KissMeData/004700/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184300	25599900	52300	52300	52300	52300	12
3	20240322	184200	25599900	52300	52300	52300	52300	0
4	20240322	184100	25599900	52300	52300	52300	52300	0
5	20240322	184000	25599900	52300	52300	52300	52300	0
6	20240322	183900	25599900	52300	52300	52300	52300	0
7	20240322	183800	25599900	52300	52300	52300	52300	0
8	20240322	183700	25599900	52300	52300	52300	52300	0
9	20240322	183600	25599900	52300	52300	52300	52300	0
10	20240322	183500	25599900	52300	52300	52300	52300	0
11	20240322	183400	25599900	52300	52300	52300	52300	0
12	20240322	183300	25599900	52300	52300	52300	52300	0
13	20240322	183200	25599900	52300	52300	52300	52300	0
14	20240322	183100	25599900	52300	52300	52300	52300	0
15	20240322	183000	25599900	52300	52300	52300	52300	0
16	20240322	182900	25599900	52300	52300	52300	52300	0
17	20240322	182800	25599900	52300	52300	52300	52300	0
18	20240322	182700	25599900	52300	52300	52300	52300	0
19	20240322	182600	25599900	52300	52300	52300	52300	0
20	20240322	182500	25599900	52300	52300	52300	52300	0
21	20240322	182400	25599900	52300	52300	52300	52300	0
22	20240322	182300	25599900	52300	52300	52300	52300	0
23	20240322	182200	25599900	52300	52300	52300	52300	0
24	20240322	182100	25599900	52300	52300	52300	52300	0
25	20240322	182000	25599900	52300	52300	52300	52300	0
26	20240322	181900	25599900	52300	52300	52300	52300	0
27	20240322	181800	25599900	52300	52300	52300	52300	0
28	20240322	181700	25599900	52300	52300	52300	52300	0
29	20240322	181600	25599900	52300	52300	52300	52300	0
30	20240322	181500	25599900	52300	52300	52300	52300	0
31	20240322	181400	25599900	52300	52300	52300	52300	0
32	20240322	181300	25599900	52300	52300	52300	52300	12
33	20240322	181200	25599900	52300	52300	52300	52300	0
34	20240322	181100	25599900	52300	52300	52300	52300	0
35	20240322	181000	25599900	52300	52300	52300	52300	0
36	20240322	180900	25599900	52300	52300	52300	52300	0
37	20240322	180800	25599900	52300	52300	52300	52300	0
38	20240322	180700	25599900	52300	52300	52300	52300	0
39	20240322	180600	25599900	52300	52300	52300	52300	0
40	20240322	180500	25599900	52300	52300	52300	52300	0
41	20240322	180400	25599900	52300	52300	52300	52300	0
42	20240322	180300	25599900	52300	52300	52300	52300	0
43	20240322	180200	25599900	52300	52300	52300	52300	0
44	20240322	180100	25599900	52300	52300	52300	52300	0
45	20240322	180000	25599900	52300	52300	52300	52300	0
46	20240322	175900	25599900	52300	52300	52300	52300	0
47	20240322	175800	25599900	52300	52300	52300	52300	0
48	20240322	175700	25599900	52300	52300	52300	52300	0
49	20240322	175600	25599900	52300	52300	52300	52300	0
50	20240322	175500	25599900	52300	52300	52300	52300	0
51	20240322	175400	25599900	52300	52300	52300	52300	0
52	20240322	175300	25599900	52300	52300	52300	52300	0
53	20240322	175200	25599900	52300	52300	52300	52300	0
54	20240322	175100	25599900	52300	52300	52300	52300	0
55	20240322	175000	25599900	52300	52300	52300	52300	0
56	20240322	174900	25599900	52300	52300	52300	52300	0
57	20240322	174800	25599900	52300	52300	52300	52300	0
58	20240322	174700	25599900	52300	52300	52300	52300	0
59	20240322	174600	25599900	52300	52300	52300	52300	0
60	20240322	174500	25599900	52300	52300	52300	52300	0
61	20240322	174400	25599900	52300	52300	52300	52300	0
62	20240322	174300	25599900	52300	52300	52300	52300	12
63	20240322	174200	25599900	52300	52300	52300	52300	0
64	20240322	174100	25599900	52300	52300	52300	52300	0
65	20240322	174000	25599900	52300	52300	52300	52300	0
66	20240322	173900	25599900	52300	52300	52300	52300	0
67	20240322	173800	25599900	52300	52300	52300	52300	0
68	20240322	173700	25599900	52300	52300	52300	52300	0
69	20240322	173600	25599900	52300	52300	52300	52300	0
70	20240322	173500	25599900	52300	52300	52300	52300	0
71	20240322	173400	25599900	52300	52300	52300	52300	0
72	20240322	173300	25599900	52300	52300	52300	52300	0
73	20240322	173200	25599900	52300	52300	52300	52300	0
74	20240322	173100	25599900	52300	52300	52300	52300	0
