KissMeData/004700/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184400	42660700	53200	53200	53200	53200	71
3	20250304	184300	42660700	53200	53200	53200	53200	0
4	20250304	184200	42660700	53200	53200	53200	53200	0
5	20250304	184100	42660700	53200	53200	53200	53200	0
6	20250304	184000	42660700	53200	53200	53200	53200	0
7	20250304	183900	42660700	53200	53200	53200	53200	0
8	20250304	183800	42660700	53200	53200	53200	53200	0
9	20250304	183700	42660700	53200	53200	53200	53200	0
10	20250304	183600	42660700	53200	53200	53200	53200	0
11	20250304	183500	42660700	53200	53200	53200	53200	0
12	20250304	183400	42660700	53200	53200	53200	53200	0
13	20250304	183300	42660700	53200	53200	53200	53200	0
14	20250304	183200	42660700	53200	53200	53200	53200	0
15	20250304	183100	42660700	53200	53200	53200	53200	0
16	20250304	183000	42660700	53200	53200	53200	53200	0
17	20250304	182900	42660700	53200	53200	53200	53200	0
18	20250304	182800	42660700	53200	53200	53200	53200	0
19	20250304	182700	42660700	53200	53200	53200	53200	0
20	20250304	182600	42660700	53200	53200	53200	53200	0
21	20250304	182500	42660700	53200	53200	53200	53200	0
22	20250304	182400	42660700	53200	53200	53200	53200	0
23	20250304	182300	42660700	53200	53200	53200	53200	0
24	20250304	182200	42660700	53200	53200	53200	53200	0
25	20250304	182100	42660700	53200	53200	53200	53200	0
26	20250304	182000	42660700	53200	53200	53200	53200	0
27	20250304	181900	42660700	53200	53200	53200	53200	0
28	20250304	181800	42660700	53200	53200	53200	53200	0
29	20250304	181700	42660700	53200	53200	53200	53200	0
30	20250304	181600	42660700	53200	53200	53200	53200	0
31	20250304	181500	42660700	53200	53200	53200	53200	0
32	20250304	181400	42660700	53200	53200	53200	53200	71
33	20250304	181300	42660700	53200	53200	53200	53200	0
34	20250304	181200	42660700	53200	53200	53200	53200	0
35	20250304	181100	42660700	53200	53200	53200	53200	0
36	20250304	181000	42660700	53200	53200	53200	53200	0
37	20250304	180900	42660700	53200	53200	53200	53200	0
38	20250304	180800	42660700	53200	53200	53200	53200	0
39	20250304	180700	42660700	53200	53200	53200	53200	0
40	20250304	180600	42660700	53200	53200	53200	53200	0
41	20250304	180500	42660700	53200	53200	53200	53200	0
42	20250304	180400	42660700	53200	53200	53200	53200	0
43	20250304	180300	42660700	53200	53200	53200	53200	0
44	20250304	180200	42660700	53200	53200	53200	53200	0
45	20250304	180100	42660700	53200	53200	53200	53200	0
46	20250304	180000	42660700	53200	53200	53200	53200	0
47	20250304	175900	42660700	53200	53200	53200	53200	0
48	20250304	175800	42660700	53200	53200	53200	53200	0
49	20250304	175700	42660700	53200	53200	53200	53200	0
50	20250304	175600	42660700	53200	53200	53200	53200	0
51	20250304	175500	42660700	53200	53200	53200	53200	0
52	20250304	175400	42660700	53200	53200	53200	53200	0
53	20250304	175300	42660700	53200	53200	53200	53200	0
54	20250304	175200	42660700	53200	53200	53200	53200	0
55	20250304	175100	42660700	53200	53200	53200	53200	0
56	20250304	175000	42660700	53200	53200	53200	53200	0
57	20250304	174900	42660700	53200	53200	53200	53200	0
58	20250304	174800	42660700	53200	53200	53200	53200	0
59	20250304	174700	42660700	53200	53200	53200	53200	0
60	20250304	174600	42660700	53200	53200	53200	53200	0
61	20250304	174500	42660700	53200	53200	53200	53200	0
62	20250304	174400	42660700	53200	53200	53200	53200	71
63	20250304	174300	42660700	53200	53200	53200	53200	0
64	20250304	174200	42660700	53200	53200	53200	53200	0
65	20250304	174100	42660700	53200	53200	53200	53200	0
66	20250304	174000	42660700	53200	53200	53200	53200	0
67	20250304	173900	42660700	53200	53200	53200	53200	0
68	20250304	173800	42660700	53200	53200	53200	53200	0
69	20250304	173700	42660700	53200	53200	53200	53200	0
70	20250304	173600	42660700	53200	53200	53200	53200	0
71	20250304	173500	42660700	53200	53200	53200	53200	0
72	20250304	173400	42660700	53200	53200	53200	53200	0
73	20250304	173300	42660700	53200	53200	53200	53200	0
74	20250304	173200	42660700	53200	53200	53200	53200	0
