KissMeData/011390/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185200	48194800	52600	52600	52600	52600	9
3	20240419	185100	48194800	52600	52600	52600	52600	0
4	20240419	185000	48194800	52600	52600	52600	52600	0
5	20240419	184900	48194800	52600	52600	52600	52600	0
6	20240419	184800	48194800	52600	52600	52600	52600	0
7	20240419	184700	48194800	52600	52600	52600	52600	0
8	20240419	184600	48194800	52600	52600	52600	52600	0
9	20240419	184500	48194800	52600	52600	52600	52600	0
10	20240419	184400	48194800	52600	52600	52600	52600	0
11	20240419	184300	48194800	52600	52600	52600	52600	0
12	20240419	184200	48194800	52600	52600	52600	52600	0
13	20240419	184100	48194800	52600	52600	52600	52600	0
14	20240419	184000	48194800	52600	52600	52600	52600	0
15	20240419	183900	48194800	52600	52600	52600	52600	0
16	20240419	183800	48194800	52600	52600	52600	52600	0
17	20240419	183700	48194800	52600	52600	52600	52600	0
18	20240419	183600	48194800	52600	52600	52600	52600	0
19	20240419	183500	48194800	52600	52600	52600	52600	0
20	20240419	183400	48194800	52600	52600	52600	52600	0
21	20240419	183300	48194800	52600	52600	52600	52600	0
22	20240419	183200	48194800	52600	52600	52600	52600	0
23	20240419	183100	48194800	52600	52600	52600	52600	0
24	20240419	183000	48194800	52600	52600	52600	52600	0
25	20240419	182900	48194800	52600	52600	52600	52600	0
26	20240419	182800	48194800	52600	52600	52600	52600	0
27	20240419	182700	48194800	52600	52600	52600	52600	0
28	20240419	182600	48194800	52600	52600	52600	52600	0
29	20240419	182500	48194800	52600	52600	52600	52600	0
30	20240419	182400	48194800	52600	52600	52600	52600	0
31	20240419	182300	48194800	52600	52600	52600	52600	0
32	20240419	182200	48194800	52600	52600	52600	52600	9
33	20240419	182100	48194800	52600	52600	52600	52600	0
34	20240419	182000	48194800	52600	52600	52600	52600	0
35	20240419	181900	48194800	52600	52600	52600	52600	0
36	20240419	181800	48194800	52600	52600	52600	52600	0
37	20240419	181700	48194800	52600	52600	52600	52600	0
38	20240419	181600	48194800	52600	52600	52600	52600	0
39	20240419	181500	48194800	52600	52600	52600	52600	0
40	20240419	181400	48194800	52600	52600	52600	52600	0
41	20240419	181300	48194800	52600	52600	52600	52600	0
42	20240419	181200	48194800	52600	52600	52600	52600	0
43	20240419	181100	48194800	52600	52600	52600	52600	0
44	20240419	181000	48194800	52600	52600	52600	52600	0
45	20240419	180900	48194800	52600	52600	52600	52600	0
46	20240419	180800	48194800	52600	52600	52600	52600	0
47	20240419	180700	48194800	52600	52600	52600	52600	0
48	20240419	180600	48194800	52600	52600	52600	52600	0
49	20240419	180500	48194800	52600	52600	52600	52600	0
50	20240419	180400	48194800	52600	52600	52600	52600	0
51	20240419	180300	48194800	52600	52600	52600	52600	0
52	20240419	180200	48194800	52600	52600	52600	52600	0
53	20240419	180100	48194800	52600	52600	52600	52600	0
54	20240419	180000	48194800	52600	52600	52600	52600	0
55	20240419	175900	48194800	52600	52600	52600	52600	0
56	20240419	175800	48194800	52600	52600	52600	52600	0
57	20240419	175700	48194800	52600	52600	52600	52600	0
58	20240419	175600	48194800	52600	52600	52600	52600	0
59	20240419	175500	48194800	52600	52600	52600	52600	0
60	20240419	175400	48194800	52600	52600	52600	52600	0
61	20240419	175300	48194800	52600	52600	52600	52600	0
62	20240419	175200	48194800	52600	52600	52600	52600	9
63	20240419	175100	48194800	52600	52600	52600	52600	0
64	20240419	175000	48194800	52600	52600	52600	52600	0
65	20240419	174900	48194800	52600	52600	52600	52600	0
66	20240419	174800	48194800	52600	52600	52600	52600	0
67	20240419	174700	48194800	52600	52600	52600	52600	0
68	20240419	174600	48194800	52600	52600	52600	52600	0
69	20240419	174500	48194800	52600	52600	52600	52600	0
70	20240419	174400	48194800	52600	52600	52600	52600	0
71	20240419	174300	48194800	52600	52600	52600	52600	0
72	20240419	174200	48194800	52600	52600	52600	52600	0
73	20240419	174100	48194800	52600	52600	52600	52600	0
74	20240419	174000	48194800	52600	52600	52600	52600	0
75	20240419	173900	48194800	52600	52600	52600	52600	0