75	20240322	173000	25599900	52300	52300	52300	52300	0
76	20240322	172900	25599900	52300	52300	52300	52300	0
77	20240322	172800	25599900	52300	52300	52300	52300	0
78	20240322	172700	25599900	52300	52300	52300	52300	0
79	20240322	172600	25599900	52300	52300	52300	52300	0
80	20240322	172500	25599900	52300	52300	52300	52300	0
81	20240322	172400	25599900	52300	52300	52300	52300	0
82	20240322	172300	25599900	52300	52300	52300	52300	0
83	20240322	172200	25599900	52300	52300	52300	52300	0
84	20240322	172100	25599900	52300	52300	52300	52300	0
85	20240322	172000	25599900	52300	52300	52300	52300	0
86	20240322	171900	25599900	52300	52300	52300	52300	0
87	20240322	171800	25599900	52300	52300	52300	52300	0
88	20240322	171700	25599900	52300	52300	52300	52300	0
89	20240322	171600	25599900	52300	52300	52300	52300	0
90	20240322	171500	25599900	52300	52300	52300	52300	0
91	20240322	171400	25599900	52300	52300	52300	52300	0
92	20240322	171300	25599900	52300	52300	52300	52300	12
93	20240322	171200	25599900	52300	52300	52300	52300	0
94	20240322	171100	25599900	52300	52300	52300	52300	0
95	20240322	171000	25599900	52300	52300	52300	52300	0
96	20240322	170900	25599900	52300	52300	52300	52300	0
97	20240322	170800	25599900	52300	52300	52300	52300	0
98	20240322	170700	25599900	52300	52300	52300	52300	0
99	20240322	170600	25599900	52300	52300	52300	52300	0
100	20240322	170500	25599900	52300	52300	52300	52300	0
101	20240322	170400	25599900	52300	52300	52300	52300	0
102	20240322	170300	25599900	52300	52300	52300	52300	0
103	20240322	170200	25599900	52300	52300	52300	52300	0
104	20240322	170100	25599900	52300	52300	52300	52300	0
105	20240322	170000	25599900	52300	52300	52300	52300	0
106	20240322	165900	25599900	52300	52300	52300	52300	0
107	20240322	165800	25599900	52300	52300	52300	52300	0
108	20240322	165700	25599900	52300	52300	52300	52300	0
109	20240322	165600	25599900	52300	52300	52300	52300	0
110	20240322	165500	25599900	52300	52300	52300	52300	0
111	20240322	165400	25599900	52300	52300	52300	52300	0
112	20240322	165300	25599900	52300	52300	52300	52300	0
113	20240322	165200	25599900	52300	52300	52300	52300	0
114	20240322	165100	25599900	52300	52300	52300	52300	0
115	20240322	165000	25599900	52300	52300	52300	52300	0
116	20240322	164900	25599900	52300	52300	52300	52300	0
117	20240322	164800	25599900	52300	52300	52300	52300	0
118	20240322	164700	25599900	52300	52300	52300	52300	0
119	20240322	164600	25599900	52300	52300	52300	52300	0
120	20240322	164500	25599900	52300	52300	52300	52300	0
121	20240322	164400	25599900	52300	52300	52300	52300	0
122	20240322	164300	25599900	52300	52300	52300	52300	12
123	20240322	164200	25599900	52300	52300	52300	52300	0
124	20240322	164100	25599900	52300	52300	52300	52300	0
125	20240322	164000	25599900	52300	52300	52300	52300	0
126	20240322	163900	25599900	52300	52300	52300	52300	0
127	20240322	163800	25599900	52300	52300	52300	52300	0
128	20240322	163700	25599900	52300	52300	52300	52300	0
129	20240322	163600	25599900	52300	52300	52300	52300	0
130	20240322	163500	25599900	52300	52300	52300	52300	0
131	20240322	163400	25599900	52300	52300	52300	52300	0
132	20240322	163300	25599900	52300	52300	52300	52300	0
133	20240322	163200	25599900	52300	52300	52300	52300	0
134	20240322	163100	25599900	52300	52300	52300	52300	0
135	20240322	163000	25599900	52300	52300	52300	52300	0
136	20240322	162900	25599900	52300	52300	52300	52300	0
137	20240322	162800	25599900	52300	52300	52300	52300	0
138	20240322	162700	25599900	52300	52300	52300	52300	0
139	20240322	162600	25599900	52300	52300	52300	52300	0
140	20240322	162500	25599900	52300	52300	52300	52300	0
141	20240322	162400	25599900	52300	52300	52300	52300	0
142	20240322	162300	25599900	52300	52300	52300	52300	0
143	20240322	162200	25599900	52300	52300	52300	52300	0
144	20240322	162100	25599900	52300	52300	52300	52300	0
145	20240322	162000	25599900	52300	52300	52300	52300	0
146	20240322	161900	25599900	52300	52300	52300	52300	0
147	20240322	161800	25599900	52300	52300	52300	52300	0
