KissMeData/011390/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185600	27183700	52800	52800	52800	52800	6
3	20240423	185500	27183700	52800	52800	52800	52800	0
4	20240423	185400	27183700	52800	52800	52800	52800	0
5	20240423	185300	27183700	52800	52800	52800	52800	0
6	20240423	185200	27183700	52800	52800	52800	52800	0
7	20240423	185100	27183700	52800	52800	52800	52800	0
8	20240423	185000	27183700	52800	52800	52800	52800	0
9	20240423	184900	27183700	52800	52800	52800	52800	0
10	20240423	184800	27183700	52800	52800	52800	52800	0
11	20240423	184700	27183700	52800	52800	52800	52800	0
12	20240423	184600	27183700	52800	52800	52800	52800	0
13	20240423	184500	27183700	52800	52800	52800	52800	0
14	20240423	184400	27183700	52800	52800	52800	52800	0
15	20240423	184300	27183700	52800	52800	52800	52800	0
16	20240423	184200	27183700	52800	52800	52800	52800	0
17	20240423	184100	27183700	52800	52800	52800	52800	0
18	20240423	184000	27183700	52800	52800	52800	52800	0
19	20240423	183900	27183700	52800	52800	52800	52800	0
20	20240423	183800	27183700	52800	52800	52800	52800	0
21	20240423	183700	27183700	52800	52800	52800	52800	0
22	20240423	183600	27183700	52800	52800	52800	52800	0
23	20240423	183500	27183700	52800	52800	52800	52800	0
24	20240423	183400	27183700	52800	52800	52800	52800	0
25	20240423	183300	27183700	52800	52800	52800	52800	0
26	20240423	183200	27183700	52800	52800	52800	52800	0
27	20240423	183100	27183700	52800	52800	52800	52800	0
28	20240423	183000	27183700	52800	52800	52800	52800	0
29	20240423	182900	27183700	52800	52800	52800	52800	0
30	20240423	182800	27183700	52800	52800	52800	52800	0
31	20240423	182700	27183700	52800	52800	52800	52800	0
32	20240423	182600	27183700	52800	52800	52800	52800	6
33	20240423	182500	27183700	52800	52800	52800	52800	0
34	20240423	182400	27183700	52800	52800	52800	52800	0
35	20240423	182300	27183700	52800	52800	52800	52800	0
36	20240423	182200	27183700	52800	52800	52800	52800	0
37	20240423	182100	27183700	52800	52800	52800	52800	0
38	20240423	182000	27183700	52800	52800	52800	52800	0
39	20240423	181900	27183700	52800	52800	52800	52800	0
40	20240423	181800	27183700	52800	52800	52800	52800	0
41	20240423	181700	27183700	52800	52800	52800	52800	0
42	20240423	181600	27183700	52800	52800	52800	52800	0
43	20240423	181500	27183700	52800	52800	52800	52800	0
44	20240423	181400	27183700	52800	52800	52800	52800	0
45	20240423	181300	27183700	52800	52800	52800	52800	0
46	20240423	181200	27183700	52800	52800	52800	52800	0
47	20240423	181100	27183700	52800	52800	52800	52800	0
48	20240423	181000	27183700	52800	52800	52800	52800	0
49	20240423	180900	27183700	52800	52800	52800	52800	0
50	20240423	180800	27183700	52800	52800	52800	52800	0
51	20240423	180700	27183700	52800	52800	52800	52800	0
52	20240423	180600	27183700	52800	52800	52800	52800	0
53	20240423	180500	27183700	52800	52800	52800	52800	0
54	20240423	180400	27183700	52800	52800	52800	52800	0
55	20240423	180300	27183700	52800	52800	52800	52800	0
56	20240423	180200	27183700	52800	52800	52800	52800	0
57	20240423	180100	27183700	52800	52800	52800	52800	0
58	20240423	180000	27183700	52800	52800	52800	52800	0
59	20240423	175900	27183700	52800	52800	52800	52800	0
60	20240423	175800	27183700	52800	52800	52800	52800	0
61	20240423	175700	27183700	52800	52800	52800	52800	0
62	20240423	175600	27183700	52800	52800	52800	52800	6
63	20240423	175500	27183700	52800	52800	52800	52800	0
64	20240423	175400	27183700	52800	52800	52800	52800	0
65	20240423	175300	27183700	52800	52800	52800	52800	0
66	20240423	175200	27183700	52800	52800	52800	52800	0
67	20240423	175100	27183700	52800	52800	52800	52800	0
68	20240423	175000	27183700	52800	52800	52800	52800	0
69	20240423	174900	27183700	52800	52800	52800	52800	0
70	20240423	174800	27183700	52800	52800	52800	52800	0
71	20240423	174700	27183700	52800	52800	52800	52800	0
72	20240423	174600	27183700	52800	52800	52800	52800	0
73	20240423	174500	27183700	52800	52800	52800	52800	0
74	20240423	174400	27183700	52800	52800	52800	52800	0
75	20240423	174300	27183700	52800	52800	52800	52800	0
76	20240423	174200	27183700	52800	52800	52800	52800	0
