KissMeData/004700/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	184300	3443300	53800	53800	53800	53800	16
3	20241107	184200	3443300	53800	53800	53800	53800	0
4	20241107	184100	3443300	53800	53800	53800	53800	0
5	20241107	184000	3443300	53800	53800	53800	53800	0
6	20241107	183900	3443300	53800	53800	53800	53800	0
7	20241107	183800	3443300	53800	53800	53800	53800	0
8	20241107	183700	3443300	53800	53800	53800	53800	0
9	20241107	183600	3443300	53800	53800	53800	53800	0
10	20241107	183500	3443300	53800	53800	53800	53800	0
11	20241107	183400	3443300	53800	53800	53800	53800	0
12	20241107	183300	3443300	53800	53800	53800	53800	0
13	20241107	183200	3443300	53800	53800	53800	53800	0
14	20241107	183100	3443300	53800	53800	53800	53800	0
15	20241107	183000	3443300	53800	53800	53800	53800	0
16	20241107	182900	3443300	53800	53800	53800	53800	0
17	20241107	182800	3443300	53800	53800	53800	53800	0
18	20241107	182700	3443300	53800	53800	53800	53800	0
19	20241107	182600	3443300	53800	53800	53800	53800	0
20	20241107	182500	3443300	53800	53800	53800	53800	0
21	20241107	182400	3443300	53800	53800	53800	53800	0
22	20241107	182300	3443300	53800	53800	53800	53800	0
23	20241107	182200	3443300	53800	53800	53800	53800	0
24	20241107	182100	3443300	53800	53800	53800	53800	0
25	20241107	182000	3443300	53800	53800	53800	53800	0
26	20241107	181900	3443300	53800	53800	53800	53800	0
27	20241107	181800	3443300	53800	53800	53800	53800	0
28	20241107	181700	3443300	53800	53800	53800	53800	0
29	20241107	181600	3443300	53800	53800	53800	53800	0
30	20241107	181500	3443300	53800	53800	53800	53800	0
31	20241107	181400	3443300	53800	53800	53800	53800	0
32	20241107	181300	3443300	53800	53800	53800	53800	16
33	20241107	181200	3443300	53800	53800	53800	53800	0
34	20241107	181100	3443300	53800	53800	53800	53800	0
35	20241107	181000	3443300	53800	53800	53800	53800	0
36	20241107	180900	3443300	53800	53800	53800	53800	0
37	20241107	180800	3443300	53800	53800	53800	53800	0
38	20241107	180700	3443300	53800	53800	53800	53800	0
39	20241107	180600	3443300	53800	53800	53800	53800	0
40	20241107	180500	3443300	53800	53800	53800	53800	0
41	20241107	180400	3443300	53800	53800	53800	53800	0
42	20241107	180300	3443300	53800	53800	53800	53800	0
43	20241107	180200	3443300	53800	53800	53800	53800	0
44	20241107	180100	3443300	53800	53800	53800	53800	0
45	20241107	180000	3443300	53800	53800	53800	53800	0
46	20241107	175900	3443300	53800	53800	53800	53800	0
47	20241107	175800	3443300	53800	53800	53800	53800	0
48	20241107	175700	3443300	53800	53800	53800	53800	0
49	20241107	175600	3443300	53800	53800	53800	53800	0
50	20241107	175500	3443300	53800	53800	53800	53800	0
51	20241107	175400	3443300	53800	53800	53800	53800	0
52	20241107	175300	3443300	53800	53800	53800	53800	0
53	20241107	175200	3443300	53800	53800	53800	53800	0
54	20241107	175100	3443300	53800	53800	53800	53800	0
55	20241107	175000	3443300	53800	53800	53800	53800	0
56	20241107	174900	3443300	53800	53800	53800	53800	0
57	20241107	174800	3443300	53800	53800	53800	53800	0
58	20241107	174700	3443300	53800	53800	53800	53800	0
59	20241107	174600	3443300	53800	53800	53800	53800	0
60	20241107	174500	3443300	53800	53800	53800	53800	0
61	20241107	174400	3443300	53800	53800	53800	53800	0
62	20241107	174300	3443300	53800	53800	53800	53800	16
63	20241107	174200	3443300	53800	53800	53800	53800	0
64	20241107	174100	3443300	53800	53800	53800	53800	0
65	20241107	174000	3443300	53800	53800	53800	53800	0
66	20241107	173900	3443300	53800	53800	53800	53800	0
67	20241107	173800	3443300	53800	53800	53800	53800	0
68	20241107	173700	3443300	53800	53800	53800	53800	0
69	20241107	173600	3443300	53800	53800	53800	53800	0
70	20241107	173500	3443300	53800	53800	53800	53800	0
71	20241107	173400	3443300	53800	53800	53800	53800	0
72	20241107	173300	3443300	53800	53800	53800	53800	0
73	20241107	173200	3443300	53800	53800	53800	53800	0
