KissMeData/011390/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185600	196766600	58900	58900	58900	58900	19
3	20240305	185500	196766600	58900	58900	58900	58900	0
4	20240305	185400	196766600	58900	58900	58900	58900	0
5	20240305	185300	196766600	58900	58900	58900	58900	0
6	20240305	185200	196766600	58900	58900	58900	58900	0
7	20240305	185100	196766600	58900	58900	58900	58900	0
8	20240305	185000	196766600	58900	58900	58900	58900	0
9	20240305	184900	196766600	58900	58900	58900	58900	0
10	20240305	184800	196766600	58900	58900	58900	58900	0
11	20240305	184700	196766600	58900	58900	58900	58900	0
12	20240305	184600	196766600	58900	58900	58900	58900	0
13	20240305	184500	196766600	58900	58900	58900	58900	0
14	20240305	184400	196766600	58900	58900	58900	58900	0
15	20240305	184300	196766600	58900	58900	58900	58900	0
16	20240305	184200	196766600	58900	58900	58900	58900	0
17	20240305	184100	196766600	58900	58900	58900	58900	0
18	20240305	184000	196766600	58900	58900	58900	58900	0
19	20240305	183900	196766600	58900	58900	58900	58900	0
20	20240305	183800	196766600	58900	58900	58900	58900	0
21	20240305	183700	196766600	58900	58900	58900	58900	0
22	20240305	183600	196766600	58900	58900	58900	58900	0
23	20240305	183500	196766600	58900	58900	58900	58900	0
24	20240305	183400	196766600	58900	58900	58900	58900	0
25	20240305	183300	196766600	58900	58900	58900	58900	0
26	20240305	183200	196766600	58900	58900	58900	58900	0
27	20240305	183100	196766600	58900	58900	58900	58900	0
28	20240305	183000	196766600	58900	58900	58900	58900	0
29	20240305	182900	196766600	58900	58900	58900	58900	0
30	20240305	182800	196766600	58900	58900	58900	58900	0
31	20240305	182700	196766600	58900	58900	58900	58900	0
32	20240305	182600	196766600	58900	58900	58900	58900	19
33	20240305	182500	196766600	58900	58900	58900	58900	0
34	20240305	182400	196766600	58900	58900	58900	58900	0
35	20240305	182300	196766600	58900	58900	58900	58900	0
36	20240305	182200	196766600	58900	58900	58900	58900	0
37	20240305	182100	196766600	58900	58900	58900	58900	0
38	20240305	182000	196766600	58900	58900	58900	58900	0
39	20240305	181900	196766600	58900	58900	58900	58900	0
40	20240305	181800	196766600	58900	58900	58900	58900	0
41	20240305	181700	196766600	58900	58900	58900	58900	0
42	20240305	181600	196766600	58900	58900	58900	58900	0
43	20240305	181500	196766600	58900	58900	58900	58900	0
44	20240305	181400	196766600	58900	58900	58900	58900	0
45	20240305	181300	196766600	58900	58900	58900	58900	0
46	20240305	181200	196766600	58900	58900	58900	58900	0
47	20240305	181100	196766600	58900	58900	58900	58900	0
48	20240305	181000	196766600	58900	58900	58900	58900	0
49	20240305	180900	196766600	58900	58900	58900	58900	0
50	20240305	180800	196766600	58900	58900	58900	58900	0
51	20240305	180700	196766600	58900	58900	58900	58900	0
52	20240305	180600	196766600	58900	58900	58900	58900	0
53	20240305	180500	196766600	58900	58900	58900	58900	0
54	20240305	180400	196766600	58900	58900	58900	58900	0
55	20240305	180300	196766600	58900	58900	58900	58900	0
56	20240305	180200	196766600	58900	58900	58900	58900	0
57	20240305	180100	196766600	58900	58900	58900	58900	0
58	20240305	180000	196766600	58900	58900	58900	58900	0
59	20240305	175900	196766600	58900	58900	58900	58900	0
60	20240305	175800	196766600	58900	58900	58900	58900	0
61	20240305	175700	196766600	58900	58900	58900	58900	0
62	20240305	175600	196766600	58900	58900	58900	58900	19
63	20240305	175500	196766600	58900	58900	58900	58900	0
64	20240305	175400	196766600	58900	58900	58900	58900	0
65	20240305	175300	196766600	58900	58900	58900	58900	0
66	20240305	175200	196766600	58900	58900	58900	58900	0
67	20240305	175100	196766600	58900	58900	58900	58900	0
68	20240305	175000	196766600	58900	58900	58900	58900	0
69	20240305	174900	196766600	58900	58900	58900	58900	0
70	20240305	174800	196766600	58900	58900	58900	58900	0
71	20240305	174700	196766600	58900	58900	58900	58900	0
72	20240305	174600	196766600	58900	58900	58900	58900	0
73	20240305	174500	196766600	58900	58900	58900	58900	0
74	20240305	174400	196766600	58900	58900	58900	58900	0
75	20240305	174300	196766600	58900	58900	58900	58900	0