77	20240423	174100	27183700	52800	52800	52800	52800	0
78	20240423	174000	27183700	52800	52800	52800	52800	0
79	20240423	173900	27183700	52800	52800	52800	52800	0
80	20240423	173800	27183700	52800	52800	52800	52800	0
81	20240423	173700	27183700	52800	52800	52800	52800	0
82	20240423	173600	27183700	52800	52800	52800	52800	0
83	20240423	173500	27183700	52800	52800	52800	52800	0
84	20240423	173400	27183700	52800	52800	52800	52800	0
85	20240423	173300	27183700	52800	52800	52800	52800	0
86	20240423	173200	27183700	52800	52800	52800	52800	0
87	20240423	173100	27183700	52800	52800	52800	52800	0
88	20240423	173000	27183700	52800	52800	52800	52800	0
89	20240423	172900	27183700	52800	52800	52800	52800	0
90	20240423	172800	27183700	52800	52800	52800	52800	0
91	20240423	172700	27183700	52800	52800	52800	52800	0
92	20240423	172600	27183700	52800	52800	52800	52800	6
93	20240423	172500	27183700	52800	52800	52800	52800	0
94	20240423	172400	27183700	52800	52800	52800	52800	0
95	20240423	172300	27183700	52800	52800	52800	52800	0
96	20240423	172200	27183700	52800	52800	52800	52800	0
97	20240423	172100	27183700	52800	52800	52800	52800	0
98	20240423	172000	27183700	52800	52800	52800	52800	0
99	20240423	171900	27183700	52800	52800	52800	52800	0
100	20240423	171800	27183700	52800	52800	52800	52800	0
101	20240423	171700	27183700	52800	52800	52800	52800	0
102	20240423	171600	27183700	52800	52800	52800	52800	0
103	20240423	171500	27183700	52800	52800	52800	52800	0
104	20240423	171400	27183700	52800	52800	52800	52800	0
105	20240423	171300	27183700	52800	52800	52800	52800	0
106	20240423	171200	27183700	52800	52800	52800	52800	0
107	20240423	171100	27183700	52800	52800	52800	52800	0
108	20240423	171000	27183700	52800	52800	52800	52800	0
109	20240423	170900	27183700	52800	52800	52800	52800	0
110	20240423	170800	27183700	52800	52800	52800	52800	0
111	20240423	170700	27183700	52800	52800	52800	52800	0
112	20240423	170600	27183700	52800	52800	52800	52800	0
113	20240423	170500	27183700	52800	52800	52800	52800	0
114	20240423	170400	27183700	52800	52800	52800	52800	0
115	20240423	170300	27183700	52800	52800	52800	52800	0
116	20240423	170200	27183700	52800	52800	52800	52800	0
117	20240423	170100	27183700	52800	52800	52800	52800	0
118	20240423	170000	27183700	52800	52800	52800	52800	0
119	20240423	165900	27183700	52800	52800	52800	52800	0
120	20240423	165800	27183700	52800	52800	52800	52800	0
121	20240423	165700	27183700	52800	52800	52800	52800	0
122	20240423	165600	27183700	52800	52800	52800	52800	6
123	20240423	165500	27183700	52800	52800	52800	52800	0
124	20240423	165400	27183700	52800	52800	52800	52800	0
125	20240423	165300	27183700	52800	52800	52800	52800	0
126	20240423	165200	27183700	52800	52800	52800	52800	0
127	20240423	165100	27183700	52800	52800	52800	52800	0
128	20240423	165000	27183700	52800	52800	52800	52800	0
129	20240423	164900	27183700	52800	52800	52800	52800	0
130	20240423	164800	27183700	52800	52800	52800	52800	0
131	20240423	164700	27183700	52800	52800	52800	52800	0
132	20240423	164600	27183700	52800	52800	52800	52800	0
133	20240423	164500	27183700	52800	52800	52800	52800	0
134	20240423	164400	27183700	52800	52800	52800	52800	0
135	20240423	164300	27183700	52800	52800	52800	52800	0
136	20240423	164200	27183700	52800	52800	52800	52800	0
137	20240423	164100	27183700	52800	52800	52800	52800	0
138	20240423	164000	27183700	52800	52800	52800	52800	0
139	20240423	163900	27183700	52800	52800	52800	52800	0
140	20240423	163800	27183700	52800	52800	52800	52800	0
141	20240423	163700	27183700	52800	52800	52800	52800	0
142	20240423	163600	27183700	52800	52800	52800	52800	0
143	20240423	163500	27183700	52800	52800	52800	52800	0
144	20240423	163400	27183700	52800	52800	52800	52800	0
145	20240423	163300	27183700	52800	52800	52800	52800	0
146	20240423	163200	27183700	52800	52800	52800	52800	0
147	20240423	163100	27183700	52800	52800	52800	52800	0
148	20240423	163000	27183700	52800	52800	52800	52800	0
149	20240423	162900	27183700	52800	52800	52800	52800	0
150	20240423	162800	27183700	52800	52800	52800	52800	0