148	20240322	161700	25599900	52300	52300	52300	52300	0
149	20240322	161600	25599900	52300	52300	52300	52300	0
150	20240322	161500	25599900	52300	52300	52300	52300	0
151	20240322	161400	25599900	52300	52300	52300	52300	0
152	20240322	161300	25599900	52300	52300	52300	52300	12
153	20240322	161200	25599900	52300	52300	52300	52300	0
154	20240322	161100	25599900	52300	52300	52300	52300	0
155	20240322	161000	25599900	52300	52300	52300	52300	0
156	20240322	160900	25599900	52300	52300	52300	52300	0
157	20240322	160800	25599900	52300	52300	52300	52300	0
158	20240322	160700	25599900	52300	52300	52300	52300	0
159	20240322	160600	25599900	52300	52300	52300	52300	0
160	20240322	160500	25599900	52300	52300	52300	52300	0
161	20240322	160400	25599900	52300	52300	52300	52300	0
162	20240322	160300	25599900	52300	52300	52300	52300	0
163	20240322	160200	25599900	52300	52300	52300	52300	0
164	20240322	160100	25599900	52300	52300	52300	52300	0
165	20240322	160000	25599900	52300	52300	52300	52300	0
166	20240322	155900	25599900	52300	52300	52300	52300	0
167	20240322	155800	25599900	52300	52300	52300	52300	0
168	20240322	155700	25599900	52300	52300	52300	52300	0
169	20240322	155600	25599900	52300	52300	52300	52300	0
170	20240322	155500	25599900	52300	52300	52300	52300	0
171	20240322	155400	25599900	52300	52300	52300	52300	0
172	20240322	155300	25599900	52300	52300	52300	52300	0
173	20240322	155200	25599900	52300	52300	52300	52300	0
174	20240322	155100	25599900	52300	52300	52300	52300	0
175	20240322	155000	25599900	52300	52300	52300	52300	0
176	20240322	154900	25599900	52300	52300	52300	52300	0
177	20240322	154800	25599900	52300	52300	52300	52300	0
178	20240322	154700	25599900	52300	52300	52300	52300	0
179	20240322	154600	25599900	52300	52300	52300	52300	0
180	20240322	154500	25599900	52300	52300	52300	52300	0
181	20240322	154400	25599900	52300	52300	52300	52300	0
182	20240322	154300	25599900	52300	52300	52300	52300	12
183	20240322	154200	25599900	52300	52300	52300	52300	0
184	20240322	154100	25599900	52300	52300	52300	52300	0
185	20240322	154000	25599900	52300	52300	52300	52300	0
186	20240322	153900	25599900	52300	52300	52300	52300	0
187	20240322	153800	25599900	52300	52300	52300	52300	0
188	20240322	153700	25599900	52300	52300	52300	52300	0
189	20240322	153600	25599900	52300	52300	52300	52300	0
190	20240322	153500	25599900	52300	52300	52300	52300	0
191	20240322	153400	25599900	52300	52300	52300	52300	0
192	20240322	153300	25599900	52300	52300	52300	52300	0
193	20240322	153200	25599900	52300	52300	52300	52300	0
194	20240322	153100	25599900	52300	52300	52300	52300	0
195	20240322	153000	25599900	52300	52300	52300	52300	12
196	20240322	152900	24972300	52300	52300	52300	52300	0
197	20240322	152800	24972300	52300	52300	52300	52300	0
198	20240322	152700	24972300	52300	52300	52300	52300	0
199	20240322	152600	24972300	52300	52300	52300	52300	0
200	20240322	152500	24972300	52300	52300	52300	52300	0
201	20240322	152400	24972300	52300	52300	52300	52300	0
202	20240322	152300	24972300	52300	52300	52300	52300	0
203	20240322	152200	24972300	52300	52300	52300	52300	0
204	20240322	152100	24972300	52300	52300	52300	52300	0
205	20240322	152000	24972300	52300	52300	52300	52300	0
206	20240322	151900	24972300	52300	52300	52300	52300	4
207	20240322	151800	24763100	52300	52300	52300	52300	0
208	20240322	151700	24763100	52300	52300	52300	52300	0
209	20240322	151600	24763100	52300	52300	52300	52300	0
210	20240322	151500	24763100	52300	52300	52300	52300	3
211	20240322	151400	24606200	52300	52300	52300	52300	2
212	20240322	151300	24501600	52300	52300	52300	52300	3
213	20240322	151200	24344700	52300	52300	52300	52300	4
214	20240322	151100	24135500	52700	52700	52700	52700	8
215	20240322	151000	23713900	52300	52300	52300	52300	15
216	20240322	150900	22929400	52800	52800	52800	52800	21
217	20240322	150800	21820600	52400	52400	52400	52400	0
218	20240322	150700	21820600	52400	52700	52900	52400	7
219	20240322	150600	21452100	52500	52500	52500	52500	0
