KissMeData/011390/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185100	50331300	56600	56600	56600	56600	2
3	20240329	185000	50331300	56600	56600	56600	56600	0
4	20240329	184900	50331300	56600	56600	56600	56600	0
5	20240329	184800	50331300	56600	56600	56600	56600	0
6	20240329	184700	50331300	56600	56600	56600	56600	0
7	20240329	184600	50331300	56600	56600	56600	56600	0
8	20240329	184500	50331300	56600	56600	56600	56600	0
9	20240329	184400	50331300	56600	56600	56600	56600	0
10	20240329	184300	50331300	56600	56600	56600	56600	0
11	20240329	184200	50331300	56600	56600	56600	56600	0
12	20240329	184100	50331300	56600	56600	56600	56600	0
13	20240329	184000	50331300	56600	56600	56600	56600	0
14	20240329	183900	50331300	56600	56600	56600	56600	0
15	20240329	183800	50331300	56600	56600	56600	56600	0
16	20240329	183700	50331300	56600	56600	56600	56600	0
17	20240329	183600	50331300	56600	56600	56600	56600	0
18	20240329	183500	50331300	56600	56600	56600	56600	0
19	20240329	183400	50331300	56600	56600	56600	56600	0
20	20240329	183300	50331300	56600	56600	56600	56600	0
21	20240329	183200	50331300	56600	56600	56600	56600	0
22	20240329	183100	50331300	56600	56600	56600	56600	0
23	20240329	183000	50331300	56600	56600	56600	56600	0
24	20240329	182900	50331300	56600	56600	56600	56600	0
25	20240329	182800	50331300	56600	56600	56600	56600	0
26	20240329	182700	50331300	56600	56600	56600	56600	0
27	20240329	182600	50331300	56600	56600	56600	56600	0
28	20240329	182500	50331300	56600	56600	56600	56600	0
29	20240329	182400	50331300	56600	56600	56600	56600	0
30	20240329	182300	50331300	56600	56600	56600	56600	0
31	20240329	182200	50331300	56600	56600	56600	56600	0
32	20240329	182100	50331300	56600	56600	56600	56600	2
33	20240329	182000	50331300	56600	56600	56600	56600	0
34	20240329	181900	50331300	56600	56600	56600	56600	0
35	20240329	181800	50331300	56600	56600	56600	56600	0
36	20240329	181700	50331300	56600	56600	56600	56600	0
37	20240329	181600	50331300	56600	56600	56600	56600	0
38	20240329	181500	50331300	56600	56600	56600	56600	0
39	20240329	181400	50331300	56600	56600	56600	56600	0
40	20240329	181300	50331300	56600	56600	56600	56600	0
41	20240329	181200	50331300	56600	56600	56600	56600	0
42	20240329	181100	50331300	56600	56600	56600	56600	0
43	20240329	181000	50331300	56600	56600	56600	56600	0
44	20240329	180900	50331300	56600	56600	56600	56600	0
45	20240329	180800	50331300	56600	56600	56600	56600	0
46	20240329	180700	50331300	56600	56600	56600	56600	0
47	20240329	180600	50331300	56600	56600	56600	56600	0
48	20240329	180500	50331300	56600	56600	56600	56600	0
49	20240329	180400	50331300	56600	56600	56600	56600	0
50	20240329	180300	50331300	56600	56600	56600	56600	0
51	20240329	180200	50331300	56600	56600	56600	56600	0
52	20240329	180100	50331300	56600	56600	56600	56600	0
53	20240329	180000	50331300	56600	56600	56600	56600	0
54	20240329	175900	50331300	56600	56600	56600	56600	0
55	20240329	175800	50331300	56600	56600	56600	56600	0
56	20240329	175700	50331300	56600	56600	56600	56600	0
57	20240329	175600	50331300	56600	56600	56600	56600	0
58	20240329	175500	50331300	56600	56600	56600	56600	0
59	20240329	175400	50331300	56600	56600	56600	56600	0
60	20240329	175300	50331300	56600	56600	56600	56600	0
61	20240329	175200	50331300	56600	56600	56600	56600	0
62	20240329	175100	50331300	56600	56600	56600	56600	2
63	20240329	175000	50331300	56600	56600	56600	56600	0
64	20240329	174900	50331300	56600	56600	56600	56600	0
65	20240329	174800	50331300	56600	56600	56600	56600	0
66	20240329	174700	50331300	56600	56600	56600	56600	0
67	20240329	174600	50331300	56600	56600	56600	56600	0
68	20240329	174500	50331300	56600	56600	56600	56600	0
69	20240329	174400	50331300	56600	56600	56600	56600	0
70	20240329	174300	50331300	56600	56600	56600	56600	0
71	20240329	174200	50331300	56600	56600	56600	56600	0
72	20240329	174100	50331300	56600	56600	56600	56600	0
73	20240329	174000	50331300	56600	56600	56600	56600	0
74	20240329	173900	50331300	56600	56600	56600	56600	0
75	20240329	173800	50331300	56600	56600	56600	56600	0
