KissMeData/011390/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	185200	40242400	53400	53400	53400	53400	10
3	20240418	185100	40242400	53400	53400	53400	53400	0
4	20240418	185000	40242400	53400	53400	53400	53400	0
5	20240418	184900	40242400	53400	53400	53400	53400	0
6	20240418	184800	40242400	53400	53400	53400	53400	0
7	20240418	184700	40242400	53400	53400	53400	53400	0
8	20240418	184600	40242400	53400	53400	53400	53400	0
9	20240418	184500	40242400	53400	53400	53400	53400	0
10	20240418	184400	40242400	53400	53400	53400	53400	0
11	20240418	184300	40242400	53400	53400	53400	53400	0
12	20240418	184200	40242400	53400	53400	53400	53400	0
13	20240418	184100	40242400	53400	53400	53400	53400	0
14	20240418	184000	40242400	53400	53400	53400	53400	0
15	20240418	183900	40242400	53400	53400	53400	53400	0
16	20240418	183800	40242400	53400	53400	53400	53400	0
17	20240418	183700	40242400	53400	53400	53400	53400	0
18	20240418	183600	40242400	53400	53400	53400	53400	0
19	20240418	183500	40242400	53400	53400	53400	53400	0
20	20240418	183400	40242400	53400	53400	53400	53400	0
21	20240418	183300	40242400	53400	53400	53400	53400	0
22	20240418	183200	40242400	53400	53400	53400	53400	0
23	20240418	183100	40242400	53400	53400	53400	53400	0
24	20240418	183000	40242400	53400	53400	53400	53400	0
25	20240418	182900	40242400	53400	53400	53400	53400	0
26	20240418	182800	40242400	53400	53400	53400	53400	0
27	20240418	182700	40242400	53400	53400	53400	53400	0
28	20240418	182600	40242400	53400	53400	53400	53400	0
29	20240418	182500	40242400	53400	53400	53400	53400	0
30	20240418	182400	40242400	53400	53400	53400	53400	0
31	20240418	182300	40242400	53400	53400	53400	53400	0
32	20240418	182200	40242400	53400	53400	53400	53400	10
33	20240418	182100	40242400	53400	53400	53400	53400	0
34	20240418	182000	40242400	53400	53400	53400	53400	0
35	20240418	181900	40242400	53400	53400	53400	53400	0
36	20240418	181800	40242400	53400	53400	53400	53400	0
37	20240418	181700	40242400	53400	53400	53400	53400	0
38	20240418	181600	40242400	53400	53400	53400	53400	0
39	20240418	181500	40242400	53400	53400	53400	53400	0
40	20240418	181400	40242400	53400	53400	53400	53400	0
41	20240418	181300	40242400	53400	53400	53400	53400	0
42	20240418	181200	40242400	53400	53400	53400	53400	0
43	20240418	181100	40242400	53400	53400	53400	53400	0
44	20240418	181000	40242400	53400	53400	53400	53400	0
45	20240418	180900	40242400	53400	53400	53400	53400	0
46	20240418	180800	40242400	53400	53400	53400	53400	0
47	20240418	180700	40242400	53400	53400	53400	53400	0
48	20240418	180600	40242400	53400	53400	53400	53400	0
49	20240418	180500	40242400	53400	53400	53400	53400	0
50	20240418	180400	40242400	53400	53400	53400	53400	0
51	20240418	180300	40242400	53400	53400	53400	53400	0
52	20240418	180200	40242400	53400	53400	53400	53400	0
53	20240418	180100	40242400	53400	53400	53400	53400	0
54	20240418	180000	40242400	53400	53400	53400	53400	0
55	20240418	175900	40242400	53400	53400	53400	53400	0
56	20240418	175800	40242400	53400	53400	53400	53400	0
57	20240418	175700	40242400	53400	53400	53400	53400	0
58	20240418	175600	40242400	53400	53400	53400	53400	0
59	20240418	175500	40242400	53400	53400	53400	53400	0
60	20240418	175400	40242400	53400	53400	53400	53400	0
61	20240418	175300	40242400	53400	53400	53400	53400	0
62	20240418	175200	40242400	53400	53400	53400	53400	10
63	20240418	175100	40242400	53400	53400	53400	53400	0
64	20240418	175000	40242400	53400	53400	53400	53400	0
65	20240418	174900	40242400	53400	53400	53400	53400	0
66	20240418	174800	40242400	53400	53400	53400	53400	0
67	20240418	174700	40242400	53400	53400	53400	53400	0
68	20240418	174600	40242400	53400	53400	53400	53400	0
69	20240418	174500	40242400	53400	53400	53400	53400	0
70	20240418	174400	40242400	53400	53400	53400	53400	0
71	20240418	174300	40242400	53400	53400	53400	53400	0
72	20240418	174200	40242400	53400	53400	53400	53400	0
73	20240418	174100	40242400	53400	53400	53400	53400	0
74	20240418	174000	40242400	53400	53400	53400	53400	0
75	20240418	173900	40242400	53400	53400	53400	53400	0