220	20240322	150500	21452100	52500	52500	52500	52500	0
221	20240322	150400	21452100	52500	52500	52500	52500	0
222	20240322	150300	21452100	52500	52500	52500	52500	5
223	20240322	150200	21189600	52400	52400	52400	52400	0
224	20240322	150100	21189600	52400	52400	52400	52400	3
225	20240322	150000	21032400	52400	52400	52400	52400	1
226	20240322	145900	20980000	52400	52400	52400	52400	0
227	20240322	145800	20980000	52400	52400	52400	52400	0
228	20240322	145700	20980000	52400	52400	52400	52400	10
229	20240322	145600	20456000	52400	52400	52400	52400	0
230	20240322	145500	20456000	52400	52400	52400	52400	0
231	20240322	145400	20456000	52400	52400	52400	52400	0
232	20240322	145300	20456000	52400	52400	52400	52400	0
233	20240322	145200	20456000	52400	52400	52400	52400	0
234	20240322	145100	20456000	52400	52400	52400	52400	0
235	20240322	145000	20456000	52400	52400	52400	52400	0
236	20240322	144900	20456000	52400	52400	52400	52400	2
237	20240322	144800	20351200	52000	52000	52000	52000	0
238	20240322	144700	20351200	52000	52000	52000	52000	0
239	20240322	144600	20351200	52000	52000	52000	52000	0
240	20240322	144500	20351200	52000	52000	52000	52000	0
241	20240322	144400	20351200	52000	52000	52000	52000	0
242	20240322	144300	20351200	52000	52000	52000	52000	0
243	20240322	144200	20351200	52000	52000	52000	52000	0
244	20240322	144100	20351200	52000	52000	52000	52000	0
245	20240322	144000	20351200	52000	52000	52000	52000	0
246	20240322	143900	20351200	52000	52000	52000	52000	0
247	20240322	143800	20351200	52000	52000	52000	52000	0
248	20240322	143700	20351200	52000	52000	52000	52000	0
249	20240322	143600	20351200	52000	52000	52000	52000	0
250	20240322	143500	20351200	52000	52000	52000	52000	0
251	20240322	143400	20351200	52000	52000	52000	52000	0
252	20240322	143300	20351200	52000	52000	52000	52000	0
253	20240322	143200	20351200	52000	52000	52000	52000	0
254	20240322	143100	20351200	52000	52000	52000	52000	0
255	20240322	143000	20351200	52000	52000	52000	52000	0
256	20240322	142900	20351200	52000	52000	52000	52000	0
257	20240322	142800	20351200	52000	52000	52000	52000	0
258	20240322	142700	20351200	52000	52000	52000	52000	0
259	20240322	142600	20351200	52000	52000	52000	52000	0
260	20240322	142500	20351200	52000	52000	52000	52000	0
261	20240322	142400	20351200	52000	52000	52000	52000	0
262	20240322	142300	20351200	52000	52000	52000	52000	0
263	20240322	142200	20351200	52000	52000	52000	52000	0
264	20240322	142100	20351200	52000	52000	52000	52000	0
265	20240322	142000	20351200	52000	52000	52000	52000	0
266	20240322	141900	20351200	52000	52000	52000	52000	0
267	20240322	141800	20351200	52000	52000	52000	52000	0
268	20240322	141700	20351200	52000	52200	52200	52000	55
269	20240322	141600	17488700	52200	52300	52300	52200	22
270	20240322	141500	16339800	52200	52200	52200	52200	0
271	20240322	141400	16339800	52200	52200	52200	52200	0
272	20240322	141300	16339800	52200	52200	52200	52200	0
273	20240322	141200	16339800	52200	52300	52300	52200	16
274	20240322	141100	15504100	52200	52300	52300	52200	14
275	20240322	141000	14772500	52400	52400	52400	52400	0
276	20240322	140900	14772500	52400	52400	52400	52400	0
277	20240322	140800	14772500	52400	52400	52400	52400	0
278	20240322	140700	14772500	52400	52400	52400	52400	0
279	20240322	140600	14772500	52400	52400	52400	52400	10
280	20240322	140500	14248500	52400	52400	52400	52400	10
281	20240322	140400	13724500	52600	52600	52600	52600	3
282	20240322	140300	13566700	52600	52600	52600	52600	0
283	20240322	140200	13566700	52600	52600	52600	52600	0
284	20240322	140100	13566700	52600	52600	52600	52600	0
285	20240322	140000	13566700	52600	52600	52600	52600	0
286	20240322	135900	13566700	52600	52600	52600	52600	0
287	20240322	135800	13566700	52600	52600	52600	52600	0
288	20240322	135700	13566700	52600	52600	52600	52600	0
289	20240322	135600	13566700	52600	52600	52600	52600	0
290	20240322	135500	13566700	52600	52600	52600	52600	0
291	20240322	135400	13566700	52600	52600	52600	52600	0
292	20240322	135300	13566700	52600	52600	52600	52600	0
