KissMeData/011390/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185600	18952800	52800	52800	52800	52800	9
3	20240422	185500	18952800	52800	52800	52800	52800	0
4	20240422	185400	18952800	52800	52800	52800	52800	0
5	20240422	185300	18952800	52800	52800	52800	52800	0
6	20240422	185200	18952800	52800	52800	52800	52800	0
7	20240422	185100	18952800	52800	52800	52800	52800	0
8	20240422	185000	18952800	52800	52800	52800	52800	0
9	20240422	184900	18952800	52800	52800	52800	52800	0
10	20240422	184800	18952800	52800	52800	52800	52800	0
11	20240422	184700	18952800	52800	52800	52800	52800	0
12	20240422	184600	18952800	52800	52800	52800	52800	0
13	20240422	184500	18952800	52800	52800	52800	52800	0
14	20240422	184400	18952800	52800	52800	52800	52800	0
15	20240422	184300	18952800	52800	52800	52800	52800	0
16	20240422	184200	18952800	52800	52800	52800	52800	0
17	20240422	184100	18952800	52800	52800	52800	52800	0
18	20240422	184000	18952800	52800	52800	52800	52800	0
19	20240422	183900	18952800	52800	52800	52800	52800	0
20	20240422	183800	18952800	52800	52800	52800	52800	0
21	20240422	183700	18952800	52800	52800	52800	52800	0
22	20240422	183600	18952800	52800	52800	52800	52800	0
23	20240422	183500	18952800	52800	52800	52800	52800	0
24	20240422	183400	18952800	52800	52800	52800	52800	0
25	20240422	183300	18952800	52800	52800	52800	52800	0
26	20240422	183200	18952800	52800	52800	52800	52800	0
27	20240422	183100	18952800	52800	52800	52800	52800	0
28	20240422	183000	18952800	52800	52800	52800	52800	0
29	20240422	182900	18952800	52800	52800	52800	52800	0
30	20240422	182800	18952800	52800	52800	52800	52800	0
31	20240422	182700	18952800	52800	52800	52800	52800	0
32	20240422	182600	18952800	52800	52800	52800	52800	9
33	20240422	182500	18952800	52800	52800	52800	52800	0
34	20240422	182400	18952800	52800	52800	52800	52800	0
35	20240422	182300	18952800	52800	52800	52800	52800	0
36	20240422	182200	18952800	52800	52800	52800	52800	0
37	20240422	182100	18952800	52800	52800	52800	52800	0
38	20240422	182000	18952800	52800	52800	52800	52800	0
39	20240422	181900	18952800	52800	52800	52800	52800	0
40	20240422	181800	18952800	52800	52800	52800	52800	0
41	20240422	181700	18952800	52800	52800	52800	52800	0
42	20240422	181600	18952800	52800	52800	52800	52800	0
43	20240422	181500	18952800	52800	52800	52800	52800	0
44	20240422	181400	18952800	52800	52800	52800	52800	0
45	20240422	181300	18952800	52800	52800	52800	52800	0
46	20240422	181200	18952800	52800	52800	52800	52800	0
47	20240422	181100	18952800	52800	52800	52800	52800	0
48	20240422	181000	18952800	52800	52800	52800	52800	0
49	20240422	180900	18952800	52800	52800	52800	52800	0
50	20240422	180800	18952800	52800	52800	52800	52800	0
51	20240422	180700	18952800	52800	52800	52800	52800	0
52	20240422	180600	18952800	52800	52800	52800	52800	0
53	20240422	180500	18952800	52800	52800	52800	52800	0
54	20240422	180400	18952800	52800	52800	52800	52800	0
55	20240422	180300	18952800	52800	52800	52800	52800	0
56	20240422	180200	18952800	52800	52800	52800	52800	0
57	20240422	180100	18952800	52800	52800	52800	52800	0
58	20240422	180000	18952800	52800	52800	52800	52800	0
59	20240422	175900	18952800	52800	52800	52800	52800	0
60	20240422	175800	18952800	52800	52800	52800	52800	0
61	20240422	175700	18952800	52800	52800	52800	52800	0
62	20240422	175600	18952800	52800	52800	52800	52800	9
63	20240422	175500	18952800	52800	52800	52800	52800	0
64	20240422	175400	18952800	52800	52800	52800	52800	0
65	20240422	175300	18952800	52800	52800	52800	52800	0