75	20250304	173100	42660700	53200	53200	53200	53200	0
76	20250304	173000	42660700	53200	53200	53200	53200	0
77	20250304	172900	42660700	53200	53200	53200	53200	0
78	20250304	172800	42660700	53200	53200	53200	53200	0
79	20250304	172700	42660700	53200	53200	53200	53200	0
80	20250304	172600	42660700	53200	53200	53200	53200	0
81	20250304	172500	42660700	53200	53200	53200	53200	0
82	20250304	172400	42660700	53200	53200	53200	53200	0
83	20250304	172300	42660700	53200	53200	53200	53200	0
84	20250304	172200	42660700	53200	53200	53200	53200	0
85	20250304	172100	42660700	53200	53200	53200	53200	0
86	20250304	172000	42660700	53200	53200	53200	53200	0
87	20250304	171900	42660700	53200	53200	53200	53200	0
88	20250304	171800	42660700	53200	53200	53200	53200	0
89	20250304	171700	42660700	53200	53200	53200	53200	0
90	20250304	171600	42660700	53200	53200	53200	53200	0
91	20250304	171500	42660700	53200	53200	53200	53200	0
92	20250304	171400	42660700	53200	53200	53200	53200	71
93	20250304	171300	42660700	53200	53200	53200	53200	0
94	20250304	171200	42660700	53200	53200	53200	53200	0
95	20250304	171100	42660700	53200	53200	53200	53200	0
96	20250304	171000	42660700	53200	53200	53200	53200	0
97	20250304	170900	42660700	53200	53200	53200	53200	0
98	20250304	170800	42660700	53200	53200	53200	53200	0
99	20250304	170700	42660700	53200	53200	53200	53200	0
100	20250304	170600	42660700	53200	53200	53200	53200	0
101	20250304	170500	42660700	53200	53200	53200	53200	0
102	20250304	170400	42660700	53200	53200	53200	53200	0
103	20250304	170300	42660700	53200	53200	53200	53200	0
104	20250304	170200	42660700	53200	53200	53200	53200	0
105	20250304	170100	42660700	53200	53200	53200	53200	0
106	20250304	170000	42660700	53200	53200	53200	53200	0
107	20250304	165900	42660700	53200	53200	53200	53200	0
108	20250304	165800	42660700	53200	53200	53200	53200	0
109	20250304	165700	42660700	53200	53200	53200	53200	0
110	20250304	165600	42660700	53200	53200	53200	53200	0
111	20250304	165500	42660700	53200	53200	53200	53200	0
112	20250304	165400	42660700	53200	53200	53200	53200	0
113	20250304	165300	42660700	53200	53200	53200	53200	0
114	20250304	165200	42660700	53200	53200	53200	53200	0
115	20250304	165100	42660700	53200	53200	53200	53200	0
116	20250304	165000	42660700	53200	53200	53200	53200	0
117	20250304	164900	42660700	53200	53200	53200	53200	0
118	20250304	164800	42660700	53200	53200	53200	53200	0
119	20250304	164700	42660700	53200	53200	53200	53200	0
120	20250304	164600	42660700	53200	53200	53200	53200	0
121	20250304	164500	42660700	53200	53200	53200	53200	0
122	20250304	164400	42660700	53200	53200	53200	53200	71
123	20250304	164300	42660700	53200	53200	53200	53200	0
124	20250304	164200	42660700	53200	53200	53200	53200	0
125	20250304	164100	42660700	53200	53200	53200	53200	0
126	20250304	164000	42660700	53200	53200	53200	53200	0
127	20250304	163900	42660700	53200	53200	53200	53200	0
128	20250304	163800	42660700	53200	53200	53200	53200	0
129	20250304	163700	42660700	53200	53200	53200	53200	0
130	20250304	163600	42660700	53200	53200	53200	53200	0
131	20250304	163500	42660700	53200	53200	53200	53200	0
132	20250304	163400	42660700	53200	53200	53200	53200	0
133	20250304	163300	42660700	53200	53200	53200	53200	0
134	20250304	163200	42660700	53200	53200	53200	53200	0
135	20250304	163100	42660700	53200	53200	53200	53200	0
136	20250304	163000	42660700	53200	53200	53200	53200	0
137	20250304	162900	42660700	53200	53200	53200	53200	0
138	20250304	162800	42660700	53200	53200	53200	53200	0
139	20250304	162700	42660700	53200	53200	53200	53200	0
140	20250304	162600	42660700	53200	53200	53200	53200	0
141	20250304	162500	42660700	53200	53200	53200	53200	0
142	20250304	162400	42660700	53200	53200	53200	53200	0
143	20250304	162300	42660700	53200	53200	53200	53200	0
144	20250304	162200	42660700	53200	53200	53200	53200	0
145	20250304	162100	42660700	53200	53200	53200	53200	0
146	20250304	162000	42660700	53200	53200	53200	53200	0
147	20250304	161900	42660700	53200	53200	53200	53200	0