293	20240322	135200	13566700	52600	52600	52600	52600	0
294	20240322	135100	13566700	52600	52600	52600	52600	0
295	20240322	135000	13566700	52600	52600	52600	52600	0
296	20240322	134900	13566700	52600	52600	52600	52600	0
297	20240322	134800	13566700	52600	52600	52600	52600	0
298	20240322	134700	13566700	52600	52600	52600	52600	0
299	20240322	134600	13566700	52600	52600	52600	52600	0
300	20240322	134500	13566700	52600	52600	52600	52600	0
301	20240322	134400	13566700	52600	52600	52600	52600	0
302	20240322	134300	13566700	52600	52600	52600	52600	0
303	20240322	134200	13566700	52600	52600	52600	52600	0
304	20240322	134100	13566700	52600	52600	52600	52600	0
305	20240322	134000	13566700	52600	52600	52600	52600	0
306	20240322	133900	13566700	52600	52600	52600	52600	0
307	20240322	133800	13566700	52600	52600	52600	52600	0
308	20240322	133700	13566700	52600	52600	52600	52600	0
309	20240322	133600	13566700	52600	52600	52600	52600	0
310	20240322	133500	13566700	52600	52600	52600	52600	0
311	20240322	133400	13566700	52600	52600	52600	52600	0
312	20240322	133300	13566700	52600	52600	52600	52600	0
313	20240322	133200	13566700	52600	52600	52600	52600	0
314	20240322	133100	13566700	52600	52600	52600	52600	0
315	20240322	133000	13566700	52600	52600	52600	52600	0
316	20240322	132900	13566700	52600	52600	52600	52600	0
317	20240322	132800	13566700	52600	52600	52600	52600	0
318	20240322	132700	13566700	52600	52600	52600	52600	0
319	20240322	132600	13566700	52600	52600	52600	52600	0
320	20240322	132500	13566700	52600	52600	52600	52600	0
321	20240322	132400	13566700	52600	52600	52600	52600	0
322	20240322	132300	13566700	52600	52600	52600	52600	0
323	20240322	132200	13566700	52600	52600	52600	52600	0
324	20240322	132100	13566700	52600	52600	52600	52600	0
325	20240322	132000	13566700	52600	52600	52600	52600	0
326	20240322	131900	13566700	52600	52600	52600	52600	0
327	20240322	131800	13566700	52600	52600	52600	52600	0
328	20240322	131700	13566700	52600	52600	52600	52600	0
329	20240322	131600	13566700	52600	52600	52600	52600	0
330	20240322	131500	13566700	52600	52600	52600	52600	0
331	20240322	131400	13566700	52600	52600	52600	52600	0
332	20240322	131300	13566700	52600	52600	52600	52600	0
333	20240322	131200	13566700	52600	52600	52600	52600	0
334	20240322	131100	13566700	52600	52600	52600	52600	0
335	20240322	131000	13566700	52600	52600	52600	52600	0
336	20240322	130900	13566700	52600	52600	52600	52600	0
337	20240322	130800	13566700	52600	52600	52600	52600	0
338	20240322	130700	13566700	52600	52600	52600	52600	0
339	20240322	130600	13566700	52600	52800	52800	52600	4
340	20240322	130500	13356100	53000	53000	53000	53000	0
341	20240322	130400	13356100	53000	53000	53000	53000	0
342	20240322	130300	13356100	53000	53000	53000	53000	0
343	20240322	130200	13356100	53000	53000	53000	53000	0
344	20240322	130100	13356100	53000	53000	53000	53000	0
345	20240322	130000	13356100	53000	53000	53000	53000	1
346	20240322	125900	13303100	52600	52600	52600	52600	0
347	20240322	125800	13303100	52600	52600	52600	52600	0
348	20240322	125700	13303100	52600	52600	52600	52600	0
349	20240322	125600	13303100	52600	52600	52600	52600	0
350	20240322	125500	13303100	52600	52600	52600	52600	0
351	20240322	125400	13303100	52600	52600	52600	52600	0
352	20240322	125300	13303100	52600	52600	52600	52600	0
353	20240322	125200	13303100	52600	52600	52600	52600	0
354	20240322	125100	13303100	52600	52600	52600	52600	0
355	20240322	125000	13303100	52600	52600	52600	52600	0
356	20240322	124900	13303100	52600	52600	52600	52600	0
357	20240322	124800	13303100	52600	52600	52600	52600	0
358	20240322	124700	13303100	52600	52600	52600	52600	0
359	20240322	124600	13303100	52600	52600	52600	52600	0
360	20240322	124500	13303100	52600	52600	52600	52600	0
361	20240322	124400	13303100	52600	52600	52600	52600	0
362	20240322	124300	13303100	52600	52600	52600	52600	0
363	20240322	124200	13303100	52600	52600	52600	52600	0
364	20240322	124100	13303100	52600	52600	52600	52600	0
