KissMeData/092230/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200000	32981700	57300	57300	57300	57300	8
3	20240319	195900	32981700	57300	57300	57300	57300	0
4	20240319	195800	32981700	57300	57300	57300	57300	0
5	20240319	195700	32981700	57300	57300	57300	57300	0
6	20240319	195600	32981700	57300	57300	57300	57300	0
7	20240319	195500	32981700	57300	57300	57300	57300	0
8	20240319	195400	32981700	57300	57300	57300	57300	0
9	20240319	195300	32981700	57300	57300	57300	57300	0
10	20240319	195200	32981700	57300	57300	57300	57300	0
11	20240319	195100	32981700	57300	57300	57300	57300	0
12	20240319	195000	32981700	57300	57300	57300	57300	0
13	20240319	194900	32981700	57300	57300	57300	57300	0
14	20240319	194800	32981700	57300	57300	57300	57300	0
15	20240319	194700	32981700	57300	57300	57300	57300	0
16	20240319	194600	32981700	57300	57300	57300	57300	0
17	20240319	194500	32981700	57300	57300	57300	57300	0
18	20240319	194400	32981700	57300	57300	57300	57300	0
19	20240319	194300	32981700	57300	57300	57300	57300	0
20	20240319	194200	32981700	57300	57300	57300	57300	0
21	20240319	194100	32981700	57300	57300	57300	57300	0
22	20240319	194000	32981700	57300	57300	57300	57300	0
23	20240319	193900	32981700	57300	57300	57300	57300	0
24	20240319	193800	32981700	57300	57300	57300	57300	0
25	20240319	193700	32981700	57300	57300	57300	57300	0
26	20240319	193600	32981700	57300	57300	57300	57300	0
27	20240319	193500	32981700	57300	57300	57300	57300	0
28	20240319	193400	32981700	57300	57300	57300	57300	0
29	20240319	193300	32981700	57300	57300	57300	57300	0
30	20240319	193200	32981700	57300	57300	57300	57300	0
31	20240319	193100	32981700	57300	57300	57300	57300	0
32	20240319	193000	32981700	57300	57300	57300	57300	8
33	20240319	192900	32981700	57300	57300	57300	57300	0
34	20240319	192800	32981700	57300	57300	57300	57300	0
35	20240319	192700	32981700	57300	57300	57300	57300	0
36	20240319	192600	32981700	57300	57300	57300	57300	0
37	20240319	192500	32981700	57300	57300	57300	57300	0
38	20240319	192400	32981700	57300	57300	57300	57300	0
39	20240319	192300	32981700	57300	57300	57300	57300	0
40	20240319	192200	32981700	57300	57300	57300	57300	0
41	20240319	192100	32981700	57300	57300	57300	57300	0
42	20240319	192000	32981700	57300	57300	57300	57300	0
43	20240319	191900	32981700	57300	57300	57300	57300	0
44	20240319	191800	32981700	57300	57300	57300	57300	0
45	20240319	191700	32981700	57300	57300	57300	57300	0
46	20240319	191600	32981700	57300	57300	57300	57300	0
47	20240319	191500	32981700	57300	57300	57300	57300	0
48	20240319	191400	32981700	57300	57300	57300	57300	0
49	20240319	191300	32981700	57300	57300	57300	57300	0
50	20240319	191200	32981700	57300	57300	57300	57300	0
51	20240319	191100	32981700	57300	57300	57300	57300	0
52	20240319	191000	32981700	57300	57300	57300	57300	0
53	20240319	190900	32981700	57300	57300	57300	57300	0
54	20240319	190800	32981700	57300	57300	57300	57300	0
55	20240319	190700	32981700	57300	57300	57300	57300	0
56	20240319	190600	32981700	57300	57300	57300	57300	0
57	20240319	190500	32981700	57300	57300	57300	57300	0
58	20240319	190400	32981700	57300	57300	57300	57300	0
59	20240319	190300	32981700	57300	57300	57300	57300	0
60	20240319	190200	32981700	57300	57300	57300	57300	0
61	20240319	190100	32981700	57300	57300	57300	57300	0
62	20240319	190000	32981700	57300	57300	57300	57300	8
63	20240319	185900	32981700	57300	57300	57300	57300	0
64	20240319	185800	32981700	57300	57300	57300	57300	0
65	20240319	185700	32981700	57300	57300	57300	57300	0
66	20240319	185600	32981700	57300	57300	57300	57300	0
67	20240319	185500	32981700	57300	57300	57300	57300	0
68	20240319	185400	32981700	57300	57300	57300	57300	0
69	20240319	185300	32981700	57300	57300	57300	57300	0
70	20240319	185200	32981700	57300	57300	57300	57300	0
71	20240319	185100	32981700	57300	57300	57300	57300	0
72	20240319	185000	32981700	57300	57300	57300	57300	0
73	20240319	184900	32981700	57300	57300	57300	57300	0
74	20240319	184800	32981700	57300	57300	57300	57300	0
75	20240319	184700	32981700	57300	57300	57300	57300	0
76	20240319	184600	32981700	57300	57300	57300	57300	0
77	20240319	184500	32981700	57300	57300	57300	57300	0
78	20240319	184400	32981700	57300	57300	57300	57300	0
79	20240319	184300	32981700	57300	57300	57300	57300	0
80	20240319	184200	32981700	57300	57300	57300	57300	0
81	20240319	184100	32981700	57300	57300	57300	57300	0
82	20240319	184000	32981700	57300	57300	57300	57300	0
83	20240319	183900	32981700	57300	57300	57300	57300	0
