KissMeData/011390/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185200	96545300	53000	53000	53000	53000	3
3	20240416	185100	96545300	53000	53000	53000	53000	0
4	20240416	185000	96545300	53000	53000	53000	53000	0
5	20240416	184900	96545300	53000	53000	53000	53000	0
6	20240416	184800	96545300	53000	53000	53000	53000	0
7	20240416	184700	96545300	53000	53000	53000	53000	0
8	20240416	184600	96545300	53000	53000	53000	53000	0
9	20240416	184500	96545300	53000	53000	53000	53000	0
10	20240416	184400	96545300	53000	53000	53000	53000	0
11	20240416	184300	96545300	53000	53000	53000	53000	0
12	20240416	184200	96545300	53000	53000	53000	53000	0
13	20240416	184100	96545300	53000	53000	53000	53000	0
14	20240416	184000	96545300	53000	53000	53000	53000	0
15	20240416	183900	96545300	53000	53000	53000	53000	0
16	20240416	183800	96545300	53000	53000	53000	53000	0
17	20240416	183700	96545300	53000	53000	53000	53000	0
18	20240416	183600	96545300	53000	53000	53000	53000	0
19	20240416	183500	96545300	53000	53000	53000	53000	0
20	20240416	183400	96545300	53000	53000	53000	53000	0
21	20240416	183300	96545300	53000	53000	53000	53000	0
22	20240416	183200	96545300	53000	53000	53000	53000	0
23	20240416	183100	96545300	53000	53000	53000	53000	0
24	20240416	183000	96545300	53000	53000	53000	53000	0
25	20240416	182900	96545300	53000	53000	53000	53000	0
26	20240416	182800	96545300	53000	53000	53000	53000	0
27	20240416	182700	96545300	53000	53000	53000	53000	0
28	20240416	182600	96545300	53000	53000	53000	53000	0
29	20240416	182500	96545300	53000	53000	53000	53000	0
30	20240416	182400	96545300	53000	53000	53000	53000	0
31	20240416	182300	96545300	53000	53000	53000	53000	0
32	20240416	182200	96545300	53000	53000	53000	53000	3
33	20240416	182100	96545300	53000	53000	53000	53000	0
34	20240416	182000	96545300	53000	53000	53000	53000	0
35	20240416	181900	96545300	53000	53000	53000	53000	0
36	20240416	181800	96545300	53000	53000	53000	53000	0
37	20240416	181700	96545300	53000	53000	53000	53000	0
38	20240416	181600	96545300	53000	53000	53000	53000	0
39	20240416	181500	96545300	53000	53000	53000	53000	0
40	20240416	181400	96545300	53000	53000	53000	53000	0
41	20240416	181300	96545300	53000	53000	53000	53000	0
42	20240416	181200	96545300	53000	53000	53000	53000	0
43	20240416	181100	96545300	53000	53000	53000	53000	0
44	20240416	181000	96545300	53000	53000	53000	53000	0
45	20240416	180900	96545300	53000	53000	53000	53000	0
46	20240416	180800	96545300	53000	53000	53000	53000	0
47	20240416	180700	96545300	53000	53000	53000	53000	0
48	20240416	180600	96545300	53000	53000	53000	53000	0
49	20240416	180500	96545300	53000	53000	53000	53000	0
50	20240416	180400	96545300	53000	53000	53000	53000	0
51	20240416	180300	96545300	53000	53000	53000	53000	0
52	20240416	180200	96545300	53000	53000	53000	53000	0
53	20240416	180100	96545300	53000	53000	53000	53000	0
54	20240416	180000	96545300	53000	53000	53000	53000	0
55	20240416	175900	96545300	53000	53000	53000	53000	0
56	20240416	175800	96545300	53000	53000	53000	53000	0
57	20240416	175700	96545300	53000	53000	53000	53000	0
58	20240416	175600	96545300	53000	53000	53000	53000	0
59	20240416	175500	96545300	53000	53000	53000	53000	0
60	20240416	175400	96545300	53000	53000	53000	53000	0
61	20240416	175300	96545300	53000	53000	53000	53000	0
62	20240416	175200	96545300	53000	53000	53000	53000	3
63	20240416	175100	96545300	53000	53000	53000	53000	0
64	20240416	175000	96545300	53000	53000	53000	53000	0
65	20240416	174900	96545300	53000	53000	53000	53000	0
66	20240416	174800	96545300	53000	53000	53000	53000	0
67	20240416	174700	96545300	53000	53000	53000	53000	0
68	20240416	174600	96545300	53000	53000	53000	53000	0
69	20240416	174500	96545300	53000	53000	53000	53000	0
70	20240416	174400	96545300	53000	53000	53000	53000	0
71	20240416	174300	96545300	53000	53000	53000	53000	0
72	20240416	174200	96545300	53000	53000	53000	53000	0
73	20240416	174100	96545300	53000	53000	53000	53000	0
74	20240416	174000	96545300	53000	53000	53000	53000	0
75	20240416	173900	96545300	53000	53000	53000	53000	0