66	20240422	175200	18952800	52800	52800	52800	52800	0
67	20240422	175100	18952800	52800	52800	52800	52800	0
68	20240422	175000	18952800	52800	52800	52800	52800	0
69	20240422	174900	18952800	52800	52800	52800	52800	0
70	20240422	174800	18952800	52800	52800	52800	52800	0
71	20240422	174700	18952800	52800	52800	52800	52800	0
72	20240422	174600	18952800	52800	52800	52800	52800	0
73	20240422	174500	18952800	52800	52800	52800	52800	0
74	20240422	174400	18952800	52800	52800	52800	52800	0
75	20240422	174300	18952800	52800	52800	52800	52800	0
76	20240422	174200	18952800	52800	52800	52800	52800	0
77	20240422	174100	18952800	52800	52800	52800	52800	0
78	20240422	174000	18952800	52800	52800	52800	52800	0
79	20240422	173900	18952800	52800	52800	52800	52800	0
80	20240422	173800	18952800	52800	52800	52800	52800	0
81	20240422	173700	18952800	52800	52800	52800	52800	0
82	20240422	173600	18952800	52800	52800	52800	52800	0
83	20240422	173500	18952800	52800	52800	52800	52800	0
84	20240422	173400	18952800	52800	52800	52800	52800	0
85	20240422	173300	18952800	52800	52800	52800	52800	0
86	20240422	173200	18952800	52800	52800	52800	52800	0
87	20240422	173100	18952800	52800	52800	52800	52800	0
88	20240422	173000	18952800	52800	52800	52800	52800	0
89	20240422	172900	18952800	52800	52800	52800	52800	0
90	20240422	172800	18952800	52800	52800	52800	52800	0
91	20240422	172700	18952800	52800	52800	52800	52800	0
92	20240422	172600	18952800	52800	52800	52800	52800	9
93	20240422	172500	18952800	52800	52800	52800	52800	0
94	20240422	172400	18952800	52800	52800	52800	52800	0
95	20240422	172300	18952800	52800	52800	52800	52800	0
96	20240422	172200	18952800	52800	52800	52800	52800	0
97	20240422	172100	18952800	52800	52800	52800	52800	0
98	20240422	172000	18952800	52800	52800	52800	52800	0
99	20240422	171900	18952800	52800	52800	52800	52800	0
100	20240422	171800	18952800	52800	52800	52800	52800	0
101	20240422	171700	18952800	52800	52800	52800	52800	0
102	20240422	171600	18952800	52800	52800	52800	52800	0
103	20240422	171500	18952800	52800	52800	52800	52800	0
104	20240422	171400	18952800	52800	52800	52800	52800	0
105	20240422	171300	18952800	52800	52800	52800	52800	0
106	20240422	171200	18952800	52800	52800	52800	52800	0
107	20240422	171100	18952800	52800	52800	52800	52800	0
108	20240422	171000	18952800	52800	52800	52800	52800	0
109	20240422	170900	18952800	52800	52800	52800	52800	0
110	20240422	170800	18952800	52800	52800	52800	52800	0
111	20240422	170700	18952800	52800	52800	52800	52800	0
112	20240422	170600	18952800	52800	52800	52800	52800	0
113	20240422	170500	18952800	52800	52800	52800	52800	0
114	20240422	170400	18952800	52800	52800	52800	52800	0
115	20240422	170300	18952800	52800	52800	52800	52800	0
116	20240422	170200	18952800	52800	52800	52800	52800	0
117	20240422	170100	18952800	52800	52800	52800	52800	0
118	20240422	170000	18952800	52800	52800	52800	52800	0
119	20240422	165900	18952800	52800	52800	52800	52800	0
120	20240422	165800	18952800	52800	52800	52800	52800	0
121	20240422	165700	18952800	52800	52800	52800	52800	0
122	20240422	165600	18952800	52800	52800	52800	52800	9
123	20240422	165500	18952800	52800	52800	52800	52800	0
124	20240422	165400	18952800	52800	52800	52800	52800	0
125	20240422	165300	18952800	52800	52800	52800	52800	0
126	20240422	165200	18952800	52800	52800	52800	52800	0
127	20240422	165100	18952800	52800	52800	52800	52800	0
128	20240422	165000	18952800	52800	52800	52800	52800	0
129	20240422	164900	18952800	52800	52800	52800	52800	0