84	20240319	183800	32981700	57300	57300	57300	57300	0
85	20240319	183700	32981700	57300	57300	57300	57300	0
86	20240319	183600	32981700	57300	57300	57300	57300	0
87	20240319	183500	32981700	57300	57300	57300	57300	0
88	20240319	183400	32981700	57300	57300	57300	57300	0
89	20240319	183300	32981700	57300	57300	57300	57300	0
90	20240319	183200	32981700	57300	57300	57300	57300	0
91	20240319	183100	32981700	57300	57300	57300	57300	0
92	20240319	183000	32981700	57300	57300	57300	57300	8
93	20240319	182900	32981700	57300	57300	57300	57300	0
94	20240319	182800	32981700	57300	57300	57300	57300	0
95	20240319	182700	32981700	57300	57300	57300	57300	0
96	20240319	182600	32981700	57300	57300	57300	57300	0
97	20240319	182500	32981700	57300	57300	57300	57300	0
98	20240319	182400	32981700	57300	57300	57300	57300	0
99	20240319	182300	32981700	57300	57300	57300	57300	0
100	20240319	182200	32981700	57300	57300	57300	57300	0
101	20240319	182100	32981700	57300	57300	57300	57300	0
102	20240319	182000	32981700	57300	57300	57300	57300	0
103	20240319	181900	32981700	57300	57300	57300	57300	0
104	20240319	181800	32981700	57300	57300	57300	57300	0
105	20240319	181700	32981700	57300	57300	57300	57300	0
106	20240319	181600	32981700	57300	57300	57300	57300	0
107	20240319	181500	32981700	57300	57300	57300	57300	0
108	20240319	181400	32981700	57300	57300	57300	57300	0
109	20240319	181300	32981700	57300	57300	57300	57300	0
110	20240319	181200	32981700	57300	57300	57300	57300	0
111	20240319	181100	32981700	57300	57300	57300	57300	0
112	20240319	181000	32981700	57300	57300	57300	57300	0
113	20240319	180900	32981700	57300	57300	57300	57300	0
114	20240319	180800	32981700	57300	57300	57300	57300	0
115	20240319	180700	32981700	57300	57300	57300	57300	0
116	20240319	180600	32981700	57300	57300	57300	57300	0
117	20240319	180500	32981700	57300	57300	57300	57300	0
118	20240319	180400	32981700	57300	57300	57300	57300	0
119	20240319	180300	32981700	57300	57300	57300	57300	0
120	20240319	180200	32981700	57300	57300	57300	57300	0
121	20240319	180100	32981700	57300	57300	57300	57300	0
122	20240319	180000	32981700	57300	57300	57300	57300	8
123	20240319	175900	32981700	57300	57300	57300	57300	0
124	20240319	175800	32981700	57300	57300	57300	57300	0
125	20240319	175700	32981700	57300	57300	57300	57300	0
126	20240319	175600	32981700	57300	57300	57300	57300	0
127	20240319	175500	32981700	57300	57300	57300	57300	0
128	20240319	175400	32981700	57300	57300	57300	57300	0
129	20240319	175300	32981700	57300	57300	57300	57300	0
130	20240319	175200	32981700	57300	57300	57300	57300	0
131	20240319	175100	32981700	57300	57300	57300	57300	0
132	20240319	175000	32981700	57300	57300	57300	57300	0
133	20240319	174900	32981700	57300	57300	57300	57300	0
134	20240319	174800	32981700	57300	57300	57300	57300	0
135	20240319	174700	32981700	57300	57300	57300	57300	0
136	20240319	174600	32981700	57300	57300	57300	57300	0
137	20240319	174500	32981700	57300	57300	57300	57300	0
138	20240319	174400	32981700	57300	57300	57300	57300	0
139	20240319	174300	32981700	57300	57300	57300	57300	0
140	20240319	174200	32981700	57300	57300	57300	57300	0
141	20240319	174100	32981700	57300	57300	57300	57300	0
142	20240319	174000	32981700	57300	57300	57300	57300	0
143	20240319	173900	32981700	57300	57300	57300	57300	0
144	20240319	173800	32981700	57300	57300	57300	57300	0
145	20240319	173700	32981700	57300	57300	57300	57300	0
146	20240319	173600	32981700	57300	57300	57300	57300	0
147	20240319	173500	32981700	57300	57300	57300	57300	0
148	20240319	173400	32981700	57300	57300	57300	57300	0
149	20240319	173300	32981700	57300	57300	57300	57300	0
150	20240319	173200	32981700	57300	57300	57300	57300	0
151	20240319	173100	32981700	57300	57300	57300	57300	0
152	20240319	173000	32981700	57300	57300	57300	57300	8
153	20240319	172900	32981700	57300	57300	57300	57300	0
154	20240319	172800	32981700	57300	57300	57300	57300	0
155	20240319	172700	32981700	57300	57300	57300	57300	0
156	20240319	172600	32981700	57300	57300	57300	57300	0
157	20240319	172500	32981700	57300	57300	57300	57300	0
158	20240319	172400	32981700	57300	57300	57300	57300	0
159	20240319	172300	32981700	57300	57300	57300	57300	0
160	20240319	172200	32981700	57300	57300	57300	57300	0
161	20240319	172100	32981700	57300	57300	57300	57300	0
162	20240319	172000	32981700	57300	57300	57300	57300	0
163	20240319	171900	32981700	57300	57300	57300	57300	0
164	20240319	171800	32981700	57300	57300	57300	57300	0
165	20240319	171700	32981700	57300	57300	57300	57300	0
