KissMeData/011390/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185200	97597000	56500	56500	56500	56500	44
3	20240403	185100	97597000	56500	56500	56500	56500	0
4	20240403	185000	97597000	56500	56500	56500	56500	0
5	20240403	184900	97597000	56500	56500	56500	56500	0
6	20240403	184800	97597000	56500	56500	56500	56500	0
7	20240403	184700	97597000	56500	56500	56500	56500	0
8	20240403	184600	97597000	56500	56500	56500	56500	0
9	20240403	184500	97597000	56500	56500	56500	56500	0
10	20240403	184400	97597000	56500	56500	56500	56500	0
11	20240403	184300	97597000	56500	56500	56500	56500	0
12	20240403	184200	97597000	56500	56500	56500	56500	0
13	20240403	184100	97597000	56500	56500	56500	56500	0
14	20240403	184000	97597000	56500	56500	56500	56500	0
15	20240403	183900	97597000	56500	56500	56500	56500	0
16	20240403	183800	97597000	56500	56500	56500	56500	0
17	20240403	183700	97597000	56500	56500	56500	56500	0
18	20240403	183600	97597000	56500	56500	56500	56500	0
19	20240403	183500	97597000	56500	56500	56500	56500	0
20	20240403	183400	97597000	56500	56500	56500	56500	0
21	20240403	183300	97597000	56500	56500	56500	56500	0
22	20240403	183200	97597000	56500	56500	56500	56500	0
23	20240403	183100	97597000	56500	56500	56500	56500	0
24	20240403	183000	97597000	56500	56500	56500	56500	0
25	20240403	182900	97597000	56500	56500	56500	56500	0
26	20240403	182800	97597000	56500	56500	56500	56500	0
27	20240403	182700	97597000	56500	56500	56500	56500	0
28	20240403	182600	97597000	56500	56500	56500	56500	0
29	20240403	182500	97597000	56500	56500	56500	56500	0
30	20240403	182400	97597000	56500	56500	56500	56500	0
31	20240403	182300	97597000	56500	56500	56500	56500	0
32	20240403	182200	97597000	56500	56500	56500	56500	44
33	20240403	182100	97597000	56500	56500	56500	56500	0
34	20240403	182000	97597000	56500	56500	56500	56500	0
35	20240403	181900	97597000	56500	56500	56500	56500	0
36	20240403	181800	97597000	56500	56500	56500	56500	0
37	20240403	181700	97597000	56500	56500	56500	56500	0
38	20240403	181600	97597000	56500	56500	56500	56500	0
39	20240403	181500	97597000	56500	56500	56500	56500	0
40	20240403	181400	97597000	56500	56500	56500	56500	0
41	20240403	181300	97597000	56500	56500	56500	56500	0
42	20240403	181200	97597000	56500	56500	56500	56500	0
43	20240403	181100	97597000	56500	56500	56500	56500	0
44	20240403	181000	97597000	56500	56500	56500	56500	0
45	20240403	180900	97597000	56500	56500	56500	56500	0
46	20240403	180800	97597000	56500	56500	56500	56500	0
47	20240403	180700	97597000	56500	56500	56500	56500	0
48	20240403	180600	97597000	56500	56500	56500	56500	0
49	20240403	180500	97597000	56500	56500	56500	56500	0
50	20240403	180400	97597000	56500	56500	56500	56500	0
51	20240403	180300	97597000	56500	56500	56500	56500	0
52	20240403	180200	97597000	56500	56500	56500	56500	0
53	20240403	180100	97597000	56500	56500	56500	56500	0
54	20240403	180000	97597000	56500	56500	56500	56500	0
55	20240403	175900	97597000	56500	56500	56500	56500	0
56	20240403	175800	97597000	56500	56500	56500	56500	0
57	20240403	175700	97597000	56500	56500	56500	56500	0
58	20240403	175600	97597000	56500	56500	56500	56500	0
59	20240403	175500	97597000	56500	56500	56500	56500	0
60	20240403	175400	97597000	56500	56500	56500	56500	0
61	20240403	175300	97597000	56500	56500	56500	56500	0
62	20240403	175200	97597000	56500	56500	56500	56500	44
63	20240403	175100	97597000	56500	56500	56500	56500	0
64	20240403	175000	97597000	56500	56500	56500	56500	0
65	20240403	174900	97597000	56500	56500	56500	56500	0
66	20240403	174800	97597000	56500	56500	56500	56500	0
67	20240403	174700	97597000	56500	56500	56500	56500	0
68	20240403	174600	97597000	56500	56500	56500	56500	0
69	20240403	174500	97597000	56500	56500	56500	56500	0
70	20240403	174400	97597000	56500	56500	56500	56500	0
71	20240403	174300	97597000	56500	56500	56500	56500	0
72	20240403	174200	97597000	56500	56500	56500	56500	0
73	20240403	174100	97597000	56500	56500	56500	56500	0
74	20240403	174000	97597000	56500	56500	56500	56500	0
75	20240403	173900	97597000	56500	56500	56500	56500	0