130	20240422	164800	18952800	52800	52800	52800	52800	0
131	20240422	164700	18952800	52800	52800	52800	52800	0
132	20240422	164600	18952800	52800	52800	52800	52800	0
133	20240422	164500	18952800	52800	52800	52800	52800	0
134	20240422	164400	18952800	52800	52800	52800	52800	0
135	20240422	164300	18952800	52800	52800	52800	52800	0
136	20240422	164200	18952800	52800	52800	52800	52800	0
137	20240422	164100	18952800	52800	52800	52800	52800	0
138	20240422	164000	18952800	52800	52800	52800	52800	0
139	20240422	163900	18952800	52800	52800	52800	52800	0
140	20240422	163800	18952800	52800	52800	52800	52800	0
141	20240422	163700	18952800	52800	52800	52800	52800	0
142	20240422	163600	18952800	52800	52800	52800	52800	0
143	20240422	163500	18952800	52800	52800	52800	52800	0
144	20240422	163400	18952800	52800	52800	52800	52800	0
145	20240422	163300	18952800	52800	52800	52800	52800	0
146	20240422	163200	18952800	52800	52800	52800	52800	0
147	20240422	163100	18952800	52800	52800	52800	52800	0
148	20240422	163000	18952800	52800	52800	52800	52800	0
149	20240422	162900	18952800	52800	52800	52800	52800	0
150	20240422	162800	18952800	52800	52800	52800	52800	0
151	20240422	162700	18952800	52800	52800	52800	52800	0
152	20240422	162600	18952800	52800	52800	52800	52800	9
153	20240422	162500	18952800	52800	52800	52800	52800	0
154	20240422	162400	18952800	52800	52800	52800	52800	0
155	20240422	162300	18952800	52800	52800	52800	52800	0
156	20240422	162200	18952800	52800	52800	52800	52800	0
157	20240422	162100	18952800	52800	52800	52800	52800	0
158	20240422	162000	18952800	52800	52800	52800	52800	0
159	20240422	161900	18952800	52800	52800	52800	52800	0
160	20240422	161800	18952800	52800	52800	52800	52800	0
161	20240422	161700	18952800	52800	52800	52800	52800	0
162	20240422	161600	18952800	52800	52800	52800	52800	0
163	20240422	161500	18952800	52800	52800	52800	52800	0
164	20240422	161400	18952800	52800	52800	52800	52800	0
165	20240422	161300	18952800	52800	52800	52800	52800	0
166	20240422	161200	18952800	52800	52800	52800	52800	0
167	20240422	161100	18952800	52800	52800	52800	52800	0
168	20240422	161000	18952800	52800	52800	52800	52800	0
169	20240422	160900	18952800	52800	52800	52800	52800	0
170	20240422	160800	18952800	52800	52800	52800	52800	0
171	20240422	160700	18952800	52800	52800	52800	52800	0
172	20240422	160600	18952800	52800	52800	52800	52800	0
173	20240422	160500	18952800	52800	52800	52800	52800	0
174	20240422	160400	18952800	52800	52800	52800	52800	0
175	20240422	160300	18952800	52800	52800	52800	52800	0
176	20240422	160200	18952800	52800	52800	52800	52800	0
177	20240422	160100	18952800	52800	52800	52800	52800	0
178	20240422	160000	18952800	52800	52800	52800	52800	0
179	20240422	155900	18952800	52800	52800	52800	52800	0
180	20240422	155800	18952800	52800	52800	52800	52800	0
181	20240422	155700	18952800	52800	52800	52800	52800	0
182	20240422	155600	18952800	52800	52800	52800	52800	9
183	20240422	155500	18952800	52800	52800	52800	52800	0
184	20240422	155400	18952800	52800	52800	52800	52800	0
185	20240422	155300	18952800	52800	52800	52800	52800	0
186	20240422	155200	18952800	52800	52800	52800	52800	0
187	20240422	155100	18952800	52800	52800	52800	52800	0
188	20240422	155000	18952800	52800	52800	52800	52800	0
189	20240422	154900	18952800	52800	52800	52800	52800	0
190	20240422	154800	18952800	52800	52800	52800	52800	0
191	20240422	154700	18952800	52800	52800	52800	52800	0
192	20240422	154600	18952800	52800	52800	52800	52800	0