76	20240418	173800	40242400	53400	53400	53400	53400	0
77	20240418	173700	40242400	53400	53400	53400	53400	0
78	20240418	173600	40242400	53400	53400	53400	53400	0
79	20240418	173500	40242400	53400	53400	53400	53400	0
80	20240418	173400	40242400	53400	53400	53400	53400	0
81	20240418	173300	40242400	53400	53400	53400	53400	0
82	20240418	173200	40242400	53400	53400	53400	53400	0
83	20240418	173100	40242400	53400	53400	53400	53400	0
84	20240418	173000	40242400	53400	53400	53400	53400	0
85	20240418	172900	40242400	53400	53400	53400	53400	0
86	20240418	172800	40242400	53400	53400	53400	53400	0
87	20240418	172700	40242400	53400	53400	53400	53400	0
88	20240418	172600	40242400	53400	53400	53400	53400	0
89	20240418	172500	40242400	53400	53400	53400	53400	0
90	20240418	172400	40242400	53400	53400	53400	53400	0
91	20240418	172300	40242400	53400	53400	53400	53400	0
92	20240418	172200	40242400	53400	53400	53400	53400	10
93	20240418	172100	40242400	53400	53400	53400	53400	0
94	20240418	172000	40242400	53400	53400	53400	53400	0
95	20240418	171900	40242400	53400	53400	53400	53400	0
96	20240418	171800	40242400	53400	53400	53400	53400	0
97	20240418	171700	40242400	53400	53400	53400	53400	0
98	20240418	171600	40242400	53400	53400	53400	53400	0
99	20240418	171500	40242400	53400	53400	53400	53400	0
100	20240418	171400	40242400	53400	53400	53400	53400	0
101	20240418	171300	40242400	53400	53400	53400	53400	0
102	20240418	171200	40242400	53400	53400	53400	53400	0
103	20240418	171100	40242400	53400	53400	53400	53400	0
104	20240418	171000	40242400	53400	53400	53400	53400	0
105	20240418	170900	40242400	53400	53400	53400	53400	0
106	20240418	170800	40242400	53400	53400	53400	53400	0
107	20240418	170700	40242400	53400	53400	53400	53400	0
108	20240418	170600	40242400	53400	53400	53400	53400	0
109	20240418	170500	40242400	53400	53400	53400	53400	0
110	20240418	170400	40242400	53400	53400	53400	53400	0
111	20240418	170300	40242400	53400	53400	53400	53400	0
112	20240418	170200	40242400	53400	53400	53400	53400	0
113	20240418	170100	40242400	53400	53400	53400	53400	0
114	20240418	170000	40242400	53400	53400	53400	53400	0
115	20240418	165900	40242400	53400	53400	53400	53400	0
116	20240418	165800	40242400	53400	53400	53400	53400	0
117	20240418	165700	40242400	53400	53400	53400	53400	0
118	20240418	165600	40242400	53400	53400	53400	53400	0
119	20240418	165500	40242400	53400	53400	53400	53400	0
120	20240418	165400	40242400	53400	53400	53400	53400	0
121	20240418	165300	40242400	53400	53400	53400	53400	0
122	20240418	165200	40242400	53400	53400	53400	53400	10
123	20240418	165100	40242400	53400	53400	53400	53400	0
124	20240418	165000	40242400	53400	53400	53400	53400	0
125	20240418	164900	40242400	53400	53400	53400	53400	0
126	20240418	164800	40242400	53400	53400	53400	53400	0
127	20240418	164700	40242400	53400	53400	53400	53400	0
128	20240418	164600	40242400	53400	53400	53400	53400	0
129	20240418	164500	40242400	53400	53400	53400	53400	0
130	20240418	164400	40242400	53400	53400	53400	53400	0
131	20240418	164300	40242400	53400	53400	53400	53400	0
132	20240418	164200	40242400	53400	53400	53400	53400	0
133	20240418	164100	40242400	53400	53400	53400	53400	0
134	20240418	164000	40242400	53400	53400	53400	53400	0
135	20240418	163900	40242400	53400	53400	53400	53400	0
136	20240418	163800	40242400	53400	53400	53400	53400	0
137	20240418	163700	40242400	53400	53400	53400	53400	0
138	20240418	163600	40242400	53400	53400	53400	53400	0
139	20240418	163500	40242400	53400	53400	53400	53400	0
140	20240418	163400	40242400	53400	53400	53400	53400	0
141	20240418	163300	40242400	53400	53400	53400	53400	0
142	20240418	163200	40242400	53400	53400	53400	53400	0
143	20240418	163100	40242400	53400	53400	53400	53400	0
144	20240418	163000	40242400	53400	53400	53400	53400	0
145	20240418	162900	40242400	53400	53400	53400	53400	0
146	20240418	162800	40242400	53400	53400	53400	53400	0
147	20240418	162700	40242400	53400	53400	53400	53400	0
148	20240418	162600	40242400	53400	53400	53400	53400	0
149	20240418	162500	40242400	53400	53400	53400	53400	0
150	20240418	162400	40242400	53400	53400	53400	53400	0