76	20240403	173800	97597000	56500	56500	56500	56500	0
77	20240403	173700	97597000	56500	56500	56500	56500	0
78	20240403	173600	97597000	56500	56500	56500	56500	0
79	20240403	173500	97597000	56500	56500	56500	56500	0
80	20240403	173400	97597000	56500	56500	56500	56500	0
81	20240403	173300	97597000	56500	56500	56500	56500	0
82	20240403	173200	97597000	56500	56500	56500	56500	0
83	20240403	173100	97597000	56500	56500	56500	56500	0
84	20240403	173000	97597000	56500	56500	56500	56500	0
85	20240403	172900	97597000	56500	56500	56500	56500	0
86	20240403	172800	97597000	56500	56500	56500	56500	0
87	20240403	172700	97597000	56500	56500	56500	56500	0
88	20240403	172600	97597000	56500	56500	56500	56500	0
89	20240403	172500	97597000	56500	56500	56500	56500	0
90	20240403	172400	97597000	56500	56500	56500	56500	0
91	20240403	172300	97597000	56500	56500	56500	56500	0
92	20240403	172200	97597000	56500	56500	56500	56500	44
93	20240403	172100	97597000	56500	56500	56500	56500	0
94	20240403	172000	97597000	56500	56500	56500	56500	0
95	20240403	171900	97597000	56500	56500	56500	56500	0
96	20240403	171800	97597000	56500	56500	56500	56500	0
97	20240403	171700	97597000	56500	56500	56500	56500	0
98	20240403	171600	97597000	56500	56500	56500	56500	0
99	20240403	171500	97597000	56500	56500	56500	56500	0
100	20240403	171400	97597000	56500	56500	56500	56500	0
101	20240403	171300	97597000	56500	56500	56500	56500	0
102	20240403	171200	97597000	56500	56500	56500	56500	0
103	20240403	171100	97597000	56500	56500	56500	56500	0
104	20240403	171000	97597000	56500	56500	56500	56500	0
105	20240403	170900	97597000	56500	56500	56500	56500	0
106	20240403	170800	97597000	56500	56500	56500	56500	0
107	20240403	170700	97597000	56500	56500	56500	56500	0
108	20240403	170600	97597000	56500	56500	56500	56500	0
109	20240403	170500	97597000	56500	56500	56500	56500	0
110	20240403	170400	97597000	56500	56500	56500	56500	0
111	20240403	170300	97597000	56500	56500	56500	56500	0
112	20240403	170200	97597000	56500	56500	56500	56500	0
113	20240403	170100	97597000	56500	56500	56500	56500	0
114	20240403	170000	97597000	56500	56500	56500	56500	0
115	20240403	165900	97597000	56500	56500	56500	56500	0
116	20240403	165800	97597000	56500	56500	56500	56500	0
117	20240403	165700	97597000	56500	56500	56500	56500	0
118	20240403	165600	97597000	56500	56500	56500	56500	0
119	20240403	165500	97597000	56500	56500	56500	56500	0
120	20240403	165400	97597000	56500	56500	56500	56500	0
121	20240403	165300	97597000	56500	56500	56500	56500	0
122	20240403	165200	97597000	56500	56500	56500	56500	44
123	20240403	165100	97597000	56500	56500	56500	56500	0
124	20240403	165000	97597000	56500	56500	56500	56500	0
125	20240403	164900	97597000	56500	56500	56500	56500	0
126	20240403	164800	97597000	56500	56500	56500	56500	0
127	20240403	164700	97597000	56500	56500	56500	56500	0
128	20240403	164600	97597000	56500	56500	56500	56500	0
129	20240403	164500	97597000	56500	56500	56500	56500	0
130	20240403	164400	97597000	56500	56500	56500	56500	0
131	20240403	164300	97597000	56500	56500	56500	56500	0
132	20240403	164200	97597000	56500	56500	56500	56500	0
133	20240403	164100	97597000	56500	56500	56500	56500	0
134	20240403	164000	97597000	56500	56500	56500	56500	0
135	20240403	163900	97597000	56500	56500	56500	56500	0
136	20240403	163800	97597000	56500	56500	56500	56500	0
137	20240403	163700	97597000	56500	56500	56500	56500	0
138	20240403	163600	97597000	56500	56500	56500	56500	0
139	20240403	163500	97597000	56500	56500	56500	56500	0
140	20240403	163400	97597000	56500	56500	56500	56500	0
141	20240403	163300	97597000	56500	56500	56500	56500	0
142	20240403	163200	97597000	56500	56500	56500	56500	0
143	20240403	163100	97597000	56500	56500	56500	56500	0
144	20240403	163000	97597000	56500	56500	56500	56500	0
145	20240403	162900	97597000	56500	56500	56500	56500	0
146	20240403	162800	97597000	56500	56500	56500	56500	0
147	20240403	162700	97597000	56500	56500	56500	56500	0
148	20240403	162600	97597000	56500	56500	56500	56500	0
149	20240403	162500	97597000	56500	56500	56500	56500	0