166	20240319	171600	32981700	57300	57300	57300	57300	0
167	20240319	171500	32981700	57300	57300	57300	57300	0
168	20240319	171400	32981700	57300	57300	57300	57300	0
169	20240319	171300	32981700	57300	57300	57300	57300	0
170	20240319	171200	32981700	57300	57300	57300	57300	0
171	20240319	171100	32981700	57300	57300	57300	57300	0
172	20240319	171000	32981700	57300	57300	57300	57300	0
173	20240319	170900	32981700	57300	57300	57300	57300	0
174	20240319	170800	32981700	57300	57300	57300	57300	0
175	20240319	170700	32981700	57300	57300	57300	57300	0
176	20240319	170600	32981700	57300	57300	57300	57300	0
177	20240319	170500	32981700	57300	57300	57300	57300	0
178	20240319	170400	32981700	57300	57300	57300	57300	0
179	20240319	170300	32981700	57300	57300	57300	57300	0
180	20240319	170200	32981700	57300	57300	57300	57300	0
181	20240319	170100	32981700	57300	57300	57300	57300	0
182	20240319	170000	32981700	57300	57300	57300	57300	8
183	20240319	165900	32981700	57300	57300	57300	57300	0
184	20240319	165800	32981700	57300	57300	57300	57300	0
185	20240319	165700	32981700	57300	57300	57300	57300	0
186	20240319	165600	32981700	57300	57300	57300	57300	0
187	20240319	165500	32981700	57300	57300	57300	57300	0
188	20240319	165400	32981700	57300	57300	57300	57300	0
189	20240319	165300	32981700	57300	57300	57300	57300	0
190	20240319	165200	32981700	57300	57300	57300	57300	0
191	20240319	165100	32981700	57300	57300	57300	57300	0
192	20240319	165000	32981700	57300	57300	57300	57300	0
193	20240319	164900	32981700	57300	57300	57300	57300	0
194	20240319	164800	32981700	57300	57300	57300	57300	0
195	20240319	164700	32981700	57300	57300	57300	57300	0
196	20240319	164600	32981700	57300	57300	57300	57300	0
197	20240319	164500	32981700	57300	57300	57300	57300	0
198	20240319	164400	32981700	57300	57300	57300	57300	0
199	20240319	164300	32981700	57300	57300	57300	57300	0
200	20240319	164200	32981700	57300	57300	57300	57300	0
201	20240319	164100	32981700	57300	57300	57300	57300	0
202	20240319	164000	32981700	57300	57300	57300	57300	0
203	20240319	163900	32981700	57300	57300	57300	57300	0
204	20240319	163800	32981700	57300	57300	57300	57300	0
205	20240319	163700	32981700	57300	57300	57300	57300	0
206	20240319	163600	32981700	57300	57300	57300	57300	0
207	20240319	163500	32981700	57300	57300	57300	57300	0
208	20240319	163400	32981700	57300	57300	57300	57300	0
209	20240319	163300	32981700	57300	57300	57300	57300	0
210	20240319	163200	32981700	57300	57300	57300	57300	0
211	20240319	163100	32981700	57300	57300	57300	57300	0
212	20240319	163000	32981700	57300	57300	57300	57300	8
213	20240319	162900	32981700	57300	57300	57300	57300	0
214	20240319	162800	32981700	57300	57300	57300	57300	0
215	20240319	162700	32981700	57300	57300	57300	57300	0
216	20240319	162600	32981700	57300	57300	57300	57300	0
217	20240319	162500	32981700	57300	57300	57300	57300	0
218	20240319	162400	32981700	57300	57300	57300	57300	0
219	20240319	162300	32981700	57300	57300	57300	57300	0
220	20240319	162200	32981700	57300	57300	57300	57300	0
221	20240319	162100	32981700	57300	57300	57300	57300	0
222	20240319	162000	32981700	57300	57300	57300	57300	0
223	20240319	161900	32981700	57300	57300	57300	57300	0
224	20240319	161800	32981700	57300	57300	57300	57300	0
225	20240319	161700	32981700	57300	57300	57300	57300	0
226	20240319	161600	32981700	57300	57300	57300	57300	0
227	20240319	161500	32981700	57300	57300	57300	57300	0
228	20240319	161400	32981700	57300	57300	57300	57300	0
229	20240319	161300	32981700	57300	57300	57300	57300	0
230	20240319	161200	32981700	57300	57300	57300	57300	0
231	20240319	161100	32981700	57300	57300	57300	57300	0
232	20240319	161000	32981700	57300	57300	57300	57300	0
233	20240319	160900	32981700	57300	57300	57300	57300	0
234	20240319	160800	32981700	57300	57300	57300	57300	0
235	20240319	160700	32981700	57300	57300	57300	57300	0
236	20240319	160600	32981700	57300	57300	57300	57300	0
237	20240319	160500	32981700	57300	57300	57300	57300	0
238	20240319	160400	32981700	57300	57300	57300	57300	0
239	20240319	160300	32981700	57300	57300	57300	57300	0
240	20240319	160200	32981700	57300	57300	57300	57300	0
241	20240319	160100	32981700	57300	57300	57300	57300	0
242	20240319	160000	32981700	57300	57300	57300	57300	8
243	20240319	155900	32981700	57300	57300	57300	57300	0
244	20240319	155800	32981700	57300	57300	57300	57300	0
245	20240319	155700	32981700	57300	57300	57300	57300	0
246	20240319	155600	32981700	57300	57300	57300	57300	0
247	20240319	155500	32981700	57300	57300	57300	57300	0