151	20240418	162300	40242400	53400	53400	53400	53400	0
152	20240418	162200	40242400	53400	53400	53400	53400	10
153	20240418	162100	40242400	53400	53400	53400	53400	0
154	20240418	162000	40242400	53400	53400	53400	53400	0
155	20240418	161900	40242400	53400	53400	53400	53400	0
156	20240418	161800	40242400	53400	53400	53400	53400	0
157	20240418	161700	40242400	53400	53400	53400	53400	0
158	20240418	161600	40242400	53400	53400	53400	53400	0
159	20240418	161500	40242400	53400	53400	53400	53400	0
160	20240418	161400	40242400	53400	53400	53400	53400	0
161	20240418	161300	40242400	53400	53400	53400	53400	0
162	20240418	161200	40242400	53400	53400	53400	53400	0
163	20240418	161100	40242400	53400	53400	53400	53400	0
164	20240418	161000	40242400	53400	53400	53400	53400	0
165	20240418	160900	40242400	53400	53400	53400	53400	0
166	20240418	160800	40242400	53400	53400	53400	53400	0
167	20240418	160700	40242400	53400	53400	53400	53400	0
168	20240418	160600	40242400	53400	53400	53400	53400	0
169	20240418	160500	40242400	53400	53400	53400	53400	0
170	20240418	160400	40242400	53400	53400	53400	53400	0
171	20240418	160300	40242400	53400	53400	53400	53400	0
172	20240418	160200	40242400	53400	53400	53400	53400	0
173	20240418	160100	40242400	53400	53400	53400	53400	0
174	20240418	160000	40242400	53400	53400	53400	53400	0
175	20240418	155900	40242400	53400	53400	53400	53400	0
176	20240418	155800	40242400	53400	53400	53400	53400	0
177	20240418	155700	40242400	53400	53400	53400	53400	0
178	20240418	155600	40242400	53400	53400	53400	53400	0
179	20240418	155500	40242400	53400	53400	53400	53400	0
180	20240418	155400	40242400	53400	53400	53400	53400	0
181	20240418	155300	40242400	53400	53400	53400	53400	0
182	20240418	155200	40242400	53400	53400	53400	53400	10
183	20240418	155100	40242400	53400	53400	53400	53400	0
184	20240418	155000	40242400	53400	53400	53400	53400	0
185	20240418	154900	40242400	53400	53400	53400	53400	0
186	20240418	154800	40242400	53400	53400	53400	53400	0
187	20240418	154700	40242400	53400	53400	53400	53400	0
188	20240418	154600	40242400	53400	53400	53400	53400	0
189	20240418	154500	40242400	53400	53400	53400	53400	0
190	20240418	154400	40242400	53400	53400	53400	53400	0
191	20240418	154300	40242400	53400	53400	53400	53400	0
192	20240418	154200	40242400	53400	53400	53400	53400	0
193	20240418	154100	40242400	53400	53400	53400	53400	0
194	20240418	154000	40242400	53400	53400	53400	53400	0
195	20240418	153900	40242400	53400	53400	53400	53400	0
196	20240418	153800	40242400	53400	53400	53400	53400	0
197	20240418	153700	40242400	53400	53400	53400	53400	0
198	20240418	153600	40242400	53400	53400	53400	53400	0
199	20240418	153500	40242400	53400	53400	53400	53400	0
200	20240418	153400	40242400	53400	53400	53400	53400	0
201	20240418	153300	40242400	53400	53400	53400	53400	0
202	20240418	153200	40242400	53400	53400	53400	53400	0
203	20240418	153100	40242400	53400	53400	53400	53400	0
204	20240418	153000	40242400	53400	53400	53400	53400	10
205	20240418	152900	39708400	53300	53300	53300	53300	0
206	20240418	152800	39708400	53300	53300	53300	53300	0
207	20240418	152700	39708400	53300	53300	53300	53300	0
208	20240418	152600	39708400	53300	53300	53300	53300	0
209	20240418	152500	39708400	53300	53300	53300	53300	0
210	20240418	152400	39708400	53300	53300	53300	53300	0
211	20240418	152300	39708400	53300	53300	53300	53300	0
212	20240418	152200	39708400	53300	53300	53300	53300	0
213	20240418	152100	39708400	53300	53300	53300	53300	0
214	20240418	152000	39708400	53300	53300	53300	53300	0
215	20240418	151900	39708400	53300	53300	53300	53300	0
216	20240418	151800	39708400	53300	53300	53300	53300	0
217	20240418	151700	39708400	53300	53300	53300	53300	0
218	20240418	151600	39708400	53300	53300	53300	53300	0
219	20240418	151500	39708400	53300	53300	53300	53300	0
220	20240418	151400	39708400	53300	53300	53300	53300	0
221	20240418	151300	39708400	53300	53300	53300	53300	0
222	20240418	151200	39708400	53300	53300	53300	53300	1
223	20240418	151100	39655100	53400	53400	53400	53400	0
