600	52600	52600	52600	0
389	20250307	121700	8612800	52600	52600	52600	52600	0
390	20250307	121600	8612800	52600	52600	52600	52600	0
391	20250307	121500	8612800	52600	52600	52600	52600	0
392	20250307	121400	8612800	52600	52600	52600	52600	0
393	20250307	121300	8612800	52600	52600	52600	52600	0
394	20250307	121200	8612800	52600	52600	52600	52600	0
395	20250307	121100	8612800	52600	52600	52600	52600	0
396	20250307	121000	8612800	52600	52600	52600	52600	0
397	20250307	120900	8612800	52600	52600	52600	52600	0
398	20250307	120800	8612800	52600	52600	52600	52600	0
399	20250307	120700	8612800	52600	52600	52600	52600	2
400	20250307	120600	8507600	52500	52500	52500	52500	0
401	20250307	120500	8507600	52500	52500	52500	52500	0
402	20250307	120400	8507600	52500	52500	52500	52500	0
403	20250307	120300	8507600	52500	52500	52500	52500	0
404	20250307	120200	8507600	52500	52500	52500	52500	0
405	20250307	120100	8507600	52500	52500	52500	52500	0
406	20250307	120000	8507600	52500	52500	52500	52500	0
407	20250307	115900	8507600	52500	52500	52500	52500	0
408	20250307	115800	8507600	52500	52500	52500	52500	0
409	20250307	115700	8507600	52500	52500	52500	52500	0
410	20250307	115600	8507600	52500	52500	52500	52500	0
411	20250307	115500	8507600	52500	52500	52500	52500	0
412	20250307	115400	8507600	52500	52500	52500	52500	0
413	20250307	115300	8507600	52500	52500	52500	52500	0
414	20250307	115200	8507600	52500	52500	52500	52500	0
415	20250307	115100	8507600	52500	52500	52500	52500	5
416	20250307	115000	8245100	52500	52500	52500	52500	0
417	20250307	114900	8245100	52500	52500	52500	52500	0
418	20250307	114800	8245100	52500	52500	52500	52500	1
419	20250307	114700	8192600	52600	52600	52600	52600	0
420	20250307	114600	8192600	52600	52600	52600	52600	0
421	20250307	114500	8192600	52600	52600	52600	52600	0
422	20250307	114400	8192600	52600	52600	52600	52600	0
423	20250307	114300	8192600	52600	52600	52600	52600	0
424	20250307	114200	8192600	52600	52600	52600	52600	0
425	20250307	114100	8192600	52600	52600	52600	52600	0
426	20250307	114000	8192600	52600	52600	52600	52600	0
427	20250307	113900	8192600	52600	52600	52600	52600	0
428	20250307	113800	8192600	52600	52600	52600	52600	0
429	20250307	113700	8192600	52600	52600	52600	52600	0
430	20250307	113600	8192600	52600	52600	52600	52600	0
431	20250307	113500	8192600	52600	52600	52600	52600	0
432	20250307	113400	8192600	52600	52600	52600	52600	0
433	20250307	113300	8192600	52600	52600	52600	52600	0
434	20250307	113200	8192600	52600	52600	52600	52600	0
435	20250307	113100	8192600	52600	52600	52600	52600	1
436	20250307	113000	8140000	52600	52600	52600	52600	0
437	20250307	112900	8140000	52600	52600	52600	52600	0
438	20250307	112800	8140000	52600	52600	52600	52600	0
439	20250307	112700	8140000	52600	52600	52600	52600	0
440	20250307	112600	8140000	52600	52600	52600	52600	0
441	20250307	112500	8140000	52600	52600	52600	52600	0
442	20250307	112400	8140000	52600	52600	52600	52600	0
443	20250307	112300	8140000	52600	52600	52600	52600	0
444	20250307	112200	8140000	52600	52600	52600	52600	0
445	20250307	112100	8140000	52600	52600	52600	52600	0
446	20250307	112000	8140000	52600	52600	52600	52600	0
447	20250307	111900	8140000	52600	52600	52600	52600	0
448	20250307	111800	8140000	52600	52600	52600	52600	0
449	20250307	111700	8140000	52600	52600	52600	52600	0
450	20250307	111600	8140000	52600	52600	52600	52600	0
451	20250307	111500	8140000	52600	52600	52600	52600	0
452	20250307	111400	8140000	52600	52600	52600	52600	0
453	20250307	111300	8140000	52600	52600	52600	52600	0