248	20240319	155400	32981700	57300	57300	57300	57300	0
249	20240319	155300	32981700	57300	57300	57300	57300	0
250	20240319	155200	32981700	57300	57300	57300	57300	0
251	20240319	155100	32981700	57300	57300	57300	57300	0
252	20240319	155000	32981700	57300	57300	57300	57300	0
253	20240319	154900	32981700	57300	57300	57300	57300	0
254	20240319	154800	32981700	57300	57300	57300	57300	0
255	20240319	154700	32981700	57300	57300	57300	57300	0
256	20240319	154600	32981700	57300	57300	57300	57300	0
257	20240319	154500	32981700	57300	57300	57300	57300	0
258	20240319	154400	32981700	57300	57300	57300	57300	0
259	20240319	154300	32981700	57300	57300	57300	57300	0
260	20240319	154200	32981700	57300	57300	57300	57300	0
261	20240319	154100	32981700	57300	57300	57300	57300	0
262	20240319	154000	32981700	57300	57300	57300	57300	0
263	20240319	153900	32981700	57300	57300	57300	57300	0
264	20240319	153800	32981700	57300	57300	57300	57300	0
265	20240319	153700	32981700	57300	57300	57300	57300	0
266	20240319	153600	32981700	57300	57300	57300	57300	0
267	20240319	153500	32981700	57300	57300	57300	57300	0
268	20240319	153400	32981700	57300	57300	57300	57300	0
269	20240319	153300	32981700	57300	57300	57300	57300	0
270	20240319	153200	32981700	57300	57300	57300	57300	0
271	20240319	153100	32981700	57300	57300	57300	57300	0
272	20240319	153000	32981700	57300	57300	57300	57300	16
273	20240319	152900	32523300	57500	57500	57500	57500	0
274	20240319	152800	32523300	57500	57500	57500	57500	0
275	20240319	152700	32523300	57500	57500	57500	57500	0
276	20240319	152600	32523300	57500	57500	57500	57500	0
277	20240319	152500	32523300	57500	57500	57500	57500	0
278	20240319	152400	32523300	57500	57500	57500	57500	0
279	20240319	152300	32523300	57500	57500	57500	57500	0
280	20240319	152200	32523300	57500	57500	57500	57500	0
281	20240319	152100	32523300	57500	57500	57500	57500	0
282	20240319	152000	32523300	57500	57500	57500	57500	0
283	20240319	151900	32523300	57500	57500	57500	57500	0
284	20240319	151800	32523300	57500	57500	57500	57500	0
285	20240319	151700	32523300	57500	57500	57500	57500	0
286	20240319	151600	32523300	57500	57500	57500	57500	0
287	20240319	151500	32523300	57500	57500	57500	57500	0
288	20240319	151400	32523300	57500	57500	57500	57500	0
289	20240319	151300	32523300	57500	57500	57500	57500	0
290	20240319	151200	32523300	57500	57500	57500	57500	0
291	20240319	151100	32523300	57500	57500	57500	57500	0
292	20240319	151000	32523300	57500	57500	57500	57500	0
293	20240319	150900	32523300	57500	57500	57500	57500	0
294	20240319	150800	32523300	57500	57500	57500	57500	1
295	20240319	150700	32465800	57300	57300	57300	57300	0
296	20240319	150600	32465800	57300	57300	57300	57300	0
297	20240319	150500	32465800	57300	57300	57300	57300	0
298	20240319	150400	32465800	57300	57300	57300	57300	0
299	20240319	150300	32465800	57300	57300	57300	57300	0
300	20240319	150200	32465800	57300	57300	57300	57300	0
301	20240319	150100	32465800	57300	57300	57300	57300	0
302	20240319	150000	32465800	57300	57300	57300	57300	0
303	20240319	145900	32465800	57300	57300	57300	57300	0
304	20240319	145800	32465800	57300	57300	57300	57300	0
305	20240319	145700	32465800	57300	57300	57300	57300	0
306	20240319	145600	32465800	57300	57300	57300	57300	0
307	20240319	145500	32465800	57300	57300	57300	57300	0
308	20240319	145400	32465800	57300	57300	57300	57300	0
309	20240319	145300	32465800	57300	57300	57300	57300	0
310	20240319	145200	32465800	57300	57300	57300	57300	0
311	20240319	145100	32465800	57300	57300	57300	57300	0
312	20240319	145000	32465800	57300	57300	57300	57300	0
313	20240319	144900	32465800	57300	57300	57300	57300	0
314	20240319	144800	32465800	57300	57300	57300	57300	0
315	20240319	144700	32465800	57300	57300	57300	57300	40
316	20240319	144600	30173800	57300	57300	57300	57300	0
317	20240319	144500	30173800	57300	57300	57300	57300	55
318	20240319	144400	27022300	57300	57300	57300	57300	0
319	20240319	144300	27022300	57300	57300	57300	57300	85
320	20240319	144200	22151800	57400	57400	57400	57400	0
321	20240319	144100	22151800	57400	57400	57400	57400	0
322	20240319	144000	22151800	57400	57400	57400	57400	0
323	20240319	143900	22151800	57400	57400	57400	57400	0
324	20240319	143800	22151800	57400	57400	57400	57400	0
325	20240319	143700	22151800	57400	57400	57400	57400	0
326	20240319	143600	22151800	57400	57400	57400	57400	0
327	20240319	143500	22151800	57400	57400	57400	57400	8
328	20240319	143400	21692600	57300	57300	57300	57300	0
329	20240319	143300	21692600	57300	57300	57300	57300	0