224	20240418	151000	39655100	53400	53400	53400	53400	0
225	20240418	150900	39655100	53400	53400	53400	53400	0
226	20240418	150800	39655100	53400	53400	53400	53400	0
227	20240418	150700	39655100	53400	53400	53400	53400	0
228	20240418	150600	39655100	53400	53400	53400	53400	0
229	20240418	150500	39655100	53400	53400	53400	53400	0
230	20240418	150400	39655100	53400	53400	53400	53400	0
231	20240418	150300	39655100	53400	53400	53400	53400	0
232	20240418	150200	39655100	53400	53400	53400	53400	1
233	20240418	150100	39601700	53400	53400	53400	53400	0
234	20240418	150000	39601700	53400	53400	53400	53400	0
235	20240418	145900	39601700	53400	53400	53400	53400	0
236	20240418	145800	39601700	53400	53400	53400	53400	0
237	20240418	145700	39601700	53400	53400	53400	53400	0
238	20240418	145600	39601700	53400	53400	53400	53400	0
239	20240418	145500	39601700	53400	53400	53400	53400	0
240	20240418	145400	39601700	53400	53400	53400	53400	1
241	20240418	145300	39548300	53300	53300	53300	53300	0
242	20240418	145200	39548300	53300	53300	53300	53300	0
243	20240418	145100	39548300	53300	53300	53300	53300	0
244	20240418	145000	39548300	53300	53300	53300	53300	0
245	20240418	144900	39548300	53300	53300	53300	53300	0
246	20240418	144800	39548300	53300	53300	53300	53300	0
247	20240418	144700	39548300	53300	53300	53300	53300	0
248	20240418	144600	39548300	53300	53300	53300	53300	0
249	20240418	144500	39548300	53300	53300	53300	53300	0
250	20240418	144400	39548300	53300	53300	53300	53300	0
251	20240418	144300	39548300	53300	53300	53300	53300	0
252	20240418	144200	39548300	53300	53300	53300	53300	4
253	20240418	144100	39335100	53400	53400	53400	53400	0
254	20240418	144000	39335100	53400	53400	53400	53400	0
255	20240418	143900	39335100	53400	53400	53400	53400	0
256	20240418	143800	39335100	53400	53400	53400	53400	0
257	20240418	143700	39335100	53400	53400	53400	53400	0
258	20240418	143600	39335100	53400	53400	53400	53400	0
259	20240418	143500	39335100	53400	53400	53400	53400	0
260	20240418	143400	39335100	53400	53400	53400	53400	16
261	20240418	143300	38480700	53400	53400	53400	53400	0
262	20240418	143200	38480700	53400	53400	53400	53400	0
263	20240418	143100	38480700	53400	53400	53400	53400	0
264	20240418	143000	38480700	53400	53400	53400	53400	0
265	20240418	142900	38480700	53400	53400	53400	53400	0
266	20240418	142800	38480700	53400	53400	53400	53400	0
267	20240418	142700	38480700	53400	53400	53400	53400	0
268	20240418	142600	38480700	53400	53400	53400	53400	0
269	20240418	142500	38480700	53400	53400	53400	53400	0
270	20240418	142400	38480700	53400	53400	53400	53400	0
271	20240418	142300	38480700	53400	53400	53400	53400	0
272	20240418	142200	38480700	53400	53400	53400	53400	0
273	20240418	142100	38480700	53400	53400	53400	53400	0
274	20240418	142000	38480700	53400	53400	53400	53400	10
275	20240418	141900	37946700	53400	53400	53400	53400	0
276	20240418	141800	37946700	53400	53400	53400	53400	0
277	20240418	141700	37946700	53400	53400	53400	53400	0
278	20240418	141600	37946700	53400	53400	53400	53400	0
279	20240418	141500	37946700	53400	53400	53400	53400	0
280	20240418	141400	37946700	53400	53400	53400	53400	0
281	20240418	141300	37946700	53400	53400	53400	53400	0
282	20240418	141200	37946700	53400	53400	53400	53400	0
283	20240418	141100	37946700	53400	53400	53400	53400	0
284	20240418	141000	37946700	53400	53400	53400	53400	0
285	20240418	140900	37946700	53400	53400	53400	53400	0
286	20240418	140800	37946700	53400	53400	53400	53400	0
287	20240418	140700	37946700	53400	53400	53400	53400	0
288	20240418	140600	37946700	53400	53400	53400	53400	0
289	20240418	140500	37946700	53400	53400	53400	53400	0
290	20240418	140400	37946700	53400	53400	53400	53400	5
291	20240418	140300	37679700	53400	53400	53400	53400	0
292	20240418	140200	37679700	53400	53400	53400	53400	0
293	20240418	140100	37679700	53400	53400	53400	53400	0
294	20240418	140000	37679700	53400	53400	53400	53400	0
295	20240418	135900	37679700	53400	53400	53400	53400	0
296	20240418	135800	37679700	53400	53400	53400	53400	0
297	20240418	135700	37679700	53400	53400	53400	53400	0