76	20240416	173800	96545300	53000	53000	53000	53000	0
77	20240416	173700	96545300	53000	53000	53000	53000	0
78	20240416	173600	96545300	53000	53000	53000	53000	0
79	20240416	173500	96545300	53000	53000	53000	53000	0
80	20240416	173400	96545300	53000	53000	53000	53000	0
81	20240416	173300	96545300	53000	53000	53000	53000	0
82	20240416	173200	96545300	53000	53000	53000	53000	0
83	20240416	173100	96545300	53000	53000	53000	53000	0
84	20240416	173000	96545300	53000	53000	53000	53000	0
85	20240416	172900	96545300	53000	53000	53000	53000	0
86	20240416	172800	96545300	53000	53000	53000	53000	0
87	20240416	172700	96545300	53000	53000	53000	53000	0
88	20240416	172600	96545300	53000	53000	53000	53000	0
89	20240416	172500	96545300	53000	53000	53000	53000	0
90	20240416	172400	96545300	53000	53000	53000	53000	0
91	20240416	172300	96545300	53000	53000	53000	53000	0
92	20240416	172200	96545300	53000	53000	53000	53000	3
93	20240416	172100	96545300	53000	53000	53000	53000	0
94	20240416	172000	96545300	53000	53000	53000	53000	0
95	20240416	171900	96545300	53000	53000	53000	53000	0
96	20240416	171800	96545300	53000	53000	53000	53000	0
97	20240416	171700	96545300	53000	53000	53000	53000	0
98	20240416	171600	96545300	53000	53000	53000	53000	0
99	20240416	171500	96545300	53000	53000	53000	53000	0
100	20240416	171400	96545300	53000	53000	53000	53000	0
101	20240416	171300	96545300	53000	53000	53000	53000	0
102	20240416	171200	96545300	53000	53000	53000	53000	0
103	20240416	171100	96545300	53000	53000	53000	53000	0
104	20240416	171000	96545300	53000	53000	53000	53000	0
105	20240416	170900	96545300	53000	53000	53000	53000	0
106	20240416	170800	96545300	53000	53000	53000	53000	0
107	20240416	170700	96545300	53000	53000	53000	53000	0
108	20240416	170600	96545300	53000	53000	53000	53000	0
109	20240416	170500	96545300	53000	53000	53000	53000	0
110	20240416	170400	96545300	53000	53000	53000	53000	0
111	20240416	170300	96545300	53000	53000	53000	53000	0
112	20240416	170200	96545300	53000	53000	53000	53000	0
113	20240416	170100	96545300	53000	53000	53000	53000	0
114	20240416	170000	96545300	53000	53000	53000	53000	0
115	20240416	165900	96545300	53000	53000	53000	53000	0
116	20240416	165800	96545300	53000	53000	53000	53000	0
117	20240416	165700	96545300	53000	53000	53000	53000	0
118	20240416	165600	96545300	53000	53000	53000	53000	0
119	20240416	165500	96545300	53000	53000	53000	53000	0
120	20240416	165400	96545300	53000	53000	53000	53000	0
121	20240416	165300	96545300	53000	53000	53000	53000	0
122	20240416	165200	96545300	53000	53000	53000	53000	3
123	20240416	165100	96545300	53000	53000	53000	53000	0
124	20240416	165000	96545300	53000	53000	53000	53000	0
125	20240416	164900	96545300	53000	53000	53000	53000	0
126	20240416	164800	96545300	53000	53000	53000	53000	0
127	20240416	164700	96545300	53000	53000	53000	53000	0
128	20240416	164600	96545300	53000	53000	53000	53000	0
129	20240416	164500	96545300	53000	53000	53000	53000	0
130	20240416	164400	96545300	53000	53000	53000	53000	0
131	20240416	164300	96545300	53000	53000	53000	53000	0
132	20240416	164200	96545300	53000	53000	53000	53000	0
133	20240416	164100	96545300	53000	53000	53000	53000	0
134	20240416	164000	96545300	53000	53000	53000	53000	0
135	20240416	163900	96545300	53000	53000	53000	53000	0
136	20240416	163800	96545300	53000	53000	53000	53000	0
137	20240416	163700	96545300	53000	53000	53000	53000	0
138	20240416	163600	96545300	53000	53000	53000	53000	0
139	20240416	163500	96545300	53000	53000	53000	53000	0
140	20240416	163400	96545300	53000	53000	53000	53000	0
141	20240416	163300	96545300	53000	53000	53000	53000	0
142	20240416	163200	96545300	53000	53000	53000	53000	0
143	20240416	163100	96545300	53000	53000	53000	53000	0
144	20240416	163000	96545300	53000	53000	53000	53000	0
145	20240416	162900	96545300	53000	53000	53000	53000	0
146	20240416	162800	96545300	53000	53000	53000	53000	0
147	20240416	162700	96545300	53000	53000	53000	53000	0
148	20240416	162600	96545300	53000	53000	53000	53000	0
149	20240416	162500	96545300	53000	53000	53000	53000	0
150	20240416	162400	96545300	53000	53000	53000	53000	0