148	20250304	161800	42660700	53200	53200	53200	53200	0
149	20250304	161700	42660700	53200	53200	53200	53200	0
150	20250304	161600	42660700	53200	53200	53200	53200	0
151	20250304	161500	42660700	53200	53200	53200	53200	0
152	20250304	161400	42660700	53200	53200	53200	53200	71
153	20250304	161300	42660700	53200	53200	53200	53200	0
154	20250304	161200	42660700	53200	53200	53200	53200	0
155	20250304	161100	42660700	53200	53200	53200	53200	0
156	20250304	161000	42660700	53200	53200	53200	53200	0
157	20250304	160900	42660700	53200	53200	53200	53200	0
158	20250304	160800	42660700	53200	53200	53200	53200	0
159	20250304	160700	42660700	53200	53200	53200	53200	0
160	20250304	160600	42660700	53200	53200	53200	53200	0
161	20250304	160500	42660700	53200	53200	53200	53200	0
162	20250304	160400	42660700	53200	53200	53200	53200	0
163	20250304	160300	42660700	53200	53200	53200	53200	0
164	20250304	160200	42660700	53200	53200	53200	53200	0
165	20250304	160100	42660700	53200	53200	53200	53200	0
166	20250304	160000	42660700	53200	53200	53200	53200	0
167	20250304	155900	42660700	53200	53200	53200	53200	0
168	20250304	155800	42660700	53200	53200	53200	53200	0
169	20250304	155700	42660700	53200	53200	53200	53200	0
170	20250304	155600	42660700	53200	53200	53200	53200	0
171	20250304	155500	42660700	53200	53200	53200	53200	0
172	20250304	155400	42660700	53200	53200	53200	53200	0
173	20250304	155300	42660700	53200	53200	53200	53200	0
174	20250304	155200	42660700	53200	53200	53200	53200	0
175	20250304	155100	42660700	53200	53200	53200	53200	0
176	20250304	155000	42660700	53200	53200	53200	53200	0
177	20250304	154900	42660700	53200	53200	53200	53200	0
178	20250304	154800	42660700	53200	53200	53200	53200	0
179	20250304	154700	42660700	53200	53200	53200	53200	0
180	20250304	154600	42660700	53200	53200	53200	53200	0
181	20250304	154500	42660700	53200	53200	53200	53200	0
182	20250304	154400	42660700	53200	53200	53200	53200	71
183	20250304	154300	42660700	53200	53200	53200	53200	0
184	20250304	154200	42660700	53200	53200	53200	53200	0
185	20250304	154100	42660700	53200	53200	53200	53200	0
186	20250304	154000	42660700	53200	53200	53200	53200	0
187	20250304	153900	42660700	53200	53200	53200	53200	0
188	20250304	153800	42660700	53200	53200	53200	53200	0
189	20250304	153700	42660700	53200	53200	53200	53200	0
190	20250304	153600	42660700	53200	53200	53200	53200	0
191	20250304	153500	42660700	53200	53200	53200	53200	0
192	20250304	153400	42660700	53200	53200	53200	53200	0
193	20250304	153300	42660700	53200	53200	53200	53200	0
194	20250304	153200	42660700	53200	53200	53200	53200	0
195	20250304	153100	42660700	53200	53200	53200	53200	0
196	20250304	153000	42660700	53200	53200	53200	53200	71
197	20250304	152900	38883500	53300	53300	53300	53300	0
198	20250304	152800	38883500	53300	53300	53300	53300	0
199	20250304	152700	38883500	53300	53300	53300	53300	0
200	20250304	152600	38883500	53300	53300	53300	53300	0
201	20250304	152500	38883500	53300	53300	53300	53300	0
202	20250304	152400	38883500	53300	53300	53300	53300	0
203	20250304	152300	38883500	53300	53300	53300	53300	0
204	20250304	152200	38883500	53300	53300	53300	53300	0
205	20250304	152100	38883500	53300	53300	53300	53300	0
206	20250304	152000	38883500	53300	53300	53300	53300	0
207	20250304	151900	38883500	53300	53200	53300	53200	4
208	20250304	151800	38670600	53300	53100	53300	53100	37
209	20250304	151700	36704700	52900	52900	52900	52900	0
210	20250304	151600	36704700	52900	52900	52900	52900	0
211	20250304	151500	36704700	52900	52900	52900	52900	49
212	20250304	151400	34112600	53100	53100	53100	53100	0
213	20250304	151300	34112600	53100	52800	53100	52800	30
214	20250304	151200	32524800	52600	52600	52600	52600	0
215	20250304	151100	32524800	52600	52600	52600	52600	1
216	20250304	151000	32472200	52700	52700	52700	52700	0
217	20250304	150900	32472200	52700	52700	52700	52700	0
218	20250304	150800	32472200	52700	52600	52700	52600	11
219	20250304	150700	31892600	52600	52600	52600	52600	0
220	20250304	150600	31892600	52600	52600	52600	52600	0