298	20240418	135600	37679700	53400	53400	53400	53400	0
299	20240418	135500	37679700	53400	53400	53400	53400	0
300	20240418	135400	37679700	53400	53400	53400	53400	0
301	20240418	135300	37679700	53400	53400	53400	53400	0
302	20240418	135200	37679700	53400	53400	53400	53400	0
303	20240418	135100	37679700	53400	53400	53400	53400	0
304	20240418	135000	37679700	53400	53400	53400	53400	0
305	20240418	134900	37679700	53400	53400	53400	53400	0
306	20240418	134800	37679700	53400	53400	53400	53400	0
307	20240418	134700	37679700	53400	53400	53400	53400	0
308	20240418	134600	37679700	53400	53400	53400	53400	0
309	20240418	134500	37679700	53400	53400	53400	53400	0
310	20240418	134400	37679700	53400	53400	53400	53400	0
311	20240418	134300	37679700	53400	53400	53400	53400	0
312	20240418	134200	37679700	53400	53400	53400	53400	0
313	20240418	134100	37679700	53400	53400	53400	53400	0
314	20240418	134000	37679700	53400	53400	53400	53400	0
315	20240418	133900	37679700	53400	53400	53400	53400	0
316	20240418	133800	37679700	53400	53400	53400	53400	0
317	20240418	133700	37679700	53400	53400	53400	53400	0
318	20240418	133600	37679700	53400	53400	53400	53400	0
319	20240418	133500	37679700	53400	53400	53400	53400	0
320	20240418	133400	37679700	53400	53400	53400	53400	0
321	20240418	133300	37679700	53400	53400	53400	53400	0
322	20240418	133200	37679700	53400	53400	53400	53400	0
323	20240418	133100	37679700	53400	53400	53400	53400	0
324	20240418	133000	37679700	53400	53400	53400	53400	0
325	20240418	132900	37679700	53400	53400	53400	53400	0
326	20240418	132800	37679700	53400	53400	53400	53400	0
327	20240418	132700	37679700	53400	53400	53400	53400	0
328	20240418	132600	37679700	53400	53400	53400	53400	0
329	20240418	132500	37679700	53400	53400	53400	53400	0
330	20240418	132400	37679700	53400	53400	53400	53400	0
331	20240418	132300	37679700	53400	53400	53400	53400	0
332	20240418	132200	37679700	53400	53400	53400	53400	0
333	20240418	132100	37679700	53400	53400	53400	53400	0
334	20240418	132000	37679700	53400	53400	53400	53400	0
335	20240418	131900	37679700	53400	53400	53400	53400	0
336	20240418	131800	37679700	53400	53400	53400	53400	48
337	20240418	131700	35116500	53400	53400	53400	53400	1
338	20240418	131600	35063100	53500	53500	53500	53500	0
339	20240418	131500	35063100	53500	53500	53500	53500	0
340	20240418	131400	35063100	53500	53500	53500	53500	0
341	20240418	131300	35063100	53500	53500	53500	53500	0
342	20240418	131200	35063100	53500	53500	53500	53500	0
343	20240418	131100	35063100	53500	53500	53500	53500	0
344	20240418	131000	35063100	53500	53500	53500	53500	0
345	20240418	130900	35063100	53500	53500	53500	53500	0
346	20240418	130800	35063100	53500	53500	53500	53500	0
347	20240418	130700	35063100	53500	53500	53500	53500	0
348	20240418	130600	35063100	53500	53500	53500	53500	0
349	20240418	130500	35063100	53500	53500	53500	53500	0
350	20240418	130400	35063100	53500	53500	53500	53500	0
351	20240418	130300	35063100	53500	53500	53500	53500	0
352	20240418	130200	35063100	53500	53500	53500	53500	0
353	20240418	130100	35063100	53500	53500	53500	53500	0
354	20240418	130000	35063100	53500	53500	53500	53500	0
355	20240418	125900	35063100	53500	53500	53500	53500	0
356	20240418	125800	35063100	53500	53500	53500	53500	0
357	20240418	125700	35063100	53500	53500	53500	53500	0
358	20240418	125600	35063100	53500	53500	53500	53500	0
359	20240418	125500	35063100	53500	53500	53500	53500	0
360	20240418	125400	35063100	53500	53500	53500	53500	0
361	20240418	125300	35063100	53500	53500	53500	53500	0
362	20240418	125200	35063100	53500	53500	53500	53500	0
363	20240418	125100	35063100	53500	53500	53500	53500	0
364	20240418	125000	35063100	53500	53500	53500	53500	0
365	20240418	124900	35063100	53500	53500	53500	53500	0
366	20240418	124800	35063100	53500	53500	53500	53500	0
367	20240418	124700	35063100	53500	53500	53500	53500	0
368	20240418	124600	35063100	53500	53500	53500	53500	0
369	20240418	124500	35063100	53500	53500	53500	53500	0
370	20240418	124400	35063100	53500	53500	53500	53500	0
371	20240418	124300	35063100	53500	53500	53500	53500	1