151	20240423	162700	27183700	52800	52800	52800	52800	0
152	20240423	162600	27183700	52800	52800	52800	52800	6
153	20240423	162500	27183700	52800	52800	52800	52800	0
154	20240423	162400	27183700	52800	52800	52800	52800	0
155	20240423	162300	27183700	52800	52800	52800	52800	0
156	20240423	162200	27183700	52800	52800	52800	52800	0
157	20240423	162100	27183700	52800	52800	52800	52800	0
158	20240423	162000	27183700	52800	52800	52800	52800	0
159	20240423	161900	27183700	52800	52800	52800	52800	0
160	20240423	161800	27183700	52800	52800	52800	52800	0
161	20240423	161700	27183700	52800	52800	52800	52800	0
162	20240423	161600	27183700	52800	52800	52800	52800	0
163	20240423	161500	27183700	52800	52800	52800	52800	0
164	20240423	161400	27183700	52800	52800	52800	52800	0
165	20240423	161300	27183700	52800	52800	52800	52800	0
166	20240423	161200	27183700	52800	52800	52800	52800	0
167	20240423	161100	27183700	52800	52800	52800	52800	0
168	20240423	161000	27183700	52800	52800	52800	52800	0
169	20240423	160900	27183700	52800	52800	52800	52800	0
170	20240423	160800	27183700	52800	52800	52800	52800	0
171	20240423	160700	27183700	52800	52800	52800	52800	0
172	20240423	160600	27183700	52800	52800	52800	52800	0
173	20240423	160500	27183700	52800	52800	52800	52800	0
174	20240423	160400	27183700	52800	52800	52800	52800	0
175	20240423	160300	27183700	52800	52800	52800	52800	0
176	20240423	160200	27183700	52800	52800	52800	52800	0
177	20240423	160100	27183700	52800	52800	52800	52800	0
178	20240423	160000	27183700	52800	52800	52800	52800	0
179	20240423	155900	27183700	52800	52800	52800	52800	0
180	20240423	155800	27183700	52800	52800	52800	52800	0
181	20240423	155700	27183700	52800	52800	52800	52800	0
182	20240423	155600	27183700	52800	52800	52800	52800	6
183	20240423	155500	27183700	52800	52800	52800	52800	0
184	20240423	155400	27183700	52800	52800	52800	52800	0
185	20240423	155300	27183700	52800	52800	52800	52800	0
186	20240423	155200	27183700	52800	52800	52800	52800	0
187	20240423	155100	27183700	52800	52800	52800	52800	0
188	20240423	155000	27183700	52800	52800	52800	52800	0
189	20240423	154900	27183700	52800	52800	52800	52800	0
190	20240423	154800	27183700	52800	52800	52800	52800	0
191	20240423	154700	27183700	52800	52800	52800	52800	0
192	20240423	154600	27183700	52800	52800	52800	52800	0
193	20240423	154500	27183700	52800	52800	52800	52800	0
194	20240423	154400	27183700	52800	52800	52800	52800	0
195	20240423	154300	27183700	52800	52800	52800	52800	0
196	20240423	154200	27183700	52800	52800	52800	52800	0
197	20240423	154100	27183700	52800	52800	52800	52800	0
198	20240423	154000	27183700	52800	52800	52800	52800	0
199	20240423	153900	27183700	52800	52800	52800	52800	0
200	20240423	153800	27183700	52800	52800	52800	52800	0
201	20240423	153700	27183700	52800	52800	52800	52800	0
202	20240423	153600	27183700	52800	52800	52800	52800	0
203	20240423	153500	27183700	52800	52800	52800	52800	0
204	20240423	153400	27183700	52800	52800	52800	52800	0
205	20240423	153300	27183700	52800	52800	52800	52800	0
206	20240423	153200	27183700	52800	52800	52800	52800	0
207	20240423	153100	27183700	52800	52800	52800	52800	0
208	20240423	153000	27183700	52800	52800	52800	52800	6
209	20240423	152900	26866900	52800	52800	52800	52800	0
210	20240423	152800	26866900	52800	52800	52800	52800	0
211	20240423	152700	26866900	52800	52800	52800	52800	0
212	20240423	152600	26866900	52800	52800	52800	52800	0
213	20240423	152500	26866900	52800	52800	52800	52800	0
214	20240423	152400	26866900	52800	52800	52800	52800	0
215	20240423	152300	26866900	52800	52800	52800	52800	0
216	20240423	152200	26866900	52800	52800	52800	52800	0
217	20240423	152100	26866900	52800	52800	52800	52800	0
218	20240423	152000	26866900	52800	52800	52800	52800	0
219	20240423	151900	26866900	52800	52800	52800	52800	0
220	20240423	151800	26866900	52800	52800	52800	52800	0
221	20240423	151700	26866900	52800	52800	52800	52800	0
222	20240423	151600	26866900	52800	52800	52800	52800	1
223	20240423	151500	26814100	52400	52400	52400	52400	0
224	20240423	151400	26814100	52400	52400	52400	52400	0