330	20240319	143200	21692600	57300	57300	57300	57300	0
331	20240319	143100	21692600	57300	57400	57400	57300	295
332	20240319	143000	4759900	57400	57400	57400	57400	0
333	20240319	142900	4759900	57400	57400	57400	57400	0
334	20240319	142800	4759900	57400	57400	57400	57400	0
335	20240319	142700	4759900	57400	57400	57400	57400	0
336	20240319	142600	4759900	57400	57400	57400	57400	0
337	20240319	142500	4759900	57400	57400	57400	57400	0
338	20240319	142400	4759900	57400	57400	57400	57400	8
339	20240319	142300	4300700	57400	57400	57400	57400	0
340	20240319	142200	4300700	57400	57400	57400	57400	0
341	20240319	142100	4300700	57400	57400	57400	57400	0
342	20240319	142000	4300700	57400	57400	57400	57400	0
343	20240319	141900	4300700	57400	57400	57400	57400	0
344	20240319	141800	4300700	57400	57400	57400	57400	0
345	20240319	141700	4300700	57400	57400	57400	57400	0
346	20240319	141600	4300700	57400	57400	57400	57400	0
347	20240319	141500	4300700	57400	57400	57400	57400	0
348	20240319	141400	4300700	57400	57400	57400	57400	0
349	20240319	141300	4300700	57400	57400	57400	57400	0
350	20240319	141200	4300700	57400	57400	57400	57400	0
351	20240319	141100	4300700	57400	57400	57400	57400	0
352	20240319	141000	4300700	57400	57400	57400	57400	0
353	20240319	140900	4300700	57400	57400	57400	57400	0
354	20240319	140800	4300700	57400	57400	57400	57400	0
355	20240319	140700	4300700	57400	57400	57400	57400	0
356	20240319	140600	4300700	57400	57400	57400	57400	0
357	20240319	140500	4300700	57400	57400	57400	57400	0
358	20240319	140400	4300700	57400	57400	57400	57400	0
359	20240319	140300	4300700	57400	57400	57400	57400	0
360	20240319	140200	4300700	57400	57400	57400	57400	0
361	20240319	140100	4300700	57400	57400	57400	57400	0
362	20240319	140000	4300700	57400	57400	57400	57400	0
363	20240319	135900	4300700	57400	57400	57400	57400	0
364	20240319	135800	4300700	57400	57400	57400	57400	0
365	20240319	135700	4300700	57400	57400	57400	57400	0
366	20240319	135600	4300700	57400	57400	57400	57400	0
367	20240319	135500	4300700	57400	57400	57400	57400	0
368	20240319	135400	4300700	57400	57400	57400	57400	0
369	20240319	135300	4300700	57400	57400	57400	57400	0
370	20240319	135200	4300700	57400	57400	57400	57400	0
371	20240319	135100	4300700	57400	57400	57400	57400	6
372	20240319	135000	3956300	57400	57400	57400	57400	0
373	20240319	134900	3956300	57400	57400	57400	57400	0
374	20240319	134800	3956300	57400	57400	57400	57400	0
375	20240319	134700	3956300	57400	57400	57400	57400	0
376	20240319	134600	3956300	57400	57400	57400	57400	0
377	20240319	134500	3956300	57400	57400	57400	57400	4
378	20240319	134400	3726700	57500	57500	57500	57500	0
379	20240319	134300	3726700	57500	57500	57500	57500	0
380	20240319	134200	3726700	57500	57500	57500	57500	0
381	20240319	134100	3726700	57500	57500	57500	57500	0
382	20240319	134000	3726700	57500	57500	57500	57500	0
383	20240319	133900	3726700	57500	57500	57500	57500	0
384	20240319	133800	3726700	57500	57500	57500	57500	0
385	20240319	133700	3726700	57500	57500	57500	57500	0
386	20240319	133600	3726700	57500	57500	57500	57500	0
387	20240319	133500	3726700	57500	57500	57500	57500	0
388	20240319	133400	3726700	57500	57500	57500	57500	0
389	20240319	133300	3726700	57500	57500	57500	57500	0
390	20240319	133200	3726700	57500	57500	57500	57500	0
391	20240319	133100	3726700	57500	57500	57500	57500	0
392	20240319	133000	3726700	57500	57500	57500	57500	0
393	20240319	132900	3726700	57500	57500	57500	57500	0
394	20240319	132800	3726700	57500	57500	57500	57500	0
395	20240319	132700	3726700	57500	57500	57500	57500	0
396	20240319	132600	3726700	57500	57500	57500	57500	0
397	20240319	132500	3726700	57500	57500	57500	57500	0
398	20240319	132400	3726700	57500	57500	57500	57500	0
399	20240319	132300	3726700	57500	57500	57500	57500	0
400	20240319	132200	3726700	57500	57500	57500	57500	0
401	20240319	132100	3726700	57500	57500	57500	57500	0
402	20240319	132000	3726700	57500	57500	57500	57500	0
403	20240319	131900	3726700	57500	57500	57500	57500	0
404	20240319	131800	3726700	57500	57500	57500	57500	0
405	20240319	131700	3726700	57500	57500	57500	57500	0
406	20240319	131600	3726700	57500	57500	57500	57500	0
407	20240319	131500	3726700	57500	57500	57500	57500	0
408	20240319	131400	3726700	57500	57500	57500	57500	0
409	20240319	131300	3726700	57500	57500	57500	57500	0
410	20240319	131200	3726700	57500	57500	57500	57500	0
411	20240319	131100	3726700	57500	57500	57500	57500	0
412	20240319	131000	3726700	57500	57500	57500	57500	2