365	20240322	124000	13303100	52600	52600	52600	52600	0
366	20240322	123900	13303100	52600	52600	52600	52600	0
367	20240322	123800	13303100	52600	52600	52600	52600	0
368	20240322	123700	13303100	52600	52600	52600	52600	0
369	20240322	123600	13303100	52600	52600	52600	52600	0
370	20240322	123500	13303100	52600	52600	52600	52600	0
371	20240322	123400	13303100	52600	52600	52600	52600	0
372	20240322	123300	13303100	52600	52600	52600	52600	0
373	20240322	123200	13303100	52600	52600	52600	52600	41
374	20240322	123100	11146500	52600	52600	52600	52600	0
375	20240322	123000	11146500	52600	52600	52600	52600	0
376	20240322	122900	11146500	52600	52600	52600	52600	0
377	20240322	122800	11146500	52600	52600	52600	52600	0
378	20240322	122700	11146500	52600	52600	52600	52600	0
379	20240322	122600	11146500	52600	52600	52600	52600	0
380	20240322	122500	11146500	52600	52600	52600	52600	0
381	20240322	122400	11146500	52600	52600	52600	52600	0
382	20240322	122300	11146500	52600	52600	52600	52600	0
383	20240322	122200	11146500	52600	52600	52600	52600	0
384	20240322	122100	11146500	52600	52600	52600	52600	5
385	20240322	122000	10883500	52700	52700	52700	52700	15
386	20240322	121900	10093000	52700	52700	52700	52700	0
387	20240322	121800	10093000	52700	52700	52700	52700	0
388	20240322	121700	10093000	52700	52700	52700	52700	0
389	20240322	121600	10093000	52700	52700	52700	52700	0
390	20240322	121500	10093000	52700	52700	52700	52700	0
391	20240322	121400	10093000	52700	52700	52700	52700	0
392	20240322	121300	10093000	52700	52700	52700	52700	0
393	20240322	121200	10093000	52700	52700	52700	52700	15
394	20240322	121100	9302500	52900	52900	52900	52900	5
395	20240322	121000	9038000	52900	52900	52900	52900	0
396	20240322	120900	9038000	52900	52900	52900	52900	0
397	20240322	120800	9038000	52900	52900	52900	52900	0
398	20240322	120700	9038000	52900	52900	52900	52900	0
399	20240322	120600	9038000	52900	52900	52900	52900	0
400	20240322	120500	9038000	52900	52900	52900	52900	0
401	20240322	120400	9038000	52900	52900	52900	52900	0
402	20240322	120300	9038000	52900	52900	52900	52900	0
403	20240322	120200	9038000	52900	52900	52900	52900	0
404	20240322	120100	9038000	52900	52900	52900	52900	0
405	20240322	120000	9038000	52900	52900	52900	52900	0
406	20240322	115900	9038000	52900	52900	52900	52900	0
407	20240322	115800	9038000	52900	52900	52900	52900	0
408	20240322	115700	9038000	52900	52900	52900	52900	0
409	20240322	115600	9038000	52900	52900	52900	52900	0
410	20240322	115500	9038000	52900	52900	52900	52900	0
411	20240322	115400	9038000	52900	52900	52900	52900	0
412	20240322	115300	9038000	52900	52900	52900	52900	0
413	20240322	115200	9038000	52900	52900	52900	52900	0
414	20240322	115100	9038000	52900	52900	52900	52900	0
415	20240322	115000	9038000	52900	52900	52900	52900	0
416	20240322	114900	9038000	52900	52900	52900	52900	0
417	20240322	114800	9038000	52900	52900	52900	52900	0
418	20240322	114700	9038000	52900	52900	52900	52900	0
419	20240322	114600	9038000	52900	52900	52900	52900	0
420	20240322	114500	9038000	52900	52900	52900	52900	0
421	20240322	114400	9038000	52900	52900	52900	52900	0
422	20240322	114300	9038000	52900	52900	52900	52900	0
423	20240322	114200	9038000	52900	52900	52900	52900	0
424	20240322	114100	9038000	52900	52900	52900	52900	0
425	20240322	114000	9038000	52900	52900	52900	52900	0
426	20240322	113900	9038000	52900	52900	52900	52900	0
427	20240322	113800	9038000	52900	52900	52900	52900	0
428	20240322	113700	9038000	52900	52900	52900	52900	0
429	20240322	113600	9038000	52900	52900	52900	52900	0
430	20240322	113500	9038000	52900	52900	52900	52900	0
431	20240322	113400	9038000	52900	52900	52900	52900	0
432	20240322	113300	9038000	52900	52900	52900	52900	0
433	20240322	113200	9038000	52900	52900	52900	52900	0
434	20240322	113100	9038000	52900	52900	52900	52900	0
435	20240322	113000	9038000	52900	52900	52900	52900	0
436	20240322	112900	9038000	52900	52900	52900	52900	0
437	20240322	112800	9038000	52900	52900	52900	52900	0