150	20240403	162400	97597000	56500	56500	56500	56500	0
151	20240403	162300	97597000	56500	56500	56500	56500	0
152	20240403	162200	97597000	56500	56500	56500	56500	44
153	20240403	162100	97597000	56500	56500	56500	56500	0
154	20240403	162000	97597000	56500	56500	56500	56500	0
155	20240403	161900	97597000	56500	56500	56500	56500	0
156	20240403	161800	97597000	56500	56500	56500	56500	0
157	20240403	161700	97597000	56500	56500	56500	56500	0
158	20240403	161600	97597000	56500	56500	56500	56500	0
159	20240403	161500	97597000	56500	56500	56500	56500	0
160	20240403	161400	97597000	56500	56500	56500	56500	0
161	20240403	161300	97597000	56500	56500	56500	56500	0
162	20240403	161200	97597000	56500	56500	56500	56500	0
163	20240403	161100	97597000	56500	56500	56500	56500	0
164	20240403	161000	97597000	56500	56500	56500	56500	0
165	20240403	160900	97597000	56500	56500	56500	56500	0
166	20240403	160800	97597000	56500	56500	56500	56500	0
167	20240403	160700	97597000	56500	56500	56500	56500	0
168	20240403	160600	97597000	56500	56500	56500	56500	0
169	20240403	160500	97597000	56500	56500	56500	56500	0
170	20240403	160400	97597000	56500	56500	56500	56500	0
171	20240403	160300	97597000	56500	56500	56500	56500	0
172	20240403	160200	97597000	56500	56500	56500	56500	0
173	20240403	160100	97597000	56500	56500	56500	56500	0
174	20240403	160000	97597000	56500	56500	56500	56500	0
175	20240403	155900	97597000	56500	56500	56500	56500	0
176	20240403	155800	97597000	56500	56500	56500	56500	0
177	20240403	155700	97597000	56500	56500	56500	56500	0
178	20240403	155600	97597000	56500	56500	56500	56500	0
179	20240403	155500	97597000	56500	56500	56500	56500	0
180	20240403	155400	97597000	56500	56500	56500	56500	0
181	20240403	155300	97597000	56500	56500	56500	56500	0
182	20240403	155200	97597000	56500	56500	56500	56500	44
183	20240403	155100	97597000	56500	56500	56500	56500	0
184	20240403	155000	97597000	56500	56500	56500	56500	0
185	20240403	154900	97597000	56500	56500	56500	56500	0
186	20240403	154800	97597000	56500	56500	56500	56500	0
187	20240403	154700	97597000	56500	56500	56500	56500	0
188	20240403	154600	97597000	56500	56500	56500	56500	0
189	20240403	154500	97597000	56500	56500	56500	56500	0
190	20240403	154400	97597000	56500	56500	56500	56500	0
191	20240403	154300	97597000	56500	56500	56500	56500	0
192	20240403	154200	97597000	56500	56500	56500	56500	0
193	20240403	154100	97597000	56500	56500	56500	56500	0
194	20240403	154000	97597000	56500	56500	56500	56500	0
195	20240403	153900	97597000	56500	56500	56500	56500	0
196	20240403	153800	97597000	56500	56500	56500	56500	0
197	20240403	153700	97597000	56500	56500	56500	56500	0
198	20240403	153600	97597000	56500	56500	56500	56500	0
199	20240403	153500	97597000	56500	56500	56500	56500	0
200	20240403	153400	97597000	56500	56500	56500	56500	0
201	20240403	153300	97597000	56500	56500	56500	56500	0
202	20240403	153200	97597000	56500	56500	56500	56500	0
203	20240403	153100	97597000	56500	56500	56500	56500	0
204	20240403	153000	97597000	56500	56500	56500	56500	44
205	20240403	152900	95111000	56400	56400	56400	56400	0
206	20240403	152800	95111000	56400	56400	56400	56400	0
207	20240403	152700	95111000	56400	56400	56400	56400	0
208	20240403	152600	95111000	56400	56400	56400	56400	0
209	20240403	152500	95111000	56400	56400	56400	56400	0
210	20240403	152400	95111000	56400	56400	56400	56400	0
211	20240403	152300	95111000	56400	56400	56400	56400	0
212	20240403	152200	95111000	56400	56400	56400	56400	0
213	20240403	152100	95111000	56400	56400	56400	56400	0
214	20240403	152000	95111000	56400	56400	56400	56400	0
215	20240403	151900	95111000	56400	56400	56400	56400	2
216	20240403	151800	94998200	56100	56100	56100	56100	0
217	20240403	151700	94998200	56100	56100	56100	56100	70
218	20240403	151600	91071200	56100	56200	56200	56100	20
219	20240403	151500	89948900	56200	56200	56200	56200	50
220	20240403	151400	87138900	56200	56200	56200	56200	0
221	20240403	151300	87138900	56200	56200	56200	56200	0
222	20240403	151200	87138900	56200	56200	56200	56200	0
223	20240403	151100	87138900	56200	56200	56200	56200	0