76	20240329	173700	50331300	56600	56600	56600	56600	0
77	20240329	173600	50331300	56600	56600	56600	56600	0
78	20240329	173500	50331300	56600	56600	56600	56600	0
79	20240329	173400	50331300	56600	56600	56600	56600	0
80	20240329	173300	50331300	56600	56600	56600	56600	0
81	20240329	173200	50331300	56600	56600	56600	56600	0
82	20240329	173100	50331300	56600	56600	56600	56600	0
83	20240329	173000	50331300	56600	56600	56600	56600	0
84	20240329	172900	50331300	56600	56600	56600	56600	0
85	20240329	172800	50331300	56600	56600	56600	56600	0
86	20240329	172700	50331300	56600	56600	56600	56600	0
87	20240329	172600	50331300	56600	56600	56600	56600	0
88	20240329	172500	50331300	56600	56600	56600	56600	0
89	20240329	172400	50331300	56600	56600	56600	56600	0
90	20240329	172300	50331300	56600	56600	56600	56600	0
91	20240329	172200	50331300	56600	56600	56600	56600	0
92	20240329	172100	50331300	56600	56600	56600	56600	2
93	20240329	172000	50331300	56600	56600	56600	56600	0
94	20240329	171900	50331300	56600	56600	56600	56600	0
95	20240329	171800	50331300	56600	56600	56600	56600	0
96	20240329	171700	50331300	56600	56600	56600	56600	0
97	20240329	171600	50331300	56600	56600	56600	56600	0
98	20240329	171500	50331300	56600	56600	56600	56600	0
99	20240329	171400	50331300	56600	56600	56600	56600	0
100	20240329	171300	50331300	56600	56600	56600	56600	0
101	20240329	171200	50331300	56600	56600	56600	56600	0
102	20240329	171100	50331300	56600	56600	56600	56600	0
103	20240329	171000	50331300	56600	56600	56600	56600	0
104	20240329	170900	50331300	56600	56600	56600	56600	0
105	20240329	170800	50331300	56600	56600	56600	56600	0
106	20240329	170700	50331300	56600	56600	56600	56600	0
107	20240329	170600	50331300	56600	56600	56600	56600	0
108	20240329	170500	50331300	56600	56600	56600	56600	0
109	20240329	170400	50331300	56600	56600	56600	56600	0
110	20240329	170300	50331300	56600	56600	56600	56600	0
111	20240329	170200	50331300	56600	56600	56600	56600	0
112	20240329	170100	50331300	56600	56600	56600	56600	0
113	20240329	170000	50331300	56600	56600	56600	56600	0
114	20240329	165900	50331300	56600	56600	56600	56600	0
115	20240329	165800	50331300	56600	56600	56600	56600	0
116	20240329	165700	50331300	56600	56600	56600	56600	0
117	20240329	165600	50331300	56600	56600	56600	56600	0
118	20240329	165500	50331300	56600	56600	56600	56600	0
119	20240329	165400	50331300	56600	56600	56600	56600	0
120	20240329	165300	50331300	56600	56600	56600	56600	0
121	20240329	165200	50331300	56600	56600	56600	56600	0
122	20240329	165100	50331300	56600	56600	56600	56600	2
123	20240329	165000	50331300	56600	56600	56600	56600	0
124	20240329	164900	50331300	56600	56600	56600	56600	0
125	20240329	164800	50331300	56600	56600	56600	56600	0
126	20240329	164700	50331300	56600	56600	56600	56600	0
127	20240329	164600	50331300	56600	56600	56600	56600	0
128	20240329	164500	50331300	56600	56600	56600	56600	0
129	20240329	164400	50331300	56600	56600	56600	56600	0
130	20240329	164300	50331300	56600	56600	56600	56600	0
131	20240329	164200	50331300	56600	56600	56600	56600	0
132	20240329	164100	50331300	56600	56600	56600	56600	0
133	20240329	164000	50331300	56600	56600	56600	56600	0
134	20240329	163900	50331300	56600	56600	56600	56600	0
135	20240329	163800	50331300	56600	56600	56600	56600	0
136	20240329	163700	50331300	56600	56600	56600	56600	0
137	20240329	163600	50331300	56600	56600	56600	56600	0
138	20240329	163500	50331300	56600	56600	56600	56600	0
139	20240329	163400	50331300	56600	56600	56600	56600	0
140	20240329	163300	50331300	56600	56600	56600	56600	0
141	20240329	163200	50331300	56600	56600	56600	56600	0
142	20240329	163100	50331300	56600	56600	56600	56600	0
143	20240329	163000	50331300	56600	56600	56600	56600	0
144	20240329	162900	50331300	56600	56600	56600	56600	0
145	20240329	162800	50331300	56600	56600	56600	56600	0
146	20240329	162700	50331300	56600	56600	56600	56600	0
147	20240329	162600	50331300	56600	56600	56600	56600	0
148	20240329	162500	50331300	56600	56600	56600	56600	0
149	20240329	162400	50331300	56600	56600	56600	56600	0