438	20240322	112700	9038000	52900	52900	52900	52900	0
439	20240322	112600	9038000	52900	52900	52900	52900	0
440	20240322	112500	9038000	52900	52900	52900	52900	0
441	20240322	112400	9038000	52900	52900	52900	52900	0
442	20240322	112300	9038000	52900	52900	52900	52900	0
443	20240322	112200	9038000	52900	52900	52900	52900	0
444	20240322	112100	9038000	52900	52900	52900	52900	0
445	20240322	112000	9038000	52900	52900	52900	52900	0
446	20240322	111900	9038000	52900	52900	52900	52900	0
447	20240322	111800	9038000	52900	52900	52900	52900	0
448	20240322	111700	9038000	52900	52900	52900	52900	0
449	20240322	111600	9038000	52900	52900	52900	52900	5
450	20240322	111500	8773500	52900	52900	52900	52900	0
451	20240322	111400	8773500	52900	52900	52900	52900	0
452	20240322	111300	8773500	52900	52900	52900	52900	0
453	20240322	111200	8773500	52900	52900	52900	52900	0
454	20240322	111100	8773500	52900	52900	52900	52900	0
455	20240322	111000	8773500	52900	52900	52900	52900	5
456	20240322	110900	8509000	52700	52700	52700	52700	0
457	20240322	110800	8509000	52700	52700	52700	52700	0
458	20240322	110700	8509000	52700	52700	52700	52700	0
459	20240322	110600	8509000	52700	52700	52700	52700	0
460	20240322	110500	8509000	52700	52700	52700	52700	0
461	20240322	110400	8509000	52700	52700	52700	52700	0
462	20240322	110300	8509000	52700	52700	52700	52700	0
463	20240322	110200	8509000	52700	52700	52700	52700	0
464	20240322	110100	8509000	52700	52700	52700	52700	0
465	20240322	110000	8509000	52700	52700	52700	52700	0
466	20240322	105900	8509000	52700	52700	52700	52700	0
467	20240322	105800	8509000	52700	52700	52700	52700	0
468	20240322	105700	8509000	52700	52700	52700	52700	0
469	20240322	105600	8509000	52700	52700	52700	52700	0
470	20240322	105500	8509000	52700	52700	52700	52700	0
471	20240322	105400	8509000	52700	52700	52700	52700	0
472	20240322	105300	8509000	52700	52700	52700	52700	0
473	20240322	105200	8509000	52700	52700	52700	52700	0
474	20240322	105100	8509000	52700	52700	52700	52700	0
475	20240322	105000	8509000	52700	52700	52700	52700	0
476	20240322	104900	8509000	52700	52700	52700	52700	0
477	20240322	104800	8509000	52700	52700	52700	52700	0
478	20240322	104700	8509000	52700	52700	52700	52700	0
479	20240322	104600	8509000	52700	52700	52700	52700	0
480	20240322	104500	8509000	52700	52700	52700	52700	0
481	20240322	104400	8509000	52700	52700	52700	52700	0
482	20240322	104300	8509000	52700	52700	52700	52700	0
483	20240322	104200	8509000	52700	52700	52700	52700	0
484	20240322	104100	8509000	52700	52700	52700	52700	0
485	20240322	104000	8509000	52700	52700	52700	52700	0
486	20240322	103900	8509000	52700	52700	52700	52700	0
487	20240322	103800	8509000	52700	52700	52700	52700	0
488	20240322	103700	8509000	52700	52700	52700	52700	0
489	20240322	103600	8509000	52700	52700	52700	52700	0
490	20240322	103500	8509000	52700	52700	52700	52700	0
491	20240322	103400	8509000	52700	52700	52700	52700	0
492	20240322	103300	8509000	52700	52700	52700	52700	0
493	20240322	103200	8509000	52700	52700	52700	52700	0
494	20240322	103100	8509000	52700	52700	52700	52700	0
495	20240322	103000	8509000	52700	52700	52700	52700	0
496	20240322	102900	8509000	52700	52700	52700	52700	0
497	20240322	102800	8509000	52700	52700	52700	52700	0
498	20240322	102700	8509000	52700	52700	52700	52700	0
499	20240322	102600	8509000	52700	52700	52700	52700	0
500	20240322	102500	8509000	52700	52700	52700	52700	0
501	20240322	102400	8509000	52700	52700	52700	52700	0
502	20240322	102300	8509000	52700	52700	52700	52700	0
503	20240322	102200	8509000	52700	52700	52700	52700	0
504	20240322	102100	8509000	52700	52700	52700	52700	0
505	20240322	102000	8509000	52700	52700	52700	52700	0
506	20240322	101900	8509000	52700	52700	52700	52700	0
507	20240322	101800	8509000	52700	52700	52700	52700	0
508	20240322	101700	8509000	52700	52700	52700	52700	5
509	20240322	101600	8245500	52700	52700	52700	52600	77
510	20240322	101500	4193700	52800	52800	52800	52800	0
511	20240322	101400	4193700	52800	52800	52800	52800	0