76	20240305	174200	196766600	58900	58900	58900	58900	0
77	20240305	174100	196766600	58900	58900	58900	58900	0
78	20240305	174000	196766600	58900	58900	58900	58900	0
79	20240305	173900	196766600	58900	58900	58900	58900	0
80	20240305	173800	196766600	58900	58900	58900	58900	0
81	20240305	173700	196766600	58900	58900	58900	58900	0
82	20240305	173600	196766600	58900	58900	58900	58900	0
83	20240305	173500	196766600	58900	58900	58900	58900	0
84	20240305	173400	196766600	58900	58900	58900	58900	0
85	20240305	173300	196766600	58900	58900	58900	58900	0
86	20240305	173200	196766600	58900	58900	58900	58900	0
87	20240305	173100	196766600	58900	58900	58900	58900	0
88	20240305	173000	196766600	58900	58900	58900	58900	0
89	20240305	172900	196766600	58900	58900	58900	58900	0
90	20240305	172800	196766600	58900	58900	58900	58900	0
91	20240305	172700	196766600	58900	58900	58900	58900	0
92	20240305	172600	196766600	58900	58900	58900	58900	19
93	20240305	172500	196766600	58900	58900	58900	58900	0
94	20240305	172400	196766600	58900	58900	58900	58900	0
95	20240305	172300	196766600	58900	58900	58900	58900	0
96	20240305	172200	196766600	58900	58900	58900	58900	0
97	20240305	172100	196766600	58900	58900	58900	58900	0
98	20240305	172000	196766600	58900	58900	58900	58900	0
99	20240305	171900	196766600	58900	58900	58900	58900	0
100	20240305	171800	196766600	58900	58900	58900	58900	0
101	20240305	171700	196766600	58900	58900	58900	58900	0
102	20240305	171600	196766600	58900	58900	58900	58900	0
103	20240305	171500	196766600	58900	58900	58900	58900	0
104	20240305	171400	196766600	58900	58900	58900	58900	0
105	20240305	171300	196766600	58900	58900	58900	58900	0
106	20240305	171200	196766600	58900	58900	58900	58900	0
107	20240305	171100	196766600	58900	58900	58900	58900	0
108	20240305	171000	196766600	58900	58900	58900	58900	0
109	20240305	170900	196766600	58900	58900	58900	58900	0
110	20240305	170800	196766600	58900	58900	58900	58900	0
111	20240305	170700	196766600	58900	58900	58900	58900	0
112	20240305	170600	196766600	58900	58900	58900	58900	0
113	20240305	170500	196766600	58900	58900	58900	58900	0
114	20240305	170400	196766600	58900	58900	58900	58900	0
115	20240305	170300	196766600	58900	58900	58900	58900	0
116	20240305	170200	196766600	58900	58900	58900	58900	0
117	20240305	170100	196766600	58900	58900	58900	58900	0
118	20240305	170000	196766600	58900	58900	58900	58900	0
119	20240305	165900	196766600	58900	58900	58900	58900	0
120	20240305	165800	196766600	58900	58900	58900	58900	0
121	20240305	165700	196766600	58900	58900	58900	58900	0
122	20240305	165600	196766600	58900	58900	58900	58900	19
123	20240305	165500	196766600	58900	58900	58900	58900	0
124	20240305	165400	196766600	58900	58900	58900	58900	0
125	20240305	165300	196766600	58900	58900	58900	58900	0
126	20240305	165200	196766600	58900	58900	58900	58900	0
127	20240305	165100	196766600	58900	58900	58900	58900	0
128	20240305	165000	196766600	58900	58900	58900	58900	0
129	20240305	164900	196766600	58900	58900	58900	58900	0
130	20240305	164800	196766600	58900	58900	58900	58900	0
131	20240305	164700	196766600	58900	58900	58900	58900	0
132	20240305	164600	196766600	58900	58900	58900	58900	0
133	20240305	164500	196766600	58900	58900	58900	58900	0
134	20240305	164400	196766600	58900	58900	58900	58900	0
135	20240305	164300	196766600	58900	58900	58900	58900	0
136	20240305	164200	196766600	58900	58900	58900	58900	0
137	20240305	164100	196766600	58900	58900	58900	58900	0
138	20240305	164000	196766600	58900	58900	58900	58900	0
139	20240305	163900	196766600	58900	58900	58900	58900	0
140	20240305	163800	196766600	58900	58900	58900	58900	0
141	20240305	163700	196766600	58900	58900	58900	58900	0
142	20240305	163600	196766600	58900	58900	58900	58900	0
143	20240305	163500	196766600	58900	58900	58900	58900	0
144	20240305	163400	196766600	58900	58900	58900	58900	0
145	20240305	163300	196766600	58900	58900	58900	58900	0
146	20240305	163200	196766600	58900	58900	58900	58900	0
147	20240305	163100	196766600	58900	58900	58900	58900	0
148	20240305	163000	196766600	58900	58900	58900	58900	0
149	20240305	162900	196766600	58900	58900	58900	58900	0
150	20240305	162800	196766600	58900	58900	58900	58900	0