150	20240329	162300	50331300	56600	56600	56600	56600	0
151	20240329	162200	50331300	56600	56600	56600	56600	0
152	20240329	162100	50331300	56600	56600	56600	56600	2
153	20240329	162000	50331300	56600	56600	56600	56600	0
154	20240329	161900	50331300	56600	56600	56600	56600	0
155	20240329	161800	50331300	56600	56600	56600	56600	0
156	20240329	161700	50331300	56600	56600	56600	56600	0
157	20240329	161600	50331300	56600	56600	56600	56600	0
158	20240329	161500	50331300	56600	56600	56600	56600	0
159	20240329	161400	50331300	56600	56600	56600	56600	0
160	20240329	161300	50331300	56600	56600	56600	56600	0
161	20240329	161200	50331300	56600	56600	56600	56600	0
162	20240329	161100	50331300	56600	56600	56600	56600	0
163	20240329	161000	50331300	56600	56600	56600	56600	0
164	20240329	160900	50331300	56600	56600	56600	56600	0
165	20240329	160800	50331300	56600	56600	56600	56600	0
166	20240329	160700	50331300	56600	56600	56600	56600	0
167	20240329	160600	50331300	56600	56600	56600	56600	0
168	20240329	160500	50331300	56600	56600	56600	56600	0
169	20240329	160400	50331300	56600	56600	56600	56600	0
170	20240329	160300	50331300	56600	56600	56600	56600	0
171	20240329	160200	50331300	56600	56600	56600	56600	0
172	20240329	160100	50331300	56600	56600	56600	56600	0
173	20240329	160000	50331300	56600	56600	56600	56600	0
174	20240329	155900	50331300	56600	56600	56600	56600	0
175	20240329	155800	50331300	56600	56600	56600	56600	0
176	20240329	155700	50331300	56600	56600	56600	56600	0
177	20240329	155600	50331300	56600	56600	56600	56600	0
178	20240329	155500	50331300	56600	56600	56600	56600	0
179	20240329	155400	50331300	56600	56600	56600	56600	0
180	20240329	155300	50331300	56600	56600	56600	56600	0
181	20240329	155200	50331300	56600	56600	56600	56600	0
182	20240329	155100	50331300	56600	56600	56600	56600	2
183	20240329	155000	50331300	56600	56600	56600	56600	0
184	20240329	154900	50331300	56600	56600	56600	56600	0
185	20240329	154800	50331300	56600	56600	56600	56600	0
186	20240329	154700	50331300	56600	56600	56600	56600	0
187	20240329	154600	50331300	56600	56600	56600	56600	0
188	20240329	154500	50331300	56600	56600	56600	56600	0
189	20240329	154400	50331300	56600	56600	56600	56600	0
190	20240329	154300	50331300	56600	56600	56600	56600	0
191	20240329	154200	50331300	56600	56600	56600	56600	0
192	20240329	154100	50331300	56600	56600	56600	56600	0
193	20240329	154000	50331300	56600	56600	56600	56600	0
194	20240329	153900	50331300	56600	56600	56600	56600	0
195	20240329	153800	50331300	56600	56600	56600	56600	0
196	20240329	153700	50331300	56600	56600	56600	56600	0
197	20240329	153600	50331300	56600	56600	56600	56600	0
198	20240329	153500	50331300	56600	56600	56600	56600	0
199	20240329	153400	50331300	56600	56600	56600	56600	0
200	20240329	153300	50331300	56600	56600	56600	56600	0
201	20240329	153200	50331300	56600	56600	56600	56600	0
202	20240329	153100	50331300	56600	56600	56600	56600	0
203	20240329	153000	50331300	56600	56600	56600	56600	2
204	20240329	152900	50218100	56600	56600	56600	56600	0
205	20240329	152800	50218100	56600	56600	56600	56600	0
206	20240329	152700	50218100	56600	56600	56600	56600	0
207	20240329	152600	50218100	56600	56600	56600	56600	0
208	20240329	152500	50218100	56600	56600	56600	56600	0
209	20240329	152400	50218100	56600	56600	56600	56600	0
210	20240329	152300	50218100	56600	56600	56600	56600	0
211	20240329	152200	50218100	56600	56600	56600	56600	0
212	20240329	152100	50218100	56600	56600	56600	56600	0
213	20240329	152000	50218100	56600	56600	56600	56600	0
214	20240329	151900	50218100	56600	56600	56600	56600	1
215	20240329	151800	50161500	56500	56500	56500	56500	70
216	20240329	151700	46206500	56800	56800	56800	56800	0
217	20240329	151600	46206500	56800	56800	56800	56800	0
218	20240329	151500	46206500	56800	56800	56800	56800	0
219	20240329	151400	46206500	56800	56800	56800	56800	0
220	20240329	151300	46206500	56800	56800	56800	56800	0
221	20240329	151200	46206500	56800	56800	56800	56800	0
222	20240329	151100	46206500	56800	56800	56800	56800	0
223	20240329	151000	46206500	56800	56800	56800	56800	0