193	20240422	154500	18952800	52800	52800	52800	52800	0
194	20240422	154400	18952800	52800	52800	52800	52800	0
195	20240422	154300	18952800	52800	52800	52800	52800	0
196	20240422	154200	18952800	52800	52800	52800	52800	0
197	20240422	154100	18952800	52800	52800	52800	52800	0
198	20240422	154000	18952800	52800	52800	52800	52800	0
199	20240422	153900	18952800	52800	52800	52800	52800	0
200	20240422	153800	18952800	52800	52800	52800	52800	0
201	20240422	153700	18952800	52800	52800	52800	52800	0
202	20240422	153600	18952800	52800	52800	52800	52800	0
203	20240422	153500	18952800	52800	52800	52800	52800	0
204	20240422	153400	18952800	52800	52800	52800	52800	0
205	20240422	153300	18952800	52800	52800	52800	52800	0
206	20240422	153200	18952800	52800	52800	52800	52800	0
207	20240422	153100	18952800	52800	52800	52800	52800	0
208	20240422	153000	18952800	52800	52800	52800	52800	9
209	20240422	152900	18477600	52700	52700	52700	52700	0
210	20240422	152800	18477600	52700	52700	52700	52700	0
211	20240422	152700	18477600	52700	52700	52700	52700	0
212	20240422	152600	18477600	52700	52700	52700	52700	0
213	20240422	152500	18477600	52700	52700	52700	52700	0
214	20240422	152400	18477600	52700	52700	52700	52700	0
215	20240422	152300	18477600	52700	52700	52700	52700	0
216	20240422	152200	18477600	52700	52700	52700	52700	0
217	20240422	152100	18477600	52700	52700	52700	52700	0
218	20240422	152000	18477600	52700	52700	52700	52700	0
219	20240422	151900	18477600	52700	52700	52700	52700	0
220	20240422	151800	18477600	52700	52700	52700	52700	0
221	20240422	151700	18477600	52700	52700	52700	52700	0
222	20240422	151600	18477600	52700	52700	52700	52700	1
223	20240422	151500	18424900	52800	52800	52800	52800	0
224	20240422	151400	18424900	52800	52800	52800	52800	0
225	20240422	151300	18424900	52800	52800	52800	52800	0
226	20240422	151200	18424900	52800	52800	52800	52800	0
227	20240422	151100	18424900	52800	52800	52800	52800	3
228	20240422	151000	18266500	52800	52800	52800	52800	0
229	20240422	150900	18266500	52800	52800	52800	52800	0
230	20240422	150800	18266500	52800	52800	52800	52800	0
231	20240422	150700	18266500	52800	52800	52800	52800	0
232	20240422	150600	18266500	52800	52800	52800	52800	0
233	20240422	150500	18266500	52800	52800	52800	52800	0
234	20240422	150400	18266500	52800	52800	52800	52800	0
235	20240422	150300	18266500	52800	52800	52800	52800	0
236	20240422	150200	18266500	52800	52800	52800	52800	0
237	20240422	150100	18266500	52800	52800	52800	52800	0
238	20240422	150000	18266500	52800	52800	52800	52800	0
239	20240422	145900	18266500	52800	52800	52800	52800	0
240	20240422	145800	18266500	52800	52800	52800	52800	0
241	20240422	145700	18266500	52800	52800	52800	52800	0
242	20240422	145600	18266500	52800	52800	52800	52800	0
243	20240422	145500	18266500	52800	52800	52800	52800	0
244	20240422	145400	18266500	52800	52800	52800	52800	0
245	20240422	145300	18266500	52800	52800	52800	52800	0
246	20240422	145200	18266500	52800	52800	52800	52800	0
247	20240422	145100	18266500	52800	52800	52800	52800	2
248	20240422	145000	18160900	52700	52700	52700	52700	0
249	20240422	144900	18160900	52700	52700	52700	52700	0
250	20240422	144800	18160900	52700	52700	52700	52700	0
251	20240422	144700	18160900	52700	52700	52700	52700	0
252	20240422	144600	18160900	52700	52700	52700	52700	0
253	20240422	144500	18160900	52700	52700	52700	52700	0
254	20240422	144400	18160900	52700	52700	52700	52700	0
255	20240422	144300	18160900	52700	52700	52700	52700	0
256	20240422	144200	18160900	52700	52700	52700	52700	0