221	20250304	150500	31892600	52600	52600	52600	52600	1
222	20250304	150400	31840000	52600	52600	52600	52600	0
223	20250304	150300	31840000	52600	52600	52600	52600	0
224	20250304	150200	31840000	52600	52600	52600	52600	0
225	20250304	150100	31840000	52600	52600	52600	52600	1
226	20250304	150000	31787400	52600	52600	52600	52600	0
227	20250304	145900	31787400	52600	52600	52600	52600	0
228	20250304	145800	31787400	52600	52600	52600	52600	1
229	20250304	145700	31734800	52600	52600	52600	52600	0
230	20250304	145600	31734800	52600	52600	52600	52600	0
231	20250304	145500	31734800	52600	52600	52600	52600	1
232	20250304	145400	31682200	52600	52600	52600	52600	0
233	20250304	145300	31682200	52600	52600	52600	52600	0
234	20250304	145200	31682200	52600	52600	52600	52600	0
235	20250304	145100	31682200	52600	52600	52600	52600	1
236	20250304	145000	31629600	52600	52600	52600	52600	0
237	20250304	144900	31629600	52600	52600	52600	52600	0
238	20250304	144800	31629600	52600	52600	52600	52600	1
239	20250304	144700	31577000	52600	52600	52600	52600	0
240	20250304	144600	31577000	52600	52600	52600	52600	0
241	20250304	144500	31577000	52600	52600	52600	52600	1
242	20250304	144400	31524400	52800	52800	52800	52800	1
243	20250304	144300	31471600	52600	52600	52600	52600	0
244	20250304	144200	31471600	52600	52600	52600	52600	0
245	20250304	144100	31471600	52600	52600	52600	52600	1
246	20250304	144000	31419000	52800	52800	52800	52800	0
247	20250304	143900	31419000	52800	52800	52800	52800	0
248	20250304	143800	31419000	52800	52800	52800	52800	0
249	20250304	143700	31419000	52800	52800	52800	52800	0
250	20250304	143600	31419000	52800	52800	52800	52800	0
251	20250304	143500	31419000	52800	52800	52800	52800	0
252	20250304	143400	31419000	52800	52800	52800	52800	0
253	20250304	143300	31419000	52800	52800	52800	52800	0
254	20250304	143200	31419000	52800	52800	52800	52800	0
255	20250304	143100	31419000	52800	52800	52800	52800	0
256	20250304	143000	31419000	52800	52800	52800	52800	0
257	20250304	142900	31419000	52800	52800	52800	52800	0
258	20250304	142800	31419000	52800	52800	52800	52800	0
259	20250304	142700	31419000	52800	52800	52800	52800	2
260	20250304	142600	31313400	52600	52600	52600	52600	0
261	20250304	142500	31313400	52600	52600	52600	52600	0
262	20250304	142400	31313400	52600	52600	52600	52600	0
263	20250304	142300	31313400	52600	52600	52600	52600	0
264	20250304	142200	31313400	52600	52600	52600	52600	0
265	20250304	142100	31313400	52600	52600	52600	52600	10
266	20250304	142000	30787400	52800	52800	52800	52800	0
267	20250304	141900	30787400	52800	52800	52800	52800	0
268	20250304	141800	30787400	52800	52800	52800	52800	0
269	20250304	141700	30787400	52800	52800	52800	52800	0
270	20250304	141600	30787400	52800	52800	52800	52800	0
271	20250304	141500	30787400	52800	52800	52800	52800	0
272	20250304	141400	30787400	52800	52800	52800	52800	0
273	20250304	141300	30787400	52800	52800	52800	52800	0
274	20250304	141200	30787400	52800	52800	52800	52800	0
275	20250304	141100	30787400	52800	52800	52800	52800	0
276	20250304	141000	30787400	52800	52800	52800	52800	0
277	20250304	140900	30787400	52800	52800	52800	52800	0
278	20250304	140800	30787400	52800	52800	52800	52800	0
279	20250304	140700	30787400	52800	52800	52800	52800	0
280	20250304	140600	30787400	52800	52800	52800	52800	0
281	20250304	140500	30787400	52800	52800	52800	52800	0
282	20250304	140400	30787400	52800	52800	52800	52800	0
283	20250304	140300	30787400	52800	52800	52800	52800	0
284	20250304	140200	30787400	52800	52800	52800	52800	0
285	20250304	140100	30787400	52800	52800	52800	52800	0
286	20250304	140000	30787400	52800	52800	52800	52800	0
287	20250304	135900	30787400	52800	52800	52800	52800	0
288	20250304	135800	30787400	52800	52800	52800	52800	0
289	20250304	135700	30787400	52800	52800	52800	52800	0
290	20250304	135600	30787400	52800	52800	52800	52800	0
291	20250304	135500	30787400	52800	52800	52800	52800	0
292	20250304	135400	30787400	52800	52800	52800	52800	0
293	20250304	135300	30787400	52800	52800	52800	52800	0