372	20240418	124200	35009600	53500	53500	53500	53500	0
373	20240418	124100	35009600	53500	53500	53500	53500	0
374	20240418	124000	35009600	53500	53500	53500	53500	0
375	20240418	123900	35009600	53500	53500	53500	53500	0
376	20240418	123800	35009600	53500	53500	53500	53500	0
377	20240418	123700	35009600	53500	53500	53500	53500	0
378	20240418	123600	35009600	53500	53500	53500	53500	0
379	20240418	123500	35009600	53500	53500	53500	53500	0
380	20240418	123400	35009600	53500	53500	53500	53500	0
381	20240418	123300	35009600	53500	53500	53500	53500	0
382	20240418	123200	35009600	53500	53500	53500	53500	0
383	20240418	123100	35009600	53500	53500	53500	53500	0
384	20240418	123000	35009600	53500	53500	53500	53500	0
385	20240418	122900	35009600	53500	53500	53500	53500	0
386	20240418	122800	35009600	53500	53500	53500	53500	0
387	20240418	122700	35009600	53500	53500	53500	53500	0
388	20240418	122600	35009600	53500	53500	53500	53500	2
389	20240418	122500	34902600	53500	53500	53500	53500	4
390	20240418	122400	34688600	53500	53500	53500	53500	0
391	20240418	122300	34688600	53500	53500	53500	53500	0
392	20240418	122200	34688600	53500	53500	53500	53500	0
393	20240418	122100	34688600	53500	53500	53500	53500	0
394	20240418	122000	34688600	53500	53500	53500	53500	0
395	20240418	121900	34688600	53500	53500	53500	53500	0
396	20240418	121800	34688600	53500	53500	53500	53500	0
397	20240418	121700	34688600	53500	53500	53500	53500	0
398	20240418	121600	34688600	53500	53500	53500	53500	0
399	20240418	121500	34688600	53500	53500	53500	53500	0
400	20240418	121400	34688600	53500	53500	53500	53500	0
401	20240418	121300	34688600	53500	53500	53500	53500	0
402	20240418	121200	34688600	53500	53500	53500	53500	1
403	20240418	121100	34635100	53500	53500	53500	53500	0
404	20240418	121000	34635100	53500	53500	53500	53500	0
405	20240418	120900	34635100	53500	53500	53500	53500	0
406	20240418	120800	34635100	53500	53500	53500	53500	0
407	20240418	120700	34635100	53500	53500	53500	53500	0
408	20240418	120600	34635100	53500	53500	53500	53500	0
409	20240418	120500	34635100	53500	53500	53500	53500	0
410	20240418	120400	34635100	53500	53500	53500	53500	0
411	20240418	120300	34635100	53500	53500	53500	53500	0
412	20240418	120200	34635100	53500	53500	53500	53500	0
413	20240418	120100	34635100	53500	53500	53500	53500	0
414	20240418	120000	34635100	53500	53500	53500	53500	0
415	20240418	115900	34635100	53500	53500	53500	53500	0
416	20240418	115800	34635100	53500	53500	53500	53500	0
417	20240418	115700	34635100	53500	53500	53500	53500	0
418	20240418	115600	34635100	53500	53500	53500	53500	0
419	20240418	115500	34635100	53500	53500	53500	53500	0
420	20240418	115400	34635100	53500	53500	53500	53500	0
421	20240418	115300	34635100	53500	53500	53500	53500	0
422	20240418	115200	34635100	53500	53500	53500	53500	0
423	20240418	115100	34635100	53500	53500	53500	53500	0
424	20240418	115000	34635100	53500	53500	53500	53500	0
425	20240418	114900	34635100	53500	53500	53500	53500	0
426	20240418	114800	34635100	53500	53500	53500	53500	0
427	20240418	114700	34635100	53500	53500	53500	53500	0
428	20240418	114600	34635100	53500	53500	53500	53500	0
429	20240418	114500	34635100	53500	53500	53500	53500	0
430	20240418	114400	34635100	53500	53500	53500	53500	0
431	20240418	114300	34635100	53500	53500	53500	53500	0
432	20240418	114200	34635100	53500	53500	53500	53500	0
433	20240418	114100	34635100	53500	53500	53500	53500	0
434	20240418	114000	34635100	53500	53500	53500	53500	0
435	20240418	113900	34635100	53500	53500	53500	53500	0
436	20240418	113800	34635100	53500	53500	53500	53500	0
437	20240418	113700	34635100	53500	53500	53500	53500	0
438	20240418	113600	34635100	53500	53500	53500	53500	0
439	20240418	113500	34635100	53500	53500	53500	53500	0
440	20240418	113400	34635100	53500	53500	53500	53500	0
441	20240418	113300	34635100	53500	53500	53500	53500	1
442	20240418	113200	34581600	53500	53500	53500	53500	0
443	20240418	113100	34581600	53500	53500	53500	53500	6
444	20240418	113000	34260600	53600	53600	53600	53600	0
445	20240418	112900	34260600	53600	53600	53600	53600	0