257	20240422	144100	18160900	52700	52700	52700	52700	0
258	20240422	144000	18160900	52700	52700	52700	52700	0
259	20240422	143900	18160900	52700	52700	52700	52700	0
260	20240422	143800	18160900	52700	52700	52700	52700	0
261	20240422	143700	18160900	52700	52700	52700	52700	0
262	20240422	143600	18160900	52700	52700	52700	52700	0
263	20240422	143500	18160900	52700	52700	52700	52700	0
264	20240422	143400	18160900	52700	52700	52700	52700	0
265	20240422	143300	18160900	52700	52700	52700	52700	0
266	20240422	143200	18160900	52700	52700	52700	52700	0
267	20240422	143100	18160900	52700	52700	52700	52700	0
268	20240422	143000	18160900	52700	52700	52700	52700	0
269	20240422	142900	18160900	52700	52700	52700	52700	0
270	20240422	142800	18160900	52700	52700	52700	52700	0
271	20240422	142700	18160900	52700	52700	52700	52700	0
272	20240422	142600	18160900	52700	52700	52700	52700	0
273	20240422	142500	18160900	52700	52700	52700	52700	0
274	20240422	142400	18160900	52700	52700	52700	52700	0
275	20240422	142300	18160900	52700	52700	52700	52700	0
276	20240422	142200	18160900	52700	52700	52700	52700	0
277	20240422	142100	18160900	52700	52700	52700	52700	0
278	20240422	142000	18160900	52700	52700	52700	52700	11
279	20240422	141900	17581200	52700	52700	52700	52700	0
280	20240422	141800	17581200	52700	52700	52700	52700	0
281	20240422	141700	17581200	52700	52700	52700	52700	0
282	20240422	141600	17581200	52700	52700	52700	52700	0
283	20240422	141500	17581200	52700	52700	52700	52700	0
284	20240422	141400	17581200	52700	52700	52700	52700	0
285	20240422	141300	17581200	52700	52700	52700	52700	0
286	20240422	141200	17581200	52700	52700	52700	52700	0
287	20240422	141100	17581200	52700	52700	52700	52700	0
288	20240422	141000	17581200	52700	52700	52700	52700	0
289	20240422	140900	17581200	52700	52700	52700	52700	0
290	20240422	140800	17581200	52700	52700	52700	52700	0
291	20240422	140700	17581200	52700	52700	52700	52700	0
292	20240422	140600	17581200	52700	52700	52700	52700	0
293	20240422	140500	17581200	52700	52700	52700	52700	0
294	20240422	140400	17581200	52700	52700	52700	52700	0
295	20240422	140300	17581200	52700	52700	52700	52700	0
296	20240422	140200	17581200	52700	52700	52700	52700	0
297	20240422	140100	17581200	52700	52700	52700	52700	0
298	20240422	140000	17581200	52700	52700	52700	52700	0
299	20240422	135900	17581200	52700	52700	52700	52700	0
300	20240422	135800	17581200	52700	52700	52700	52700	0
301	20240422	135700	17581200	52700	52700	52700	52700	0
302	20240422	135600	17581200	52700	52700	52700	52700	0
303	20240422	135500	17581200	52700	52700	52700	52700	0
304	20240422	135400	17581200	52700	52700	52700	52700	0
305	20240422	135300	17581200	52700	52700	52700	52700	0
306	20240422	135200	17581200	52700	52700	52700	52700	0
307	20240422	135100	17581200	52700	52700	52700	52700	0
308	20240422	135000	17581200	52700	52700	52700	52700	0
309	20240422	134900	17581200	52700	52700	52700	52700	0
310	20240422	134800	17581200	52700	52700	52700	52700	0
311	20240422	134700	17581200	52700	52700	52700	52700	0
312	20240422	134600	17581200	52700	52700	52700	52700	0
313	20240422	134500	17581200	52700	52700	52700	52700	0
314	20240422	134400	17581200	52700	52700	52700	52700	0
315	20240422	134300	17581200	52700	52700	52700	52700	0
316	20240422	134200	17581200	52700	52700	52700	52700	0
317	20240422	134100	17581200	52700	52700	52700	52700	0
318	20240422	134000	17581200	52700	52700	52700	52700	0
319	20240422	133900	17581200	52700	52700	52700	52700	0