76	20240419	173800	48194800	52600	52600	52600	52600	0
77	20240419	173700	48194800	52600	52600	52600	52600	0
78	20240419	173600	48194800	52600	52600	52600	52600	0
79	20240419	173500	48194800	52600	52600	52600	52600	0
80	20240419	173400	48194800	52600	52600	52600	52600	0
81	20240419	173300	48194800	52600	52600	52600	52600	0
82	20240419	173200	48194800	52600	52600	52600	52600	0
83	20240419	173100	48194800	52600	52600	52600	52600	0
84	20240419	173000	48194800	52600	52600	52600	52600	0
85	20240419	172900	48194800	52600	52600	52600	52600	0
86	20240419	172800	48194800	52600	52600	52600	52600	0
87	20240419	172700	48194800	52600	52600	52600	52600	0
88	20240419	172600	48194800	52600	52600	52600	52600	0
89	20240419	172500	48194800	52600	52600	52600	52600	0
90	20240419	172400	48194800	52600	52600	52600	52600	0
91	20240419	172300	48194800	52600	52600	52600	52600	0
92	20240419	172200	48194800	52600	52600	52600	52600	9
93	20240419	172100	48194800	52600	52600	52600	52600	0
94	20240419	172000	48194800	52600	52600	52600	52600	0
95	20240419	171900	48194800	52600	52600	52600	52600	0
96	20240419	171800	48194800	52600	52600	52600	52600	0
97	20240419	171700	48194800	52600	52600	52600	52600	0
98	20240419	171600	48194800	52600	52600	52600	52600	0
99	20240419	171500	48194800	52600	52600	52600	52600	0
100	20240419	171400	48194800	52600	52600	52600	52600	0
101	20240419	171300	48194800	52600	52600	52600	52600	0
102	20240419	171200	48194800	52600	52600	52600	52600	0
103	20240419	171100	48194800	52600	52600	52600	52600	0
104	20240419	171000	48194800	52600	52600	52600	52600	0
105	20240419	170900	48194800	52600	52600	52600	52600	0
106	20240419	170800	48194800	52600	52600	52600	52600	0
107	20240419	170700	48194800	52600	52600	52600	52600	0
108	20240419	170600	48194800	52600	52600	52600	52600	0
109	20240419	170500	48194800	52600	52600	52600	52600	0
110	20240419	170400	48194800	52600	52600	52600	52600	0
111	20240419	170300	48194800	52600	52600	52600	52600	0
112	20240419	170200	48194800	52600	52600	52600	52600	0
113	20240419	170100	48194800	52600	52600	52600	52600	0
114	20240419	170000	48194800	52600	52600	52600	52600	0
115	20240419	165900	48194800	52600	52600	52600	52600	0
116	20240419	165800	48194800	52600	52600	52600	52600	0
117	20240419	165700	48194800	52600	52600	52600	52600	0
118	20240419	165600	48194800	52600	52600	52600	52600	0
119	20240419	165500	48194800	52600	52600	52600	52600	0
120	20240419	165400	48194800	52600	52600	52600	52600	0
121	20240419	165300	48194800	52600	52600	52600	52600	0
122	20240419	165200	48194800	52600	52600	52600	52600	9
123	20240419	165100	48194800	52600	52600	52600	52600	0
124	20240419	165000	48194800	52600	52600	52600	52600	0
125	20240419	164900	48194800	52600	52600	52600	52600	0
126	20240419	164800	48194800	52600	52600	52600	52600	0
127	20240419	164700	48194800	52600	52600	52600	52600	0
128	20240419	164600	48194800	52600	52600	52600	52600	0
129	20240419	164500	48194800	52600	52600	52600	52600	0
130	20240419	164400	48194800	52600	52600	52600	52600	0
131	20240419	164300	48194800	52600	52600	52600	52600	0
132	20240419	164200	48194800	52600	52600	52600	52600	0
133	20240419	164100	48194800	52600	52600	52600	52600	0
134	20240419	164000	48194800	52600	52600	52600	52600	0
135	20240419	163900	48194800	52600	52600	52600	52600	0
136	20240419	163800	48194800	52600	52600	52600	52600	0
137	20240419	163700	48194800	52600	52600	52600	52600	0
138	20240419	163600	48194800	52600	52600	52600	52600	0
139	20240419	163500	48194800	52600	52600	52600	52600	0
140	20240419	163400	48194800	52600	52600	52600	52600	0
141	20240419	163300	48194800	52600	52600	52600	52600	0
142	20240419	163200	48194800	52600	52600	52600	52600	0
143	20240419	163100	48194800	52600	52600	52600	52600	0
144	20240419	163000	48194800	52600	52600	52600	52600	0
145	20240419	162900	48194800	52600	52600	52600	52600	0
146	20240419	162800	48194800	52600	52600	52600	52600	0
147	20240419	162700	48194800	52600	52600	52600	52600	0
148	20240419	162600	48194800	52600	52600	52600	52600	0
149	20240419	162500	48194800	52600	52600	52600	52600	0
150	20240419	162400	48194800	52600	52600	52600	52600	0