151	20240416	162300	96545300	53000	53000	53000	53000	0
152	20240416	162200	96545300	53000	53000	53000	53000	3
153	20240416	162100	96545300	53000	53000	53000	53000	0
154	20240416	162000	96545300	53000	53000	53000	53000	0
155	20240416	161900	96545300	53000	53000	53000	53000	0
156	20240416	161800	96545300	53000	53000	53000	53000	0
157	20240416	161700	96545300	53000	53000	53000	53000	0
158	20240416	161600	96545300	53000	53000	53000	53000	0
159	20240416	161500	96545300	53000	53000	53000	53000	0
160	20240416	161400	96545300	53000	53000	53000	53000	0
161	20240416	161300	96545300	53000	53000	53000	53000	0
162	20240416	161200	96545300	53000	53000	53000	53000	0
163	20240416	161100	96545300	53000	53000	53000	53000	0
164	20240416	161000	96545300	53000	53000	53000	53000	0
165	20240416	160900	96545300	53000	53000	53000	53000	0
166	20240416	160800	96545300	53000	53000	53000	53000	0
167	20240416	160700	96545300	53000	53000	53000	53000	0
168	20240416	160600	96545300	53000	53000	53000	53000	0
169	20240416	160500	96545300	53000	53000	53000	53000	0
170	20240416	160400	96545300	53000	53000	53000	53000	0
171	20240416	160300	96545300	53000	53000	53000	53000	0
172	20240416	160200	96545300	53000	53000	53000	53000	0
173	20240416	160100	96545300	53000	53000	53000	53000	0
174	20240416	160000	96545300	53000	53000	53000	53000	0
175	20240416	155900	96545300	53000	53000	53000	53000	0
176	20240416	155800	96545300	53000	53000	53000	53000	0
177	20240416	155700	96545300	53000	53000	53000	53000	0
178	20240416	155600	96545300	53000	53000	53000	53000	0
179	20240416	155500	96545300	53000	53000	53000	53000	0
180	20240416	155400	96545300	53000	53000	53000	53000	0
181	20240416	155300	96545300	53000	53000	53000	53000	0
182	20240416	155200	96545300	53000	53000	53000	53000	3
183	20240416	155100	96545300	53000	53000	53000	53000	0
184	20240416	155000	96545300	53000	53000	53000	53000	0
185	20240416	154900	96545300	53000	53000	53000	53000	0
186	20240416	154800	96545300	53000	53000	53000	53000	0
187	20240416	154700	96545300	53000	53000	53000	53000	0
188	20240416	154600	96545300	53000	53000	53000	53000	0
189	20240416	154500	96545300	53000	53000	53000	53000	0
190	20240416	154400	96545300	53000	53000	53000	53000	0
191	20240416	154300	96545300	53000	53000	53000	53000	0
192	20240416	154200	96545300	53000	53000	53000	53000	0
193	20240416	154100	96545300	53000	53000	53000	53000	0
194	20240416	154000	96545300	53000	53000	53000	53000	0
195	20240416	153900	96545300	53000	53000	53000	53000	0
196	20240416	153800	96545300	53000	53000	53000	53000	0
197	20240416	153700	96545300	53000	53000	53000	53000	0
198	20240416	153600	96545300	53000	53000	53000	53000	0
199	20240416	153500	96545300	53000	53000	53000	53000	0
200	20240416	153400	96545300	53000	53000	53000	53000	0
201	20240416	153300	96545300	53000	53000	53000	53000	0
202	20240416	153200	96545300	53000	53000	53000	53000	0
203	20240416	153100	96545300	53000	53000	53000	53000	0
204	20240416	153000	96545300	53000	53000	53000	53000	3
205	20240416	152900	96386300	53000	53000	53000	53000	0
206	20240416	152800	96386300	53000	53000	53000	53000	0
207	20240416	152700	96386300	53000	53000	53000	53000	0
208	20240416	152600	96386300	53000	53000	53000	53000	0
209	20240416	152500	96386300	53000	53000	53000	53000	0
210	20240416	152400	96386300	53000	53000	53000	53000	0
211	20240416	152300	96386300	53000	53000	53000	53000	0
212	20240416	152200	96386300	53000	53000	53000	53000	0
213	20240416	152100	96386300	53000	53000	53000	53000	0
214	20240416	152000	96386300	53000	53000	53000	53000	0
215	20240416	151900	96386300	53000	53000	53000	53000	0
216	20240416	151800	96386300	53000	53000	53000	53000	6
217	20240416	151700	96068300	53000	53000	53000	53000	0
218	20240416	151600	96068300	53000	53000	53000	53000	0
219	20240416	151500	96068300	53000	53000	53000	53000	28
220	20240416	151400	94584300	53000	53000	53000	53000	10
221	20240416	151300	94054300	53000	53000	53000	53000	0
222	20240416	151200	94054300	53000	53000	53000	53000	0
223	20240416	151100	94054300	53000	53000	53000	53000	1