151	20240305	162700	196766600	58900	58900	58900	58900	0
152	20240305	162600	196766600	58900	58900	58900	58900	19
153	20240305	162500	196766600	58900	58900	58900	58900	0
154	20240305	162400	196766600	58900	58900	58900	58900	0
155	20240305	162300	196766600	58900	58900	58900	58900	0
156	20240305	162200	196766600	58900	58900	58900	58900	0
157	20240305	162100	196766600	58900	58900	58900	58900	0
158	20240305	162000	196766600	58900	58900	58900	58900	0
159	20240305	161900	196766600	58900	58900	58900	58900	0
160	20240305	161800	196766600	58900	58900	58900	58900	0
161	20240305	161700	196766600	58900	58900	58900	58900	0
162	20240305	161600	196766600	58900	58900	58900	58900	0
163	20240305	161500	196766600	58900	58900	58900	58900	0
164	20240305	161400	196766600	58900	58900	58900	58900	0
165	20240305	161300	196766600	58900	58900	58900	58900	0
166	20240305	161200	196766600	58900	58900	58900	58900	0
167	20240305	161100	196766600	58900	58900	58900	58900	0
168	20240305	161000	196766600	58900	58900	58900	58900	0
169	20240305	160900	196766600	58900	58900	58900	58900	0
170	20240305	160800	196766600	58900	58900	58900	58900	0
171	20240305	160700	196766600	58900	58900	58900	58900	0
172	20240305	160600	196766600	58900	58900	58900	58900	0
173	20240305	160500	196766600	58900	58900	58900	58900	0
174	20240305	160400	196766600	58900	58900	58900	58900	0
175	20240305	160300	196766600	58900	58900	58900	58900	0
176	20240305	160200	196766600	58900	58900	58900	58900	0
177	20240305	160100	196766600	58900	58900	58900	58900	0
178	20240305	160000	196766600	58900	58900	58900	58900	0
179	20240305	155900	196766600	58900	58900	58900	58900	0
180	20240305	155800	196766600	58900	58900	58900	58900	0
181	20240305	155700	196766600	58900	58900	58900	58900	0
182	20240305	155600	196766600	58900	58900	58900	58900	19
183	20240305	155500	196766600	58900	58900	58900	58900	0
184	20240305	155400	196766600	58900	58900	58900	58900	0
185	20240305	155300	196766600	58900	58900	58900	58900	0
186	20240305	155200	196766600	58900	58900	58900	58900	0
187	20240305	155100	196766600	58900	58900	58900	58900	0
188	20240305	155000	196766600	58900	58900	58900	58900	0
189	20240305	154900	196766600	58900	58900	58900	58900	0
190	20240305	154800	196766600	58900	58900	58900	58900	0
191	20240305	154700	196766600	58900	58900	58900	58900	0
192	20240305	154600	196766600	58900	58900	58900	58900	0
193	20240305	154500	196766600	58900	58900	58900	58900	0
194	20240305	154400	196766600	58900	58900	58900	58900	0
195	20240305	154300	196766600	58900	58900	58900	58900	0
196	20240305	154200	196766600	58900	58900	58900	58900	0
197	20240305	154100	196766600	58900	58900	58900	58900	0
198	20240305	154000	196766600	58900	58900	58900	58900	0
199	20240305	153900	196766600	58900	58900	58900	58900	0
200	20240305	153800	196766600	58900	58900	58900	58900	0
201	20240305	153700	196766600	58900	58900	58900	58900	0
202	20240305	153600	196766600	58900	58900	58900	58900	0
203	20240305	153500	196766600	58900	58900	58900	58900	0
204	20240305	153400	196766600	58900	58900	58900	58900	0
205	20240305	153300	196766600	58900	58900	58900	58900	0
206	20240305	153200	196766600	58900	58900	58900	58900	0
207	20240305	153100	196766600	58900	58900	58900	58900	0
208	20240305	153000	196766600	58900	58900	58900	58900	19
209	20240305	152900	195647500	58900	58900	58900	58900	0
210	20240305	152800	195647500	58900	58900	58900	58900	0
211	20240305	152700	195647500	58900	58900	58900	58900	0
212	20240305	152600	195647500	58900	58900	58900	58900	0
213	20240305	152500	195647500	58900	58900	58900	58900	0
214	20240305	152400	195647500	58900	58900	58900	58900	0
215	20240305	152300	195647500	58900	58900	58900	58900	0
216	20240305	152200	195647500	58900	58900	58900	58900	0
217	20240305	152100	195647500	58900	58900	58900	58900	0
218	20240305	152000	195647500	58900	58900	58900	58900	0
219	20240305	151900	195647500	58900	58900	58900	58900	1
220	20240305	151800	195588600	58900	58900	58900	58900	0
221	20240305	151700	195588600	58900	58900	58900	58900	0
222	20240305	151600	195588600	58900	58900	58900	58900	1
223	20240305	151500	195529700	58400	58400	58400	58400	0
224	20240305	151400	195529700	58400	58400	58400	58400	0