224	20240329	150900	46206500	56800	56800	56800	56800	0
225	20240329	150800	46206500	56800	56800	56800	56800	0
226	20240329	150700	46206500	56800	56800	56800	56800	0
227	20240329	150600	46206500	56800	56800	56800	56800	0
228	20240329	150500	46206500	56800	56800	56800	56800	0
229	20240329	150400	46206500	56800	56800	56800	56800	0
230	20240329	150300	46206500	56800	56800	56800	56800	54
231	20240329	150200	43139300	56800	56800	56800	56800	0
232	20240329	150100	43139300	56800	56800	56800	56800	0
233	20240329	150000	43139300	56800	56800	56800	56800	0
234	20240329	145900	43139300	56800	56800	56800	56800	0
235	20240329	145800	43139300	56800	56800	56800	56800	0
236	20240329	145700	43139300	56800	56800	56800	56800	0
237	20240329	145600	43139300	56800	56800	56800	56800	0
238	20240329	145500	43139300	56800	56800	56800	56800	0
239	20240329	145400	43139300	56800	56800	56800	56800	0
240	20240329	145300	43139300	56800	56800	56800	56800	0
241	20240329	145200	43139300	56800	56800	56800	56800	0
242	20240329	145100	43139300	56800	56800	56800	56800	0
243	20240329	145000	43139300	56800	56800	56800	56800	0
244	20240329	144900	43139300	56800	56800	56800	56800	0
245	20240329	144800	43139300	56800	56800	56800	56800	0
246	20240329	144700	43139300	56800	56800	56800	56800	0
247	20240329	144600	43139300	56800	56800	56800	56800	2
248	20240329	144500	43025700	56600	56800	56900	56600	206
249	20240329	144400	31321500	56500	56500	56500	56500	0
250	20240329	144300	31321500	56500	56500	56500	56500	0
251	20240329	144200	31321500	56500	56500	56500	56500	0
252	20240329	144100	31321500	56500	56500	56500	56500	0
253	20240329	144000	31321500	56500	56500	56500	56500	0
254	20240329	143900	31321500	56500	56500	56500	56500	0
255	20240329	143800	31321500	56500	56500	56500	56500	0
256	20240329	143700	31321500	56500	56500	56500	56500	0
257	20240329	143600	31321500	56500	56500	56500	56500	0
258	20240329	143500	31321500	56500	56500	56500	56500	0
259	20240329	143400	31321500	56500	56500	56500	56500	0
260	20240329	143300	31321500	56500	56500	56500	56500	0
261	20240329	143200	31321500	56500	56500	56500	56500	0
262	20240329	143100	31321500	56500	56500	56500	56500	0
263	20240329	143000	31321500	56500	56500	56500	56500	0
264	20240329	142900	31321500	56500	56500	56500	56500	0
265	20240329	142800	31321500	56500	56500	56500	56500	0
266	20240329	142700	31321500	56500	56500	56500	56500	0
267	20240329	142600	31321500	56500	56500	56500	56500	0
268	20240329	142500	31321500	56500	56500	56500	56500	0
269	20240329	142400	31321500	56500	56500	56500	56500	0
270	20240329	142300	31321500	56500	56500	56500	56500	0
271	20240329	142200	31321500	56500	56500	56500	56500	0
272	20240329	142100	31321500	56500	56500	56500	56500	0
273	20240329	142000	31321500	56500	56500	56500	56500	54
274	20240329	141900	28270500	56500	56500	56500	56500	0
275	20240329	141800	28270500	56500	56500	56500	56500	0
276	20240329	141700	28270500	56500	56500	56500	56500	0
277	20240329	141600	28270500	56500	56500	56500	56500	0
278	20240329	141500	28270500	56500	56500	56500	56500	0
279	20240329	141400	28270500	56500	56500	56500	56500	0
280	20240329	141300	28270500	56500	56500	56500	56500	0
281	20240329	141200	28270500	56500	56500	56500	56500	0
282	20240329	141100	28270500	56500	56500	56500	56500	0
283	20240329	141000	28270500	56500	56500	56500	56500	0
284	20240329	140900	28270500	56500	56500	56500	56500	0
285	20240329	140800	28270500	56500	56500	56500	56500	0
286	20240329	140700	28270500	56500	56500	56500	56500	0
287	20240329	140600	28270500	56500	56500	56500	56500	0
288	20240329	140500	28270500	56500	56500	56500	56500	0
289	20240329	140400	28270500	56500	56500	56500	56500	25
290	20240329	140300	26858000	56500	56500	56500	56500	0
291	20240329	140200	26858000	56500	56500	56500	56500	0
292	20240329	140100	26858000	56500	56500	56500	56500	0
293	20240329	140000	26858000	56500	56500	56500	56500	0
294	20240329	135900	26858000	56500	56500	56500	56500	0
295	20240329	135800	26858000	56500	56500	56500	56500	0
296	20240329	135700	26858000	56500	56500	56500	56500	0
297	20240329	135600	26858000	56500	56500	56500	56500	0