413	20240319	130900	3611700	57500	57500	57500	57500	0
414	20240319	130800	3611700	57500	57500	57500	57500	0
415	20240319	130700	3611700	57500	57500	57500	57500	0
416	20240319	130600	3611700	57500	57500	57500	57500	0
417	20240319	130500	3611700	57500	57500	57500	57500	0
418	20240319	130400	3611700	57500	57500	57500	57500	0
419	20240319	130300	3611700	57500	57500	57500	57500	0
420	20240319	130200	3611700	57500	57500	57500	57500	0
421	20240319	130100	3611700	57500	57500	57500	57500	0
422	20240319	130000	3611700	57500	57400	57500	57400	9
423	20240319	125900	3094300	57400	57400	57400	57400	0
424	20240319	125800	3094300	57400	57400	57400	57400	0
425	20240319	125700	3094300	57400	57400	57400	57400	0
426	20240319	125600	3094300	57400	57400	57400	57400	0
427	20240319	125500	3094300	57400	57400	57400	57400	0
428	20240319	125400	3094300	57400	57400	57400	57400	0
429	20240319	125300	3094300	57400	57400	57400	57400	0
430	20240319	125200	3094300	57400	57400	57400	57400	0
431	20240319	125100	3094300	57400	57400	57400	57400	0
432	20240319	125000	3094300	57400	57400	57400	57400	0
433	20240319	124900	3094300	57400	57400	57400	57400	0
434	20240319	124800	3094300	57400	57400	57400	57400	0
435	20240319	124700	3094300	57400	57400	57400	57400	0
436	20240319	124600	3094300	57400	57400	57400	57400	0
437	20240319	124500	3094300	57400	57400	57400	57400	1
438	20240319	124400	3036900	57500	57500	57500	57500	0
439	20240319	124300	3036900	57500	57500	57500	57500	0
440	20240319	124200	3036900	57500	57500	57500	57500	0
441	20240319	124100	3036900	57500	57500	57500	57500	0
442	20240319	124000	3036900	57500	57500	57500	57500	0
443	20240319	123900	3036900	57500	57500	57500	57500	0
444	20240319	123800	3036900	57500	57500	57500	57500	0
445	20240319	123700	3036900	57500	57500	57500	57500	0
446	20240319	123600	3036900	57500	57500	57500	57500	0
447	20240319	123500	3036900	57500	57500	57500	57500	0
448	20240319	123400	3036900	57500	57500	57500	57500	0
449	20240319	123300	3036900	57500	57500	57500	57500	0
450	20240319	123200	3036900	57500	57500	57500	57500	0
451	20240319	123100	3036900	57500	57500	57500	57500	0
452	20240319	123000	3036900	57500	57500	57500	57500	0
453	20240319	122900	3036900	57500	57500	57500	57500	0
454	20240319	122800	3036900	57500	57500	57500	57500	0
455	20240319	122700	3036900	57500	57500	57500	57500	0
456	20240319	122600	3036900	57500	57500	57500	57500	0
457	20240319	122500	3036900	57500	57500	57500	57500	0
458	20240319	122400	3036900	57500	57500	57500	57500	0
459	20240319	122300	3036900	57500	57500	57500	57500	0
460	20240319	122200	3036900	57500	57500	57500	57500	0
461	20240319	122100	3036900	57500	57500	57500	57500	0
462	20240319	122000	3036900	57500	57500	57500	57500	0
463	20240319	121900	3036900	57500	57500	57500	57500	0
464	20240319	121800	3036900	57500	57500	57500	57500	0
465	20240319	121700	3036900	57500	57500	57500	57500	0
466	20240319	121600	3036900	57500	57500	57500	57500	0
467	20240319	121500	3036900	57500	57500	57500	57500	0
468	20240319	121400	3036900	57500	57500	57500	57500	0
469	20240319	121300	3036900	57500	57500	57500	57500	0
470	20240319	121200	3036900	57500	57500	57500	57500	0
471	20240319	121100	3036900	57500	57500	57500	57500	0
472	20240319	121000	3036900	57500	57500	57500	57500	0
473	20240319	120900	3036900	57500	57500	57500	57500	0
474	20240319	120800	3036900	57500	57500	57500	57500	0
475	20240319	120700	3036900	57500	57500	57500	57500	0
476	20240319	120600	3036900	57500	57500	57500	57500	0
477	20240319	120500	3036900	57500	57500	57500	57500	0
478	20240319	120400	3036900	57500	57500	57500	57500	0
479	20240319	120300	3036900	57500	57500	57500	57500	0
480	20240319	120200	3036900	57500	57500	57500	57500	0
481	20240319	120100	3036900	57500	57500	57500	57500	0
482	20240319	120000	3036900	57500	57500	57500	57500	0
483	20240319	115900	3036900	57500	57500	57500	57500	0
484	20240319	115800	3036900	57500	57500	57500	57500	0
485	20240319	115700	3036900	57500	57500	57500	57500	0
486	20240319	115600	3036900	57500	57500	57500	57500	0
487	20240319	115500	3036900	57500	57500	57500	57500	0
488	20240319	115400	3036900	57500	57500	57500	57500	0
489	20240319	115300	3036900	57500	57500	57500	57500	0
490	20240319	115200	3036900	57500	57500	57500	57500	0
491	20240319	115100	3036900	57500	57500	57500	57500	0
492	20240319	115000	3036900	57500	57500	57500	57500	0
493	20240319	114900	3036900	57500	57500	57500	57500	0
494	20240319	114800	3036900	57500	57500	57500	57500	0
495	20240319	114700	3036900	57500	57500	57500	57500	0