224	20240403	151000	87138900	56200	56200	56200	56200	0
225	20240403	150900	87138900	56200	56200	56200	56200	0
226	20240403	150800	87138900	56200	56200	56200	56200	2
227	20240403	150700	87026500	56200	56200	56200	56200	23
228	20240403	150600	85733900	56200	56200	56200	56200	0
229	20240403	150500	85733900	56200	56200	56200	56200	0
230	20240403	150400	85733900	56200	56200	56200	56200	11
231	20240403	150300	85115700	56600	56600	56600	56600	0
232	20240403	150200	85115700	56600	56600	56600	56600	0
233	20240403	150100	85115700	56600	56600	56600	56600	0
234	20240403	150000	85115700	56600	56600	56600	56600	0
235	20240403	145900	85115700	56600	56600	56600	56600	0
236	20240403	145800	85115700	56600	56600	56600	56600	0
237	20240403	145700	85115700	56600	56600	56600	56600	0
238	20240403	145600	85115700	56600	56600	56600	56600	0
239	20240403	145500	85115700	56600	56600	56600	56600	0
240	20240403	145400	85115700	56600	56400	56600	56400	43
241	20240403	145300	82690300	56200	56200	56200	56200	0
242	20240403	145200	82690300	56200	56200	56200	56200	0
243	20240403	145100	82690300	56200	56200	56200	56200	0
244	20240403	145000	82690300	56200	56200	56200	56200	10
245	20240403	144900	82128300	56300	56300	56300	56300	0
246	20240403	144800	82128300	56300	56300	56300	56300	0
247	20240403	144700	82128300	56300	56300	56300	56300	0
248	20240403	144600	82128300	56300	56300	56300	56300	0
249	20240403	144500	82128300	56300	56300	56300	56300	0
250	20240403	144400	82128300	56300	56300	56300	56300	0
251	20240403	144300	82128300	56300	56300	56300	56300	5
252	20240403	144200	81846800	56400	56400	56400	56400	0
253	20240403	144100	81846800	56400	56400	56400	56400	0
254	20240403	144000	81846800	56400	56400	56400	56400	0
255	20240403	143900	81846800	56400	56400	56400	56400	0
256	20240403	143800	81846800	56400	56400	56400	56400	0
257	20240403	143700	81846800	56400	56400	56400	56400	0
258	20240403	143600	81846800	56400	56400	56400	56400	5
259	20240403	143500	81564800	56400	56400	56400	56400	3
260	20240403	143400	81395600	56300	56300	56300	56300	1
261	20240403	143300	81339300	56200	56200	56200	56200	0
262	20240403	143200	81339300	56200	56200	56200	56200	0
263	20240403	143100	81339300	56200	56200	56200	56200	0
264	20240403	143000	81339300	56200	56200	56200	56200	0
265	20240403	142900	81339300	56200	56200	56200	56200	0
266	20240403	142800	81339300	56200	56200	56200	56200	0
267	20240403	142700	81339300	56200	56200	56200	56200	0
268	20240403	142600	81339300	56200	56200	56200	56200	0
269	20240403	142500	81339300	56200	56200	56200	56200	0
270	20240403	142400	81339300	56200	56200	56200	56200	0
271	20240403	142300	81339300	56200	56200	56200	56200	0
272	20240403	142200	81339300	56200	56200	56200	56200	0
273	20240403	142100	81339300	56200	56200	56200	56200	0
274	20240403	142000	81339300	56200	56200	56200	56200	0
275	20240403	141900	81339300	56200	56200	56200	56200	0
276	20240403	141800	81339300	56200	56200	56200	56200	0
277	20240403	141700	81339300	56200	56200	56200	56200	38
278	20240403	141600	79203700	56200	56200	56200	56200	0
279	20240403	141500	79203700	56200	56200	56200	56200	0
280	20240403	141400	79203700	56200	56200	56200	56200	50
281	20240403	141300	76393700	56200	56200	56200	56200	0
282	20240403	141200	76393700	56200	56200	56200	56200	0
283	20240403	141100	76393700	56200	56200	56200	56200	0
284	20240403	141000	76393700	56200	56200	56200	56200	0
285	20240403	140900	76393700	56200	56200	56200	56200	0
286	20240403	140800	76393700	56200	56200	56200	56200	85
287	20240403	140700	71616700	56200	56200	56200	56200	0
288	20240403	140600	71616700	56200	56200	56200	56200	0
289	20240403	140500	71616700	56200	56200	56200	56200	0
290	20240403	140400	71616700	56200	56200	56200	56200	0
291	20240403	140300	71616700	56200	56200	56200	56200	0
292	20240403	140200	71616700	56200	56200	56200	56200	0
293	20240403	140100	71616700	56200	56200	56200	56200	0
294	20240403	140000	71616700	56200	56200	56200	56200	0
295	20240403	135900	71616700	56200	56200	56200	56200	0
296	20240403	135800	71616700	56200	56200	56200	56200	0