225	20240423	151300	26814100	52400	52400	52400	52400	0
226	20240423	151200	26814100	52400	52400	52400	52400	0
227	20240423	151100	26814100	52400	52400	52400	52400	0
228	20240423	151000	26814100	52400	52400	52400	52400	1
229	20240423	150900	26761700	52800	52800	52800	52800	0
230	20240423	150800	26761700	52800	52800	52800	52800	0
231	20240423	150700	26761700	52800	52800	52800	52800	0
232	20240423	150600	26761700	52800	52800	52800	52800	0
233	20240423	150500	26761700	52800	52800	52800	52800	0
234	20240423	150400	26761700	52800	52800	52800	52800	0
235	20240423	150300	26761700	52800	52800	52800	52800	0
236	20240423	150200	26761700	52800	52800	52800	52800	0
237	20240423	150100	26761700	52800	52800	52800	52800	0
238	20240423	150000	26761700	52800	52800	52800	52800	0
239	20240423	145900	26761700	52800	52800	52800	52800	0
240	20240423	145800	26761700	52800	52800	52800	52800	0
241	20240423	145700	26761700	52800	52800	52800	52800	0
242	20240423	145600	26761700	52800	52800	52800	52800	0
243	20240423	145500	26761700	52800	52800	52800	52800	0
244	20240423	145400	26761700	52800	52800	52800	52800	1
245	20240423	145300	26708900	52400	52400	52400	52400	0
246	20240423	145200	26708900	52400	52400	52400	52400	1
247	20240423	145100	26656500	52800	52800	52800	52800	0
248	20240423	145000	26656500	52800	52800	52800	52800	0
249	20240423	144900	26656500	52800	52800	52800	52800	0
250	20240423	144800	26656500	52800	52800	52800	52800	100
251	20240423	144700	21376500	52800	52800	52800	52800	0
252	20240423	144600	21376500	52800	52800	52800	52800	0
253	20240423	144500	21376500	52800	52800	52800	52800	0
254	20240423	144400	21376500	52800	52800	52800	52800	0
255	20240423	144300	21376500	52800	52800	52800	52800	0
256	20240423	144200	21376500	52800	52800	52800	52800	0
257	20240423	144100	21376500	52800	52800	52800	52800	0
258	20240423	144000	21376500	52800	52800	52800	52800	0
259	20240423	143900	21376500	52800	52800	52800	52800	0
260	20240423	143800	21376500	52800	52800	52800	52800	0
261	20240423	143700	21376500	52800	52800	52800	52800	0
262	20240423	143600	21376500	52800	52800	52800	52800	0
263	20240423	143500	21376500	52800	52800	52800	52800	0
264	20240423	143400	21376500	52800	52800	52800	52800	0
265	20240423	143300	21376500	52800	52800	52800	52800	0
266	20240423	143200	21376500	52800	52800	52800	52800	0
267	20240423	143100	21376500	52800	52800	52800	52800	0
268	20240423	143000	21376500	52800	52800	52800	52800	0
269	20240423	142900	21376500	52800	52800	52800	52800	0
270	20240423	142800	21376500	52800	52800	52800	52800	1
271	20240423	142700	21323700	52800	52800	52800	52800	0
272	20240423	142600	21323700	52800	52800	52800	52800	0
273	20240423	142500	21323700	52800	52800	52800	52800	0
274	20240423	142400	21323700	52800	52800	52800	52800	0
275	20240423	142300	21323700	52800	52800	52800	52800	0
276	20240423	142200	21323700	52800	52800	52800	52800	0
277	20240423	142100	21323700	52800	52800	52800	52800	0
278	20240423	142000	21323700	52800	52800	52800	52800	0
279	20240423	141900	21323700	52800	52700	52800	52700	57
280	20240423	141800	18316800	52700	52700	52700	52700	0
281	20240423	141700	18316800	52700	52700	52700	52700	0
282	20240423	141600	18316800	52700	52700	52700	52700	0
283	20240423	141500	18316800	52700	52700	52700	52700	0
284	20240423	141400	18316800	52700	52700	52700	52700	0
285	20240423	141300	18316800	52700	52700	52700	52700	0
286	20240423	141200	18316800	52700	52700	52700	52700	0
287	20240423	141100	18316800	52700	52700	52700	52700	0
288	20240423	141000	18316800	52700	52700	52700	52700	0
289	20240423	140900	18316800	52700	52700	52700	52700	0
290	20240423	140800	18316800	52700	52700	52700	52700	0
291	20240423	140700	18316800	52700	52700	52700	52700	0
292	20240423	140600	18316800	52700	52700	52700	52700	0
293	20240423	140500	18316800	52700	52700	52700	52700	0
294	20240423	140400	18316800	52700	52700	52700	52700	0
295	20240423	140300	18316800	52700	52700	52700	52700	0
296	20240423	140200	18316800	52700	52700	52700	52700	0
297	20240423	140100	18316800	52700	52700	52700	52700	0
298	20240423	140000	18316800	52700	52700	52700	52700	0