74	20241107	173100	3443300	53800	53800	53800	53800	0
75	20241107	173000	3443300	53800	53800	53800	53800	0
76	20241107	172900	3443300	53800	53800	53800	53800	0
77	20241107	172800	3443300	53800	53800	53800	53800	0
78	20241107	172700	3443300	53800	53800	53800	53800	0
79	20241107	172600	3443300	53800	53800	53800	53800	0
80	20241107	172500	3443300	53800	53800	53800	53800	0
81	20241107	172400	3443300	53800	53800	53800	53800	0
82	20241107	172300	3443300	53800	53800	53800	53800	0
83	20241107	172200	3443300	53800	53800	53800	53800	0
84	20241107	172100	3443300	53800	53800	53800	53800	0
85	20241107	172000	3443300	53800	53800	53800	53800	0
86	20241107	171900	3443300	53800	53800	53800	53800	0
87	20241107	171800	3443300	53800	53800	53800	53800	0
88	20241107	171700	3443300	53800	53800	53800	53800	0
89	20241107	171600	3443300	53800	53800	53800	53800	0
90	20241107	171500	3443300	53800	53800	53800	53800	0
91	20241107	171400	3443300	53800	53800	53800	53800	0
92	20241107	171300	3443300	53800	53800	53800	53800	16
93	20241107	171200	3443300	53800	53800	53800	53800	0
94	20241107	171100	3443300	53800	53800	53800	53800	0
95	20241107	171000	3443300	53800	53800	53800	53800	0
96	20241107	170900	3443300	53800	53800	53800	53800	0
97	20241107	170800	3443300	53800	53800	53800	53800	0
98	20241107	170700	3443300	53800	53800	53800	53800	0
99	20241107	170600	3443300	53800	53800	53800	53800	0
100	20241107	170500	3443300	53800	53800	53800	53800	0
101	20241107	170400	3443300	53800	53800	53800	53800	0
102	20241107	170300	3443300	53800	53800	53800	53800	0
103	20241107	170200	3443300	53800	53800	53800	53800	0
104	20241107	170100	3443300	53800	53800	53800	53800	0
105	20241107	170000	3443300	53800	53800	53800	53800	0
106	20241107	165900	3443300	53800	53800	53800	53800	0
107	20241107	165800	3443300	53800	53800	53800	53800	0
108	20241107	165700	3443300	53800	53800	53800	53800	0
109	20241107	165600	3443300	53800	53800	53800	53800	0
110	20241107	165500	3443300	53800	53800	53800	53800	0
111	20241107	165400	3443300	53800	53800	53800	53800	0
112	20241107	165300	3443300	53800	53800	53800	53800	0
113	20241107	165200	3443300	53800	53800	53800	53800	0
114	20241107	165100	3443300	53800	53800	53800	53800	0
115	20241107	165000	3443300	53800	53800	53800	53800	0
116	20241107	164900	3443300	53800	53800	53800	53800	0
117	20241107	164800	3443300	53800	53800	53800	53800	0
118	20241107	164700	3443300	53800	53800	53800	53800	0
119	20241107	164600	3443300	53800	53800	53800	53800	0
120	20241107	164500	3443300	53800	53800	53800	53800	0
121	20241107	164400	3443300	53800	53800	53800	53800	0
122	20241107	164300	3443300	53800	53800	53800	53800	16
123	20241107	164200	3443300	53800	53800	53800	53800	0
124	20241107	164100	3443300	53800	53800	53800	53800	0
125	20241107	164000	3443300	53800	53800	53800	53800	0
126	20241107	163900	3443300	53800	53800	53800	53800	0
127	20241107	163800	3443300	53800	53800	53800	53800	0
128	20241107	163700	3443300	53800	53800	53800	53800	0
129	20241107	163600	3443300	53800	53800	53800	53800	0
130	20241107	163500	3443300	53800	53800	53800	53800	0
131	20241107	163400	3443300	53800	53800	53800	53800	0
132	20241107	163300	3443300	53800	53800	53800	53800	0
133	20241107	163200	3443300	53800	53800	53800	53800	0
134	20241107	163100	3443300	53800	53800	53800	53800	0
135	20241107	163000	3443300	53800	53800	53800	53800	0
136	20241107	162900	3443300	53800	53800	53800	53800	0
137	20241107	162800	3443300	53800	53800	53800	53800	0
138	20241107	162700	3443300	53800	53800	53800	53800	0
139	20241107	162600	3443300	53800	53800	53800	53800	0
140	20241107	162500	3443300	53800	53800	53800	53800	0
141	20241107	162400	3443300	53800	53800	53800	53800	0
142	20241107	162300	3443300	53800	53800	53800	53800	0
143	20241107	162200	3443300	53800	53800	53800	53800	0
144	20241107	162100	3443300	53800	53800	53800	53800	0
145	20241107	162000	3443300	53800	53800	53800	53800	0
146	20241107	161900	3443300	53800	53800	53800	53800	0