298	20240329	135500	26858000	56500	56500	56500	56500	0
299	20240329	135400	26858000	56500	56600	56600	56500	100
300	20240329	135300	21203500	56600	56600	56600	56600	0
301	20240329	135200	21203500	56600	56600	56600	56600	0
302	20240329	135100	21203500	56600	56600	56600	56600	0
303	20240329	135000	21203500	56600	56600	56600	56600	0
304	20240329	134900	21203500	56600	56600	56600	56600	0
305	20240329	134800	21203500	56600	56600	56600	56600	0
306	20240329	134700	21203500	56600	56600	56600	56600	0
307	20240329	134600	21203500	56600	56600	56600	56600	0
308	20240329	134500	21203500	56600	56600	56600	56600	0
309	20240329	134400	21203500	56600	56600	56600	56600	0
310	20240329	134300	21203500	56600	56600	56600	56600	0
311	20240329	134200	21203500	56600	56600	56600	56600	8
312	20240329	134100	20750700	56600	56700	56700	56600	87
313	20240329	134000	15821400	56700	56700	56700	56700	0
314	20240329	133900	15821400	56700	56700	56700	56700	0
315	20240329	133800	15821400	56700	56700	56700	56700	0
316	20240329	133700	15821400	56700	56700	56700	56700	0
317	20240329	133600	15821400	56700	56700	56700	56700	0
318	20240329	133500	15821400	56700	56700	56700	56700	0
319	20240329	133400	15821400	56700	56700	56700	56700	0
320	20240329	133300	15821400	56700	56700	56700	56700	0
321	20240329	133200	15821400	56700	56700	56700	56700	0
322	20240329	133100	15821400	56700	56700	56700	56700	0
323	20240329	133000	15821400	56700	56700	56700	56700	0
324	20240329	132900	15821400	56700	56700	56700	56700	0
325	20240329	132800	15821400	56700	56700	56700	56700	0
326	20240329	132700	15821400	56700	56700	56700	56700	0
327	20240329	132600	15821400	56700	56700	56700	56700	0
328	20240329	132500	15821400	56700	56700	56700	56700	0
329	20240329	132400	15821400	56700	56700	56700	56700	0
330	20240329	132300	15821400	56700	56700	56700	56700	0
331	20240329	132200	15821400	56700	56700	56700	56700	0
332	20240329	132100	15821400	56700	56700	56700	56700	0
333	20240329	132000	15821400	56700	56700	56700	56700	0
334	20240329	131900	15821400	56700	56700	56700	56700	0
335	20240329	131800	15821400	56700	56700	56700	56700	0
336	20240329	131700	15821400	56700	56700	56700	56700	0
337	20240329	131600	15821400	56700	56700	56700	56700	0
338	20240329	131500	15821400	56700	56700	56700	56700	0
339	20240329	131400	15821400	56700	56700	56700	56700	0
340	20240329	131300	15821400	56700	56700	56700	56700	0
341	20240329	131200	15821400	56700	56700	56700	56700	0
342	20240329	131100	15821400	56700	56700	56700	56700	4
343	20240329	131000	15594600	56800	56800	56800	56800	0
344	20240329	130900	15594600	56800	56800	56800	56800	0
345	20240329	130800	15594600	56800	56800	56800	56800	0
346	20240329	130700	15594600	56800	56800	56800	56800	0
347	20240329	130600	15594600	56800	56800	56800	56800	0
348	20240329	130500	15594600	56800	56800	56800	56800	0
349	20240329	130400	15594600	56800	56800	56800	56800	0
350	20240329	130300	15594600	56800	56800	56800	56800	0
351	20240329	130200	15594600	56800	56800	56800	56800	0
352	20240329	130100	15594600	56800	56800	56800	56800	0
353	20240329	130000	15594600	56800	56800	56800	56800	0
354	20240329	125900	15594600	56800	56800	56800	56800	0
355	20240329	125800	15594600	56800	56800	56800	56800	0
356	20240329	125700	15594600	56800	56800	56800	56800	0
357	20240329	125600	15594600	56800	56800	56800	56800	0
358	20240329	125500	15594600	56800	56800	56800	56800	0
359	20240329	125400	15594600	56800	56800	56800	56800	0
360	20240329	125300	15594600	56800	56800	56800	56800	0
361	20240329	125200	15594600	56800	56800	56800	56800	0
362	20240329	125100	15594600	56800	56800	56800	56800	0
363	20240329	125000	15594600	56800	56800	56800	56800	0
364	20240329	124900	15594600	56800	56800	56800	56800	0
365	20240329	124800	15594600	56800	56800	56800	56800	0
366	20240329	124700	15594600	56800	56800	56800	56800	0
367	20240329	124600	15594600	56800	56800	56800	56800	0
368	20240329	124500	15594600	56800	56800	56800	56800	0
369	20240329	124400	15594600	56800	56800	56800	56800	0
370	20240329	124300	15594600	56800	56800	56800	56800	0