299	20240423	135900	18316800	52700	52700	52700	52700	0
300	20240423	135800	18316800	52700	52700	52700	52700	0
301	20240423	135700	18316800	52700	52700	52700	52700	0
302	20240423	135600	18316800	52700	52700	52700	52700	0
303	20240423	135500	18316800	52700	52700	52700	52700	0
304	20240423	135400	18316800	52700	52700	52700	52700	0
305	20240423	135300	18316800	52700	52700	52700	52700	0
306	20240423	135200	18316800	52700	52700	52700	52700	0
307	20240423	135100	18316800	52700	52700	52700	52700	0
308	20240423	135000	18316800	52700	52700	52700	52700	0
309	20240423	134900	18316800	52700	52700	52700	52700	0
310	20240423	134800	18316800	52700	52700	52700	52700	0
311	20240423	134700	18316800	52700	52700	52700	52700	0
312	20240423	134600	18316800	52700	52700	52700	52700	0
313	20240423	134500	18316800	52700	52700	52700	52700	0
314	20240423	134400	18316800	52700	52700	52700	52700	0
315	20240423	134300	18316800	52700	52700	52700	52700	0
316	20240423	134200	18316800	52700	52700	52700	52700	0
317	20240423	134100	18316800	52700	52700	52700	52700	0
318	20240423	134000	18316800	52700	52700	52700	52700	0
319	20240423	133900	18316800	52700	52700	52700	52700	0
320	20240423	133800	18316800	52700	52700	52700	52700	1
321	20240423	133700	18264100	52700	52700	52700	52700	0
322	20240423	133600	18264100	52700	52700	52700	52700	0
323	20240423	133500	18264100	52700	52700	52700	52700	0
324	20240423	133400	18264100	52700	52700	52700	52700	0
325	20240423	133300	18264100	52700	52700	52700	52700	0
326	20240423	133200	18264100	52700	52700	52700	52700	0
327	20240423	133100	18264100	52700	52700	52700	52700	0
328	20240423	133000	18264100	52700	52700	52700	52700	0
329	20240423	132900	18264100	52700	52700	52700	52700	0
330	20240423	132800	18264100	52700	52700	52700	52700	0
331	20240423	132700	18264100	52700	52700	52700	52700	0
332	20240423	132600	18264100	52700	52700	52700	52700	0
333	20240423	132500	18264100	52700	52700	52700	52700	0
334	20240423	132400	18264100	52700	52700	52700	52700	1
335	20240423	132300	18211400	52100	52100	52100	52100	0
336	20240423	132200	18211400	52100	52100	52100	52100	0
337	20240423	132100	18211400	52100	52100	52100	52100	0
338	20240423	132000	18211400	52100	52100	52100	52100	0
339	20240423	131900	18211400	52100	52100	52100	52100	0
340	20240423	131800	18211400	52100	52100	52100	52100	0
341	20240423	131700	18211400	52100	52100	52100	52100	0
342	20240423	131600	18211400	52100	52100	52100	52100	0
343	20240423	131500	18211400	52100	52100	52100	52100	0
344	20240423	131400	18211400	52100	52100	52100	52100	0
345	20240423	131300	18211400	52100	52100	52100	52100	0
346	20240423	131200	18211400	52100	52100	52100	52100	0
347	20240423	131100	18211400	52100	52100	52100	52100	0
348	20240423	131000	18211400	52100	52100	52100	52100	0
349	20240423	130900	18211400	52100	52100	52100	52100	0
350	20240423	130800	18211400	52100	52100	52100	52100	0
351	20240423	130700	18211400	52100	52100	52100	52100	0
352	20240423	130600	18211400	52100	52300	52300	52100	60
353	20240423	130500	15079700	52800	52800	52800	52800	30
354	20240423	130400	13495700	52800	52800	52800	52800	0
355	20240423	130300	13495700	52800	52800	52800	52800	0
356	20240423	130200	13495700	52800	52800	52800	52800	0
357	20240423	130100	13495700	52800	52800	52800	52800	0
358	20240423	130000	13495700	52800	52800	52800	52800	0
359	20240423	125900	13495700	52800	52800	52800	52800	0
360	20240423	125800	13495700	52800	52800	52800	52800	0
361	20240423	125700	13495700	52800	52800	52800	52800	0
362	20240423	125600	13495700	52800	52800	52800	52800	0
363	20240423	125500	13495700	52800	52800	52800	52800	0
364	20240423	125400	13495700	52800	52800	52800	52800	0
365	20240423	125300	13495700	52800	52800	52800	52800	0
366	20240423	125200	13495700	52800	52800	52800	52800	0
367	20240423	125100	13495700	52800	52800	52800	52800	0
368	20240423	125000	13495700	52800	52800	52800	52800	0
369	20240423	124900	13495700	52800	52800	52800	52800	0
370	20240423	124800	13495700	52800	52800	52800	52800	0
371	20240423	124700	13495700	52800	52800	52800	52800	0
372	20240423	124600	13495700	52800	52800	52800	52800	0