454	20250307	111200	8140000	52600	52600	52600	52600	0
455	20250307	111100	8140000	52600	52600	52600	52600	0
456	20250307	111000	8140000	52600	52600	52600	52600	0
457	20250307	110900	8140000	52600	52600	52600	52600	0
458	20250307	110800	8140000	52600	52600	52600	52600	0
459	20250307	110700	8140000	52600	52600	52600	52600	0
460	20250307	110600	8140000	52600	52600	52600	52600	0
461	20250307	110500	8140000	52600	52600	52600	52600	1
462	20250307	110400	8087400	52500	52500	52500	52500	0
463	20250307	110300	8087400	52500	52500	52500	52500	0
464	20250307	110200	8087400	52500	52500	52500	52500	0
465	20250307	110100	8087400	52500	52500	52500	52500	0
466	20250307	110000	8087400	52500	52500	52500	52500	0
467	20250307	105900	8087400	52500	52500	52500	52500	0
468	20250307	105800	8087400	52500	52500	52500	52500	0
469	20250307	105700	8087400	52500	52500	52500	52500	0
470	20250307	105600	8087400	52500	52500	52500	52500	0
471	20250307	105500	8087400	52500	52500	52500	52500	0
472	20250307	105400	8087400	52500	52500	52500	52500	0
473	20250307	105300	8087400	52500	52500	52500	52500	0
474	20250307	105200	8087400	52500	52500	52500	52500	0
475	20250307	105100	8087400	52500	52500	52500	52500	0
476	20250307	105000	8087400	52500	52500	52500	52500	0
477	20250307	104900	8087400	52500	52500	52500	52500	0
478	20250307	104800	8087400	52500	52500	52500	52500	1
479	20250307	104700	8034900	52700	52700	52700	52700	0
480	20250307	104600	8034900	52700	52700	52700	52700	0
481	20250307	104500	8034900	52700	52700	52700	52700	0
482	20250307	104400	8034900	52700	52700	52700	52700	0
483	20250307	104300	8034900	52700	52700	52700	52700	0
484	20250307	104200	8034900	52700	52700	52700	52700	0
485	20250307	104100	8034900	52700	52700	52700	52700	0
486	20250307	104000	8034900	52700	52700	52700	52700	0
487	20250307	103900	8034900	52700	52700	52700	52700	0
488	20250307	103800	8034900	52700	52700	52700	52700	0
489	20250307	103700	8034900	52700	52700	52700	52700	0
490	20250307	103600	8034900	52700	52700	52700	52700	0
491	20250307	103500	8034900	52700	52700	52700	52700	0
492	20250307	103400	8034900	52700	52700	52700	52700	0
493	20250307	103300	8034900	52700	52700	52700	52700	0
494	20250307	103200	8034900	52700	52700	52700	52700	0
495	20250307	103100	8034900	52700	52700	52700	52700	0
496	20250307	103000	8034900	52700	52700	52700	52700	0
497	20250307	102900	8034900	52700	52700	52700	52700	0
498	20250307	102800	8034900	52700	52700	52700	52700	0
499	20250307	102700	8034900	52700	52700	52700	52700	0
500	20250307	102600	8034900	52700	52700	52700	52700	0
501	20250307	102500	8034900	52700	52700	52700	52700	0
502	20250307	102400	8034900	52700	52700	52700	52700	0
503	20250307	102300	8034900	52700	52700	52700	52700	0
504	20250307	102200	8034900	52700	52700	52700	52700	0
505	20250307	102100	8034900	52700	52500	52700	52500	35
506	20250307	102000	6193900	52600	52600	52600	52600	0
507	20250307	101900	6193900	52600	52600	52600	52600	0
508	20250307	101800	6193900	52600	52600	52600	52600	0
509	20250307	101700	6193900	52600	52600	52600	52600	0
510	20250307	101600	6193900	52600	52600	52600	52600	0
511	20250307	101500	6193900	52600	52600	52600	52600	0
512	20250307	101400	6193900	52600	52600	52600	52600	0
513	20250307	101300	6193900	52600	52600	52600	52600	0
514	20250307	101200	6193900	52600	52500	52600	52500	3
515	20250307	101100	6036300	52700	52700	52700	52200	102
516	20250307	101000	685100	52800	52800	52800	52800	1
517	20250307	100900	632300	52700	52700	52700	52700	6
518	20250307	100800	316100	52600	52600	52600	52600	0