147	20241107	161800	3443300	53800	53800	53800	53800	0
148	20241107	161700	3443300	53800	53800	53800	53800	0
149	20241107	161600	3443300	53800	53800	53800	53800	0
150	20241107	161500	3443300	53800	53800	53800	53800	0
151	20241107	161400	3443300	53800	53800	53800	53800	0
152	20241107	161300	3443300	53800	53800	53800	53800	16
153	20241107	161200	3443300	53800	53800	53800	53800	0
154	20241107	161100	3443300	53800	53800	53800	53800	0
155	20241107	161000	3443300	53800	53800	53800	53800	0
156	20241107	160900	3443300	53800	53800	53800	53800	0
157	20241107	160800	3443300	53800	53800	53800	53800	0
158	20241107	160700	3443300	53800	53800	53800	53800	0
159	20241107	160600	3443300	53800	53800	53800	53800	0
160	20241107	160500	3443300	53800	53800	53800	53800	0
161	20241107	160400	3443300	53800	53800	53800	53800	0
162	20241107	160300	3443300	53800	53800	53800	53800	0
163	20241107	160200	3443300	53800	53800	53800	53800	0
164	20241107	160100	3443300	53800	53800	53800	53800	0
165	20241107	160000	3443300	53800	53800	53800	53800	0
166	20241107	155900	3443300	53800	53800	53800	53800	0
167	20241107	155800	3443300	53800	53800	53800	53800	0
168	20241107	155700	3443300	53800	53800	53800	53800	0
169	20241107	155600	3443300	53800	53800	53800	53800	0
170	20241107	155500	3443300	53800	53800	53800	53800	0
171	20241107	155400	3443300	53800	53800	53800	53800	0
172	20241107	155300	3443300	53800	53800	53800	53800	0
173	20241107	155200	3443300	53800	53800	53800	53800	0
174	20241107	155100	3443300	53800	53800	53800	53800	0
175	20241107	155000	3443300	53800	53800	53800	53800	0
176	20241107	154900	3443300	53800	53800	53800	53800	0
177	20241107	154800	3443300	53800	53800	53800	53800	0
178	20241107	154700	3443300	53800	53800	53800	53800	0
179	20241107	154600	3443300	53800	53800	53800	53800	0
180	20241107	154500	3443300	53800	53800	53800	53800	0
181	20241107	154400	3443300	53800	53800	53800	53800	0
182	20241107	154300	3443300	53800	53800	53800	53800	16
183	20241107	154200	3443300	53800	53800	53800	53800	0
184	20241107	154100	3443300	53800	53800	53800	53800	0
185	20241107	154000	3443300	53800	53800	53800	53800	0
186	20241107	153900	3443300	53800	53800	53800	53800	0
187	20241107	153800	3443300	53800	53800	53800	53800	0
188	20241107	153700	3443300	53800	53800	53800	53800	0
189	20241107	153600	3443300	53800	53800	53800	53800	0
190	20241107	153500	3443300	53800	53800	53800	53800	0
191	20241107	153400	3443300	53800	53800	53800	53800	0
192	20241107	153300	3443300	53800	53800	53800	53800	0
193	20241107	153200	3443300	53800	53800	53800	53800	0
194	20241107	153100	3443300	53800	53800	53800	53800	0
195	20241107	153000	3443300	53800	53800	53800	53800	16
196	20241107	152900	2582500	53800	53800	53800	53800	0
197	20241107	152800	2582500	53800	53800	53800	53800	0
198	20241107	152700	2582500	53800	53800	53800	53800	0
199	20241107	152600	2582500	53800	53800	53800	53800	0
200	20241107	152500	2582500	53800	53800	53800	53800	0
201	20241107	152400	2582500	53800	53800	53800	53800	0
202	20241107	152300	2582500	53800	53800	53800	53800	0
203	20241107	152200	2582500	53800	53800	53800	53800	0
204	20241107	152100	2582500	53800	53800	53800	53800	0
205	20241107	152000	2582500	53800	53800	53800	53800	0
206	20241107	151900	2582500	53800	53800	53800	53800	0
207	20241107	151800	2582500	53800	53800	53800	53800	0
208	20241107	151700	2582500	53800	53800	53800	53800	0
209	20241107	151600	2582500	53800	53800	53800	53800	0
210	20241107	151500	2582500	53800	53800	53800	53800	0
211	20241107	151400	2582500	53800	53800	53800	53800	0
212	20241107	151300	2582500	53800	53800	53800	53800	0
213	20241107	151200	2582500	53800	53800	53800	53800	0
214	20241107	151100	2582500	53800	53800	53800	53800	0
215	20241107	151000	2582500	53800	53800	53800	53800	0
216	20241107	150900	2582500	53800	53800	53800	53800	0
217	20241107	150800	2582500	53800	53800	53800	53800	0
218	20241107	150700	2582500	53800	53800	53800	53800	0