151	20240419	162300	48194800	52600	52600	52600	52600	0
152	20240419	162200	48194800	52600	52600	52600	52600	9
153	20240419	162100	48194800	52600	52600	52600	52600	0
154	20240419	162000	48194800	52600	52600	52600	52600	0
155	20240419	161900	48194800	52600	52600	52600	52600	0
156	20240419	161800	48194800	52600	52600	52600	52600	0
157	20240419	161700	48194800	52600	52600	52600	52600	0
158	20240419	161600	48194800	52600	52600	52600	52600	0
159	20240419	161500	48194800	52600	52600	52600	52600	0
160	20240419	161400	48194800	52600	52600	52600	52600	0
161	20240419	161300	48194800	52600	52600	52600	52600	0
162	20240419	161200	48194800	52600	52600	52600	52600	0
163	20240419	161100	48194800	52600	52600	52600	52600	0
164	20240419	161000	48194800	52600	52600	52600	52600	0
165	20240419	160900	48194800	52600	52600	52600	52600	0
166	20240419	160800	48194800	52600	52600	52600	52600	0
167	20240419	160700	48194800	52600	52600	52600	52600	0
168	20240419	160600	48194800	52600	52600	52600	52600	0
169	20240419	160500	48194800	52600	52600	52600	52600	0
170	20240419	160400	48194800	52600	52600	52600	52600	0
171	20240419	160300	48194800	52600	52600	52600	52600	0
172	20240419	160200	48194800	52600	52600	52600	52600	0
173	20240419	160100	48194800	52600	52600	52600	52600	0
174	20240419	160000	48194800	52600	52600	52600	52600	0
175	20240419	155900	48194800	52600	52600	52600	52600	0
176	20240419	155800	48194800	52600	52600	52600	52600	0
177	20240419	155700	48194800	52600	52600	52600	52600	0
178	20240419	155600	48194800	52600	52600	52600	52600	0
179	20240419	155500	48194800	52600	52600	52600	52600	0
180	20240419	155400	48194800	52600	52600	52600	52600	0
181	20240419	155300	48194800	52600	52600	52600	52600	0
182	20240419	155200	48194800	52600	52600	52600	52600	9
183	20240419	155100	48194800	52600	52600	52600	52600	0
184	20240419	155000	48194800	52600	52600	52600	52600	0
185	20240419	154900	48194800	52600	52600	52600	52600	0
186	20240419	154800	48194800	52600	52600	52600	52600	0
187	20240419	154700	48194800	52600	52600	52600	52600	0
188	20240419	154600	48194800	52600	52600	52600	52600	0
189	20240419	154500	48194800	52600	52600	52600	52600	0
190	20240419	154400	48194800	52600	52600	52600	52600	0
191	20240419	154300	48194800	52600	52600	52600	52600	0
192	20240419	154200	48194800	52600	52600	52600	52600	0
193	20240419	154100	48194800	52600	52600	52600	52600	0
194	20240419	154000	48194800	52600	52600	52600	52600	0
195	20240419	153900	48194800	52600	52600	52600	52600	0
196	20240419	153800	48194800	52600	52600	52600	52600	0
197	20240419	153700	48194800	52600	52600	52600	52600	0
198	20240419	153600	48194800	52600	52600	52600	52600	0
199	20240419	153500	48194800	52600	52600	52600	52600	0
200	20240419	153400	48194800	52600	52600	52600	52600	0
201	20240419	153300	48194800	52600	52600	52600	52600	0
202	20240419	153200	48194800	52600	52600	52600	52600	0
203	20240419	153100	48194800	52600	52600	52600	52600	0
204	20240419	153000	48194800	52600	52600	52600	52600	9
205	20240419	152900	47721400	52400	52400	52400	52400	0
206	20240419	152800	47721400	52400	52400	52400	52400	0
207	20240419	152700	47721400	52400	52400	52400	52400	0
208	20240419	152600	47721400	52400	52400	52400	52400	0
209	20240419	152500	47721400	52400	52400	52400	52400	0
210	20240419	152400	47721400	52400	52400	52400	52400	0
211	20240419	152300	47721400	52400	52400	52400	52400	0
212	20240419	152200	47721400	52400	52400	52400	52400	0
213	20240419	152100	47721400	52400	52400	52400	52400	0
214	20240419	152000	47721400	52400	52400	52400	52400	0
215	20240419	151900	47721400	52400	52400	52400	52400	0
216	20240419	151800	47721400	52400	52400	52400	52400	0
217	20240419	151700	47721400	52400	52400	52400	52400	0
218	20240419	151600	47721400	52400	52400	52400	52400	0
219	20240419	151500	47721400	52400	52400	52400	52400	0
220	20240419	151400	47721400	52400	52400	52400	52400	4
221	20240419	151300	47511800	52400	52400	52400	52400	1
222	20240419	151200	47459400	52400	52400	52400	52400	6
223	20240419	151100	47145000	52600	52600	52600	52600	0