371	20240329	124200	15594600	56800	56800	56800	56800	0
372	20240329	124100	15594600	56800	56800	56800	56800	0
373	20240329	124000	15594600	56800	56800	56800	56800	0
374	20240329	123900	15594600	56800	56800	56800	56800	0
375	20240329	123800	15594600	56800	56800	56800	56800	0
376	20240329	123700	15594600	56800	56800	56800	56800	0
377	20240329	123600	15594600	56800	56800	56800	56800	0
378	20240329	123500	15594600	56800	56800	56800	56800	0
379	20240329	123400	15594600	56800	56800	56800	56800	0
380	20240329	123300	15594600	56800	56800	56800	56800	0
381	20240329	123200	15594600	56800	56800	56800	56800	0
382	20240329	123100	15594600	56800	56800	56800	56800	0
383	20240329	123000	15594600	56800	56800	56800	56800	0
384	20240329	122900	15594600	56800	56800	56800	56800	0
385	20240329	122800	15594600	56800	56800	56800	56800	0
386	20240329	122700	15594600	56800	56800	56800	56800	0
387	20240329	122600	15594600	56800	56800	56800	56800	0
388	20240329	122500	15594600	56800	56800	56800	56800	0
389	20240329	122400	15594600	56800	56800	56800	56800	0
390	20240329	122300	15594600	56800	56800	56800	56800	0
391	20240329	122200	15594600	56800	56800	56800	56800	0
392	20240329	122100	15594600	56800	56800	56800	56800	0
393	20240329	122000	15594600	56800	56800	56800	56800	0
394	20240329	121900	15594600	56800	56800	56800	56800	0
395	20240329	121800	15594600	56800	56800	56800	56800	10
396	20240329	121700	15026600	56700	56700	56700	56700	0
397	20240329	121600	15026600	56700	56700	56700	56700	0
398	20240329	121500	15026600	56700	56700	56700	56700	0
399	20240329	121400	15026600	56700	56700	56700	56700	0
400	20240329	121300	15026600	56700	56700	56700	56700	0
401	20240329	121200	15026600	56700	56700	56700	56700	0
402	20240329	121100	15026600	56700	56700	56700	56700	0
403	20240329	121000	15026600	56700	56700	56700	56700	0
404	20240329	120900	15026600	56700	56700	56700	56700	0
405	20240329	120800	15026600	56700	56700	56700	56700	0
406	20240329	120700	15026600	56700	56700	56700	56700	0
407	20240329	120600	15026600	56700	56700	56700	56700	0
408	20240329	120500	15026600	56700	56700	56700	56700	0
409	20240329	120400	15026600	56700	56700	56700	56700	0
410	20240329	120300	15026600	56700	56700	56700	56700	0
411	20240329	120200	15026600	56700	56700	56700	56700	0
412	20240329	120100	15026600	56700	56700	56700	56700	0
413	20240329	120000	15026600	56700	56700	56700	56700	0
414	20240329	115900	15026600	56700	56700	56700	56700	0
415	20240329	115800	15026600	56700	56700	56700	56700	0
416	20240329	115700	15026600	56700	56700	56700	56700	0
417	20240329	115600	15026600	56700	56700	56700	56700	0
418	20240329	115500	15026600	56700	56700	56700	56700	0
419	20240329	115400	15026600	56700	56700	56700	56700	0
420	20240329	115300	15026600	56700	56700	56700	56700	0
421	20240329	115200	15026600	56700	56700	56700	56700	0
422	20240329	115100	15026600	56700	56700	56700	56700	0
423	20240329	115000	15026600	56700	56700	56700	56700	0
424	20240329	114900	15026600	56700	56700	56700	56700	5
425	20240329	114800	14743100	57000	57000	57000	57000	0
426	20240329	114700	14743100	57000	57000	57000	57000	0
427	20240329	114600	14743100	57000	57000	57000	57000	0
428	20240329	114500	14743100	57000	57000	57000	57000	0
429	20240329	114400	14743100	57000	57000	57000	57000	0
430	20240329	114300	14743100	57000	57000	57000	57000	0
431	20240329	114200	14743100	57000	57000	57000	57000	0
432	20240329	114100	14743100	57000	57000	57000	57000	0
433	20240329	114000	14743100	57000	57000	57000	57000	5
434	20240329	113900	14458100	57100	57100	57100	57100	0
435	20240329	113800	14458100	57100	57100	57100	57100	0
436	20240329	113700	14458100	57100	57100	57100	57100	3
437	20240329	113600	14286800	57200	57200	57200	57200	0
438	20240329	113500	14286800	57200	57200	57200	57200	0
439	20240329	113400	14286800	57200	57200	57200	57200	0
440	20240329	113300	14286800	57200	57200	57200	57200	0
441	20240329	113200	14286800	57200	57200	57200	57200	0
442	20240329	113100	14286800	57200	57200	57200	57200	0
443	20240329	113000	14286800	57200	57200	57200	57200	0
444	20240329	112900	14286800	57200	57200	57200	57200	0