219	20241107	150600	2582500	53800	53800	53800	53800	0
220	20241107	150500	2582500	53800	53800	53800	53800	0
221	20241107	150400	2582500	53800	53800	53800	53800	0
222	20241107	150300	2582500	53800	53800	53800	53800	0
223	20241107	150200	2582500	53800	53800	53800	53800	0
224	20241107	150100	2582500	53800	53800	53800	53800	0
225	20241107	150000	2582500	53800	53800	53800	53800	1
226	20241107	145900	2528700	53800	53800	53800	53800	0
227	20241107	145800	2528700	53800	53800	53800	53800	0
228	20241107	145700	2528700	53800	53800	53800	53800	0
229	20241107	145600	2528700	53800	53800	53800	53800	0
230	20241107	145500	2528700	53800	53800	53800	53800	0
231	20241107	145400	2528700	53800	53800	53800	53800	0
232	20241107	145300	2528700	53800	53800	53800	53800	0
233	20241107	145200	2528700	53800	53800	53800	53800	0
234	20241107	145100	2528700	53800	53800	53800	53800	0
235	20241107	145000	2528700	53800	53800	53800	53800	1
236	20241107	144900	2474900	53800	53800	53800	53800	0
237	20241107	144800	2474900	53800	53800	53800	53800	0
238	20241107	144700	2474900	53800	53800	53800	53800	0
239	20241107	144600	2474900	53800	53800	53800	53800	0
240	20241107	144500	2474900	53800	53800	53800	53800	0
241	20241107	144400	2474900	53800	53800	53800	53800	0
242	20241107	144300	2474900	53800	53800	53800	53800	0
243	20241107	144200	2474900	53800	53800	53800	53800	0
244	20241107	144100	2474900	53800	53800	53800	53800	1
245	20241107	144000	2421100	53800	53800	53800	53800	0
246	20241107	143900	2421100	53800	53800	53800	53800	0
247	20241107	143800	2421100	53800	53800	53800	53800	0
248	20241107	143700	2421100	53800	53800	53800	53800	0
249	20241107	143600	2421100	53800	53800	53800	53800	0
250	20241107	143500	2421100	53800	53800	53800	53800	0
251	20241107	143400	2421100	53800	53800	53800	53800	0
252	20241107	143300	2421100	53800	53800	53800	53800	0
253	20241107	143200	2421100	53800	53800	53800	53800	0
254	20241107	143100	2421100	53800	53800	53800	53800	1
255	20241107	143000	2367300	53300	53300	53300	53300	0
256	20241107	142900	2367300	53300	53300	53300	53300	1
257	20241107	142800	2314000	53800	53800	53800	53800	0
258	20241107	142700	2314000	53800	53800	53800	53800	0
259	20241107	142600	2314000	53800	53800	53800	53800	0
260	20241107	142500	2314000	53800	53800	53800	53800	0
261	20241107	142400	2314000	53800	53800	53800	53800	0
262	20241107	142300	2314000	53800	53800	53800	53800	0
263	20241107	142200	2314000	53800	53800	53800	53800	1
264	20241107	142100	2260200	53800	53800	53800	53800	0
265	20241107	142000	2260200	53800	53800	53800	53800	0
266	20241107	141900	2260200	53800	53800	53800	53800	0
267	20241107	141800	2260200	53800	53800	53800	53800	0
268	20241107	141700	2260200	53800	53800	53800	53800	0
269	20241107	141600	2260200	53800	53800	53800	53800	0
270	20241107	141500	2260200	53800	53800	53800	53800	0
271	20241107	141400	2260200	53800	53800	53800	53800	0
272	20241107	141300	2260200	53800	53800	53800	53800	0
273	20241107	141200	2260200	53800	53800	53800	53800	1
274	20241107	141100	2206400	53800	53800	53800	53800	0
275	20241107	141000	2206400	53800	53800	53800	53800	0
276	20241107	140900	2206400	53800	53800	53800	53800	0
277	20241107	140800	2206400	53800	53800	53800	53800	0
278	20241107	140700	2206400	53800	53800	53800	53800	0
279	20241107	140600	2206400	53800	53800	53800	53800	0
280	20241107	140500	2206400	53800	53800	53800	53800	0
281	20241107	140400	2206400	53800	53800	53800	53800	0
282	20241107	140300	2206400	53800	53800	53800	53800	1
283	20241107	140200	2152600	53800	53800	53800	53800	0
284	20241107	140100	2152600	53800	53800	53800	53800	0
285	20241107	140000	2152600	53800	53800	53800	53800	0
286	20241107	135900	2152600	53800	53800	53800	53800	0
287	20241107	135800	2152600	53800	53800	53800	53800	0
288	20241107	135700	2152600	53800	53800	53800	53800	0
289	20241107	135600	2152600	53800	53800	53800	53800	0
290	20241107	135500	2152600	53800	53800	53800	53800	0