224	20240419	151000	47145000	52600	52600	52600	52600	0
225	20240419	150900	47145000	52600	52600	52600	52600	0
226	20240419	150800	47145000	52600	52600	52600	52600	1
227	20240419	150700	47092400	52600	52600	52600	52600	15
228	20240419	150600	46303400	52600	52600	52600	52600	1
229	20240419	150500	46250800	52600	52600	52600	52600	0
230	20240419	150400	46250800	52600	52600	52600	52600	0
231	20240419	150300	46250800	52600	52600	52600	52600	0
232	20240419	150200	46250800	52600	52600	52600	52600	0
233	20240419	150100	46250800	52600	52600	52600	52600	1
234	20240419	150000	46198200	52600	52600	52600	52600	0
235	20240419	145900	46198200	52600	52600	52600	52600	0
236	20240419	145800	46198200	52600	52600	52600	52600	0
237	20240419	145700	46198200	52600	52600	52600	52600	0
238	20240419	145600	46198200	52600	52600	52600	52600	0
239	20240419	145500	46198200	52600	52600	52600	52600	0
240	20240419	145400	46198200	52600	52600	52600	52600	0
241	20240419	145300	46198200	52600	52600	52600	52600	0
242	20240419	145200	46198200	52600	52600	52600	52600	6
243	20240419	145100	45882600	52600	52600	52600	52600	0
244	20240419	145000	45882600	52600	52600	52600	52600	0
245	20240419	144900	45882600	52600	52600	52600	52600	0
246	20240419	144800	45882600	52600	52600	52600	52600	0
247	20240419	144700	45882600	52600	52600	52600	52600	0
248	20240419	144600	45882600	52600	52600	52600	52600	0
249	20240419	144500	45882600	52600	52600	52600	52600	0
250	20240419	144400	45882600	52600	52600	52600	52600	0
251	20240419	144300	45882600	52600	52600	52600	52600	0
252	20240419	144200	45882600	52600	52600	52600	52600	0
253	20240419	144100	45882600	52600	52600	52600	52600	0
254	20240419	144000	45882600	52600	52600	52600	52600	0
255	20240419	143900	45882600	52600	52600	52600	52600	1
256	20240419	143800	45830000	52400	52400	52400	52400	0
257	20240419	143700	45830000	52400	52400	52400	52400	2
258	20240419	143600	45725200	52600	52600	52600	52600	0
259	20240419	143500	45725200	52600	52600	52600	52600	0
260	20240419	143400	45725200	52600	52600	52600	52600	0
261	20240419	143300	45725200	52600	52600	52600	52600	0
262	20240419	143200	45725200	52600	52600	52600	52600	0
263	20240419	143100	45725200	52600	52600	52600	52600	0
264	20240419	143000	45725200	52600	52600	52600	52600	0
265	20240419	142900	45725200	52600	52600	52600	52600	0
266	20240419	142800	45725200	52600	52600	52600	52600	0
267	20240419	142700	45725200	52600	52600	52600	52600	14
268	20240419	142600	44988800	52700	52700	52700	52700	0
269	20240419	142500	44988800	52700	52700	52700	52700	0
270	20240419	142400	44988800	52700	52700	52700	52700	0
271	20240419	142300	44988800	52700	52700	52700	52700	0
272	20240419	142200	44988800	52700	52700	52700	52700	0
273	20240419	142100	44988800	52700	52700	52700	52700	0
274	20240419	142000	44988800	52700	52700	52700	52700	0
275	20240419	141900	44988800	52700	52700	52700	52700	0
276	20240419	141800	44988800	52700	52700	52700	52700	0
277	20240419	141700	44988800	52700	52700	52700	52700	0
278	20240419	141600	44988800	52700	52700	52700	52700	0
279	20240419	141500	44988800	52700	52700	52700	52700	0
280	20240419	141400	44988800	52700	52700	52700	52700	9
281	20240419	141300	44514500	52700	52700	52700	52700	0
282	20240419	141200	44514500	52700	52700	52700	52700	0
283	20240419	141100	44514500	52700	52700	52700	52700	0
284	20240419	141000	44514500	52700	52700	52700	52700	0
285	20240419	140900	44514500	52700	52700	52700	52700	0
286	20240419	140800	44514500	52700	52700	52700	52700	0
287	20240419	140700	44514500	52700	52700	52700	52700	0
288	20240419	140600	44514500	52700	52700	52700	52700	0
289	20240419	140500	44514500	52700	52700	52700	52700	0
290	20240419	140400	44514500	52700	52700	52700	52700	0
291	20240419	140300	44514500	52700	52700	52700	52700	0
292	20240419	140200	44514500	52700	52700	52700	52700	0
293	20240419	140100	44514500	52700	52700	52700	52700	0
294	20240419	140000	44514500	52700	52700	52700	52700	0
295	20240419	135900	44514500	52700	52700	52700	52700	0
296	20240419	135800	44514500	52700	52700	52700	52700	0
297	20240419	135700	44514500	52700	52700	52700	52700	0