297	20240403	135700	71616700	56200	56200	56200	56200	0
298	20240403	135600	71616700	56200	56200	56200	56200	0
299	20240403	135500	71616700	56200	56200	56200	56200	0
300	20240403	135400	71616700	56200	56200	56200	56200	0
301	20240403	135300	71616700	56200	56200	56200	56200	0
302	20240403	135200	71616700	56200	56200	56200	56200	0
303	20240403	135100	71616700	56200	56300	56300	56200	100
304	20240403	135000	65996400	56400	56400	56400	56400	0
305	20240403	134900	65996400	56400	56400	56400	56400	0
306	20240403	134800	65996400	56400	56400	56400	56400	0
307	20240403	134700	65996400	56400	56400	56400	56400	0
308	20240403	134600	65996400	56400	56400	56400	56400	0
309	20240403	134500	65996400	56400	56400	56400	56400	0
310	20240403	134400	65996400	56400	56400	56400	56400	1
311	20240403	134300	65940000	56400	56400	56400	56400	0
312	20240403	134200	65940000	56400	56400	56400	56400	0
313	20240403	134100	65940000	56400	56400	56400	56400	0
314	20240403	134000	65940000	56400	56400	56400	56400	0
315	20240403	133900	65940000	56400	56400	56400	56400	0
316	20240403	133800	65940000	56400	56400	56400	56400	0
317	20240403	133700	65940000	56400	56400	56400	56400	0
318	20240403	133600	65940000	56400	56400	56400	56400	0
319	20240403	133500	65940000	56400	56400	56400	56400	0
320	20240403	133400	65940000	56400	56400	56400	56400	2
321	20240403	133300	65827200	56200	56200	56200	56200	0
322	20240403	133200	65827200	56200	56200	56200	56200	0
323	20240403	133100	65827200	56200	56200	56200	56200	0
324	20240403	133000	65827200	56200	56200	56200	56200	0
325	20240403	132900	65827200	56200	56200	56200	56200	0
326	20240403	132800	65827200	56200	56200	56200	56200	0
327	20240403	132700	65827200	56200	56200	56200	56200	0
328	20240403	132600	65827200	56200	56200	56200	56200	0
329	20240403	132500	65827200	56200	56200	56200	56200	0
330	20240403	132400	65827200	56200	56200	56200	56200	0
331	20240403	132300	65827200	56200	56200	56200	56200	0
332	20240403	132200	65827200	56200	56200	56200	56200	0
333	20240403	132100	65827200	56200	56200	56200	56200	0
334	20240403	132000	65827200	56200	56200	56200	56200	0
335	20240403	131900	65827200	56200	56200	56200	56200	0
336	20240403	131800	65827200	56200	56200	56200	56200	0
337	20240403	131700	65827200	56200	56200	56200	56200	0
338	20240403	131600	65827200	56200	56200	56200	56200	0
339	20240403	131500	65827200	56200	56200	56200	56200	0
340	20240403	131400	65827200	56200	56500	56500	56200	300
341	20240403	131300	48964200	56200	56200	56200	56200	0
342	20240403	131200	48964200	56200	56200	56200	56200	0
343	20240403	131100	48964200	56200	56200	56200	56200	0
344	20240403	131000	48964200	56200	56200	56200	56200	0
345	20240403	130900	48964200	56200	56200	56200	56200	0
346	20240403	130800	48964200	56200	56200	56200	56200	0
347	20240403	130700	48964200	56200	56200	56200	56200	0
348	20240403	130600	48964200	56200	56200	56200	56200	0
349	20240403	130500	48964200	56200	56200	56200	56200	0
350	20240403	130400	48964200	56200	56200	56200	56200	0
351	20240403	130300	48964200	56200	56200	56200	56200	0
352	20240403	130200	48964200	56200	56200	56200	56200	0
353	20240403	130100	48964200	56200	56200	56200	56200	0
354	20240403	130000	48964200	56200	56200	56200	56200	0
355	20240403	125900	48964200	56200	56200	56200	56200	0
356	20240403	125800	48964200	56200	56200	56200	56200	0
357	20240403	125700	48964200	56200	56200	56200	56200	0
358	20240403	125600	48964200	56200	56200	56200	56200	0
359	20240403	125500	48964200	56200	56200	56200	56200	0
360	20240403	125400	48964200	56200	56200	56200	56200	0
361	20240403	125300	48964200	56200	56200	56200	56200	0
362	20240403	125200	48964200	56200	56200	56200	56200	0
363	20240403	125100	48964200	56200	56200	56200	56200	0
364	20240403	125000	48964200	56200	56400	56400	56200	108
365	20240403	124900	42886800	56600	56600	56600	56600	0
366	20240403	124800	42886800	56600	56600	56600	56600	0
367	20240403	124700	42886800	56600	56600	56600	56600	0
368	20240403	124600	42886800	56600	56600	56600	56600	0
369	20240403	124500	42886800	56600	56600	56600	56600	0
370	20240403	124400	42886800	56600	56600	56600	56600	0