224	20240416	151000	94001300	52800	52800	52800	52800	1
225	20240416	150900	93948500	53000	53000	53000	53000	173
226	20240416	150800	84779500	53000	53000	53000	53000	0
227	20240416	150700	84779500	53000	53000	53000	53000	0
228	20240416	150600	84779500	53000	53000	53000	53000	0
229	20240416	150500	84779500	53000	53000	53000	53000	0
230	20240416	150400	84779500	53000	53000	53000	53000	10
231	20240416	150300	84249500	53000	53000	53000	53000	0
232	20240416	150200	84249500	53000	53000	53000	53000	0
233	20240416	150100	84249500	53000	53000	53000	53000	0
234	20240416	150000	84249500	53000	53000	53000	53000	1
235	20240416	145900	84196500	53000	53000	53000	53000	0
236	20240416	145800	84196500	53000	53000	53000	53000	0
237	20240416	145700	84196500	53000	53000	53000	53000	0
238	20240416	145600	84196500	53000	53000	53000	53000	0
239	20240416	145500	84196500	53000	53000	53000	53000	0
240	20240416	145400	84196500	53000	53000	53000	53000	0
241	20240416	145300	84196500	53000	53000	53000	53000	0
242	20240416	145200	84196500	53000	53000	53000	53000	0
243	20240416	145100	84196500	53000	53000	53000	53000	0
244	20240416	145000	84196500	53000	53000	53000	53000	0
245	20240416	144900	84196500	53000	53000	53000	53000	0
246	20240416	144800	84196500	53000	53000	53000	53000	0
247	20240416	144700	84196500	53000	53000	53000	53000	0
248	20240416	144600	84196500	53000	53000	53000	53000	0
249	20240416	144500	84196500	53000	53000	53000	53000	0
250	20240416	144400	84196500	53000	53000	53000	53000	0
251	20240416	144300	84196500	53000	53000	53000	53000	0
252	20240416	144200	84196500	53000	53000	53000	53000	0
253	20240416	144100	84196500	53000	52900	53000	52900	44
254	20240416	144000	81865100	52800	52800	52800	52800	0
255	20240416	143900	81865100	52800	52800	52800	52800	0
256	20240416	143800	81865100	52800	52800	52800	52800	10
257	20240416	143700	81337100	52800	52800	52800	52800	0
258	20240416	143600	81337100	52800	52800	52800	52800	1
259	20240416	143500	81284300	52800	52800	52800	52800	0
260	20240416	143400	81284300	52800	52800	52800	52800	6
261	20240416	143300	80967500	52800	52800	52800	52800	0
262	20240416	143200	80967500	52800	52800	52800	52800	26
263	20240416	143100	79594700	52900	52900	52900	52900	0
264	20240416	143000	79594700	52900	52900	52900	52900	0
265	20240416	142900	79594700	52900	52900	52900	52900	2
266	20240416	142800	79488900	52900	52900	52900	52900	0
267	20240416	142700	79488900	52900	52900	52900	52900	0
268	20240416	142600	79488900	52900	52900	52900	52900	0
269	20240416	142500	79488900	52900	52900	52900	52900	0
270	20240416	142400	79488900	52900	52900	52900	52900	14
271	20240416	142300	78748300	52900	52900	52900	52900	0
272	20240416	142200	78748300	52900	52900	52900	52900	0
273	20240416	142100	78748300	52900	52900	52900	52900	0
274	20240416	142000	78748300	52900	52900	52900	52900	0
275	20240416	141900	78748300	52900	52900	52900	52900	0
276	20240416	141800	78748300	52900	52900	52900	52900	0
277	20240416	141700	78748300	52900	53000	53000	52900	21
278	20240416	141600	77637300	53000	53000	53000	53000	0
279	20240416	141500	77637300	53000	53000	53000	53000	0
280	20240416	141400	77637300	53000	53000	53000	53000	0
281	20240416	141300	77637300	53000	53000	53000	53000	0
282	20240416	141200	77637300	53000	53000	53000	53000	0
283	20240416	141100	77637300	53000	53000	53000	53000	0
284	20240416	141000	77637300	53000	53000	53000	53000	5
285	20240416	140900	77372300	52900	52900	52900	52900	0
286	20240416	140800	77372300	52900	52900	52900	52900	10
287	20240416	140700	76843300	53000	53000	53000	53000	0
288	20240416	140600	76843300	53000	53000	53000	53000	30
289	20240416	140500	75253300	53000	53000	53000	53000	0
290	20240416	140400	75253300	53000	53000	53000	53000	0
291	20240416	140300	75253300	53000	53000	53000	53000	0
292	20240416	140200	75253300	53000	53000	53000	53000	0
293	20240416	140100	75253300	53000	53000	53000	53000	0
294	20240416	140000	75253300	53000	53000	53000	53000	0
295	20240416	135900	75253300	53000	53000	53000	53000	37
296	20240416	135800	73292300	53000	53000	53100	53000	547
297	20240416	135700	44301200	53100	53100	53100	53100	0