496	20240319	114600	3036900	57500	57500	57500	57500	0
497	20240319	114500	3036900	57500	57500	57500	57500	0
498	20240319	114400	3036900	57500	57500	57500	57500	0
499	20240319	114300	3036900	57500	57500	57500	57500	0
500	20240319	114200	3036900	57500	57500	57500	57500	0
501	20240319	114100	3036900	57500	57500	57500	57500	0
502	20240319	114000	3036900	57500	57500	57500	57500	0
503	20240319	113900	3036900	57500	57500	57500	57500	0
504	20240319	113800	3036900	57500	57500	57500	57500	0
505	20240319	113700	3036900	57500	57500	57500	57500	0
506	20240319	113600	3036900	57500	57500	57500	57500	0
507	20240319	113500	3036900	57500	57500	57500	57500	0
508	20240319	113400	3036900	57500	57500	57500	57500	0
509	20240319	113300	3036900	57500	57500	57500	57500	0
510	20240319	113200	3036900	57500	57500	57500	57500	0
511	20240319	113100	3036900	57500	57500	57500	57500	0
512	20240319	113000	3036900	57500	57500	57500	57500	0
513	20240319	112900	3036900	57500	57500	57500	57500	0
514	20240319	112800	3036900	57500	57500	57500	57500	0
515	20240319	112700	3036900	57500	57500	57500	57500	0
516	20240319	112600	3036900	57500	57500	57500	57500	0
517	20240319	112500	3036900	57500	57500	57500	57500	0
518	20240319	112400	3036900	57500	57500	57500	57500	0
519	20240319	112300	3036900	57500	57500	57500	57500	0
520	20240319	112200	3036900	57500	57500	57500	57500	0
521	20240319	112100	3036900	57500	57500	57500	57500	0
522	20240319	112000	3036900	57500	57500	57500	57500	0
523	20240319	111900	3036900	57500	57500	57500	57500	0
524	20240319	111800	3036900	57500	57500	57500	57500	0
525	20240319	111700	3036900	57500	57500	57500	57500	0
526	20240319	111600	3036900	57500	57500	57500	57500	0
527	20240319	111500	3036900	57500	57500	57500	57500	0
528	20240319	111400	3036900	57500	57500	57500	57500	0
529	20240319	111300	3036900	57500	57500	57500	57500	0
530	20240319	111200	3036900	57500	57500	57500	57500	0
531	20240319	111100	3036900	57500	57500	57500	57500	0
532	20240319	111000	3036900	57500	57500	57500	57500	0
533	20240319	110900	3036900	57500	57500	57500	57500	0
534	20240319	110800	3036900	57500	57500	57500	57500	0
535	20240319	110700	3036900	57500	57500	57500	57500	0
536	20240319	110600	3036900	57500	57500	57500	57500	0
537	20240319	110500	3036900	57500	57500	57500	57500	0
538	20240319	110400	3036900	57500	57500	57500	57500	0
539	20240319	110300	3036900	57500	57500	57500	57500	0
540	20240319	110200	3036900	57500	57500	57500	57500	0
541	20240319	110100	3036900	57500	57500	57500	57500	0
542	20240319	110000	3036900	57500	57500	57500	57500	0
543	20240319	105900	3036900	57500	57500	57500	57500	0
544	20240319	105800	3036900	57500	57500	57500	57500	0
545	20240319	105700	3036900	57500	57500	57500	57500	0
546	20240319	105600	3036900	57500	57500	57500	57500	0
547	20240319	105500	3036900	57500	57500	57500	57500	0
548	20240319	105400	3036900	57500	57500	57500	57500	0
549	20240319	105300	3036900	57500	57500	57500	57500	0
550	20240319	105200	3036900	57500	57500	57500	57500	0
551	20240319	105100	3036900	57500	57500	57500	57500	0
552	20240319	105000	3036900	57500	57500	57500	57500	0
553	20240319	104900	3036900	57500	57500	57500	57500	0
554	20240319	104800	3036900	57500	57500	57500	57500	0
555	20240319	104700	3036900	57500	57500	57500	57500	0
556	20240319	104600	3036900	57500	57500	57500	57500	0
557	20240319	104500	3036900	57500	57500	57500	57500	0
558	20240319	104400	3036900	57500	57400	57500	57400	6
559	20240319	104300	2692400	57100	57100	57100	57100	0
560	20240319	104200	2692400	57100	57100	57100	57100	0
561	20240319	104100	2692400	57100	57100	57100	57100	0
562	20240319	104000	2692400	57100	57100	57100	57100	0
563	20240319	103900	2692400	57100	57100	57100	57100	0
564	20240319	103800	2692400	57100	57100	57100	57100	0
565	20240319	103700	2692400	57100	57100	57100	57100	0
566	20240319	103600	2692400	57100	57100	57100	57100	0
567	20240319	103500	2692400	57100	57100	57100	57100	0
568	20240319	103400	2692400	57100	57100	57100	57100	0
569	20240319	103300	2692400	57100	57100	57100	57100	0
570	20240319	103200	2692400	57100	57100	57100	57100	0
571	20240319	103100	2692400	57100	57100	57100	57100	0
572	20240319	103000	2692400	57100	57100	57100	57100	0
573	20240319	102900	2692400	57100	57100	57100	57100	0
574	20240319	102800	2692400	57100	57100	57100	57100	0
575	20240319	102700	2692400	57100	57100	57100	57100	0
576	20240319	102600	2692400	57100	57100	57100	57100	0
577	20240319	102500	2692400	57100	57100	57100	57100	0
578	20240319	102400	2692400	57100	57100	57100	57100	0
579	20240319	102300	2692400	57100	57100	57100	57100	0