225	20240305	151300	195529700	58400	58400	58400	58400	0
226	20240305	151200	195529700	58400	58400	58400	58400	0
227	20240305	151100	195529700	58400	58400	58400	58400	0
228	20240305	151000	195529700	58400	58400	58400	58400	0
229	20240305	150900	195529700	58400	58400	58400	58400	11
230	20240305	150800	194887300	58400	58500	58500	58400	47
231	20240305	150700	192141800	58400	58400	58400	58400	0
232	20240305	150600	192141800	58400	58400	58400	58400	0
233	20240305	150500	192141800	58400	58400	58400	58400	0
234	20240305	150400	192141800	58400	58400	58400	58400	4
235	20240305	150300	191908200	58500	58500	58500	58500	1
236	20240305	150200	191849700	58500	58500	58500	58500	0
237	20240305	150100	191849700	58500	58500	58500	58500	0
238	20240305	150000	191849700	58500	58500	58500	58500	1
239	20240305	145900	191791200	58400	58400	58500	58400	6
240	20240305	145800	191440400	58500	58500	58500	58500	0
241	20240305	145700	191440400	58500	58600	58600	58500	15
242	20240305	145600	190562800	58500	58500	58500	58500	0
243	20240305	145500	190562800	58500	58500	58500	58500	0
244	20240305	145400	190562800	58500	58500	58500	58500	0
245	20240305	145300	190562800	58500	58500	58500	58500	0
246	20240305	145200	190562800	58500	58500	58500	58500	0
247	20240305	145100	190562800	58500	58500	58500	58500	0
248	20240305	145000	190562800	58500	58500	58500	58500	0
249	20240305	144900	190562800	58500	58500	58500	58500	0
250	20240305	144800	190562800	58500	58600	58600	58500	50
251	20240305	144700	187636500	58700	58700	58700	58700	0
252	20240305	144600	187636500	58700	58700	58700	58700	0
253	20240305	144500	187636500	58700	58700	58700	58700	0
254	20240305	144400	187636500	58700	58700	58700	58700	0
255	20240305	144300	187636500	58700	58800	58800	58700	10
256	20240305	144200	187049400	58800	58800	58800	58800	0
257	20240305	144100	187049400	58800	58800	58800	58800	0
258	20240305	144000	187049400	58800	58800	58800	58800	0
259	20240305	143900	187049400	58800	58800	58800	58800	0
260	20240305	143800	187049400	58800	58800	58800	58800	0
261	20240305	143700	187049400	58800	58800	58800	58800	0
262	20240305	143600	187049400	58800	58800	58800	58800	0
263	20240305	143500	187049400	58800	58800	58800	58800	0
264	20240305	143400	187049400	58800	58900	58900	58800	19
265	20240305	143300	185931200	58900	58900	58900	58900	0
266	20240305	143200	185931200	58900	58900	58900	58900	0
267	20240305	143100	185931200	58900	58900	58900	58900	0
268	20240305	143000	185931200	58900	58900	58900	58900	0
269	20240305	142900	185931200	58900	58900	58900	58900	22
270	20240305	142800	184635400	58600	58600	58600	58600	0
271	20240305	142700	184635400	58600	58600	58600	58600	0
272	20240305	142600	184635400	58600	58600	58600	58600	6
273	20240305	142500	184283800	58600	58600	58600	58600	0
274	20240305	142400	184283800	58600	58600	58600	58600	0
275	20240305	142300	184283800	58600	58600	58600	58600	0
276	20240305	142200	184283800	58600	58600	58600	58600	0
277	20240305	142100	184283800	58600	58600	58600	58600	0
278	20240305	142000	184283800	58600	58600	58600	58600	0
279	20240305	141900	184283800	58600	58600	58600	58600	0
280	20240305	141800	184283800	58600	58600	58600	58600	0
281	20240305	141700	184283800	58600	58600	58600	58600	0
282	20240305	141600	184283800	58600	58600	58600	58600	0
283	20240305	141500	184283800	58600	58600	58600	58600	0
284	20240305	141400	184283800	58600	58600	58600	58600	1
285	20240305	141300	184225200	58600	58400	58600	58400	21
286	20240305	141200	182996400	58400	58400	58400	58400	0
287	20240305	141100	182996400	58400	58400	58400	58400	0
288	20240305	141000	182996400	58400	58400	58400	58400	0
289	20240305	140900	182996400	58400	58400	58400	58400	0
290	20240305	140800	182996400	58400	58400	58400	58400	0
291	20240305	140700	182996400	58400	58400	58400	58400	0
292	20240305	140600	182996400	58400	58400	58400	58400	1
293	20240305	140500	182938000	58400	58400	58400	58400	0
294	20240305	140400	182938000	58400	58400	58400	58400	0
295	20240305	140300	182938000	58400	58400	58400	58400	0
296	20240305	140200	182938000	58400	58400	58400	58400	0
297	20240305	140100	182938000	58400	58400	58400	58400	0
298	20240305	140000	182938000	58400	58400	58400	58400	0