446	20240418	112800	34260600	53600	53600	53600	53600	0
447	20240418	112700	34260600	53600	53600	53600	53600	0
448	20240418	112600	34260600	53600	53600	53600	53600	0
449	20240418	112500	34260600	53600	53600	53600	53600	0
450	20240418	112400	34260600	53600	53600	53600	53600	0
451	20240418	112300	34260600	53600	53600	53600	53600	0
452	20240418	112200	34260600	53600	53600	53600	53600	0
453	20240418	112100	34260600	53600	53600	53600	53600	0
454	20240418	112000	34260600	53600	53600	53600	53600	0
455	20240418	111900	34260600	53600	53600	53600	53600	0
456	20240418	111800	34260600	53600	53600	53600	53600	0
457	20240418	111700	34260600	53600	53600	53600	53600	0
458	20240418	111600	34260600	53600	53600	53600	53600	0
459	20240418	111500	34260600	53600	53600	53600	53600	0
460	20240418	111400	34260600	53600	53600	53600	53600	0
461	20240418	111300	34260600	53600	53600	53600	53600	0
462	20240418	111200	34260600	53600	53600	53600	53600	0
463	20240418	111100	34260600	53600	53600	53600	53600	0
464	20240418	111000	34260600	53600	53600	53600	53600	0
465	20240418	110900	34260600	53600	53600	53600	53600	0
466	20240418	110800	34260600	53600	53600	53600	53600	0
467	20240418	110700	34260600	53600	53600	53600	53600	0
468	20240418	110600	34260600	53600	53600	53600	53600	0
469	20240418	110500	34260600	53600	53600	53600	53600	0
470	20240418	110400	34260600	53600	53600	53600	53600	0
471	20240418	110300	34260600	53600	53600	53600	53600	0
472	20240418	110200	34260600	53600	53600	53600	53600	0
473	20240418	110100	34260600	53600	53600	53600	53600	0
474	20240418	110000	34260600	53600	53600	53600	53600	0
475	20240418	105900	34260600	53600	53600	53600	53600	0
476	20240418	105800	34260600	53600	53600	53600	53600	0
477	20240418	105700	34260600	53600	53600	53600	53600	0
478	20240418	105600	34260600	53600	53600	53600	53600	0
479	20240418	105500	34260600	53600	53600	53600	53600	0
480	20240418	105400	34260600	53600	53600	53600	53600	0
481	20240418	105300	34260600	53600	53600	53600	53600	0
482	20240418	105200	34260600	53600	53600	53600	53600	0
483	20240418	105100	34260600	53600	53600	53600	53600	0
484	20240418	105000	34260600	53600	53600	53600	53600	0
485	20240418	104900	34260600	53600	53600	53600	53600	0
486	20240418	104800	34260600	53600	53600	53600	53600	0
487	20240418	104700	34260600	53600	53600	53600	53600	0
488	20240418	104600	34260600	53600	53600	53600	53600	0
489	20240418	104500	34260600	53600	53600	53600	53600	0
490	20240418	104400	34260600	53600	53600	53600	53600	0
491	20240418	104300	34260600	53600	53600	53600	53600	0
492	20240418	104200	34260600	53600	53600	53600	53600	0
493	20240418	104100	34260600	53600	53600	53600	53600	0
494	20240418	104000	34260600	53600	53600	53600	53600	0
495	20240418	103900	34260600	53600	53600	53600	53600	0
496	20240418	103800	34260600	53600	53600	53600	53600	2
497	20240418	103700	34153400	53600	53600	53600	53600	0
498	20240418	103600	34153400	53600	53600	53600	53600	10
499	20240418	103500	33617400	53600	53600	53600	53600	0
500	20240418	103400	33617400	53600	53600	53600	53600	0
501	20240418	103300	33617400	53600	53600	53600	53600	0
502	20240418	103200	33617400	53600	53600	53600	53600	0
503	20240418	103100	33617400	53600	53600	53600	53600	0
504	20240418	103000	33617400	53600	53600	53600	53600	43
505	20240418	102900	31312600	53600	53600	53600	53600	158
506	20240418	102800	22843800	53600	53600	53600	53600	0
507	20240418	102700	22843800	53600	53600	53600	53600	0
508	20240418	102600	22843800	53600	53600	53600	53600	0
509	20240418	102500	22843800	53600	53600	53600	53600	0
510	20240418	102400	22843800	53600	53600	53600	53600	0
511	20240418	102300	22843800	53600	53600	53600	53600	0
512	20240418	102200	22843800	53600	53600	53600	53600	1
513	20240418	102100	22790200	53600	53600	53600	53600	0
514	20240418	102000	22790200	53600	53200	53600	53200	2
515	20240418	101900	22683400	53600	53600	53600	53600	1
516	20240418	101800	22629800	53200	53200	53200	53200	2
517	20240418	101700	22523400	53300	53300	53300	53300	0
518	20240418	101600	22523400	53300	53300	53300	53300	0
519	20240418	101500	22523400	53300	53300	53300	53300	0