294	20250304	135200	30787400	52800	52800	52800	52800	0
295	20250304	135100	30787400	52800	52800	52800	52800	0
296	20250304	135000	30787400	52800	52800	52800	52800	0
297	20250304	134900	30787400	52800	52800	52800	52800	0
298	20250304	134800	30787400	52800	52800	52800	52800	0
299	20250304	134700	30787400	52800	52800	52800	52800	0
300	20250304	134600	30787400	52800	52800	52800	52800	0
301	20250304	134500	30787400	52800	52800	52800	52800	0
302	20250304	134400	30787400	52800	52800	52800	52800	0
303	20250304	134300	30787400	52800	52800	52800	52800	0
304	20250304	134200	30787400	52800	52800	52800	52800	0
305	20250304	134100	30787400	52800	52800	52800	52800	0
306	20250304	134000	30787400	52800	52800	52800	52800	0
307	20250304	133900	30787400	52800	52800	52800	52800	0
308	20250304	133800	30787400	52800	52800	52800	52800	0
309	20250304	133700	30787400	52800	52800	52800	52800	0
310	20250304	133600	30787400	52800	52800	52800	52800	0
311	20250304	133500	30787400	52800	52800	52800	52800	0
312	20250304	133400	30787400	52800	52800	52800	52800	0
313	20250304	133300	30787400	52800	52800	52800	52800	0
314	20250304	133200	30787400	52800	52800	52800	52800	0
315	20250304	133100	30787400	52800	52800	52800	52800	0
316	20250304	133000	30787400	52800	52800	52800	52800	0
317	20250304	132900	30787400	52800	52800	52800	52800	0
318	20250304	132800	30787400	52800	52800	52800	52800	0
319	20250304	132700	30787400	52800	52800	52800	52800	0
320	20250304	132600	30787400	52800	52800	52800	52800	0
321	20250304	132500	30787400	52800	52800	52800	52800	0
322	20250304	132400	30787400	52800	52800	52800	52800	0
323	20250304	132300	30787400	52800	52800	52800	52800	0
324	20250304	132200	30787400	52800	52800	52800	52800	0
325	20250304	132100	30787400	52800	52800	52800	52800	0
326	20250304	132000	30787400	52800	52800	52800	52800	0
327	20250304	131900	30787400	52800	52800	52800	52800	0
328	20250304	131800	30787400	52800	52800	52800	52800	0
329	20250304	131700	30787400	52800	52800	52800	52800	0
330	20250304	131600	30787400	52800	52800	52800	52800	0
331	20250304	131500	30787400	52800	52800	52800	52800	0
332	20250304	131400	30787400	52800	52800	52800	52800	0
333	20250304	131300	30787400	52800	52800	52800	52800	0
334	20250304	131200	30787400	52800	52800	52800	52800	0
335	20250304	131100	30787400	52800	52800	52800	52800	1
336	20250304	131000	30734600	52600	52600	52600	52600	0
337	20250304	130900	30734600	52600	52600	52600	52600	7
338	20250304	130800	30366400	52800	52800	52800	52800	0
339	20250304	130700	30366400	52800	52800	52800	52800	0
340	20250304	130600	30366400	52800	52800	52800	52800	0
341	20250304	130500	30366400	52800	52800	52800	52800	0
342	20250304	130400	30366400	52800	52800	52800	52800	0
343	20250304	130300	30366400	52800	52800	52800	52800	0
344	20250304	130200	30366400	52800	52800	52800	52800	0
345	20250304	130100	30366400	52800	52800	52800	52800	0
346	20250304	130000	30366400	52800	52800	52800	52800	0
347	20250304	125900	30366400	52800	52800	52800	52800	0
348	20250304	125800	30366400	52800	52800	52800	52800	0
349	20250304	125700	30366400	52800	52800	52800	52800	0
350	20250304	125600	30366400	52800	52800	52800	52800	0
351	20250304	125500	30366400	52800	52800	52800	52800	0
352	20250304	125400	30366400	52800	52800	52800	52800	0
353	20250304	125300	30366400	52800	52800	52800	52800	0
354	20250304	125200	30366400	52800	52800	52800	52800	0
355	20250304	125100	30366400	52800	52800	52800	52800	0
356	20250304	125000	30366400	52800	52800	52800	52800	4
357	20250304	124900	30155200	52400	52600	52600	52400	71
358	20250304	124800	26432100	52900	52900	52900	52900	0
359	20250304	124700	26432100	52900	52900	52900	52900	0
360	20250304	124600	26432100	52900	52900	52900	52900	0
361	20250304	124500	26432100	52900	52900	52900	52900	0
362	20250304	124400	26432100	52900	52600	52900	52500	123
363	20250304	124300	19972500	53000	53000	53000	53000	0
364	20250304	124200	19972500	53000	53000	53000	53000	0
365	20250304	124100	19972500	53000	53000	53000	53000	0