320	20240422	133800	17581200	52700	52700	52700	52700	0
321	20240422	133700	17581200	52700	52700	52700	52700	0
322	20240422	133600	17581200	52700	52700	52700	52700	0
323	20240422	133500	17581200	52700	52700	52700	52700	0
324	20240422	133400	17581200	52700	52700	52700	52700	0
325	20240422	133300	17581200	52700	52700	52700	52700	0
326	20240422	133200	17581200	52700	52700	52700	52700	0
327	20240422	133100	17581200	52700	52700	52700	52700	0
328	20240422	133000	17581200	52700	52700	52700	52700	0
329	20240422	132900	17581200	52700	52700	52700	52700	0
330	20240422	132800	17581200	52700	52700	52700	52700	0
331	20240422	132700	17581200	52700	52700	52700	52700	0
332	20240422	132600	17581200	52700	52700	52700	52700	0
333	20240422	132500	17581200	52700	52700	52700	52700	0
334	20240422	132400	17581200	52700	52700	52700	52700	0
335	20240422	132300	17581200	52700	52700	52700	52700	0
336	20240422	132200	17581200	52700	52700	52700	52700	0
337	20240422	132100	17581200	52700	52700	52700	52700	0
338	20240422	132000	17581200	52700	52700	52700	52700	0
339	20240422	131900	17581200	52700	52700	52700	52700	0
340	20240422	131800	17581200	52700	52700	52700	52700	0
341	20240422	131700	17581200	52700	52700	52700	52700	0
342	20240422	131600	17581200	52700	52700	52700	52700	0
343	20240422	131500	17581200	52700	52700	52700	52700	0
344	20240422	131400	17581200	52700	52700	52700	52700	0
345	20240422	131300	17581200	52700	52700	52700	52700	0
346	20240422	131200	17581200	52700	52700	52700	52700	0
347	20240422	131100	17581200	52700	52700	52700	52700	0
348	20240422	131000	17581200	52700	52700	52700	52700	0
349	20240422	130900	17581200	52700	52700	52700	52700	0
350	20240422	130800	17581200	52700	52700	52700	52700	0
351	20240422	130700	17581200	52700	52700	52700	52700	0
352	20240422	130600	17581200	52700	52700	52700	52700	0
353	20240422	130500	17581200	52700	52700	52700	52700	0
354	20240422	130400	17581200	52700	52700	52700	52700	0
355	20240422	130300	17581200	52700	52700	52700	52700	0
356	20240422	130200	17581200	52700	52700	52700	52700	0
357	20240422	130100	17581200	52700	52700	52700	52700	0
358	20240422	130000	17581200	52700	52700	52700	52700	0
359	20240422	125900	17581200	52700	52700	52700	52700	0
360	20240422	125800	17581200	52700	52700	52700	52700	0
361	20240422	125700	17581200	52700	52700	52700	52700	0
362	20240422	125600	17581200	52700	52700	52700	52700	0
363	20240422	125500	17581200	52700	52700	52700	52700	0
364	20240422	125400	17581200	52700	52700	52700	52700	0
365	20240422	125300	17581200	52700	52700	52700	52700	0
366	20240422	125200	17581200	52700	52700	52700	52700	0
367	20240422	125100	17581200	52700	52700	52700	52700	3
368	20240422	125000	17423100	52800	52800	52800	52800	0
369	20240422	124900	17423100	52800	52800	52800	52800	0
370	20240422	124800	17423100	52800	52800	52800	52800	0
371	20240422	124700	17423100	52800	52800	52800	52800	0
372	20240422	124600	17423100	52800	52800	52800	52800	0
373	20240422	124500	17423100	52800	52800	52800	52800	0
374	20240422	124400	17423100	52800	52800	52800	52800	0
375	20240422	124300	17423100	52800	52800	52800	52800	0
376	20240422	124200	17423100	52800	52800	52800	52800	0
377	20240422	124100	17423100	52800	52800	52800	52800	0
378	20240422	124000	17423100	52800	52800	52800	52800	21
379	20240422	123900	16314300	52800	52800	52800	52800	0
380	20240422	123800	16314300	52800	52800	52800	52800	0
381	20240422	123700	16314300	52800	52800	52800	52800	0
382	20240422	123600	16314300	52800	52800	52800	52800	0