298	20240419	135600	44514500	52700	52700	52700	52700	0
299	20240419	135500	44514500	52700	52700	52700	52700	0
300	20240419	135400	44514500	52700	52700	52700	52700	0
301	20240419	135300	44514500	52700	52700	52700	52700	0
302	20240419	135200	44514500	52700	52700	52700	52700	0
303	20240419	135100	44514500	52700	52700	52700	52700	0
304	20240419	135000	44514500	52700	52700	52700	52700	0
305	20240419	134900	44514500	52700	52700	52700	52700	0
306	20240419	134800	44514500	52700	52700	52700	52700	2
307	20240419	134700	44409100	52700	52700	52700	52700	0
308	20240419	134600	44409100	52700	52700	52700	52700	2
309	20240419	134500	44303700	52700	52700	52700	52700	0
310	20240419	134400	44303700	52700	52700	52700	52700	0
311	20240419	134300	44303700	52700	52700	52700	52700	0
312	20240419	134200	44303700	52700	52700	52700	52700	0
313	20240419	134100	44303700	52700	52700	52700	52700	0
314	20240419	134000	44303700	52700	52700	52700	52700	0
315	20240419	133900	44303700	52700	52700	52700	52700	0
316	20240419	133800	44303700	52700	52700	52700	52700	0
317	20240419	133700	44303700	52700	52700	52700	52700	0
318	20240419	133600	44303700	52700	52700	52700	52700	0
319	20240419	133500	44303700	52700	52700	52700	52700	0
320	20240419	133400	44303700	52700	52700	52700	52700	5
321	20240419	133300	44040200	52700	52700	52700	52700	0
322	20240419	133200	44040200	52700	52700	52700	52700	0
323	20240419	133100	44040200	52700	52700	52700	52700	0
324	20240419	133000	44040200	52700	52700	52700	52700	0
325	20240419	132900	44040200	52700	52700	52700	52700	0
326	20240419	132800	44040200	52700	52700	52700	52700	0
327	20240419	132700	44040200	52700	52700	52700	52700	0
328	20240419	132600	44040200	52700	52700	52700	52700	5
329	20240419	132500	43776700	52600	52600	52600	52600	0
330	20240419	132400	43776700	52600	52600	52600	52600	0
331	20240419	132300	43776700	52600	52600	52600	52600	0
332	20240419	132200	43776700	52600	52600	52600	52600	0
333	20240419	132100	43776700	52600	52600	52600	52600	1
334	20240419	132000	43724100	52400	52400	52400	52400	0
335	20240419	131900	43724100	52400	52400	52400	52400	2
336	20240419	131800	43619300	52600	52600	52600	52600	0
337	20240419	131700	43619300	52600	52600	52600	52600	0
338	20240419	131600	43619300	52600	52600	52600	52600	0
339	20240419	131500	43619300	52600	52600	52600	52600	0
340	20240419	131400	43619300	52600	52600	52600	52600	0
341	20240419	131300	43619300	52600	52600	52600	52600	0
342	20240419	131200	43619300	52600	52600	52600	52600	0
343	20240419	131100	43619300	52600	52600	52600	52600	0
344	20240419	131000	43619300	52600	52600	52600	52600	0
345	20240419	130900	43619300	52600	52600	52600	52600	0
346	20240419	130800	43619300	52600	52600	52600	52600	0
347	20240419	130700	43619300	52600	52600	52600	52600	0
348	20240419	130600	43619300	52600	52600	52600	52600	0
349	20240419	130500	43619300	52600	52600	52600	52600	0
350	20240419	130400	43619300	52600	52600	52600	52600	1
351	20240419	130300	43566700	52000	52000	52000	52000	0
352	20240419	130200	43566700	52000	52000	52000	52000	0
353	20240419	130100	43566700	52000	52000	52000	52000	0
354	20240419	130000	43566700	52000	52000	52000	52000	0
355	20240419	125900	43566700	52000	52000	52000	52000	0
356	20240419	125800	43566700	52000	52000	52000	52000	0
357	20240419	125700	43566700	52000	52000	52000	52000	0
358	20240419	125600	43566700	52000	52000	52000	52000	0
359	20240419	125500	43566700	52000	52000	52000	52000	0
360	20240419	125400	43566700	52000	52000	52000	52000	0
361	20240419	125300	43566700	52000	52000	52000	52000	0
362	20240419	125200	43566700	52000	52000	52000	52000	0
363	20240419	125100	43566700	52000	52000	52000	52000	0
364	20240419	125000	43566700	52000	52000	52000	52000	0
365	20240419	124900	43566700	52000	52000	52000	52000	0
366	20240419	124800	43566700	52000	52000	52000	52000	0
367	20240419	124700	43566700	52000	52000	52000	52000	0
368	20240419	124600	43566700	52000	52500	52500	52000	2
369	20240419	124500	43462200	52700	52700	52700	52700	0
370	20240419	124400	43462200	52700	52700	52700	52700	0
371	20240419	124300	43462200	52700	52700	52700	52700	0