291	20241107	135400	2152600	53800	53800	53800	53800	1
292	20241107	135300	2098800	53800	53800	53800	53800	0
293	20241107	135200	2098800	53800	53800	53800	53800	0
294	20241107	135100	2098800	53800	53800	53800	53800	0
295	20241107	135000	2098800	53800	53800	53800	53800	0
296	20241107	134900	2098800	53800	53800	53800	53800	0
297	20241107	134800	2098800	53800	53800	53800	53800	0
298	20241107	134700	2098800	53800	53800	53800	53800	0
299	20241107	134600	2098800	53800	53800	53800	53800	0
300	20241107	134500	2098800	53800	53800	53800	53800	0
301	20241107	134400	2098800	53800	53800	53800	53800	1
302	20241107	134300	2045000	53800	53800	53800	53800	0
303	20241107	134200	2045000	53800	53800	53800	53800	0
304	20241107	134100	2045000	53800	53800	53800	53800	0
305	20241107	134000	2045000	53800	53800	53800	53800	0
306	20241107	133900	2045000	53800	53800	53800	53800	0
307	20241107	133800	2045000	53800	53800	53800	53800	0
308	20241107	133700	2045000	53800	53800	53800	53800	0
309	20241107	133600	2045000	53800	53800	53800	53800	0
310	20241107	133500	2045000	53800	53800	53800	53800	1
311	20241107	133400	1991200	53800	53800	53800	53800	0
312	20241107	133300	1991200	53800	53800	53800	53800	0
313	20241107	133200	1991200	53800	53800	53800	53800	0
314	20241107	133100	1991200	53800	53800	53800	53800	0
315	20241107	133000	1991200	53800	53800	53800	53800	0
316	20241107	132900	1991200	53800	53800	53800	53800	0
317	20241107	132800	1991200	53800	53800	53800	53800	0
318	20241107	132700	1991200	53800	53800	53800	53800	0
319	20241107	132600	1991200	53800	53800	53800	53800	0
320	20241107	132500	1991200	53800	53800	53800	53800	1
321	20241107	132400	1937400	53800	53800	53800	53800	0
322	20241107	132300	1937400	53800	53800	53800	53800	0
323	20241107	132200	1937400	53800	53800	53800	53800	0
324	20241107	132100	1937400	53800	53800	53800	53800	0
325	20241107	132000	1937400	53800	53800	53800	53800	0
326	20241107	131900	1937400	53800	53800	53800	53800	0
327	20241107	131800	1937400	53800	53800	53800	53800	0
328	20241107	131700	1937400	53800	53800	53800	53800	0
329	20241107	131600	1937400	53800	53800	53800	53800	1
330	20241107	131500	1883600	53800	53800	53800	53800	0
331	20241107	131400	1883600	53800	53800	53800	53800	0
332	20241107	131300	1883600	53800	53800	53800	53800	0
333	20241107	131200	1883600	53800	53800	53800	53800	0
334	20241107	131100	1883600	53800	53800	53800	53800	0
335	20241107	131000	1883600	53800	53800	53800	53800	0
336	20241107	130900	1883600	53800	53800	53800	53800	0
337	20241107	130800	1883600	53800	53800	53800	53800	0
338	20241107	130700	1883600	53800	53800	53800	53800	1
339	20241107	130600	1829800	53800	53800	53800	53800	0
340	20241107	130500	1829800	53800	53800	53800	53800	0
341	20241107	130400	1829800	53800	53800	53800	53800	0
342	20241107	130300	1829800	53800	53800	53800	53800	0
343	20241107	130200	1829800	53800	53800	53800	53800	0
344	20241107	130100	1829800	53800	53800	53800	53800	0
345	20241107	130000	1829800	53800	53800	53800	53800	0
346	20241107	125900	1829800	53800	53800	53800	53800	0
347	20241107	125800	1829800	53800	53800	53800	53800	0
348	20241107	125700	1829800	53800	53800	53800	53800	1
349	20241107	125600	1776000	53800	53800	53800	53800	0
350	20241107	125500	1776000	53800	53800	53800	53800	0
351	20241107	125400	1776000	53800	53800	53800	53800	0
352	20241107	125300	1776000	53800	53800	53800	53800	0
353	20241107	125200	1776000	53800	53800	53800	53800	0
354	20241107	125100	1776000	53800	53800	53800	53800	0
355	20241107	125000	1776000	53800	53800	53800	53800	0
356	20241107	124900	1776000	53800	53800	53800	53800	0
357	20241107	124800	1776000	53800	53800	53800	53800	1
358	20241107	124700	1722200	53800	53800	53800	53800	0
359	20241107	124600	1722200	53800	53800	53800	53800	0
360	20241107	124500	1722200	53800	53800	53800	53800	0
361	20241107	124400	1722200	53800	53800	53800	53800	0
362	20241107	124300	1722200	53800	53800	53800	53800	0
363	20241107	124200	1722200	53800	53800	53800	53800	0