366	20250304	124000	19972500	53000	53000	53000	53000	0
367	20250304	123900	19972500	53000	53000	53000	53000	0
368	20250304	123800	19972500	53000	53000	53000	53000	0
369	20250304	123700	19972500	53000	53000	53000	53000	0
370	20250304	123600	19972500	53000	53000	53000	53000	0
371	20250304	123500	19972500	53000	53000	53000	53000	0
372	20250304	123400	19972500	53000	53000	53000	53000	0
373	20250304	123300	19972500	53000	53000	53000	53000	5
374	20250304	123200	19707500	53000	53000	53000	53000	0
375	20250304	123100	19707500	53000	53000	53000	53000	0
376	20250304	123000	19707500	53000	53000	53000	53000	0
377	20250304	122900	19707500	53000	53000	53000	53000	0
378	20250304	122800	19707500	53000	53000	53000	53000	0
379	20250304	122700	19707500	53000	53000	53000	53000	0
380	20250304	122600	19707500	53000	53000	53000	53000	0
381	20250304	122500	19707500	53000	53000	53000	53000	1
382	20250304	122400	19654500	52600	52600	52600	52600	0
383	20250304	122300	19654500	52600	52600	52600	52600	0
384	20250304	122200	19654500	52600	52600	52600	52600	0
385	20250304	122100	19654500	52600	52600	52600	52600	0
386	20250304	122000	19654500	52600	52600	52600	52600	0
387	20250304	121900	19654500	52600	52600	52600	52600	0
388	20250304	121800	19654500	52600	52600	52600	52600	0
389	20250304	121700	19654500	52600	52600	52600	52600	0
390	20250304	121600	19654500	52600	52600	52600	52600	0
391	20250304	121500	19654500	52600	52600	52600	52600	0
392	20250304	121400	19654500	52600	52600	52600	52600	0
393	20250304	121300	19654500	52600	52600	52600	52600	0
394	20250304	121200	19654500	52600	52600	52600	52600	0
395	20250304	121100	19654500	52600	52600	52600	52600	0
396	20250304	121000	19654500	52600	52600	52600	52600	0
397	20250304	120900	19654500	52600	52600	52600	52600	0
398	20250304	120800	19654500	52600	52600	52600	52600	0
399	20250304	120700	19654500	52600	52600	52600	52600	0
400	20250304	120600	19654500	52600	52600	52600	52600	0
401	20250304	120500	19654500	52600	52600	52600	52600	0
402	20250304	120400	19654500	52600	52600	52600	52600	0
403	20250304	120300	19654500	52600	52600	52600	52600	0
404	20250304	120200	19654500	52600	52600	52600	52600	0
405	20250304	120100	19654500	52600	52600	52600	52600	23
406	20250304	120000	18444700	52600	52600	52600	52600	10
407	20250304	115900	17918700	52600	52600	52600	52600	30
408	20250304	115800	16340700	52600	52600	52600	52600	0
409	20250304	115700	16340700	52600	52600	52600	52600	0
410	20250304	115600	16340700	52600	52700	52700	52600	24
411	20250304	115500	15076600	52800	52800	52800	52800	0
412	20250304	115400	15076600	52800	52800	52800	52800	0
413	20250304	115300	15076600	52800	52800	52800	52800	0
414	20250304	115200	15076600	52800	52800	52800	52800	0
415	20250304	115100	15076600	52800	52800	52800	52800	0
416	20250304	115000	15076600	52800	52800	52800	52800	0
417	20250304	114900	15076600	52800	52800	52800	52800	0
418	20250304	114800	15076600	52800	52800	52800	52800	0
419	20250304	114700	15076600	52800	52800	52800	52800	0
420	20250304	114600	15076600	52800	52800	52800	52800	0
421	20250304	114500	15076600	52800	52800	52800	52800	0
422	20250304	114400	15076600	52800	52800	52800	52800	0
423	20250304	114300	15076600	52800	52800	52800	52800	0
424	20250304	114200	15076600	52800	52800	52800	52800	0
425	20250304	114100	15076600	52800	52800	52800	52800	0
426	20250304	114000	15076600	52800	52800	52800	52800	0
427	20250304	113900	15076600	52800	52800	52800	52800	0
428	20250304	113800	15076600	52800	52800	52800	52800	0
429	20250304	113700	15076600	52800	52800	52800	52800	0
430	20250304	113600	15076600	52800	52800	52800	52800	0
431	20250304	113500	15076600	52800	52800	52800	52800	0
432	20250304	113400	15076600	52800	52800	52800	52800	44
433	20250304	113300	12753400	52800	52800	52800	52800	0
434	20250304	113200	12753400	52800	52800	52800	52800	0
435	20250304	113100	12753400	52800	52800	52800	52800	0
436	20250304	113000	12753400	52800	52800	52800	52800	0
437	20250304	112900	12753400	52800	52800	52800	52800	1
438	20250304	112800	12700600	52600	52600	52600	52600	0