299	20240305	135900	182938000	58400	58400	58400	58400	0
300	20240305	135800	182938000	58400	58400	58400	58400	0
301	20240305	135700	182938000	58400	58400	58400	58400	0
302	20240305	135600	182938000	58400	58400	58400	58400	1
303	20240305	135500	182879600	58300	58300	58300	58300	0
304	20240305	135400	182879600	58300	58300	58300	58300	0
305	20240305	135300	182879600	58300	58300	58300	58300	0
306	20240305	135200	182879600	58300	58300	58300	58300	0
307	20240305	135100	182879600	58300	58300	58300	58300	0
308	20240305	135000	182879600	58300	58300	58300	58300	0
309	20240305	134900	182879600	58300	58300	58300	58300	0
310	20240305	134800	182879600	58300	58300	58300	58300	0
311	20240305	134700	182879600	58300	58300	58300	58300	0
312	20240305	134600	182879600	58300	58300	58300	58300	0
313	20240305	134500	182879600	58300	58300	58300	58300	4
314	20240305	134400	182646400	58300	58300	58300	58300	0
315	20240305	134300	182646400	58300	58300	58300	58300	0
316	20240305	134200	182646400	58300	58300	58300	58300	0
317	20240305	134100	182646400	58300	58300	58300	58300	0
318	20240305	134000	182646400	58300	58300	58300	58300	0
319	20240305	133900	182646400	58300	58300	58300	58300	0
320	20240305	133800	182646400	58300	58300	58300	58300	0
321	20240305	133700	182646400	58300	58300	58300	58300	6
322	20240305	133600	182296600	58400	58300	58400	58300	38
323	20240305	133500	180080000	58300	58300	58300	58300	0
324	20240305	133400	180080000	58300	58300	58300	58300	0
325	20240305	133300	180080000	58300	58300	58300	58300	8
326	20240305	133200	179613600	58300	58300	58300	58300	0
327	20240305	133100	179613600	58300	58300	58300	58300	4
328	20240305	133000	179380400	58400	58400	58400	58400	0
329	20240305	132900	179380400	58400	58400	58400	58400	0
330	20240305	132800	179380400	58400	58400	58400	58400	0
331	20240305	132700	179380400	58400	58400	58400	58400	0
332	20240305	132600	179380400	58400	58400	58400	58400	0
333	20240305	132500	179380400	58400	58400	58400	58400	2
334	20240305	132400	179263600	58200	58200	58200	58200	30
335	20240305	132300	177517600	58200	58200	58200	58200	0
336	20240305	132200	177517600	58200	58200	58200	58200	0
337	20240305	132100	177517600	58200	58200	58200	58200	20
338	20240305	132000	176353600	58200	58200	58200	58200	0
339	20240305	131900	176353600	58200	58200	58200	58200	0
340	20240305	131800	176353600	58200	58200	58200	58200	0
341	20240305	131700	176353600	58200	58200	58200	58200	0
342	20240305	131600	176353600	58200	58200	58200	58200	0
343	20240305	131500	176353600	58200	58200	58200	58200	0
344	20240305	131400	176353600	58200	58200	58200	58200	0
345	20240305	131300	176353600	58200	58200	58200	58200	0
346	20240305	131200	176353600	58200	58200	58200	58200	0
347	20240305	131100	176353600	58200	58200	58200	58200	0
348	20240305	131000	176353600	58200	58200	58200	58200	0
349	20240305	130900	176353600	58200	58200	58200	58200	0
350	20240305	130800	176353600	58200	58200	58200	58200	0
351	20240305	130700	176353600	58200	58200	58200	58200	0
352	20240305	130600	176353600	58200	58200	58200	58200	0
353	20240305	130500	176353600	58200	58200	58200	58200	0
354	20240305	130400	176353600	58200	58200	58200	58200	0
355	20240305	130300	176353600	58200	58200	58200	58200	0
356	20240305	130200	176353600	58200	58200	58200	58200	0
357	20240305	130100	176353600	58200	58200	58200	58200	0
358	20240305	130000	176353600	58200	58400	58400	58200	70
359	20240305	125900	172274900	58300	58300	58300	58300	0
360	20240305	125800	172274900	58300	58300	58300	58300	0
361	20240305	125700	172274900	58300	58300	58300	58300	0
362	20240305	125600	172274900	58300	58300	58300	58300	0
363	20240305	125500	172274900	58300	58400	58400	58300	12
364	20240305	125400	171575000	58300	58300	58300	58300	234
365	20240305	125300	157932800	58300	58400	58400	58300	570
366	20240305	125200	124701700	58300	58300	58300	58300	160
367	20240305	125100	115373700	58300	58300	58300	58300	0
368	20240305	125000	115373700	58300	58300	58300	58300	0
369	20240305	124900	115373700	58300	58300	58300	58300	0
370	20240305	124800	115373700	58300	58300	58300	58300	16
371	20240305	124700	114440900	58300	58300	58300	58300	1024
372	20240305	124600	54741700	58200	58200	58200	58200	0