445	20240329	112800	14286800	57200	57200	57200	57200	0
446	20240329	112700	14286800	57200	57200	57200	57200	0
447	20240329	112600	14286800	57200	57200	57200	57200	0
448	20240329	112500	14286800	57200	57200	57200	57200	0
449	20240329	112400	14286800	57200	57200	57200	57200	0
450	20240329	112300	14286800	57200	57200	57200	57200	0
451	20240329	112200	14286800	57200	57200	57200	57200	0
452	20240329	112100	14286800	57200	57200	57200	57200	0
453	20240329	112000	14286800	57200	57200	57200	57200	0
454	20240329	111900	14286800	57200	57200	57200	57200	0
455	20240329	111800	14286800	57200	57200	57200	57200	0
456	20240329	111700	14286800	57200	57200	57200	57200	0
457	20240329	111600	14286800	57200	57200	57200	57200	0
458	20240329	111500	14286800	57200	57200	57200	57200	0
459	20240329	111400	14286800	57200	57200	57200	57200	0
460	20240329	111300	14286800	57200	57200	57200	57200	0
461	20240329	111200	14286800	57200	57200	57200	57200	0
462	20240329	111100	14286800	57200	57200	57200	57200	0
463	20240329	111000	14286800	57200	57200	57200	57200	0
464	20240329	110900	14286800	57200	57200	57200	57200	0
465	20240329	110800	14286800	57200	57200	57200	57200	0
466	20240329	110700	14286800	57200	57200	57200	57200	0
467	20240329	110600	14286800	57200	57200	57200	57200	0
468	20240329	110500	14286800	57200	57200	57200	57200	0
469	20240329	110400	14286800	57200	57200	57200	57200	0
470	20240329	110300	14286800	57200	57200	57200	57200	0
471	20240329	110200	14286800	57200	57200	57200	57200	0
472	20240329	110100	14286800	57200	57200	57200	57200	0
473	20240329	110000	14286800	57200	57200	57200	57200	0
474	20240329	105900	14286800	57200	57200	57200	57200	0
475	20240329	105800	14286800	57200	57200	57200	57200	0
476	20240329	105700	14286800	57200	57200	57200	57200	0
477	20240329	105600	14286800	57200	57200	57200	57200	0
478	20240329	105500	14286800	57200	57200	57200	57200	2
479	20240329	105400	14172400	56700	56700	56700	56700	0
480	20240329	105300	14172400	56700	56700	56700	56700	0
481	20240329	105200	14172400	56700	56700	56700	56700	0
482	20240329	105100	14172400	56700	56700	56700	56700	0
483	20240329	105000	14172400	56700	56700	56700	56700	0
484	20240329	104900	14172400	56700	56700	56700	56700	37
485	20240329	104800	12074500	56700	56700	56700	56700	0
486	20240329	104700	12074500	56700	56700	56700	56700	0
487	20240329	104600	12074500	56700	56700	56700	56700	0
488	20240329	104500	12074500	56700	56700	56700	56700	10
489	20240329	104400	11507500	56700	56700	56700	56700	0
490	20240329	104300	11507500	56700	56700	56700	56700	0
491	20240329	104200	11507500	56700	56700	56700	56700	0
492	20240329	104100	11507500	56700	56700	56700	56700	0
493	20240329	104000	11507500	56700	56700	56700	56700	0
494	20240329	103900	11507500	56700	56700	56700	56700	0
495	20240329	103800	11507500	56700	56700	56700	56700	0
496	20240329	103700	11507500	56700	56700	56700	56700	0
497	20240329	103600	11507500	56700	56700	56700	56700	0
498	20240329	103500	11507500	56700	56700	56700	56700	0
499	20240329	103400	11507500	56700	56700	56700	56700	1
500	20240329	103300	11450800	56700	56700	56700	56700	0
501	20240329	103200	11450800	56700	56700	56700	56700	0
502	20240329	103100	11450800	56700	56700	56700	56700	0
503	20240329	103000	11450800	56700	56700	56700	56700	0
504	20240329	102900	11450800	56700	56700	56700	56700	0
505	20240329	102800	11450800	56700	56700	56700	56700	0
506	20240329	102700	11450800	56700	56700	56700	56700	1
507	20240329	102600	11394100	56700	56700	56700	56700	2
508	20240329	102500	11280700	56700	56700	56700	56700	0
509	20240329	102400	11280700	56700	56700	56700	56700	20
510	20240329	102300	10146700	56700	56700	56700	56700	0
511	20240329	102200	10146700	56700	56700	56700	56700	0
512	20240329	102100	10146700	56700	56700	56700	56700	0
513	20240329	102000	10146700	56700	56700	56700	56700	0
514	20240329	101900	10146700	56700	56700	56700	56700	0
515	20240329	101800	10146700	56700	56700	56700	56700	0
516	20240329	101700	10146700	56700	56700	56700	56700	0
517	20240329	101600	10146700	56700	56700	56700	56700	0