439	20250304	112700	12700600	52600	52600	52600	52600	0
440	20250304	112600	12700600	52600	52600	52600	52600	0
441	20250304	112500	12700600	52600	52600	52600	52600	0
442	20250304	112400	12700600	52600	52600	52600	52600	0
443	20250304	112300	12700600	52600	52600	52600	52600	0
444	20250304	112200	12700600	52600	52600	52600	52600	0
445	20250304	112100	12700600	52600	52600	52600	52600	0
446	20250304	112000	12700600	52600	52600	52600	52600	0
447	20250304	111900	12700600	52600	52600	52600	52600	0
448	20250304	111800	12700600	52600	52600	52600	52600	0
449	20250304	111700	12700600	52600	52700	52700	52600	82
450	20250304	111600	8382300	52700	52700	52700	52700	0
451	20250304	111500	8382300	52700	52700	52700	52700	0
452	20250304	111400	8382300	52700	52700	52700	52700	0
453	20250304	111300	8382300	52700	52700	52700	52700	0
454	20250304	111200	8382300	52700	52700	52700	52700	0
455	20250304	111100	8382300	52700	52700	52700	52700	0
456	20250304	111000	8382300	52700	52700	52700	52700	0
457	20250304	110900	8382300	52700	52700	52700	52700	0
458	20250304	110800	8382300	52700	52700	52700	52700	0
459	20250304	110700	8382300	52700	52700	52700	52700	0
460	20250304	110600	8382300	52700	52700	52700	52700	0
461	20250304	110500	8382300	52700	52700	52700	52700	0
462	20250304	110400	8382300	52700	52700	52700	52700	0
463	20250304	110300	8382300	52700	52700	52700	52700	0
464	20250304	110200	8382300	52700	52700	52700	52700	0
465	20250304	110100	8382300	52700	52700	52700	52700	0
466	20250304	110000	8382300	52700	52700	52700	52700	0
467	20250304	105900	8382300	52700	52700	52700	52700	0
468	20250304	105800	8382300	52700	52700	52700	52700	0
469	20250304	105700	8382300	52700	52700	52700	52700	0
470	20250304	105600	8382300	52700	52700	52700	52700	0
471	20250304	105500	8382300	52700	52700	52700	52700	0
472	20250304	105400	8382300	52700	52700	52700	52700	0
473	20250304	105300	8382300	52700	52700	52700	52700	0
474	20250304	105200	8382300	52700	52700	52700	52700	0
475	20250304	105100	8382300	52700	52700	52700	52700	0
476	20250304	105000	8382300	52700	52700	52700	52700	0
477	20250304	104900	8382300	52700	52700	52700	52700	0
478	20250304	104800	8382300	52700	52700	52700	52700	0
479	20250304	104700	8382300	52700	52700	52700	52700	40
480	20250304	104600	6274300	52700	52700	52700	52700	0
481	20250304	104500	6274300	52700	52700	52700	52700	25
482	20250304	104400	4956800	52700	52700	52700	52700	0
483	20250304	104300	4956800	52700	52700	52700	52700	0
484	20250304	104200	4956800	52700	52700	52700	52700	0
485	20250304	104100	4956800	52700	52700	52700	52700	0
486	20250304	104000	4956800	52700	52700	52700	52700	3
487	20250304	103900	4798700	52700	52700	52700	52700	0
488	20250304	103800	4798700	52700	52700	52700	52700	0
489	20250304	103700	4798700	52700	52700	52700	52700	0
490	20250304	103600	4798700	52700	52700	52700	52700	0
491	20250304	103500	4798700	52700	52700	52700	52700	0
492	20250304	103400	4798700	52700	52700	52700	52700	0
493	20250304	103300	4798700	52700	52700	52700	52700	2
494	20250304	103200	4693300	52700	52700	52700	52700	0
495	20250304	103100	4693300	52700	52700	52700	52700	0
496	20250304	103000	4693300	52700	52700	52700	52700	0
497	20250304	102900	4693300	52700	52700	52700	52700	0
498	20250304	102800	4693300	52700	52700	52700	52700	0
499	20250304	102700	4693300	52700	52700	52700	52700	0
500	20250304	102600	4693300	52700	52700	52700	52700	0
501	20250304	102500	4693300	52700	52700	52700	52700	0
502	20250304	102400	4693300	52700	52700	52700	52700	1
503	20250304	102300	4640600	52800	52800	52800	52800	0
504	20250304	102200	4640600	52800	52800	52800	52800	0
505	20250304	102100	4640600	52800	52800	52800	52800	0
506	20250304	102000	4640600	52800	52800	52800	52800	0
507	20250304	101900	4640600	52800	52700	52800	52700	4
508	20250304	101800	4429700	52700	52700	52700	52700	3
509	20250304	101700	4271600	52600	52600	52600	52600	10
510	20250304	101600	3745600	52700	52700	52700	52700	0
511	20250304	101500	3745600	52700	52700	52700	52700	0
512	20250304	101400	3745600	52700	52700	52700	52700	0