373	20240305	124500	54741700	58200	58200	58200	58200	0
374	20240305	124400	54741700	58200	58200	58200	58200	0
375	20240305	124300	54741700	58200	58200	58200	58200	0
376	20240305	124200	54741700	58200	58200	58200	58200	0
377	20240305	124100	54741700	58200	58200	58200	58200	0
378	20240305	124000	54741700	58200	58200	58200	58200	0
379	20240305	123900	54741700	58200	58200	58200	58200	0
380	20240305	123800	54741700	58200	58200	58200	58200	0
381	20240305	123700	54741700	58200	58200	58200	58200	0
382	20240305	123600	54741700	58200	58200	58200	58200	0
383	20240305	123500	54741700	58200	58200	58200	58200	0
384	20240305	123400	54741700	58200	58200	58200	58200	0
385	20240305	123300	54741700	58200	58200	58200	58200	0
386	20240305	123200	54741700	58200	58200	58200	58200	0
387	20240305	123100	54741700	58200	58200	58200	58200	0
388	20240305	123000	54741700	58200	58200	58200	58200	0
389	20240305	122900	54741700	58200	58200	58200	58200	0
390	20240305	122800	54741700	58200	58200	58200	58200	0
391	20240305	122700	54741700	58200	58200	58200	58200	0
392	20240305	122600	54741700	58200	58200	58200	58200	0
393	20240305	122500	54741700	58200	58200	58200	58200	0
394	20240305	122400	54741700	58200	58200	58200	58200	0
395	20240305	122300	54741700	58200	58200	58200	58200	0
396	20240305	122200	54741700	58200	58200	58200	58200	0
397	20240305	122100	54741700	58200	58200	58200	58200	0
398	20240305	122000	54741700	58200	58200	58200	58200	0
399	20240305	121900	54741700	58200	58200	58200	58200	0
400	20240305	121800	54741700	58200	58200	58200	58200	0
401	20240305	121700	54741700	58200	58200	58200	58200	0
402	20240305	121600	54741700	58200	58200	58200	58200	0
403	20240305	121500	54741700	58200	58200	58200	58200	0
404	20240305	121400	54741700	58200	58200	58200	58200	0
405	20240305	121300	54741700	58200	58200	58200	58200	0
406	20240305	121200	54741700	58200	58200	58200	58200	0
407	20240305	121100	54741700	58200	58200	58200	58200	0
408	20240305	121000	54741700	58200	58200	58200	58200	0
409	20240305	120900	54741700	58200	58200	58200	58200	0
410	20240305	120800	54741700	58200	58200	58200	58200	0
411	20240305	120700	54741700	58200	58200	58200	58200	0
412	20240305	120600	54741700	58200	58200	58200	58200	0
413	20240305	120500	54741700	58200	58200	58200	58200	0
414	20240305	120400	54741700	58200	58200	58200	58200	0
415	20240305	120300	54741700	58200	58200	58200	58200	0
416	20240305	120200	54741700	58200	58200	58200	58200	0
417	20240305	120100	54741700	58200	58200	58200	58200	0
418	20240305	120000	54741700	58200	58200	58200	58200	0
419	20240305	115900	54741700	58200	58200	58200	58200	0
420	20240305	115800	54741700	58200	58200	58200	58200	0
421	20240305	115700	54741700	58200	58200	58200	58200	0
422	20240305	115600	54741700	58200	58200	58200	58200	0
423	20240305	115500	54741700	58200	58200	58200	58200	4
424	20240305	115400	54508900	58200	58200	58200	58200	0
425	20240305	115300	54508900	58200	58200	58200	58200	0
426	20240305	115200	54508900	58200	58200	58200	58200	0
427	20240305	115100	54508900	58200	58200	58200	58200	0
428	20240305	115000	54508900	58200	58200	58200	58200	0
429	20240305	114900	54508900	58200	58200	58200	58200	0
430	20240305	114800	54508900	58200	58200	58200	58200	0
431	20240305	114700	54508900	58200	58200	58200	58200	0
432	20240305	114600	54508900	58200	58200	58200	58200	0
433	20240305	114500	54508900	58200	58200	58200	58200	0
434	20240305	114400	54508900	58200	58200	58200	58200	0
435	20240305	114300	54508900	58200	58200	58200	58200	0
436	20240305	114200	54508900	58200	58200	58200	58200	0
437	20240305	114100	54508900	58200	58200	58200	58200	0
438	20240305	114000	54508900	58200	58200	58200	58200	0
439	20240305	113900	54508900	58200	58200	58200	58200	0
440	20240305	113800	54508900	58200	58200	58200	58200	0
441	20240305	113700	54508900	58200	58200	58200	58200	0
442	20240305	113600	54508900	58200	58200	58200	58200	0
443	20240305	113500	54508900	58200	58200	58200	58200	0
444	20240305	113400	54508900	58200	58200	58200	58200	0
445	20240305	113300	54508900	58200	58200	58200	58200	0
446	20240305	113200	54508900	58200	58200	58200	58200	0
447	20240305	113100	54508900	58200	58200	58200	58200	0