364	20241107	124100	1722200	53800	53800	53800	53800	0
365	20241107	124000	1722200	53800	53800	53800	53800	0
366	20241107	123900	1722200	53800	53800	53800	53800	0
367	20241107	123800	1722200	53800	53800	53800	53800	1
368	20241107	123700	1668400	53500	53500	53500	53500	0
369	20241107	123600	1668400	53500	53500	53500	53500	0
370	20241107	123500	1668400	53500	53500	53500	53500	0
371	20241107	123400	1668400	53500	53500	53500	53500	0
372	20241107	123300	1668400	53500	53500	53500	53500	0
373	20241107	123200	1668400	53500	53500	53500	53500	0
374	20241107	123100	1668400	53500	53500	53500	53500	0
375	20241107	123000	1668400	53500	53500	53500	53500	1
376	20241107	122900	1614900	53800	53800	53800	53800	1
377	20241107	122800	1561100	53800	53800	53800	53800	0
378	20241107	122700	1561100	53800	53800	53800	53800	0
379	20241107	122600	1561100	53800	53800	53800	53800	0
380	20241107	122500	1561100	53800	53800	53800	53800	0
381	20241107	122400	1561100	53800	53800	53800	53800	0
382	20241107	122300	1561100	53800	53800	53800	53800	0
383	20241107	122200	1561100	53800	53800	53800	53800	0
384	20241107	122100	1561100	53800	53800	53800	53800	0
385	20241107	122000	1561100	53800	53800	53800	53800	1
386	20241107	121900	1507300	53800	53800	53800	53800	0
387	20241107	121800	1507300	53800	53800	53800	53800	0
388	20241107	121700	1507300	53800	53800	53800	53800	0
389	20241107	121600	1507300	53800	53800	53800	53800	0
390	20241107	121500	1507300	53800	53800	53800	53800	0
391	20241107	121400	1507300	53800	53800	53800	53800	0
392	20241107	121300	1507300	53800	53800	53800	53800	0
393	20241107	121200	1507300	53800	53800	53800	53800	0
394	20241107	121100	1507300	53800	53800	53800	53800	0
395	20241107	121000	1507300	53800	53800	53800	53800	1
396	20241107	120900	1453500	53800	53800	53800	53800	0
397	20241107	120800	1453500	53800	53800	53800	53800	0
398	20241107	120700	1453500	53800	53800	53800	53800	0
399	20241107	120600	1453500	53800	53800	53800	53800	0
400	20241107	120500	1453500	53800	53800	53800	53800	0
401	20241107	120400	1453500	53800	53800	53800	53800	0
402	20241107	120300	1453500	53800	53800	53800	53800	0
403	20241107	120200	1453500	53800	53800	53800	53800	0
404	20241107	120100	1453500	53800	53800	53800	53800	1
405	20241107	120000	1399700	53800	53800	53800	53800	0
406	20241107	115900	1399700	53800	53800	53800	53800	0
407	20241107	115800	1399700	53800	53800	53800	53800	0
408	20241107	115700	1399700	53800	53800	53800	53800	0
409	20241107	115600	1399700	53800	53800	53800	53800	0
410	20241107	115500	1399700	53800	53800	53800	53800	0
411	20241107	115400	1399700	53800	53800	53800	53800	0
412	20241107	115300	1399700	53800	53800	53800	53800	0
413	20241107	115200	1399700	53800	53800	53800	53800	0
414	20241107	115100	1399700	53800	53800	53800	53800	1
415	20241107	115000	1345900	53800	53800	53800	53800	0
416	20241107	114900	1345900	53800	53800	53800	53800	0
417	20241107	114800	1345900	53800	53800	53800	53800	0
418	20241107	114700	1345900	53800	53800	53800	53800	0
419	20241107	114600	1345900	53800	53800	53800	53800	0
420	20241107	114500	1345900	53800	53800	53800	53800	0
421	20241107	114400	1345900	53800	53800	53800	53800	0
422	20241107	114300	1345900	53800	53800	53800	53800	0
423	20241107	114200	1345900	53800	53800	53800	53800	1
424	20241107	114100	1292100	53800	53800	53800	53800	0
425	20241107	114000	1292100	53800	53800	53800	53800	0
426	20241107	113900	1292100	53800	53800	53800	53800	0
427	20241107	113800	1292100	53800	53800	53800	53800	0
428	20241107	113700	1292100	53800	53800	53800	53800	0
429	20241107	113600	1292100	53800	53800	53800	53800	0
430	20241107	113500	1292100	53800	53800	53800	53800	0
431	20241107	113400	1292100	53800	53800	53800	53800	0
432	20241107	113300	1292100	53800	53800	53800	53800	1
433	20241107	113200	1238300	53800	53800	53800	53800	0
434	20241107	113100	1238300	53800	53800	53800	53800	0
435	20241107	113000	1238300	53800	53800	53800	53800	0