371	20240403	124300	42886800	56600	56600	56600	56600	0
372	20240403	124200	42886800	56600	56600	56600	56600	0
373	20240403	124100	42886800	56600	56600	56600	56600	0
374	20240403	124000	42886800	56600	56600	56600	56600	0
375	20240403	123900	42886800	56600	56600	56600	56600	0
376	20240403	123800	42886800	56600	56600	56600	56600	0
377	20240403	123700	42886800	56600	56600	56600	56600	0
378	20240403	123600	42886800	56600	56600	56600	56600	0
379	20240403	123500	42886800	56600	56600	56600	56600	0
380	20240403	123400	42886800	56600	56600	56600	56600	0
381	20240403	123300	42886800	56600	56600	56600	56600	0
382	20240403	123200	42886800	56600	56600	56600	56600	0
383	20240403	123100	42886800	56600	56600	56600	56600	0
384	20240403	123000	42886800	56600	56600	56600	56600	0
385	20240403	122900	42886800	56600	56600	56600	56600	0
386	20240403	122800	42886800	56600	56600	56600	56600	0
387	20240403	122700	42886800	56600	56600	56600	56600	0
388	20240403	122600	42886800	56600	56600	56600	56600	0
389	20240403	122500	42886800	56600	56600	56600	56600	0
390	20240403	122400	42886800	56600	56600	56600	56600	0
391	20240403	122300	42886800	56600	56600	56600	56600	0
392	20240403	122200	42886800	56600	56600	56600	56600	0
393	20240403	122100	42886800	56600	56600	56600	56600	0
394	20240403	122000	42886800	56600	56600	56600	56600	0
395	20240403	121900	42886800	56600	56600	56600	56600	0
396	20240403	121800	42886800	56600	56600	56600	56600	0
397	20240403	121700	42886800	56600	56600	56600	56600	0
398	20240403	121600	42886800	56600	56600	56600	56600	0
399	20240403	121500	42886800	56600	56600	56600	56600	0
400	20240403	121400	42886800	56600	56600	56600	56600	0
401	20240403	121300	42886800	56600	56600	56600	56600	0
402	20240403	121200	42886800	56600	56600	56600	56600	0
403	20240403	121100	42886800	56600	56600	56600	56600	1
404	20240403	121000	42830200	56600	56600	56600	56600	0
405	20240403	120900	42830200	56600	56600	56600	56600	0
406	20240403	120800	42830200	56600	56600	56600	56600	0
407	20240403	120700	42830200	56600	56600	56600	56600	0
408	20240403	120600	42830200	56600	56600	56600	56600	0
409	20240403	120500	42830200	56600	56600	56600	56600	0
410	20240403	120400	42830200	56600	56600	56600	56600	0
411	20240403	120300	42830200	56600	56600	56600	56600	0
412	20240403	120200	42830200	56600	56600	56600	56600	0
413	20240403	120100	42830200	56600	56600	56600	56600	0
414	20240403	120000	42830200	56600	56600	56600	56600	0
415	20240403	115900	42830200	56600	56500	56600	56500	8
416	20240403	115800	42378100	56400	56400	56400	56400	2
417	20240403	115700	42265300	56300	56300	56300	56300	0
418	20240403	115600	42265300	56300	56300	56300	56300	0
419	20240403	115500	42265300	56300	56300	56300	56300	0
420	20240403	115400	42265300	56300	56300	56300	56300	0
421	20240403	115300	42265300	56300	56300	56300	56300	0
422	20240403	115200	42265300	56300	56300	56300	56300	0
423	20240403	115100	42265300	56300	56300	56300	56300	0
424	20240403	115000	42265300	56300	56300	56300	56300	0
425	20240403	114900	42265300	56300	56300	56300	56300	0
426	20240403	114800	42265300	56300	56300	56300	56300	0
427	20240403	114700	42265300	56300	56300	56300	56300	60
428	20240403	114600	38887300	56300	56300	56300	56300	1
429	20240403	114500	38831000	56200	56200	56200	56200	0
430	20240403	114400	38831000	56200	56200	56200	56200	0
431	20240403	114300	38831000	56200	56200	56200	56200	0
432	20240403	114200	38831000	56200	56200	56200	56200	0
433	20240403	114100	38831000	56200	56200	56200	56200	0
434	20240403	114000	38831000	56200	56200	56200	56200	0
435	20240403	113900	38831000	56200	56200	56200	56200	0
436	20240403	113800	38831000	56200	56200	56200	56200	0
437	20240403	113700	38831000	56200	56200	56200	56200	0
438	20240403	113600	38831000	56200	56200	56200	56200	0
439	20240403	113500	38831000	56200	56200	56200	56200	0
440	20240403	113400	38831000	56200	56200	56200	56200	0
441	20240403	113300	38831000	56200	56200	56200	56200	0
442	20240403	113200	38831000	56200	56200	56200	56200	0
443	20240403	113100	38831000	56200	56200	56200	56200	0
444	20240403	113000	38831000	56200	56200	56200	56200	0