448	20240305	113000	54508900	58200	58200	58200	58200	0
449	20240305	112900	54508900	58200	58200	58200	58200	0
450	20240305	112800	54508900	58200	58200	58200	58200	18
451	20240305	112700	53461300	58200	58200	58200	58200	0
452	20240305	112600	53461300	58200	58200	58200	58200	0
453	20240305	112500	53461300	58200	58300	58300	58200	21
454	20240305	112400	52238900	58300	58300	58300	58300	0
455	20240305	112300	52238900	58300	58300	58300	58300	0
456	20240305	112200	52238900	58300	58300	58300	58300	0
457	20240305	112100	52238900	58300	58300	58300	58300	0
458	20240305	112000	52238900	58300	58300	58300	58300	5
459	20240305	111900	51947400	58200	58200	58200	58200	0
460	20240305	111800	51947400	58200	58300	58300	58200	48
461	20240305	111700	49149700	58500	58500	58500	58500	0
462	20240305	111600	49149700	58500	58500	58500	58500	0
463	20240305	111500	49149700	58500	58500	58500	58500	0
464	20240305	111400	49149700	58500	58500	58500	58500	0
465	20240305	111300	49149700	58500	58500	58500	58500	0
466	20240305	111200	49149700	58500	58500	58500	58500	0
467	20240305	111100	49149700	58500	58500	58500	58500	0
468	20240305	111000	49149700	58500	58500	58500	58500	0
469	20240305	110900	49149700	58500	58500	58500	58500	2
470	20240305	110800	49032700	58200	58200	58200	58200	0
471	20240305	110700	49032700	58200	58200	58200	58200	0
472	20240305	110600	49032700	58200	58200	58200	58200	0
473	20240305	110500	49032700	58200	58200	58200	58200	0
474	20240305	110400	49032700	58200	58200	58200	58200	0
475	20240305	110300	49032700	58200	58200	58200	58200	0
476	20240305	110200	49032700	58200	58200	58200	58200	0
477	20240305	110100	49032700	58200	58200	58200	58200	0
478	20240305	110000	49032700	58200	58200	58200	58200	0
479	20240305	105900	49032700	58200	58200	58200	58200	0
480	20240305	105800	49032700	58200	58200	58200	58200	0
481	20240305	105700	49032700	58200	58200	58200	58200	0
482	20240305	105600	49032700	58200	58200	58200	58200	0
483	20240305	105500	49032700	58200	58200	58200	58200	0
484	20240305	105400	49032700	58200	58200	58200	58200	0
485	20240305	105300	49032700	58200	58200	58200	58200	0
486	20240305	105200	49032700	58200	58200	58200	58200	0
487	20240305	105100	49032700	58200	58200	58200	58200	0
488	20240305	105000	49032700	58200	58200	58200	58200	0
489	20240305	104900	49032700	58200	58200	58200	58200	0
490	20240305	104800	49032700	58200	58200	58200	58200	0
491	20240305	104700	49032700	58200	58200	58200	58200	0
492	20240305	104600	49032700	58200	58200	58200	58200	5
493	20240305	104500	48741700	58500	58500	58500	58500	0
494	20240305	104400	48741700	58500	58500	58500	58500	0
495	20240305	104300	48741700	58500	58500	58500	58500	0
496	20240305	104200	48741700	58500	58500	58500	58500	1
497	20240305	104100	48683200	58200	58300	58300	58200	19
498	20240305	104000	47575700	58500	58500	58500	58500	0
499	20240305	103900	47575700	58500	58500	58500	58500	0
500	20240305	103800	47575700	58500	58500	58500	58500	0
501	20240305	103700	47575700	58500	58500	58500	58500	0
502	20240305	103600	47575700	58500	58400	58500	58400	5
503	20240305	103500	47283300	58400	58600	58600	58400	58
504	20240305	103400	43891400	58600	58600	58600	58600	1
505	20240305	103300	43832800	59000	59000	59000	59000	0
506	20240305	103200	43832800	59000	58700	59000	58700	84
507	20240305	103100	38884300	58500	58500	58500	58500	0
508	20240305	103000	38884300	58500	58500	58500	58500	0
509	20240305	102900	38884300	58500	58500	58500	58500	0
510	20240305	102800	38884300	58500	58500	58500	58500	0
511	20240305	102700	38884300	58500	58500	58500	58500	0
512	20240305	102600	38884300	58500	58500	58500	58500	0
513	20240305	102500	38884300	58500	58500	58500	58500	5
514	20240305	102400	38591800	58500	58500	58500	58500	0
515	20240305	102300	38591800	58500	58500	58500	58500	0
516	20240305	102200	38591800	58500	58500	58500	58500	7
517	20240305	102100	38182300	58500	58500	58500	58500	0
518	20240305	102000	38182300	58500	58500	58500	58500	11
519	20240305	101900	37538800	58500	58500	58500	58500	0
520	20240305	101800	37538800	58500	58500	58500	58500	0
521	20240305	101700	37538800	58500	58500	58500	58500	0
522	20240305	101600	37538800	58500	58500	58500	58500	0
523	20240305	101500	37538800	58500	58500	58500	58500	39