436	20241107	112900	1238300	53800	53800	53800	53800	0
437	20241107	112800	1238300	53800	53800	53800	53800	0
438	20241107	112700	1238300	53800	53800	53800	53800	0
439	20241107	112600	1238300	53800	53800	53800	53800	0
440	20241107	112500	1238300	53800	53800	53800	53800	0
441	20241107	112400	1238300	53800	53800	53800	53800	0
442	20241107	112300	1238300	53800	53800	53800	53800	1
443	20241107	112200	1184500	53800	53800	53800	53800	0
444	20241107	112100	1184500	53800	53800	53800	53800	0
445	20241107	112000	1184500	53800	53800	53800	53800	0
446	20241107	111900	1184500	53800	53800	53800	53800	0
447	20241107	111800	1184500	53800	53800	53800	53800	0
448	20241107	111700	1184500	53800	53800	53800	53800	0
449	20241107	111600	1184500	53800	53800	53800	53800	0
450	20241107	111500	1184500	53800	53800	53800	53800	0
451	20241107	111400	1184500	53800	53800	53800	53800	1
452	20241107	111300	1130700	53800	53800	53800	53800	0
453	20241107	111200	1130700	53800	53800	53800	53800	0
454	20241107	111100	1130700	53800	53800	53800	53800	0
455	20241107	111000	1130700	53800	53800	53800	53800	0
456	20241107	110900	1130700	53800	53800	53800	53800	0
457	20241107	110800	1130700	53800	53800	53800	53800	0
458	20241107	110700	1130700	53800	53800	53800	53800	0
459	20241107	110600	1130700	53800	53800	53800	53800	0
460	20241107	110500	1130700	53800	53800	53800	53800	0
461	20241107	110400	1130700	53800	53800	53800	53800	1
462	20241107	110300	1076900	53800	53800	53800	53800	0
463	20241107	110200	1076900	53800	53800	53800	53800	0
464	20241107	110100	1076900	53800	53800	53800	53800	0
465	20241107	110000	1076900	53800	53800	53800	53800	0
466	20241107	105900	1076900	53800	53800	53800	53800	0
467	20241107	105800	1076900	53800	53800	53800	53800	0
468	20241107	105700	1076900	53800	53800	53800	53800	0
469	20241107	105600	1076900	53800	53800	53800	53800	0
470	20241107	105500	1076900	53800	53800	53800	53800	1
471	20241107	105400	1023100	53800	53800	53800	53800	0
472	20241107	105300	1023100	53800	53800	53800	53800	0
473	20241107	105200	1023100	53800	53800	53800	53800	0
474	20241107	105100	1023100	53800	53800	53800	53800	0
475	20241107	105000	1023100	53800	53800	53800	53800	0
476	20241107	104900	1023100	53800	53800	53800	53800	0
477	20241107	104800	1023100	53800	53800	53800	53800	0
478	20241107	104700	1023100	53800	53800	53800	53800	0
479	20241107	104600	1023100	53800	53800	53800	53800	0
480	20241107	104500	1023100	53800	53800	53800	53800	1
481	20241107	104400	969300	53900	53900	53900	53900	0
482	20241107	104300	969300	53900	53900	53900	53900	0
483	20241107	104200	969300	53900	53900	53900	53900	0
484	20241107	104100	969300	53900	53900	53900	53900	0
485	20241107	104000	969300	53900	53900	53900	53900	0
486	20241107	103900	969300	53900	53900	53900	53900	0
487	20241107	103800	969300	53900	53900	53900	53900	0
488	20241107	103700	969300	53900	53900	53900	53900	0
489	20241107	103600	969300	53900	53900	53900	53900	1
490	20241107	103500	915400	53900	53900	53900	53900	0
491	20241107	103400	915400	53900	53900	53900	53900	0
492	20241107	103300	915400	53900	53900	53900	53900	0
493	20241107	103200	915400	53900	53900	53900	53900	0
494	20241107	103100	915400	53900	53900	53900	53900	0
495	20241107	103000	915400	53900	53900	53900	53900	0
496	20241107	102900	915400	53900	53900	53900	53900	0
497	20241107	102800	915400	53900	53900	53900	53900	0
498	20241107	102700	915400	53900	53900	53900	53900	11
499	20241107	102600	322500	53900	53900	53900	53900	0
500	20241107	102500	322500	53900	53900	53900	53900	0
501	20241107	102400	322500	53900	53900	53900	53900	0
502	20241107	102300	322500	53900	53900	53900	53900	0
503	20241107	102200	322500	53900	53900	53900	53900	0
504	20241107	102100	322500	53900	53900	53900	53900	0
505	20241107	102000	322500	53900	53900	53900	53900	0
506	20241107	101900	322500	53900	53900	53900	53900	0
507	20241107	101800	322500	53900	53900	53900	53900	0