580	20240319	102200	2692400	57100	57100	57100	57100	0
581	20240319	102100	2692400	57100	57100	57100	57100	0
582	20240319	102000	2692400	57100	57100	57100	57100	0
583	20240319	101900	2692400	57100	57100	57100	57100	0
584	20240319	101800	2692400	57100	57100	57100	57100	0
585	20240319	101700	2692400	57100	57100	57100	57100	0
586	20240319	101600	2692400	57100	57100	57100	57100	0
587	20240319	101500	2692400	57100	57100	57100	57100	0
588	20240319	101400	2692400	57100	57100	57100	57100	0
589	20240319	101300	2692400	57100	57100	57100	57100	0
590	20240319	101200	2692400	57100	57100	57100	57100	0
591	20240319	101100	2692400	57100	57100	57100	57100	0
592	20240319	101000	2692400	57100	57100	57100	57100	0
593	20240319	100900	2692400	57100	57100	57100	57100	0
594	20240319	100800	2692400	57100	57100	57100	57100	0
595	20240319	100700	2692400	57100	57100	57100	57100	0
596	20240319	100600	2692400	57100	57100	57100	57100	0
597	20240319	100500	2692400	57100	57100	57100	57100	0
598	20240319	100400	2692400	57100	57100	57100	57100	0
599	20240319	100300	2692400	57100	57100	57100	57100	0
600	20240319	100200	2692400	57100	57100	57100	57100	0
601	20240319	100100	2692400	57100	57100	57100	57100	0
602	20240319	100000	2692400	57100	57100	57100	57100	0
603	20240319	095900	2692400	57100	57100	57100	57100	0
604	20240319	095800	2692400	57100	57100	57100	57100	0
605	20240319	095700	2692400	57100	57100	57100	57100	0
606	20240319	095600	2692400	57100	57100	57100	57100	0
607	20240319	095500	2692400	57100	57100	57100	57100	0
608	20240319	095400	2692400	57100	57100	57100	57100	0
609	20240319	095300	2692400	57100	57100	57100	57100	0
610	20240319	095200	2692400	57100	57100	57100	57100	0
611	20240319	095100	2692400	57100	57100	57100	57100	0
612	20240319	095000	2692400	57100	57100	57100	57100	0
613	20240319	094900	2692400	57100	57100	57100	57100	1
614	20240319	094800	2635300	57500	57500	57500	57500	0
615	20240319	094700	2635300	57500	57500	57500	57500	0
616	20240319	094600	2635300	57500	57500	57500	57500	0
617	20240319	094500	2635300	57500	57500	57500	57500	4
618	20240319	094400	2405300	57400	57400	57400	57400	0
619	20240319	094300	2405300	57400	57400	57400	57400	0
620	20240319	094200	2405300	57400	57400	57400	57400	0
621	20240319	094100	2405300	57400	57400	57400	57400	0
622	20240319	094000	2405300	57400	57400	57400	57400	0
623	20240319	093900	2405300	57400	57400	57400	57400	0
624	20240319	093800	2405300	57400	57400	57400	57400	4
625	20240319	093700	2175700	57400	57400	57400	57400	0
626	20240319	093600	2175700	57400	57400	57400	57400	1
627	20240319	093500	2118300	57500	57500	57500	57500	0
628	20240319	093400	2118300	57500	57500	57500	57500	0
629	20240319	093300	2118300	57500	57500	57500	57500	0
630	20240319	093200	2118300	57500	57500	57500	57500	0
631	20240319	093100	2118300	57500	57500	57500	57500	0
632	20240319	093000	2118300	57500	57500	57500	57500	0
633	20240319	092900	2118300	57500	57500	57500	57500	0
634	20240319	092800	2118300	57500	57500	57500	57500	0
635	20240319	092700	2118300	57500	57500	57500	57500	0
636	20240319	092600	2118300	57500	57500	57500	57500	0
637	20240319	092500	2118300	57500	57500	57500	57500	0
638	20240319	092400	2118300	57500	57500	57500	57500	0
639	20240319	092300	2118300	57500	57500	57500	57500	0
640	20240319	092200	2118300	57500	57500	57500	57500	0
641	20240319	092100	2118300	57500	57500	57500	57500	0
642	20240319	092000	2118300	57500	57300	57500	57300	10
643	20240319	091900	1544900	57300	57300	57300	57300	0
644	20240319	091800	1544900	57300	57300	57300	57300	0
645	20240319	091700	1544900	57300	57300	57300	57300	0
646	20240319	091600	1544900	57300	57300	57300	57300	0
647	20240319	091500	1544900	57300	57300	57300	57300	0
648	20240319	091400	1544900	57300	57300	57300	57300	0
649	20240319	091300	1544900	57300	57300	57300	57300	2
650	20240319	091200	1430300	57100	57100	57100	57100	0
651	20240319	091100	1430300	57100	57100	57100	57100	0
652	20240319	091000	1430300	57100	57100	57100	57100	0
653	20240319	090900	1430300	57100	57100	57100	57100	0
654	20240319	090800	1430300	57100	57200	57200	57100	21
655	20240319	090700	230000	57500	57500	57500	57500	0
656	20240319	090600	230000	57500	57500	57500	57500	0
657	20240319	090500	230000	57500	57500	57500	57500	0
658	20240319	090400	230000	57500	57500	57500	57500	0
659	20240319	090300	230000	57500	57500	57500	57500	0
660	20240319	090200	230000	57500	57500	57500	57500	0
661	20240319	090100	230000	57500	57500	57500	57500	0
662	20240319	090000	230000	57500	57500	57500	57500	4