524	20240305	101400	35257300	58800	58800	58800	58800	0
525	20240305	101300	35257300	58800	58800	58800	58800	0
526	20240305	101200	35257300	58800	58800	58800	58800	0
527	20240305	101100	35257300	58800	58800	58800	58800	0
528	20240305	101000	35257300	58800	58800	58800	58800	0
529	20240305	100900	35257300	58800	58800	58800	58800	0
530	20240305	100800	35257300	58800	58800	58800	58800	0
531	20240305	100700	35257300	58800	58800	58800	58800	0
532	20240305	100600	35257300	58800	58800	58800	58800	0
533	20240305	100500	35257300	58800	58800	58800	58800	10
534	20240305	100400	34669300	58500	58500	58500	58500	0
535	20240305	100300	34669300	58500	58500	58500	58500	0
536	20240305	100200	34669300	58500	58500	58500	58500	0
537	20240305	100100	34669300	58500	58500	58500	58500	0
538	20240305	100000	34669300	58500	58500	58500	58500	0
539	20240305	095900	34669300	58500	58500	58500	58500	0
540	20240305	095800	34669300	58500	58500	58500	58500	0
541	20240305	095700	34669300	58500	58500	58500	58500	0
542	20240305	095600	34669300	58500	58500	58500	58500	0
543	20240305	095500	34669300	58500	58500	58500	58500	0
544	20240305	095400	34669300	58500	58500	58500	58500	0
545	20240305	095300	34669300	58500	58500	58500	58500	0
546	20240305	095200	34669300	58500	58500	58500	58500	0
547	20240305	095100	34669300	58500	58500	58500	58500	0
548	20240305	095000	34669300	58500	58400	58500	58400	176
549	20240305	094900	24373700	58200	58200	58200	58200	0
550	20240305	094800	24373700	58200	58200	58200	58200	0
551	20240305	094700	24373700	58200	58200	58200	58200	0
552	20240305	094600	24373700	58200	58200	58200	58200	0
553	20240305	094500	24373700	58200	58200	58200	58200	0
554	20240305	094400	24373700	58200	58200	58200	58200	0
555	20240305	094300	24373700	58200	58200	58200	58200	0
556	20240305	094200	24373700	58200	58400	58400	58200	3
557	20240305	094100	24198900	58500	58500	58500	58500	1
558	20240305	094000	24140400	58500	58500	58500	58500	0
559	20240305	093900	24140400	58500	58500	58500	58500	0
560	20240305	093800	24140400	58500	58500	58500	58500	0
561	20240305	093700	24140400	58500	58500	58500	58500	0
562	20240305	093600	24140400	58500	58500	58500	58500	0
563	20240305	093500	24140400	58500	58500	58500	58500	0
564	20240305	093400	24140400	58500	58500	58500	58500	20
565	20240305	093300	22970400	58500	58500	58500	58500	0
566	20240305	093200	22970400	58500	58500	58500	58500	0
567	20240305	093100	22970400	58500	58500	58500	58500	0
568	20240305	093000	22970400	58500	58500	58500	58500	0
569	20240305	092900	22970400	58500	58500	58500	58500	0
570	20240305	092800	22970400	58500	58500	58500	58500	0
571	20240305	092700	22970400	58500	58500	58500	58500	0
572	20240305	092600	22970400	58500	58500	58500	58500	35
573	20240305	092500	20922900	58500	58500	58500	58500	1
574	20240305	092400	20864400	58800	58800	58800	58800	0
575	20240305	092300	20864400	58800	58800	58800	58800	0
576	20240305	092200	20864400	58800	58800	58800	58800	0
577	20240305	092100	20864400	58800	58800	58800	58800	2
578	20240305	092000	20746800	58500	58500	58500	58500	0
579	20240305	091900	20746800	58500	58500	58500	58500	0
580	20240305	091800	20746800	58500	58500	58500	58500	0
581	20240305	091700	20746800	58500	58500	58500	58500	39
582	20240305	091600	18465300	58500	58400	58500	58400	69
583	20240305	091500	14433000	58300	58300	58300	58300	0
584	20240305	091400	14433000	58300	58300	58300	58300	0
585	20240305	091300	14433000	58300	58300	58300	58300	40
586	20240305	091200	12101000	58300	58300	58300	58300	0
587	20240305	091100	12101000	58300	58300	58300	58300	0
588	20240305	091000	12101000	58300	58300	58300	58300	0
589	20240305	090900	12101000	58300	58300	58300	58300	1
590	20240305	090800	12042700	58100	58100	58100	58100	0
591	20240305	090700	12042700	58100	58100	58100	58100	0
592	20240305	090600	12042700	58100	58100	58100	58100	0
593	20240305	090500	12042700	58100	58100	58100	58100	20
594	20240305	090400	10880700	58100	58100	58100	58100	1
595	20240305	090300	10822600	58500	58500	58500	58500	1
596	20240305	090200	10764100	58500	58500	58500	58500	18
597	20240305	090100	9711100	58500	58500	58500	58500	0
598	20240305	090000	9711100	58500	57800	58500	57800	168