298	20240416	135600	44301200	53100	53100	53100	53100	67
299	20240416	135500	40743500	53100	53100	53100	53100	0
300	20240416	135400	40743500	53100	53100	53100	53100	0
301	20240416	135300	40743500	53100	53100	53100	53100	0
302	20240416	135200	40743500	53100	53100	53100	53100	0
303	20240416	135100	40743500	53100	53100	53100	53100	40
304	20240416	135000	38619500	53200	53200	53200	53200	7
305	20240416	134900	38247100	53200	53200	53200	53200	0
306	20240416	134800	38247100	53200	53200	53200	53200	0
307	20240416	134700	38247100	53200	53200	53200	53200	0
308	20240416	134600	38247100	53200	53200	53200	53200	0
309	20240416	134500	38247100	53200	53200	53200	53200	0
310	20240416	134400	38247100	53200	53200	53200	53200	0
311	20240416	134300	38247100	53200	53200	53200	53200	0
312	20240416	134200	38247100	53200	53200	53200	53200	0
313	20240416	134100	38247100	53200	53200	53200	53200	0
314	20240416	134000	38247100	53200	53200	53200	53200	0
315	20240416	133900	38247100	53200	53200	53200	53200	0
316	20240416	133800	38247100	53200	53200	53200	53200	0
317	20240416	133700	38247100	53200	53200	53200	53200	0
318	20240416	133600	38247100	53200	53200	53200	53200	0
319	20240416	133500	38247100	53200	53200	53200	53200	0
320	20240416	133400	38247100	53200	53200	53200	53200	4
321	20240416	133300	38034300	53200	53200	53200	53200	0
322	20240416	133200	38034300	53200	53200	53200	53200	0
323	20240416	133100	38034300	53200	53200	53200	53200	0
324	20240416	133000	38034300	53200	53200	53200	53200	0
325	20240416	132900	38034300	53200	53200	53200	53200	0
326	20240416	132800	38034300	53200	53200	53200	53200	0
327	20240416	132700	38034300	53200	53200	53200	53200	0
328	20240416	132600	38034300	53200	53200	53200	53200	0
329	20240416	132500	38034300	53200	53200	53200	53200	0
330	20240416	132400	38034300	53200	53200	53200	53200	0
331	20240416	132300	38034300	53200	53200	53200	53200	0
332	20240416	132200	38034300	53200	53200	53200	53200	0
333	20240416	132100	38034300	53200	53200	53200	53200	0
334	20240416	132000	38034300	53200	53200	53200	53200	0
335	20240416	131900	38034300	53200	53200	53200	53200	7
336	20240416	131800	37661900	53300	53300	53300	53300	0
337	20240416	131700	37661900	53300	53300	53300	53300	0
338	20240416	131600	37661900	53300	53300	53300	53300	0
339	20240416	131500	37661900	53300	53300	53300	53300	0
340	20240416	131400	37661900	53300	53300	53300	53300	0
341	20240416	131300	37661900	53300	53300	53300	53300	0
342	20240416	131200	37661900	53300	53300	53300	53300	0
343	20240416	131100	37661900	53300	53300	53300	53300	0
344	20240416	131000	37661900	53300	53300	53300	53300	0
345	20240416	130900	37661900	53300	53300	53300	53300	0
346	20240416	130800	37661900	53300	53300	53300	53300	0
347	20240416	130700	37661900	53300	53300	53300	53300	0
348	20240416	130600	37661900	53300	53300	53300	53300	0
349	20240416	130500	37661900	53300	53300	53300	53300	18
350	20240416	130400	36702500	53300	53300	53300	53300	0
351	20240416	130300	36702500	53300	53300	53300	53300	0
352	20240416	130200	36702500	53300	53300	53300	53300	0
353	20240416	130100	36702500	53300	53300	53300	53300	0
354	20240416	130000	36702500	53300	53300	53300	53300	0
355	20240416	125900	36702500	53300	53300	53300	53300	0
356	20240416	125800	36702500	53300	53300	53300	53300	0
357	20240416	125700	36702500	53300	53300	53300	53300	0
358	20240416	125600	36702500	53300	53300	53300	53300	0
359	20240416	125500	36702500	53300	53300	53300	53300	0
360	20240416	125400	36702500	53300	53300	53300	53300	0
361	20240416	125300	36702500	53300	53300	53300	53300	0
362	20240416	125200	36702500	53300	53300	53300	53300	0
363	20240416	125100	36702500	53300	53300	53300	53300	0
364	20240416	125000	36702500	53300	53300	53300	53300	1
365	20240416	124900	36649200	53200	53200	53200	53200	3
366	20240416	124800	36489600	53200	53200	53200	53200	0
367	20240416	124700	36489600	53200	53200	53200	53200	0
368	20240416	124600	36489600	53200	53200	53200	53200	0
369	20240416	124500	36489600	53200	53200	53200	53200	0
370	20240416	124400	36489600	53200	53200	53200	53200	2
371	20240416	124300	36383200	53200	53200	53200	53200	1