373	20240423	124500	13495700	52800	52800	52800	52800	0
374	20240423	124400	13495700	52800	52800	52800	52800	0
375	20240423	124300	13495700	52800	52800	52800	52800	0
376	20240423	124200	13495700	52800	52800	52800	52800	0
377	20240423	124100	13495700	52800	52800	52800	52800	0
378	20240423	124000	13495700	52800	52800	52800	52800	0
379	20240423	123900	13495700	52800	52800	52800	52800	0
380	20240423	123800	13495700	52800	52800	52800	52800	0
381	20240423	123700	13495700	52800	52800	52800	52800	0
382	20240423	123600	13495700	52800	52800	52800	52800	0
383	20240423	123500	13495700	52800	52800	52800	52800	0
384	20240423	123400	13495700	52800	52800	52800	52800	0
385	20240423	123300	13495700	52800	52800	52800	52800	0
386	20240423	123200	13495700	52800	52800	52800	52800	0
387	20240423	123100	13495700	52800	52800	52800	52800	0
388	20240423	123000	13495700	52800	52800	52800	52800	0
389	20240423	122900	13495700	52800	52800	52800	52800	0
390	20240423	122800	13495700	52800	52400	52800	52400	12
391	20240423	122700	12866100	52400	52400	52400	52400	0
392	20240423	122600	12866100	52400	52400	52400	52400	0
393	20240423	122500	12866100	52400	52400	52400	52400	1
394	20240423	122400	12813700	52400	52400	52400	52400	0
395	20240423	122300	12813700	52400	52400	52400	52400	0
396	20240423	122200	12813700	52400	52400	52400	52400	0
397	20240423	122100	12813700	52400	52400	52400	52400	0
398	20240423	122000	12813700	52400	52400	52400	52400	0
399	20240423	121900	12813700	52400	52400	52400	52400	1
400	20240423	121800	12761300	52400	52400	52400	52400	0
401	20240423	121700	12761300	52400	52400	52400	52400	0
402	20240423	121600	12761300	52400	52400	52400	52400	0
403	20240423	121500	12761300	52400	52400	52400	52400	0
404	20240423	121400	12761300	52400	52400	52400	52400	0
405	20240423	121300	12761300	52400	52400	52400	52400	0
406	20240423	121200	12761300	52400	52400	52400	52400	0
407	20240423	121100	12761300	52400	52400	52400	52400	0
408	20240423	121000	12761300	52400	52400	52400	52400	0
409	20240423	120900	12761300	52400	52400	52400	52400	0
410	20240423	120800	12761300	52400	52400	52400	52400	0
411	20240423	120700	12761300	52400	52400	52400	52400	0
412	20240423	120600	12761300	52400	52400	52400	52400	2
413	20240423	120500	12656500	52300	52300	52300	52300	0
414	20240423	120400	12656500	52300	52300	52300	52300	0
415	20240423	120300	12656500	52300	52300	52300	52300	1
416	20240423	120200	12604200	52900	52900	52900	52900	0
417	20240423	120100	12604200	52900	52900	52900	52900	0
418	20240423	120000	12604200	52900	52900	52900	52900	0
419	20240423	115900	12604200	52900	52900	52900	52900	0
420	20240423	115800	12604200	52900	52900	52900	52900	0
421	20240423	115700	12604200	52900	52900	52900	52900	0
422	20240423	115600	12604200	52900	52900	52900	52900	0
423	20240423	115500	12604200	52900	52900	52900	52900	0
424	20240423	115400	12604200	52900	52900	52900	52900	0
425	20240423	115300	12604200	52900	52900	52900	52900	0
426	20240423	115200	12604200	52900	52900	52900	52900	0
427	20240423	115100	12604200	52900	52900	52900	52900	0
428	20240423	115000	12604200	52900	52900	52900	52900	0
429	20240423	114900	12604200	52900	52900	52900	52900	0
430	20240423	114800	12604200	52900	52900	52900	52900	0
431	20240423	114700	12604200	52900	52900	52900	52900	0
432	20240423	114600	12604200	52900	52900	52900	52900	0
433	20240423	114500	12604200	52900	52900	52900	52900	0
434	20240423	114400	12604200	52900	52900	52900	52900	0
435	20240423	114300	12604200	52900	52900	52900	52900	0
436	20240423	114200	12604200	52900	52900	52900	52900	0
437	20240423	114100	12604200	52900	52900	52900	52900	0
438	20240423	114000	12604200	52900	52900	52900	52900	0
439	20240423	113900	12604200	52900	52900	52900	52900	1
440	20240423	113800	12551300	52900	52900	52900	52900	0
441	20240423	113700	12551300	52900	52900	52900	52900	2
442	20240423	113600	12445500	52900	52900	52900	52900	0
443	20240423	113500	12445500	52900	52900	52900	52900	1
444	20240423	113400	12392600	52100	52100	52100	52100	0
445	20240423	113300	12392600	52100	52100	52100	52100	0
446	20240423	113200	12392600	52100	52100	52100	52100	0
447	20240423	113100	12392600	52100	52100	52100	52100	0