513	20250304	101300	3745600	52700	52700	52700	52700	0
514	20250304	101200	3745600	52700	52700	52700	52700	0
515	20250304	101100	3745600	52700	52700	52700	52700	0
516	20250304	101000	3745600	52700	52700	52700	52700	0
517	20250304	100900	3745600	52700	52700	52700	52700	0
518	20250304	100800	3745600	52700	52700	52700	52700	0
519	20250304	100700	3745600	52700	52700	52700	52700	0
520	20250304	100600	3745600	52700	52700	52700	52700	0
521	20250304	100500	3745600	52700	52700	52700	52700	6
522	20250304	100400	3429400	52700	52700	52700	52700	0
523	20250304	100300	3429400	52700	52700	52700	52700	0
524	20250304	100200	3429400	52700	52700	52700	52700	0
525	20250304	100100	3429400	52700	52700	52700	52700	0
526	20250304	100000	3429400	52700	52700	52700	52700	0
527	20250304	095900	3429400	52700	52700	52700	52700	0
528	20250304	095800	3429400	52700	52700	52700	52700	0
529	20250304	095700	3429400	52700	52700	52700	52700	1
530	20250304	095600	3376700	52900	52900	52900	52900	0
531	20250304	095500	3376700	52900	52800	52900	52800	6
532	20250304	095400	3059700	52700	52700	52700	52700	0
533	20250304	095300	3059700	52700	52700	52700	52700	0
534	20250304	095200	3059700	52700	52700	52700	52700	0
535	20250304	095100	3059700	52700	52700	52700	52700	0
536	20250304	095000	3059700	52700	52700	52700	52700	0
537	20250304	094900	3059700	52700	52700	52700	52700	0
538	20250304	094800	3059700	52700	52700	52700	52700	3
539	20250304	094700	2901600	52700	52700	52700	52700	3
540	20250304	094600	2743500	52600	52600	52600	52600	0
541	20250304	094500	2743500	52600	52600	52600	52600	0
542	20250304	094400	2743500	52600	52600	52600	52600	3
543	20250304	094300	2585700	52700	52700	52700	52700	0
544	20250304	094200	2585700	52700	52700	52700	52700	0
545	20250304	094100	2585700	52700	52700	52700	52700	0
546	20250304	094000	2585700	52700	52700	52700	52700	0
547	20250304	093900	2585700	52700	52700	52700	52700	0
548	20250304	093800	2585700	52700	52700	52700	52700	0
549	20250304	093700	2585700	52700	52700	52700	52700	0
550	20250304	093600	2585700	52700	52700	52700	52700	0
551	20250304	093500	2585700	52700	52700	52700	52700	0
552	20250304	093400	2585700	52700	52700	52700	52700	4
553	20250304	093300	2374900	53100	53100	53100	53100	0
554	20250304	093200	2374900	53100	53100	53100	53100	0
555	20250304	093100	2374900	53100	53100	53100	53100	0
556	20250304	093000	2374900	53100	53100	53100	53100	0
557	20250304	092900	2374900	53100	52800	53100	52800	4
558	20250304	092800	2163400	52700	52700	52700	52700	1
559	20250304	092700	2110700	52700	52700	52700	52700	0
560	20250304	092600	2110700	52700	52700	52700	52700	0
561	20250304	092500	2110700	52700	52700	52700	52700	0
562	20250304	092400	2110700	52700	52700	52700	52700	0
563	20250304	092300	2110700	52700	52700	52700	52700	8
564	20250304	092200	1689100	52700	52700	52700	52700	0
565	20250304	092100	1689100	52700	52700	52700	52700	0
566	20250304	092000	1689100	52700	52700	52700	52700	11
567	20250304	091900	1109400	52800	52800	52800	52800	0
568	20250304	091800	1109400	52800	52800	52800	52800	0
569	20250304	091700	1109400	52800	52800	52800	52800	0
570	20250304	091600	1109400	52800	52800	52800	52800	0
571	20250304	091500	1109400	52800	52800	52800	52800	0
572	20250304	091400	1109400	52800	52800	52800	52800	0
573	20250304	091300	1109400	52800	52800	52800	52800	0
574	20250304	091200	1109400	52800	52800	52800	52800	19
575	20250304	091100	106200	53300	53300	53300	53300	0
576	20250304	091000	106200	53300	53300	53300	53300	0
577	20250304	090900	106200	53300	53300	53300	53300	0
578	20250304	090800	106200	53300	53300	53300	53300	0
579	20250304	090700	106200	53300	53300	53300	53300	0
580	20250304	090600	106200	53300	53300	53300	53300	0
581	20250304	090500	106200	53300	53300	53300	53300	0
582	20250304	090400	106200	53300	53300	53300	53300	0
583	20250304	090300	106200	53300	53300	53300	53300	0
584	20250304	090200	106200	53300	53300	53300	53300	0
585	20250304	090100	106200	53300	53300	53300	53300	1
586	20250304	090000	52900	52900	52900	52900	52900	1