372	20240419	124200	43462200	52700	52700	52700	52700	0
373	20240419	124100	43462200	52700	52700	52700	52700	0
374	20240419	124000	43462200	52700	52600	52700	52600	7
375	20240419	123900	43093400	52600	52600	52600	52600	0
376	20240419	123800	43093400	52600	52600	52600	52600	0
377	20240419	123700	43093400	52600	52600	52600	52600	0
378	20240419	123600	43093400	52600	52600	52600	52600	0
379	20240419	123500	43093400	52600	52600	52600	52600	1
380	20240419	123400	43040800	52600	52600	52600	52600	0
381	20240419	123300	43040800	52600	52600	52600	52600	0
382	20240419	123200	43040800	52600	52600	52600	52600	0
383	20240419	123100	43040800	52600	52600	52600	52600	0
384	20240419	123000	43040800	52600	52600	52600	52600	0
385	20240419	122900	43040800	52600	52600	52600	52600	0
386	20240419	122800	43040800	52600	52600	52600	52600	3
387	20240419	122700	42883000	52600	52600	52600	52600	0
388	20240419	122600	42883000	52600	52600	52600	52600	0
389	20240419	122500	42883000	52600	52600	52600	52600	5
390	20240419	122400	42620000	52600	52600	52600	52600	18
391	20240419	122300	41673200	52600	52600	52600	52600	0
392	20240419	122200	41673200	52600	52600	52600	52600	0
393	20240419	122100	41673200	52600	52600	52600	52600	0
394	20240419	122000	41673200	52600	52600	52600	52600	0
395	20240419	121900	41673200	52600	52600	52600	52600	0
396	20240419	121800	41673200	52600	52600	52600	52600	0
397	20240419	121700	41673200	52600	52600	52600	52600	0
398	20240419	121600	41673200	52600	52600	52600	52600	0
399	20240419	121500	41673200	52600	52600	52600	52600	0
400	20240419	121400	41673200	52600	52600	52600	52600	0
401	20240419	121300	41673200	52600	52600	52600	52600	0
402	20240419	121200	41673200	52600	52600	52600	52600	0
403	20240419	121100	41673200	52600	52600	52600	52600	0
404	20240419	121000	41673200	52600	52600	52600	52600	0
405	20240419	120900	41673200	52600	52600	52600	52600	0
406	20240419	120800	41673200	52600	52600	52600	52600	0
407	20240419	120700	41673200	52600	52600	52600	52600	0
408	20240419	120600	41673200	52600	52100	52600	52100	6
409	20240419	120500	41358800	51900	51900	51900	51900	0
410	20240419	120400	41358800	51900	51900	51900	51900	0
411	20240419	120300	41358800	51900	51900	51900	51900	0
412	20240419	120200	41358800	51900	51900	51900	51900	0
413	20240419	120100	41358800	51900	51900	51900	51900	0
414	20240419	120000	41358800	51900	51900	51900	51900	0
415	20240419	115900	41358800	51900	51900	51900	51900	1
416	20240419	115800	41306900	51900	51900	51900	51900	0
417	20240419	115700	41306900	51900	51900	51900	51900	0
418	20240419	115600	41306900	51900	51900	51900	51900	0
419	20240419	115500	41306900	51900	51900	51900	51900	38
420	20240419	115400	39334700	51900	51900	51900	51900	4
421	20240419	115300	39127100	51900	51900	51900	51900	0
422	20240419	115200	39127100	51900	52100	52100	51900	51
423	20240419	115100	36474100	52300	52300	52300	52300	1
424	20240419	115000	36421800	52300	52300	52300	52300	0
425	20240419	114900	36421800	52300	52300	52300	52300	0
426	20240419	114800	36421800	52300	52300	52300	52300	0
427	20240419	114700	36421800	52300	52300	52300	52300	0
428	20240419	114600	36421800	52300	52300	52300	52300	2
429	20240419	114500	36317200	52000	52000	52000	52000	0
430	20240419	114400	36317200	52000	52000	52000	52000	0
431	20240419	114300	36317200	52000	52000	52000	52000	1
432	20240419	114200	36265200	52100	52100	52100	52100	0
433	20240419	114100	36265200	52100	52100	52100	52100	0
434	20240419	114000	36265200	52100	52100	52100	52100	20
435	20240419	113900	35223200	52100	52100	52100	52100	0
436	20240419	113800	35223200	52100	52200	52200	52000	148
437	20240419	113700	27512900	52500	52500	52500	52500	0
438	20240419	113600	27512900	52500	52500	52500	52500	0
439	20240419	113500	27512900	52500	52500	52500	52500	0
440	20240419	113400	27512900	52500	52500	52500	52500	0
441	20240419	113300	27512900	52500	52500	52500	52500	0
442	20240419	113200	27512900	52500	52500	52500	52500	0
443	20240419	113100	27512900	52500	52500	52500	52500	0
444	20240419	113000	27512900	52500	52500	52500	52500	0
445	20240419	112900	27512900	52500	52500	52500	52500	0