448	20240423	113000	12392600	52100	52100	52100	52100	0
449	20240423	112900	12392600	52100	52500	52500	52100	30
450	20240423	112800	10826000	52500	52500	52500	52500	0
451	20240423	112700	10826000	52500	52500	52500	52500	0
452	20240423	112600	10826000	52500	52500	52500	52500	0
453	20240423	112500	10826000	52500	52500	52500	52500	0
454	20240423	112400	10826000	52500	52500	52500	52500	0
455	20240423	112300	10826000	52500	52500	52500	52500	0
456	20240423	112200	10826000	52500	52800	52800	52500	30
457	20240423	112100	9245400	52800	52800	52800	52800	0
458	20240423	112000	9245400	52800	52800	52800	52800	0
459	20240423	111900	9245400	52800	52800	52800	52800	0
460	20240423	111800	9245400	52800	52800	52800	52800	0
461	20240423	111700	9245400	52800	52800	52800	52800	0
462	20240423	111600	9245400	52800	52800	52800	52800	0
463	20240423	111500	9245400	52800	52800	52800	52800	0
464	20240423	111400	9245400	52800	52800	52800	52800	0
465	20240423	111300	9245400	52800	52800	52800	52800	0
466	20240423	111200	9245400	52800	52800	52800	52800	0
467	20240423	111100	9245400	52800	52800	52800	52800	0
468	20240423	111000	9245400	52800	52800	52800	52800	0
469	20240423	110900	9245400	52800	52800	52800	52800	0
470	20240423	110800	9245400	52800	52800	52800	52800	0
471	20240423	110700	9245400	52800	52800	52800	52800	0
472	20240423	110600	9245400	52800	52800	52800	52800	0
473	20240423	110500	9245400	52800	52800	52800	52800	0
474	20240423	110400	9245400	52800	52800	52800	52800	0
475	20240423	110300	9245400	52800	52800	52800	52800	0
476	20240423	110200	9245400	52800	52800	52800	52800	0
477	20240423	110100	9245400	52800	52800	52800	52800	9
478	20240423	110000	8770200	52800	52800	52800	52800	0
479	20240423	105900	8770200	52800	52800	52800	52800	0
480	20240423	105800	8770200	52800	52800	52800	52800	0
481	20240423	105700	8770200	52800	52800	52800	52800	0
482	20240423	105600	8770200	52800	52800	52800	52800	0
483	20240423	105500	8770200	52800	52800	52800	52800	0
484	20240423	105400	8770200	52800	52800	52800	52800	0
485	20240423	105300	8770200	52800	52800	52800	52800	0
486	20240423	105200	8770200	52800	52800	52800	52800	15
487	20240423	105100	7978200	52900	52900	52900	52900	11
488	20240423	105000	7396300	52900	52900	52900	52900	0
489	20240423	104900	7396300	52900	52900	52900	52900	0
490	20240423	104800	7396300	52900	52900	52900	52900	0
491	20240423	104700	7396300	52900	52900	52900	52900	0
492	20240423	104600	7396300	52900	52900	52900	52900	0
493	20240423	104500	7396300	52900	52900	52900	52900	7
494	20240423	104400	7026000	52900	52900	52900	52900	0
495	20240423	104300	7026000	52900	52900	52900	52900	0
496	20240423	104200	7026000	52900	52900	52900	52900	0
497	20240423	104100	7026000	52900	52900	52900	52900	0
498	20240423	104000	7026000	52900	52900	52900	52900	0
499	20240423	103900	7026000	52900	52900	52900	52900	0
500	20240423	103800	7026000	52900	52900	52900	52900	0
501	20240423	103700	7026000	52900	52900	52900	52900	0
502	20240423	103600	7026000	52900	52900	52900	52900	0
503	20240423	103500	7026000	52900	52900	52900	52900	0
504	20240423	103400	7026000	52900	52900	52900	52900	0
505	20240423	103300	7026000	52900	52900	52900	52900	0
506	20240423	103200	7026000	52900	52900	52900	52900	13
507	20240423	103100	6338300	52900	52900	52900	52900	0
508	20240423	103000	6338300	52900	52900	52900	52900	0
509	20240423	102900	6338300	52900	52900	52900	52900	0
510	20240423	102800	6338300	52900	52900	52900	52900	0
511	20240423	102700	6338300	52900	52900	52900	52900	0
512	20240423	102600	6338300	52900	52900	52900	52900	0
513	20240423	102500	6338300	52900	52900	52900	52900	0
514	20240423	102400	6338300	52900	52900	52900	52900	0
515	20240423	102300	6338300	52900	52900	52900	52900	0
516	20240423	102200	6338300	52900	52900	52900	52900	0
517	20240423	102100	6338300	52900	52900	52900	52900	3
518	20240423	102000	6179600	52900	52900	52900	52900	0
519	20240423	101900	6179600	52900	52900	52900	52900	0
520	20240423	101800	6179600	52900	52900	52900	52900	0
521	20240423	101700	6179600	52900	52900	52900	52900	0
522	20240423	101600	6179600	52900	52900	52900	52900	1