512	20240322	101300	4193700	52800	52800	52800	52800	0
513	20240322	101200	4193700	52800	52800	52800	52800	0
514	20240322	101100	4193700	52800	52800	52800	52800	0
515	20240322	101000	4193700	52800	52800	52800	52800	0
516	20240322	100900	4193700	52800	52800	52800	52800	0
517	20240322	100800	4193700	52800	52800	52800	52800	0
518	20240322	100700	4193700	52800	52800	52800	52800	0
519	20240322	100600	4193700	52800	52800	52800	52800	0
520	20240322	100500	4193700	52800	52800	52800	52800	0
521	20240322	100400	4193700	52800	52800	52800	52800	0
522	20240322	100300	4193700	52800	52800	52800	52800	0
523	20240322	100200	4193700	52800	52800	52800	52800	0
524	20240322	100100	4193700	52800	52800	52800	52800	0
525	20240322	100000	4193700	52800	52800	52800	52800	0
526	20240322	095900	4193700	52800	52800	52800	52800	0
527	20240322	095800	4193700	52800	52800	52800	52800	0
528	20240322	095700	4193700	52800	52800	52800	52800	0
529	20240322	095600	4193700	52800	52800	52800	52800	0
530	20240322	095500	4193700	52800	52800	52800	52800	0
531	20240322	095400	4193700	52800	52800	52800	52800	0
532	20240322	095300	4193700	52800	52800	52800	52800	5
533	20240322	095200	3929700	52800	52800	52800	52800	1
534	20240322	095100	3876900	52800	52800	52800	52800	0
535	20240322	095000	3876900	52800	52800	52800	52800	0
536	20240322	094900	3876900	52800	52800	52800	52800	0
537	20240322	094800	3876900	52800	52800	52800	52800	0
538	20240322	094700	3876900	52800	52800	52800	52800	0
539	20240322	094600	3876900	52800	52800	52800	52800	0
540	20240322	094500	3876900	52800	52800	52800	52800	0
541	20240322	094400	3876900	52800	52800	52800	52800	0
542	20240322	094300	3876900	52800	52800	52800	52800	0
543	20240322	094200	3876900	52800	52800	52800	52800	16
544	20240322	094100	3032100	52800	52800	52800	52800	0
545	20240322	094000	3032100	52800	52800	52800	52800	9
546	20240322	093900	2556900	52800	52800	52800	52800	0
547	20240322	093800	2556900	52800	52800	52800	52800	0
548	20240322	093700	2556900	52800	52800	52800	52800	0
549	20240322	093600	2556900	52800	52800	52800	52800	0
550	20240322	093500	2556900	52800	52800	52800	52800	0
551	20240322	093400	2556900	52800	52800	52800	52800	0
552	20240322	093300	2556900	52800	52800	52800	52800	0
553	20240322	093200	2556900	52800	52800	52800	52800	0
554	20240322	093100	2556900	52800	52800	52800	52800	1
555	20240322	093000	2504100	53300	53300	53300	53300	0
556	20240322	092900	2504100	53300	53300	53300	53300	3
557	20240322	092800	2344200	53000	53000	53000	53000	0
558	20240322	092700	2344200	53000	53000	53000	53000	0
559	20240322	092600	2344200	53000	53000	53000	53000	0
560	20240322	092500	2344200	53000	53000	53000	53000	1
561	20240322	092400	2291200	53000	53000	53000	53000	0
562	20240322	092300	2291200	53000	53000	53000	53000	0
563	20240322	092200	2291200	53000	53000	53000	53000	0
564	20240322	092100	2291200	53000	53000	53000	53000	0
565	20240322	092000	2291200	53000	53000	53000	53000	0
566	20240322	091900	2291200	53000	53000	53000	53000	0
567	20240322	091800	2291200	53000	53000	53000	53000	0
568	20240322	091700	2291200	53000	53000	53000	53000	0
569	20240322	091600	2291200	53000	53000	53000	53000	0
570	20240322	091500	2291200	53000	53000	53000	53000	0
571	20240322	091400	2291200	53000	53000	53000	53000	0
572	20240322	091300	2291200	53000	53000	53000	53000	0
573	20240322	091200	2291200	53000	53000	53000	53000	1
574	20240322	091100	2238200	53100	53100	53100	53100	0
575	20240322	091000	2238200	53100	53100	53100	53100	0
576	20240322	090900	2238200	53100	53100	53100	53100	0
577	20240322	090800	2238200	53100	53100	53100	53100	0
578	20240322	090700	2238200	53100	53100	53100	53100	0
579	20240322	090600	2238200	53100	53100	53100	53100	0
580	20240322	090500	2238200	53100	53100	53100	53100	0
581	20240322	090400	2238200	53100	53100	53100	53100	0
582	20240322	090300	2238200	53100	53100	53100	53100	0
583	20240322	090200	2238200	53100	53100	53100	53100	0
584	20240322	090100	2238200	53100	53100	53100	53100	0
585	20240322	090000	2238200	53100	53300	53300	53100	42