372	20240416	124200	36330000	53300	53300	53300	53300	0
373	20240416	124100	36330000	53300	53300	53300	53300	0
374	20240416	124000	36330000	53300	53300	53300	53300	0
375	20240416	123900	36330000	53300	53300	53300	53300	0
376	20240416	123800	36330000	53300	53300	53300	53300	0
377	20240416	123700	36330000	53300	53300	53300	53300	0
378	20240416	123600	36330000	53300	53300	53300	53300	0
379	20240416	123500	36330000	53300	53300	53300	53300	0
380	20240416	123400	36330000	53300	53300	53300	53300	0
381	20240416	123300	36330000	53300	53300	53300	53300	0
382	20240416	123200	36330000	53300	53300	53300	53300	91
383	20240416	123100	31479700	53400	53400	53400	53400	0
384	20240416	123000	31479700	53400	53400	53400	53400	0
385	20240416	122900	31479700	53400	53400	53400	53400	0
386	20240416	122800	31479700	53400	53400	53400	53400	0
387	20240416	122700	31479700	53400	53400	53400	53400	0
388	20240416	122600	31479700	53400	53400	53400	53400	0
389	20240416	122500	31479700	53400	53400	53400	53400	0
390	20240416	122400	31479700	53400	53400	53400	53400	0
391	20240416	122300	31479700	53400	53400	53400	53400	0
392	20240416	122200	31479700	53400	53400	53400	53400	3
393	20240416	122100	31319500	53400	53400	53400	53400	0
394	20240416	122000	31319500	53400	53400	53400	53400	0
395	20240416	121900	31319500	53400	53400	53400	53400	0
396	20240416	121800	31319500	53400	53400	53400	53400	0
397	20240416	121700	31319500	53400	53400	53400	53400	1
398	20240416	121600	31266100	53400	53400	53400	53400	0
399	20240416	121500	31266100	53400	53400	53400	53400	5
400	20240416	121400	30999100	53400	53400	53400	53400	0
401	20240416	121300	30999100	53400	53400	53400	53400	0
402	20240416	121200	30999100	53400	53400	53400	53400	0
403	20240416	121100	30999100	53400	53400	53400	53400	0
404	20240416	121000	30999100	53400	53400	53400	53400	0
405	20240416	120900	30999100	53400	53400	53400	53400	0
406	20240416	120800	30999100	53400	53400	53400	53400	0
407	20240416	120700	30999100	53400	53400	53400	53400	1
408	20240416	120600	30945700	53400	53400	53400	53400	0
409	20240416	120500	30945700	53400	53400	53400	53400	25
410	20240416	120400	29610700	53500	53500	53500	53500	0
411	20240416	120300	29610700	53500	53500	53500	53500	2
412	20240416	120200	29503700	53600	53600	53600	53600	0
413	20240416	120100	29503700	53600	53600	53600	53600	0
414	20240416	120000	29503700	53600	53600	53600	53600	0
415	20240416	115900	29503700	53600	53600	53600	53600	0
416	20240416	115800	29503700	53600	53600	53600	53600	0
417	20240416	115700	29503700	53600	53600	53600	53600	0
418	20240416	115600	29503700	53600	53600	53600	53600	0
419	20240416	115500	29503700	53600	53600	53600	53600	12
420	20240416	115400	28860500	53300	53300	53300	53300	1
421	20240416	115300	28807200	53400	53400	53400	53400	0
422	20240416	115200	28807200	53400	53400	53400	53400	2
423	20240416	115100	28700400	53300	53300	53300	53300	0
424	20240416	115000	28700400	53300	53300	53300	53300	10
425	20240416	114900	28167400	53300	53300	53300	53300	0
426	20240416	114800	28167400	53300	53300	53300	53300	0
427	20240416	114700	28167400	53300	53300	53300	53300	0
428	20240416	114600	28167400	53300	53300	53300	53300	0
429	20240416	114500	28167400	53300	53300	53300	53300	0
430	20240416	114400	28167400	53300	53300	53300	53300	0
431	20240416	114300	28167400	53300	53300	53300	53300	0
432	20240416	114200	28167400	53300	53300	53300	53300	0
433	20240416	114100	28167400	53300	53300	53300	53300	0
434	20240416	114000	28167400	53300	53300	53300	53300	0
435	20240416	113900	28167400	53300	53300	53300	53300	0
436	20240416	113800	28167400	53300	53300	53300	53300	0
437	20240416	113700	28167400	53300	53300	53300	53300	0
438	20240416	113600	28167400	53300	53300	53300	53300	1
439	20240416	113500	28114100	53300	53300	53300	53300	0
440	20240416	113400	28114100	53300	53300	53300	53300	0
441	20240416	113300	28114100	53300	53300	53300	53300	0
442	20240416	113200	28114100	53300	53300	53300	53300	1
443	20240416	113100	28060800	53600	53600	53600	53600	0
444	20240416	113000	28060800	53600	53600	53600	53600	0
445	20240416	112900	28060800	53600	53500	53600	53500	8