445	20240403	112900	38831000	56200	56200	56200	56200	0
446	20240403	112800	38831000	56200	56200	56200	56200	5
447	20240403	112700	38550000	56100	56100	56100	56100	0
448	20240403	112600	38550000	56100	56100	56100	56100	0
449	20240403	112500	38550000	56100	56100	56100	56100	0
450	20240403	112400	38550000	56100	56100	56100	56100	0
451	20240403	112300	38550000	56100	56100	56100	56100	0
452	20240403	112200	38550000	56100	56100	56100	56100	0
453	20240403	112100	38550000	56100	56100	56100	56100	0
454	20240403	112000	38550000	56100	56100	56100	56100	0
455	20240403	111900	38550000	56100	56100	56100	56100	0
456	20240403	111800	38550000	56100	56100	56100	56100	0
457	20240403	111700	38550000	56100	56100	56100	56100	0
458	20240403	111600	38550000	56100	56400	56400	56100	390
459	20240403	111500	16604800	56600	56600	56600	56600	0
460	20240403	111400	16604800	56600	56600	56600	56600	0
461	20240403	111300	16604800	56600	56600	56600	56600	0
462	20240403	111200	16604800	56600	56600	56600	56600	0
463	20240403	111100	16604800	56600	56600	56600	56600	0
464	20240403	111000	16604800	56600	56600	56600	56600	0
465	20240403	110900	16604800	56600	56600	56600	56600	0
466	20240403	110800	16604800	56600	56600	56600	56600	0
467	20240403	110700	16604800	56600	56600	56600	56600	0
468	20240403	110600	16604800	56600	56600	56600	56600	0
469	20240403	110500	16604800	56600	56600	56600	56600	0
470	20240403	110400	16604800	56600	56600	56600	56600	0
471	20240403	110300	16604800	56600	56600	56600	56600	0
472	20240403	110200	16604800	56600	56600	56600	56600	0
473	20240403	110100	16604800	56600	56600	56600	56600	1
474	20240403	110000	16548200	56600	56600	56600	56600	0
475	20240403	105900	16548200	56600	56600	56600	56600	0
476	20240403	105800	16548200	56600	56600	56600	56600	0
477	20240403	105700	16548200	56600	56600	56600	56600	0
478	20240403	105600	16548200	56600	56600	56600	56600	0
479	20240403	105500	16548200	56600	56600	56600	56600	0
480	20240403	105400	16548200	56600	56600	56600	56600	0
481	20240403	105300	16548200	56600	56600	56600	56600	0
482	20240403	105200	16548200	56600	56600	56600	56600	0
483	20240403	105100	16548200	56600	56600	56600	56600	15
484	20240403	105000	15699200	56400	56400	56400	56400	8
485	20240403	104900	15248000	56300	56300	56300	56300	0
486	20240403	104800	15248000	56300	56300	56300	56300	0
487	20240403	104700	15248000	56300	56300	56300	56300	0
488	20240403	104600	15248000	56300	56300	56300	56300	0
489	20240403	104500	15248000	56300	56300	56300	56300	0
490	20240403	104400	15248000	56300	56300	56300	56300	0
491	20240403	104300	15248000	56300	56300	56300	56300	1
492	20240403	104200	15191700	56300	56300	56300	56300	1
493	20240403	104100	15135400	56300	56300	56300	56300	0
494	20240403	104000	15135400	56300	56300	56300	56300	8
495	20240403	103900	14685000	56300	56300	56300	56300	0
496	20240403	103800	14685000	56300	56300	56300	56300	0
497	20240403	103700	14685000	56300	56300	56300	56300	0
498	20240403	103600	14685000	56300	56300	56300	56300	0
499	20240403	103500	14685000	56300	56400	56400	56300	128
500	20240403	103400	7470000	56500	56500	56500	56500	0
501	20240403	103300	7470000	56500	56500	56500	56500	0
502	20240403	103200	7470000	56500	56500	56500	56500	0
503	20240403	103100	7470000	56500	56500	56500	56500	0
504	20240403	103000	7470000	56500	56500	56500	56500	0
505	20240403	102900	7470000	56500	56500	56500	56500	1
506	20240403	102800	7413500	56600	56600	56600	56600	0
507	20240403	102700	7413500	56600	56600	56600	56600	0
508	20240403	102600	7413500	56600	56600	56600	56600	0
509	20240403	102500	7413500	56600	56600	56600	56600	0
510	20240403	102400	7413500	56600	56600	56600	56600	0
511	20240403	102300	7413500	56600	56600	56600	56600	0
512	20240403	102200	7413500	56600	56600	56600	56600	1
513	20240403	102100	7356900	56500	56500	56500	56500	0
514	20240403	102000	7356900	56500	56500	56500	56500	0
515	20240403	101900	7356900	56500	56500	56500	56500	0
516	20240403	101800	7356900	56500	56500	56500	56500	0
517	20240403	101700	7356900	56500	56500	56500	56500	0
518	20240403	101600	7356900	56500	56500	56500	56500	0