446	20240419	112800	27512900	52500	52100	52500	52100	2
447	20240419	112700	27408300	52100	52400	52400	52100	35
448	20240419	112600	25581700	52300	52300	52300	52300	0
449	20240419	112500	25581700	52300	52300	52300	52300	0
450	20240419	112400	25581700	52300	52300	52300	52300	0
451	20240419	112300	25581700	52300	52400	52400	52300	10
452	20240419	112200	25058200	52500	52500	52500	52500	0
453	20240419	112100	25058200	52500	52400	52500	52300	51
454	20240419	112000	22389500	52500	52500	52500	52500	0
455	20240419	111900	22389500	52500	52500	52500	52500	0
456	20240419	111800	22389500	52500	52500	52500	52500	0
457	20240419	111700	22389500	52500	52500	52500	52500	0
458	20240419	111600	22389500	52500	52500	52500	52500	0
459	20240419	111500	22389500	52500	52500	52500	52500	0
460	20240419	111400	22389500	52500	52500	52500	52500	0
461	20240419	111300	22389500	52500	52500	52500	52500	0
462	20240419	111200	22389500	52500	52600	52600	52500	11
463	20240419	111100	21811700	52600	52600	52600	52600	0
464	20240419	111000	21811700	52600	52600	52600	52600	0
465	20240419	110900	21811700	52600	52600	52600	52600	0
466	20240419	110800	21811700	52600	52600	52600	52600	0
467	20240419	110700	21811700	52600	52600	52600	52600	10
468	20240419	110600	21285700	52700	52700	52700	52700	0
469	20240419	110500	21285700	52700	52700	52700	52700	0
470	20240419	110400	21285700	52700	52700	52700	52700	0
471	20240419	110300	21285700	52700	52700	52700	52700	0
472	20240419	110200	21285700	52700	52700	52700	52700	0
473	20240419	110100	21285700	52700	52700	52700	52700	0
474	20240419	110000	21285700	52700	52700	52700	52700	0
475	20240419	105900	21285700	52700	52700	52700	52700	0
476	20240419	105800	21285700	52700	52700	52700	52700	0
477	20240419	105700	21285700	52700	52700	52700	52700	0
478	20240419	105600	21285700	52700	52700	52700	52700	0
479	20240419	105500	21285700	52700	52700	52700	52700	0
480	20240419	105400	21285700	52700	52700	52700	52700	0
481	20240419	105300	21285700	52700	52700	52700	52700	1
482	20240419	105200	21233000	52700	52700	52700	52700	0
483	20240419	105100	21233000	52700	52700	52700	52700	4
484	20240419	105000	21022200	52600	52600	52600	52600	1
485	20240419	104900	20969600	52500	52500	52500	52500	0
486	20240419	104800	20969600	52500	52500	52500	52500	0
487	20240419	104700	20969600	52500	52500	52500	52500	0
488	20240419	104600	20969600	52500	52500	52500	52500	0
489	20240419	104500	20969600	52500	52500	52500	52500	0
490	20240419	104400	20969600	52500	52500	52500	52500	0
491	20240419	104300	20969600	52500	52500	52500	52500	0
492	20240419	104200	20969600	52500	52500	52500	52500	0
493	20240419	104100	20969600	52500	52500	52500	52500	0
494	20240419	104000	20969600	52500	52500	52500	52500	0
495	20240419	103900	20969600	52500	52500	52500	52500	3
496	20240419	103800	20812100	52500	52500	52500	52500	4
497	20240419	103700	20602100	52300	52700	52700	52300	186
498	20240419	103600	10834200	52600	52600	52600	52600	0
499	20240419	103500	10834200	52600	52600	52600	52600	0
500	20240419	103400	10834200	52600	52600	52600	52600	0
501	20240419	103300	10834200	52600	53100	53100	52600	70
502	20240419	103200	7130400	53100	53100	53100	53100	0
503	20240419	103100	7130400	53100	53600	53600	53100	21
504	20240419	103000	6013800	53300	53300	53300	53300	0
505	20240419	102900	6013800	53300	53300	53300	53300	0
506	20240419	102800	6013800	53300	53300	53300	53300	0
507	20240419	102700	6013800	53300	53300	53300	53300	0
508	20240419	102600	6013800	53300	53300	53300	53300	0
509	20240419	102500	6013800	53300	53300	53300	53300	0
510	20240419	102400	6013800	53300	53300	53300	53300	0
511	20240419	102300	6013800	53300	53300	53300	53300	0
512	20240419	102200	6013800	53300	53300	53300	53300	0
513	20240419	102100	6013800	53300	53300	53300	53300	0
514	20240419	102000	6013800	53300	53300	53300	53300	0
515	20240419	101900	6013800	53300	53300	53300	53300	0
516	20240419	101800	6013800	53300	53300	53300	53300	0
517	20240419	101700	6013800	53300	53300	53300	53300	0
518	20240419	101600	6013800	53300	53300	53300	53300	8
519	20240419	101500	5587400	53100	53100	53100	53100	0