446	20240416	112800	27632500	53500	53400	53500	53400	15
447	20240416	112700	26831000	53100	53100	53100	53100	0
448	20240416	112600	26831000	53100	53100	53100	53100	0
449	20240416	112500	26831000	53100	53100	53100	53100	100
450	20240416	112400	21521000	53200	53200	53200	53200	11
451	20240416	112300	20935800	53200	53200	53200	53200	0
452	20240416	112200	20935800	53200	53300	53300	53200	150
453	20240416	112100	12951600	53300	53300	53300	53300	0
454	20240416	112000	12951600	53300	53300	53300	53300	0
455	20240416	111900	12951600	53300	53300	53300	53300	0
456	20240416	111800	12951600	53300	53300	53300	53300	0
457	20240416	111700	12951600	53300	53300	53300	53300	0
458	20240416	111600	12951600	53300	53300	53300	53300	0
459	20240416	111500	12951600	53300	53300	53300	53300	0
460	20240416	111400	12951600	53300	53300	53300	53300	0
461	20240416	111300	12951600	53300	53300	53300	53300	0
462	20240416	111200	12951600	53300	53300	53300	53300	0
463	20240416	111100	12951600	53300	53300	53300	53300	0
464	20240416	111000	12951600	53300	53600	53600	53300	11
465	20240416	110900	12365000	53300	53300	53300	53300	0
466	20240416	110800	12365000	53300	53300	53300	53300	0
467	20240416	110700	12365000	53300	53300	53300	53300	0
468	20240416	110600	12365000	53300	53300	53300	53300	0
469	20240416	110500	12365000	53300	53300	53300	53300	0
470	20240416	110400	12365000	53300	53300	53300	53300	0
471	20240416	110300	12365000	53300	53300	53300	53300	0
472	20240416	110200	12365000	53300	53300	53300	53300	0
473	20240416	110100	12365000	53300	53300	53300	53300	0
474	20240416	110000	12365000	53300	53300	53300	53300	0
475	20240416	105900	12365000	53300	53300	53300	53300	0
476	20240416	105800	12365000	53300	53300	53300	53300	0
477	20240416	105700	12365000	53300	53300	53300	53300	0
478	20240416	105600	12365000	53300	53300	53300	53300	0
479	20240416	105500	12365000	53300	53300	53300	53300	0
480	20240416	105400	12365000	53300	53300	53300	53300	0
481	20240416	105300	12365000	53300	53300	53300	53300	0
482	20240416	105200	12365000	53300	53300	53300	53300	0
483	20240416	105100	12365000	53300	53300	53300	53300	0
484	20240416	105000	12365000	53300	53300	53300	53300	0
485	20240416	104900	12365000	53300	53300	53300	53300	0
486	20240416	104800	12365000	53300	53300	53300	53300	0
487	20240416	104700	12365000	53300	53300	53300	53300	0
488	20240416	104600	12365000	53300	53300	53300	53300	0
489	20240416	104500	12365000	53300	53300	53300	53300	0
490	20240416	104400	12365000	53300	53300	53300	53300	1
491	20240416	104300	12311700	53300	53300	53300	53300	0
492	20240416	104200	12311700	53300	53300	53300	53300	0
493	20240416	104100	12311700	53300	53300	53300	53300	0
494	20240416	104000	12311700	53300	53300	53300	53300	0
495	20240416	103900	12311700	53300	53300	53300	53300	0
496	20240416	103800	12311700	53300	53300	53300	53300	0
497	20240416	103700	12311700	53300	53300	53300	53300	0
498	20240416	103600	12311700	53300	53300	53300	53300	0
499	20240416	103500	12311700	53300	53300	53300	53300	0
500	20240416	103400	12311700	53300	53300	53300	53300	0
501	20240416	103300	12311700	53300	53300	53300	53300	0
502	20240416	103200	12311700	53300	53300	53300	53300	0
503	20240416	103100	12311700	53300	53300	53300	53300	0
504	20240416	103000	12311700	53300	53300	53300	53300	11
505	20240416	102900	11725400	53200	53200	53200	53200	0
506	20240416	102800	11725400	53200	53200	53200	53200	0
507	20240416	102700	11725400	53200	53200	53200	53200	21
508	20240416	102600	10608200	53200	53200	53200	53200	0
509	20240416	102500	10608200	53200	53200	53200	53200	10
510	20240416	102400	10076200	53300	53300	53300	53300	0
511	20240416	102300	10076200	53300	53300	53300	53300	0
512	20240416	102200	10076200	53300	53300	53300	53300	0
513	20240416	102100	10076200	53300	53300	53300	53300	0
514	20240416	102000	10076200	53300	53300	53300	53300	0
515	20240416	101900	10076200	53300	53300	53300	53300	0
516	20240416	101800	10076200	53300	53300	53300	53300	2
517	20240416	101700	9969600	53300	53300	53300	53300	0
518	20240416	101600	9969600	53300	53300	53300	53300	0
519	20240416	101500	9969600	53300	53300	53300	53300	0