519	20240403	101500	7356900	56500	56500	56500	56500	0
520	20240403	101400	7356900	56500	56500	56500	56500	0
521	20240403	101300	7356900	56500	56500	56500	56500	0
522	20240403	101200	7356900	56500	56500	56500	56500	0
523	20240403	101100	7356900	56500	56500	56500	56500	0
524	20240403	101000	7356900	56500	56500	56500	56500	6
525	20240403	100900	7017900	56500	56500	56500	56500	15
526	20240403	100800	6170400	56500	56500	56500	56500	0
527	20240403	100700	6170400	56500	56500	56500	56500	0
528	20240403	100600	6170400	56500	56500	56500	56500	0
529	20240403	100500	6170400	56500	56500	56500	56500	0
530	20240403	100400	6170400	56500	56500	56500	56500	0
531	20240403	100300	6170400	56500	56500	56500	56500	0
532	20240403	100200	6170400	56500	56500	56500	56500	0
533	20240403	100100	6170400	56500	56500	56500	56500	0
534	20240403	100000	6170400	56500	56500	56500	56500	0
535	20240403	095900	6170400	56500	56500	56500	56500	6
536	20240403	095800	5831400	56500	56500	56500	56500	0
537	20240403	095700	5831400	56500	56500	56500	56500	0
538	20240403	095600	5831400	56500	56500	56500	56500	20
539	20240403	095500	4701400	56600	56600	56600	56600	0
540	20240403	095400	4701400	56600	56600	56600	56600	0
541	20240403	095300	4701400	56600	56600	56600	56600	0
542	20240403	095200	4701400	56600	56600	56600	56600	0
543	20240403	095100	4701400	56600	56600	56600	56600	34
544	20240403	095000	2777000	56700	56700	56700	56700	0
545	20240403	094900	2777000	56700	56700	56700	56700	1
546	20240403	094800	2720300	56600	56600	56600	56600	0
547	20240403	094700	2720300	56600	56600	56600	56600	3
548	20240403	094600	2550500	56700	56700	56700	56700	0
549	20240403	094500	2550500	56700	56700	56700	56700	3
550	20240403	094400	2380400	56700	56700	56700	56700	0
551	20240403	094300	2380400	56700	56700	56700	56700	0
552	20240403	094200	2380400	56700	56700	56700	56700	10
553	20240403	094100	1813400	56800	56800	56800	56800	0
554	20240403	094000	1813400	56800	56800	56800	56800	0
555	20240403	093900	1813400	56800	56800	56800	56800	0
556	20240403	093800	1813400	56800	56800	56800	56800	0
557	20240403	093700	1813400	56800	56800	56800	56800	0
558	20240403	093600	1813400	56800	56800	56800	56800	0
559	20240403	093500	1813400	56800	56800	56800	56800	0
560	20240403	093400	1813400	56800	56800	56800	56800	0
561	20240403	093300	1813400	56800	56800	56800	56800	0
562	20240403	093200	1813400	56800	56800	56800	56800	0
563	20240403	093100	1813400	56800	56800	56800	56800	0
564	20240403	093000	1813400	56800	56800	56800	56800	0
565	20240403	092900	1813400	56800	56800	56800	56800	0
566	20240403	092800	1813400	56800	56800	56800	56800	0
567	20240403	092700	1813400	56800	56800	56800	56800	0
568	20240403	092600	1813400	56800	56800	56800	56800	2
569	20240403	092500	1699800	56800	56800	56800	56800	0
570	20240403	092400	1699800	56800	56800	56800	56800	0
571	20240403	092300	1699800	56800	56800	56800	56800	0
572	20240403	092200	1699800	56800	56800	56800	56800	0
573	20240403	092100	1699800	56800	56800	56800	56800	0
574	20240403	092000	1699800	56800	56800	56800	56800	0
575	20240403	091900	1699800	56800	56600	56800	56600	5
576	20240403	091800	1416100	56500	56500	56500	56500	10
577	20240403	091700	851100	56500	56500	56500	56500	0
578	20240403	091600	851100	56500	56500	56500	56500	0
579	20240403	091500	851100	56500	56500	56500	56500	6
580	20240403	091400	512100	56900	56900	56900	56900	5
581	20240403	091300	227600	56900	56900	56900	56900	0
582	20240403	091200	227600	56900	56900	56900	56900	0
583	20240403	091100	227600	56900	56900	56900	56900	3
584	20240403	091000	56900	56900	56900	56900	56900	1
585	20240403	090900	0	57300	57300	57300	57300	0
586	20240403	090800	0	57300	57300	57300	57300	0
587	20240403	090700	0	57300	57300	57300	57300	0
588	20240403	090600	0	57300	57300	57300	57300	0
589	20240403	090500	0	57300	57300	57300	57300	0
590	20240403	090400	0	57300	57300	57300	57300	0
591	20240403	090300	0	57300	57300	57300	57300	0
592	20240403	090200	0	57300	57300	57300	57300	0
593	20240403	090100	0	57300	57300	57300	57300	0
594	20240403	090000	0	57300	57300	57300	57300	0