520	20240418	101400	22523400	53300	53100	53300	53100	49
521	20240418	101300	19917200	53100	53100	53100	53100	12
522	20240418	101200	19280000	53100	53100	53100	53100	1
523	20240418	101100	19226900	52900	52900	52900	52900	0
524	20240418	101000	19226900	52900	52900	52900	52900	0
525	20240418	100900	19226900	52900	52900	52900	52900	0
526	20240418	100800	19226900	52900	52900	52900	52900	0
527	20240418	100700	19226900	52900	53000	53000	52900	60
528	20240418	100600	16049500	53300	53300	53300	53300	0
529	20240418	100500	16049500	53300	53300	53300	53300	0
530	20240418	100400	16049500	53300	53300	53300	53300	0
531	20240418	100300	16049500	53300	53100	53300	53100	87
532	20240418	100200	11416300	53100	53000	53100	53000	29
533	20240418	100100	9878100	52800	52800	52800	52800	0
534	20240418	100000	9878100	52800	52800	52800	52800	0
535	20240418	095900	9878100	52800	52800	52800	52800	0
536	20240418	095800	9878100	52800	52800	52800	52800	0
537	20240418	095700	9878100	52800	52800	52800	52800	0
538	20240418	095600	9878100	52800	52800	52800	52800	0
539	20240418	095500	9878100	52800	52800	52800	52800	40
540	20240418	095400	7766100	52800	52800	52800	52800	0
541	20240418	095300	7766100	52800	52800	52800	52800	0
542	20240418	095200	7766100	52800	52800	52800	52800	0
543	20240418	095100	7766100	52800	52800	52800	52800	0
544	20240418	095000	7766100	52800	52800	52800	52800	0
545	20240418	094900	7766100	52800	52800	52800	52800	0
546	20240418	094800	7766100	52800	52800	52800	52800	0
547	20240418	094700	7766100	52800	52800	52800	52800	0
548	20240418	094600	7766100	52800	52800	52800	52800	0
549	20240418	094500	7766100	52800	52800	52800	52800	0
550	20240418	094400	7766100	52800	52800	52800	52800	27
551	20240418	094300	6340500	53100	53100	53100	53100	0
552	20240418	094200	6340500	53100	53100	53100	53100	0
553	20240418	094100	6340500	53100	53100	53100	53100	0
554	20240418	094000	6340500	53100	53100	53100	53100	0
555	20240418	093900	6340500	53100	53100	53100	53100	0
556	20240418	093800	6340500	53100	53100	53100	53100	0
557	20240418	093700	6340500	53100	53100	53100	53100	0
558	20240418	093600	6340500	53100	53100	53100	53100	0
559	20240418	093500	6340500	53100	53100	53100	53100	0
560	20240418	093400	6340500	53100	53100	53100	53100	0
561	20240418	093300	6340500	53100	53100	53100	53100	0
562	20240418	093200	6340500	53100	53100	53100	53100	0
563	20240418	093100	6340500	53100	53100	53100	53100	0
564	20240418	093000	6340500	53100	53100	53100	53100	0
565	20240418	092900	6340500	53100	53100	53100	53100	0
566	20240418	092800	6340500	53100	53100	53100	53100	0
567	20240418	092700	6340500	53100	53100	53100	53100	0
568	20240418	092600	6340500	53100	53100	53100	53100	0
569	20240418	092500	6340500	53100	53100	53100	53100	0
570	20240418	092400	6340500	53100	53100	53100	53100	6
571	20240418	092300	6021900	52700	52700	52700	52700	0
572	20240418	092200	6021900	52700	52700	52700	52700	0
573	20240418	092100	6021900	52700	52700	52700	52700	0
574	20240418	092000	6021900	52700	52700	52700	52700	8
575	20240418	091900	5600300	52500	52500	52500	52500	16
576	20240418	091800	4760300	52500	52500	52500	52500	7
577	20240418	091700	4392800	52500	52500	52500	52500	0
578	20240418	091600	4392800	52500	52500	52500	52500	0
579	20240418	091500	4392800	52500	52500	52500	52500	0
580	20240418	091400	4392800	52500	52500	52500	52500	0
581	20240418	091300	4392800	52500	52500	52500	52500	0
582	20240418	091200	4392800	52500	52500	52500	52500	1
583	20240418	091100	4340300	52500	52500	52500	52500	20
584	20240418	091000	3290300	52400	52400	52400	52400	0
585	20240418	090900	3290300	52400	52400	52400	52400	3
586	20240418	090800	3133100	52300	52300	52300	52300	0
587	20240418	090700	3133100	52300	52300	52300	52300	4
588	20240418	090600	2923900	52200	52200	52200	52200	0
589	20240418	090500	2923900	52200	52200	52200	52200	0
590	20240418	090400	2923900	52200	52200	52200	52200	3
591	20240418	090300	2767300	52200	52200	52200	52200	0
592	20240418	090200	2767300	52200	52200	52200	52200	20
593	20240418	090100	1723300	52400	52400	52400	52400	0
594	20240418	090000	1723300	52400	52200	52400	52200	33