518	20240329	101500	10146700	56700	56700	56700	56700	1
519	20240329	101400	10090000	56700	56700	56700	56700	0
520	20240329	101300	10090000	56700	56700	56700	56700	0
521	20240329	101200	10090000	56700	56700	56700	56700	20
522	20240329	101100	8956000	56700	56700	56700	56700	0
523	20240329	101000	8956000	56700	56700	56700	56700	0
524	20240329	100900	8956000	56700	56700	56700	56700	0
525	20240329	100800	8956000	56700	56700	56700	56700	0
526	20240329	100700	8956000	56700	56700	56700	56700	0
527	20240329	100600	8956000	56700	56700	56700	56700	0
528	20240329	100500	8956000	56700	56700	56700	56700	0
529	20240329	100400	8956000	56700	56700	56700	56700	0
530	20240329	100300	8956000	56700	56700	56700	56700	0
531	20240329	100200	8956000	56700	56700	56700	56700	0
532	20240329	100100	8956000	56700	56700	56700	56700	0
533	20240329	100000	8956000	56700	56700	56700	56700	0
534	20240329	095900	8956000	56700	56700	56700	56700	0
535	20240329	095800	8956000	56700	56700	56700	56700	0
536	20240329	095700	8956000	56700	56700	56700	56700	0
537	20240329	095600	8956000	56700	56700	56700	56700	0
538	20240329	095500	8956000	56700	56700	56700	56700	0
539	20240329	095400	8956000	56700	56700	56700	56700	0
540	20240329	095300	8956000	56700	56700	56700	56700	0
541	20240329	095200	8956000	56700	56700	56700	56700	5
542	20240329	095100	8672500	56700	56700	56700	56700	0
543	20240329	095000	8672500	56700	56700	56700	56700	0
544	20240329	094900	8672500	56700	56700	56700	56700	0
545	20240329	094800	8672500	56700	56700	56700	56700	0
546	20240329	094700	8672500	56700	56700	56700	56700	0
547	20240329	094600	8672500	56700	56700	56700	56700	0
548	20240329	094500	8672500	56700	56700	56700	56700	0
549	20240329	094400	8672500	56700	56700	56700	56700	0
550	20240329	094300	8672500	56700	56700	56700	56700	0
551	20240329	094200	8672500	56700	56700	56700	56700	0
552	20240329	094100	8672500	56700	56700	56700	56700	0
553	20240329	094000	8672500	56700	56700	56700	56700	0
554	20240329	093900	8672500	56700	56700	56700	56700	0
555	20240329	093800	8672500	56700	56700	56700	56700	0
556	20240329	093700	8672500	56700	56700	56700	56700	0
557	20240329	093600	8672500	56700	56700	56700	56700	0
558	20240329	093500	8672500	56700	56700	56700	56700	0
559	20240329	093400	8672500	56700	56700	56700	56700	0
560	20240329	093300	8672500	56700	56700	56700	56700	86
561	20240329	093200	3796300	56700	56700	56700	56700	0
562	20240329	093100	3796300	56700	56700	56700	56700	0
563	20240329	093000	3796300	56700	56700	56700	56700	0
564	20240329	092900	3796300	56700	56700	56700	56700	25
565	20240329	092800	2378800	56700	56700	56700	56700	0
566	20240329	092700	2378800	56700	56700	56700	56700	0
567	20240329	092600	2378800	56700	56700	56700	56700	20
568	20240329	092500	1244800	56500	56500	56500	56500	0
569	20240329	092400	1244800	56500	56500	56500	56500	1
570	20240329	092300	1188300	56500	56500	56500	56500	0
571	20240329	092200	1188300	56500	56500	56500	56500	0
572	20240329	092100	1188300	56500	56500	56500	56500	0
573	20240329	092000	1188300	56500	56500	56500	56500	2
574	20240329	091900	1075300	56400	56400	56400	56400	0
575	20240329	091800	1075300	56400	56400	56400	56400	0
576	20240329	091700	1075300	56400	56400	56400	56400	0
577	20240329	091600	1075300	56400	56400	56400	56400	0
578	20240329	091500	1075300	56400	56400	56400	56400	0
579	20240329	091400	1075300	56400	56400	56400	56400	0
580	20240329	091300	1075300	56400	56400	56400	56400	0
581	20240329	091200	1075300	56400	56400	56400	56400	0
582	20240329	091100	1075300	56400	56400	56400	56400	0
583	20240329	091000	1075300	56400	56400	56400	56400	0
584	20240329	090900	1075300	56400	56400	56400	56400	0
585	20240329	090800	1075300	56400	56400	56400	56400	2
586	20240329	090700	962500	56500	56500	56500	56500	1
587	20240329	090600	906000	56600	56600	56600	56600	0
588	20240329	090500	906000	56600	56700	56700	56600	16
589	20240329	090400	0	56600	56600	56600	56600	0
590	20240329	090300	0	56600	56600	56600	56600	0
591	20240329	090200	0	56600	56600	56600	56600	0
592	20240329	090100	0	56600	56600	56600	56600	0
593	20240329	090000	0	56600	56600	56600	56600	0