519	20250307	100700	316100	52600	52600	52600	52600	0
520	20250307	100600	316100	52600	52600	52600	52600	0
521	20250307	100500	316100	52600	52600	52600	52600	0
522	20250307	100400	316100	52600	52600	52600	52600	0
523	20250307	100300	316100	52600	52600	52600	52600	0
524	20250307	100200	316100	52600	52600	52600	52600	0
525	20250307	100100	316100	52600	52600	52600	52600	0
526	20250307	100000	316100	52600	52600	52600	52600	0
527	20250307	095900	316100	52600	52600	52600	52600	0
528	20250307	095800	316100	52600	52600	52600	52600	0
529	20250307	095700	316100	52600	52600	52600	52600	0
530	20250307	095600	316100	52600	52600	52600	52600	0
531	20250307	095500	316100	52600	52600	52600	52600	3
532	20250307	095400	158300	52600	52600	52600	52600	0
533	20250307	095300	158300	52600	52600	52600	52600	0
534	20250307	095200	158300	52600	52600	52600	52600	0
535	20250307	095100	158300	52600	52600	52600	52600	0
536	20250307	095000	158300	52600	52600	52600	52600	0
537	20250307	094900	158300	52600	52600	52600	52600	0
538	20250307	094800	158300	52600	52600	52600	52600	0
539	20250307	094700	158300	52600	52600	52600	52600	0
540	20250307	094600	158300	52600	52600	52600	52600	0
541	20250307	094500	158300	52600	52600	52600	52600	0
542	20250307	094400	158300	52600	52600	52600	52600	0
543	20250307	094300	158300	52600	52600	52600	52600	0
544	20250307	094200	158300	52600	52600	52600	52600	0
545	20250307	094100	158300	52600	52600	52600	52600	0
546	20250307	094000	158300	52600	52600	52600	52600	0
547	20250307	093900	158300	52600	52600	52600	52600	0
548	20250307	093800	158300	52600	52600	52600	52600	0
549	20250307	093700	158300	52600	52600	52600	52600	0
550	20250307	093600	158300	52600	52600	52600	52600	0
551	20250307	093500	158300	52600	52600	52600	52600	0
552	20250307	093400	158300	52600	52600	52600	52600	0
553	20250307	093300	158300	52600	52600	52600	52600	0
554	20250307	093200	158300	52600	52600	52600	52600	0
555	20250307	093100	158300	52600	52600	52600	52600	0
556	20250307	093000	158300	52600	52600	52600	52600	0
557	20250307	092900	158300	52600	52600	52600	52600	0
558	20250307	092800	158300	52600	52600	52600	52600	0
559	20250307	092700	158300	52600	52600	52600	52600	1
560	20250307	092600	105700	52600	52600	52600	52600	0
561	20250307	092500	105700	52600	52600	52600	52600	0
562	20250307	092400	105700	52600	52600	52600	52600	0
563	20250307	092300	105700	52600	52600	52600	52600	1
564	20250307	092200	53100	53100	53100	53100	53100	0
565	20250307	092100	53100	53100	53100	53100	53100	0
566	20250307	092000	53100	53100	53100	53100	53100	0
567	20250307	091900	53100	53100	53100	53100	53100	0
568	20250307	091800	53100	53100	53100	53100	53100	0
569	20250307	091700	53100	53100	53100	53100	53100	0
570	20250307	091600	53100	53100	53100	53100	53100	0
571	20250307	091500	53100	53100	53100	53100	53100	0
572	20250307	091400	53100	53100	53100	53100	53100	0
573	20250307	091300	53100	53100	53100	53100	53100	0
574	20250307	091200	53100	53100	53100	53100	53100	0
575	20250307	091100	53100	53100	53100	53100	53100	1
576	20250307	091000	0	53200	53200	53200	53200	0
577	20250307	090900	0	53200	53200	53200	53200	0
578	20250307	090800	0	53200	53200	53200	53200	0
579	20250307	090700	0	53200	53200	53200	53200	0
580	20250307	090600	0	53200	53200	53200	53200	0
581	20250307	090500	0	53200	53200	53200	53200	0
582	20250307	090400	0	53200	53200	53200	53200	0
583	20250307	090300	0	53200	53200	53200	53200	0
584	20250307	090200	0	53200	53200	53200	53200	0
585	20250307	090100	0	53200	53200	53200	53200	0
586	20250307	090000	0	53200	53200	53200	53200	0