520	20240416	101400	9969600	53300	53300	53300	53300	0
521	20240416	101300	9969600	53300	53300	53300	53300	0
522	20240416	101200	9969600	53300	53300	53300	53300	0
523	20240416	101100	9969600	53300	53300	53300	53300	0
524	20240416	101000	9969600	53300	53300	53300	53300	0
525	20240416	100900	9969600	53300	53300	53300	53300	0
526	20240416	100800	9969600	53300	53300	53300	53300	0
527	20240416	100700	9969600	53300	53300	53300	53300	0
528	20240416	100600	9969600	53300	53300	53300	53300	0
529	20240416	100500	9969600	53300	53300	53300	53300	0
530	20240416	100400	9969600	53300	53300	53300	53300	0
531	20240416	100300	9969600	53300	53300	53300	53300	6
532	20240416	100200	9649800	53300	53300	53300	53300	12
533	20240416	100100	9010200	53400	53400	53400	53400	0
534	20240416	100000	9010200	53400	53400	53400	53400	0
535	20240416	095900	9010200	53400	53400	53400	53400	0
536	20240416	095800	9010200	53400	53400	53400	53400	0
537	20240416	095700	9010200	53400	53400	53400	53400	0
538	20240416	095600	9010200	53400	53400	53400	53400	0
539	20240416	095500	9010200	53400	53400	53400	53400	0
540	20240416	095400	9010200	53400	53400	53400	53400	1
541	20240416	095300	8956800	53300	53300	53300	53300	4
542	20240416	095200	8743600	53300	53300	53300	53300	0
543	20240416	095100	8743600	53300	53300	53300	53300	5
544	20240416	095000	8477100	53400	53400	53400	53400	0
545	20240416	094900	8477100	53400	53400	53400	53400	0
546	20240416	094800	8477100	53400	53400	53400	53400	0
547	20240416	094700	8477100	53400	53400	53400	53400	3
548	20240416	094600	8316900	53500	53500	53500	53500	1
549	20240416	094500	8263400	53400	53400	53400	53400	0
550	20240416	094400	8263400	53400	53400	53400	53400	0
551	20240416	094300	8263400	53400	53400	53400	53400	0
552	20240416	094200	8263400	53400	53400	53400	53400	3
553	20240416	094100	8103200	53300	53300	53300	53300	1
554	20240416	094000	8049900	53300	53300	53300	53300	0
555	20240416	093900	8049900	53300	53300	53300	53300	0
556	20240416	093800	8049900	53300	53300	53300	53300	0
557	20240416	093700	8049900	53300	53300	53300	53300	0
558	20240416	093600	8049900	53300	53300	53300	53300	0
559	20240416	093500	8049900	53300	53300	53300	53300	0
560	20240416	093400	8049900	53300	53300	53300	53300	0
561	20240416	093300	8049900	53300	53300	53300	53300	22
562	20240416	093200	6877300	53300	53300	53300	53300	5
563	20240416	093100	6610800	53300	53300	53300	53300	0
564	20240416	093000	6610800	53300	53300	53300	53300	0
565	20240416	092900	6610800	53300	53300	53300	53300	0
566	20240416	092800	6610800	53300	53300	53300	53300	1
567	20240416	092700	6557500	53300	53300	53300	53300	22
568	20240416	092600	5384900	53300	53300	53300	53300	0
569	20240416	092500	5384900	53300	53300	53300	53300	34
570	20240416	092400	3572700	53300	53300	53300	53300	0
571	20240416	092300	3572700	53300	53300	53300	53300	0
572	20240416	092200	3572700	53300	53300	53300	53300	0
573	20240416	092100	3572700	53300	53300	53300	53300	0
574	20240416	092000	3572700	53300	53300	53300	53300	0
575	20240416	091900	3572700	53300	53300	53300	53300	39
576	20240416	091800	1494000	53400	53400	53400	53400	0
577	20240416	091700	1494000	53400	53400	53400	53400	11
578	20240416	091600	906600	53400	53400	53400	53400	0
579	20240416	091500	906600	53400	53400	53400	53400	0
580	20240416	091400	906600	53400	53400	53400	53400	0
581	20240416	091300	906600	53400	53400	53400	53400	0
582	20240416	091200	906600	53400	53400	53400	53400	0
583	20240416	091100	906600	53400	53400	53400	53400	1
584	20240416	091000	853200	53500	53500	53500	53500	0
585	20240416	090900	853200	53500	53500	53500	53500	0
586	20240416	090800	853200	53500	53500	53500	53500	2
587	20240416	090700	746200	53300	53300	53300	53300	0
588	20240416	090600	746200	53300	53300	53300	53300	2
589	20240416	090500	639600	53300	53300	53300	53300	0
590	20240416	090400	639600	53300	53300	53300	53300	0
591	20240416	090300	639600	53300	53300	53300	53300	0
592	20240416	090200	639600	53300	53300	53300	53300	0
593	20240416	090100	639600	53300	53300	53300	53300	0
594	20240416	090000	639600	53300	53300	53300	53300	12