508	20241107	101700	322500	53900	53900	53900	53900	1
509	20241107	101600	268600	53900	53900	53900	53900	0
510	20241107	101500	268600	53900	53900	53900	53900	0
511	20241107	101400	268600	53900	53900	53900	53900	0
512	20241107	101300	268600	53900	53900	53900	53900	0
513	20241107	101200	268600	53900	53900	53900	53900	0
514	20241107	101100	268600	53900	53900	53900	53900	0
515	20241107	101000	268600	53900	53900	53900	53900	0
516	20241107	100900	268600	53900	53900	53900	53900	0
517	20241107	100800	268600	53900	53900	53900	53900	1
518	20241107	100700	214700	53900	53900	53900	53900	0
519	20241107	100600	214700	53900	53900	53900	53900	0
520	20241107	100500	214700	53900	53900	53900	53900	0
521	20241107	100400	214700	53900	53900	53900	53900	0
522	20241107	100300	214700	53900	53900	53900	53900	0
523	20241107	100200	214700	53900	53900	53900	53900	0
524	20241107	100100	214700	53900	53900	53900	53900	0
525	20241107	100000	214700	53900	53900	53900	53900	0
526	20241107	095900	214700	53900	53900	53900	53900	0
527	20241107	095800	214700	53900	53900	53900	53900	1
528	20241107	095700	160800	53300	53300	53300	53300	0
529	20241107	095600	160800	53300	53300	53300	53300	0
530	20241107	095500	160800	53300	53300	53300	53300	0
531	20241107	095400	160800	53300	53300	53300	53300	0
532	20241107	095300	160800	53300	53300	53300	53300	1
533	20241107	095200	107500	53900	53900	53900	53900	0
534	20241107	095100	107500	53900	53900	53900	53900	0
535	20241107	095000	107500	53900	53900	53900	53900	0
536	20241107	094900	107500	53900	53900	53900	53900	1
537	20241107	094800	53600	53600	53600	53600	53600	0
538	20241107	094700	53600	53600	53600	53600	53600	0
539	20241107	094600	53600	53600	53600	53600	53600	0
540	20241107	094500	53600	53600	53600	53600	53600	0
541	20241107	094400	53600	53600	53600	53600	53600	0
542	20241107	094300	53600	53600	53600	53600	53600	0
543	20241107	094200	53600	53600	53600	53600	53600	0
544	20241107	094100	53600	53600	53600	53600	53600	0
545	20241107	094000	53600	53600	53600	53600	53600	1
546	20241107	093900	0	53800	53800	53800	53800	0
547	20241107	093800	0	53800	53800	53800	53800	0
548	20241107	093700	0	53800	53800	53800	53800	0
549	20241107	093600	0	53800	53800	53800	53800	0
550	20241107	093500	0	53800	53800	53800	53800	0
551	20241107	093400	0	53800	53800	53800	53800	0
552	20241107	093300	0	53800	53800	53800	53800	0
553	20241107	093200	0	53800	53800	53800	53800	0
554	20241107	093100	0	53800	53800	53800	53800	0
555	20241107	093000	0	53800	53800	53800	53800	0
556	20241107	092900	0	53800	53800	53800	53800	0
557	20241107	092800	0	53800	53800	53800	53800	0
558	20241107	092700	0	53800	53800	53800	53800	0
559	20241107	092600	0	53800	53800	53800	53800	0
560	20241107	092500	0	53800	53800	53800	53800	0
561	20241107	092400	0	53800	53800	53800	53800	0
562	20241107	092300	0	53800	53800	53800	53800	0
563	20241107	092200	0	53800	53800	53800	53800	0
564	20241107	092100	0	53800	53800	53800	53800	0
565	20241107	092000	0	53800	53800	53800	53800	0
566	20241107	091900	0	53800	53800	53800	53800	0
567	20241107	091800	0	53800	53800	53800	53800	0
568	20241107	091700	0	53800	53800	53800	53800	0
569	20241107	091600	0	53800	53800	53800	53800	0
570	20241107	091500	0	53800	53800	53800	53800	0
571	20241107	091400	0	53800	53800	53800	53800	0
572	20241107	091300	0	53800	53800	53800	53800	0
573	20241107	091200	0	53800	53800	53800	53800	0
574	20241107	091100	0	53800	53800	53800	53800	0
575	20241107	091000	0	53800	53800	53800	53800	0
576	20241107	090900	0	53800	53800	53800	53800	0
577	20241107	090800	0	53800	53800	53800	53800	0
578	20241107	090700	0	53800	53800	53800	53800	0
579	20241107	090600	0	53800	53800	53800	53800	0
580	20241107	090500	0	53800	53800	53800	53800	0
581	20241107	090400	0	53800	53800	53800	53800	0
582	20241107	090300	0	53800	53800	53800	53800	0
583	20241107	090200	0	53800	53800	53800	53800	0
584	20241107	090100	0	53800	53800	53800	53800	0
585	20241107	090000	0	53800	53800	53800	53800	0