523	20240423	101500	6126700	52900	52900	52900	52900	0
524	20240423	101400	6126700	52900	52900	52900	52900	0
525	20240423	101300	6126700	52900	52900	52900	52900	0
526	20240423	101200	6126700	52900	52900	52900	52900	0
527	20240423	101100	6126700	52900	52900	52900	52900	0
528	20240423	101000	6126700	52900	52900	52900	52900	0
529	20240423	100900	6126700	52900	52900	52900	52900	0
530	20240423	100800	6126700	52900	52900	52900	52900	0
531	20240423	100700	6126700	52900	52900	52900	52900	0
532	20240423	100600	6126700	52900	52900	52900	52900	0
533	20240423	100500	6126700	52900	52900	52900	52900	0
534	20240423	100400	6126700	52900	52900	52900	52900	0
535	20240423	100300	6126700	52900	52900	52900	52900	0
536	20240423	100200	6126700	52900	52900	52900	52900	0
537	20240423	100100	6126700	52900	52900	52900	52900	0
538	20240423	100000	6126700	52900	52900	52900	52900	1
539	20240423	095900	6073800	52900	52900	52900	52900	0
540	20240423	095800	6073800	52900	52900	52900	52900	0
541	20240423	095700	6073800	52900	52900	52900	52900	0
542	20240423	095600	6073800	52900	52900	52900	52900	0
543	20240423	095500	6073800	52900	52900	52900	52900	0
544	20240423	095400	6073800	52900	52900	52900	52900	0
545	20240423	095300	6073800	52900	52900	52900	52900	2
546	20240423	095200	5968000	52900	52900	52900	52900	3
547	20240423	095100	5809300	52800	52800	52800	52800	0
548	20240423	095000	5809300	52800	52800	52800	52800	0
549	20240423	094900	5809300	52800	52800	52800	52800	0
550	20240423	094800	5809300	52800	52800	52800	52800	0
551	20240423	094700	5809300	52800	52800	52800	52800	0
552	20240423	094600	5809300	52800	52800	52800	52800	0
553	20240423	094500	5809300	52800	52800	52800	52800	0
554	20240423	094400	5809300	52800	52800	52800	52800	0
555	20240423	094300	5809300	52800	52800	52800	52800	0
556	20240423	094200	5809300	52800	52800	52800	52800	0
557	20240423	094100	5809300	52800	52800	52800	52800	0
558	20240423	094000	5809300	52800	52800	52800	52800	0
559	20240423	093900	5809300	52800	52800	52800	52800	0
560	20240423	093800	5809300	52800	52800	52800	52800	0
561	20240423	093700	5809300	52800	52800	52800	52800	0
562	20240423	093600	5809300	52800	52800	52800	52800	0
563	20240423	093500	5809300	52800	52800	52800	52800	0
564	20240423	093400	5809300	52800	52800	52800	52800	0
565	20240423	093300	5809300	52800	52800	52800	52800	0
566	20240423	093200	5809300	52800	52800	52800	52800	0
567	20240423	093100	5809300	52800	52800	52800	52800	0
568	20240423	093000	5809300	52800	52800	52800	52800	0
569	20240423	092900	5809300	52800	52800	52800	52800	0
570	20240423	092800	5809300	52800	52800	52800	52800	0
571	20240423	092700	5809300	52800	52800	52800	52800	0
572	20240423	092600	5809300	52800	52800	52800	52800	0
573	20240423	092500	5809300	52800	52800	52800	52800	0
574	20240423	092400	5809300	52800	52800	52800	52800	0
575	20240423	092300	5809300	52800	52800	52800	52800	0
576	20240423	092200	5809300	52800	52800	52800	52800	0
577	20240423	092100	5809300	52800	52800	52800	52800	15
578	20240423	092000	5017300	52800	52800	52800	52800	0
579	20240423	091900	5017300	52800	52800	52800	52800	0
580	20240423	091800	5017300	52800	52800	52800	52800	0
581	20240423	091700	5017300	52800	52800	52800	52800	0
582	20240423	091600	5017300	52800	52800	52800	52800	24
583	20240423	091500	3750100	52800	52800	52800	52800	61
584	20240423	091400	529300	52800	52800	52800	52800	0
585	20240423	091300	529300	52800	52800	52800	52800	0
586	20240423	091200	529300	52800	52800	52800	52800	0
587	20240423	091100	529300	52800	52800	52800	52800	0
588	20240423	091000	529300	52800	52800	52800	52800	0
589	20240423	090900	529300	52800	52800	52800	52800	0
590	20240423	090800	529300	52800	52800	52800	52800	0
591	20240423	090700	529300	52800	52800	52800	52800	0
592	20240423	090600	529300	52800	52900	52900	52800	9
593	20240423	090500	53300	53300	53300	53300	53300	0
594	20240423	090400	53300	53300	53300	53300	53300	1
595	20240423	090300	0	52800	52800	52800	52800	0
596	20240423	090200	0	52800	52800	52800	52800	0
597	20240423	090100	0	52800	52800	52800	52800	0
598	20240423	090000	0	52800	52800	52800	52800	0