520	20240419	101400	5587400	53100	53100	53100	53100	0
521	20240419	101300	5587400	53100	53100	53100	53100	0
522	20240419	101200	5587400	53100	53100	53100	53100	0
523	20240419	101100	5587400	53100	53100	53100	53100	0
524	20240419	101000	5587400	53100	53100	53100	53100	0
525	20240419	100900	5587400	53100	53100	53100	53100	0
526	20240419	100800	5587400	53100	53100	53100	53100	0
527	20240419	100700	5587400	53100	53100	53100	53100	0
528	20240419	100600	5587400	53100	53100	53100	53100	0
529	20240419	100500	5587400	53100	53100	53100	53100	0
530	20240419	100400	5587400	53100	53100	53100	53100	0
531	20240419	100300	5587400	53100	53200	53200	53100	20
532	20240419	100200	4525100	53100	53100	53100	53100	0
533	20240419	100100	4525100	53100	53100	53100	53100	0
534	20240419	100000	4525100	53100	53100	53100	53100	0
535	20240419	095900	4525100	53100	53100	53100	53100	0
536	20240419	095800	4525100	53100	53100	53100	53100	0
537	20240419	095700	4525100	53100	53100	53100	53100	0
538	20240419	095600	4525100	53100	53100	53100	53100	0
539	20240419	095500	4525100	53100	53100	53100	53100	3
540	20240419	095400	4365800	53100	53100	53100	53100	5
541	20240419	095300	4100300	53100	53100	53100	53100	0
542	20240419	095200	4100300	53100	53100	53100	53100	0
543	20240419	095100	4100300	53100	53100	53100	53100	0
544	20240419	095000	4100300	53100	53100	53100	53100	0
545	20240419	094900	4100300	53100	53100	53100	53100	0
546	20240419	094800	4100300	53100	53100	53100	53100	0
547	20240419	094700	4100300	53100	53100	53100	53100	4
548	20240419	094600	3887900	53100	53100	53100	53100	1
549	20240419	094500	3834800	53100	53100	53100	53100	0
550	20240419	094400	3834800	53100	53100	53100	53100	0
551	20240419	094300	3834800	53100	53100	53100	53100	0
552	20240419	094200	3834800	53100	53100	53100	53100	0
553	20240419	094100	3834800	53100	53100	53100	53100	1
554	20240419	094000	3781700	53100	53100	53100	53100	0
555	20240419	093900	3781700	53100	53100	53100	53100	0
556	20240419	093800	3781700	53100	53100	53100	53100	0
557	20240419	093700	3781700	53100	53100	53100	53100	0
558	20240419	093600	3781700	53100	53100	53100	53100	0
559	20240419	093500	3781700	53100	53100	53100	53100	0
560	20240419	093400	3781700	53100	53100	53100	53100	0
561	20240419	093300	3781700	53100	53100	53100	53100	0
562	20240419	093200	3781700	53100	53100	53100	53100	0
563	20240419	093100	3781700	53100	53100	53100	53100	0
564	20240419	093000	3781700	53100	53100	53100	53100	0
565	20240419	092900	3781700	53100	53100	53100	53100	0
566	20240419	092800	3781700	53100	53100	53100	53100	12
567	20240419	092700	3144500	53200	53200	53200	53200	0
568	20240419	092600	3144500	53200	53200	53200	53200	0
569	20240419	092500	3144500	53200	53200	53200	53200	0
570	20240419	092400	3144500	53200	53200	53200	53200	0
571	20240419	092300	3144500	53200	53200	53200	53200	0
572	20240419	092200	3144500	53200	53200	53200	53200	0
573	20240419	092100	3144500	53200	53200	53200	53200	0
574	20240419	092000	3144500	53200	53200	53200	53200	0
575	20240419	091900	3144500	53200	53200	53200	53200	2
576	20240419	091800	3038100	53300	53300	53300	53300	0
577	20240419	091700	3038100	53300	53300	53300	53300	0
578	20240419	091600	3038100	53300	53300	53300	53300	0
579	20240419	091500	3038100	53300	53300	53300	53300	0
580	20240419	091400	3038100	53300	53300	53300	53300	0
581	20240419	091300	3038100	53300	53300	53300	53300	0
582	20240419	091200	3038100	53300	53300	53300	53300	0
583	20240419	091100	3038100	53300	53300	53300	53300	0
584	20240419	091000	3038100	53300	53300	53300	53300	1
585	20240419	090900	2984800	53300	53300	53300	53300	0
586	20240419	090800	2984800	53300	53300	53300	53300	0
587	20240419	090700	2984800	53300	53300	53300	53300	0
588	20240419	090600	2984800	53300	53300	53300	53300	0
589	20240419	090500	2984800	53300	53300	53300	53300	0
590	20240419	090400	2984800	53300	53300	53300	53300	0
591	20240419	090300	2984800	53300	53300	53300	53300	0
592	20240419	090200	2984800	53300	53300	53300	53300	0
593	20240419	090100	2984800	53300	53300	53300	53300	0
594	20240419	090000	2984800	53300	53300	53300	53300	56