383	20240422	123500	16314300	52800	52800	52800	52800	0
384	20240422	123400	16314300	52800	52800	52800	52800	0
385	20240422	123300	16314300	52800	52800	52800	52800	0
386	20240422	123200	16314300	52800	52800	52800	52800	0
387	20240422	123100	16314300	52800	52800	52800	52800	0
388	20240422	123000	16314300	52800	52800	52800	52800	0
389	20240422	122900	16314300	52800	52800	52800	52800	0
390	20240422	122800	16314300	52800	52800	52800	52800	0
391	20240422	122700	16314300	52800	52800	52800	52800	0
392	20240422	122600	16314300	52800	52800	52800	52800	0
393	20240422	122500	16314300	52800	52800	52800	52800	0
394	20240422	122400	16314300	52800	52800	52800	52800	0
395	20240422	122300	16314300	52800	52800	52800	52800	0
396	20240422	122200	16314300	52800	52800	52800	52800	0
397	20240422	122100	16314300	52800	52800	52800	52800	0
398	20240422	122000	16314300	52800	52800	52800	52800	0
399	20240422	121900	16314300	52800	52800	52800	52800	0
400	20240422	121800	16314300	52800	52800	52800	52800	0
401	20240422	121700	16314300	52800	52800	52800	52800	0
402	20240422	121600	16314300	52800	52800	52800	52800	0
403	20240422	121500	16314300	52800	52800	52800	52800	0
404	20240422	121400	16314300	52800	52800	52800	52800	0
405	20240422	121300	16314300	52800	52800	52800	52800	19
406	20240422	121200	15311100	52800	52800	52800	52800	0
407	20240422	121100	15311100	52800	52800	52800	52800	0
408	20240422	121000	15311100	52800	52800	52800	52800	0
409	20240422	120900	15311100	52800	52800	52800	52800	0
410	20240422	120800	15311100	52800	52800	52800	52800	0
411	20240422	120700	15311100	52800	52800	52800	52800	0
412	20240422	120600	15311100	52800	52800	52800	52800	0
413	20240422	120500	15311100	52800	52800	52800	52800	0
414	20240422	120400	15311100	52800	52800	52800	52800	0
415	20240422	120300	15311100	52800	52800	52800	52800	0
416	20240422	120200	15311100	52800	52800	52800	52800	1
417	20240422	120100	15258300	52700	52700	52700	52700	0
418	20240422	120000	15258300	52700	52700	52700	52700	0
419	20240422	115900	15258300	52700	52700	52700	52700	0
420	20240422	115800	15258300	52700	52700	52700	52700	0
421	20240422	115700	15258300	52700	52700	52700	52700	0
422	20240422	115600	15258300	52700	52700	52700	52700	0
423	20240422	115500	15258300	52700	52700	52700	52700	0
424	20240422	115400	15258300	52700	52700	52700	52700	0
425	20240422	115300	15258300	52700	52700	52700	52700	0
426	20240422	115200	15258300	52700	52700	52700	52700	0
427	20240422	115100	15258300	52700	52700	52700	52700	0
428	20240422	115000	15258300	52700	52700	52700	52700	0
429	20240422	114900	15258300	52700	52700	52700	52700	0
430	20240422	114800	15258300	52700	52700	52700	52700	0
431	20240422	114700	15258300	52700	52700	52700	52700	0
432	20240422	114600	15258300	52700	52700	52700	52700	0
433	20240422	114500	15258300	52700	52700	52700	52700	0
434	20240422	114400	15258300	52700	52700	52700	52700	0
435	20240422	114300	15258300	52700	52700	52700	52700	0
436	20240422	114200	15258300	52700	52700	52700	52700	0
437	20240422	114100	15258300	52700	52700	52700	52700	0
438	20240422	114000	15258300	52700	52700	52700	52700	4
439	20240422	113900	15047500	52700	52700	52700	52700	0
440	20240422	113800	15047500	52700	52700	52700	52700	0
441	20240422	113700	15047500	52700	52700	52700	52700	0
442	20240422	113600	15047500	52700	52700	52700	52700	0
443	20240422	113500	15047500	52700	52700	52700	52700	0
444	20240422	113400	15047500	52700	52700	52700	52700	0
445	20240422	113300	15047500	52700	52700	52700	52700	0
446	20240422	113200	15047500	52700	52700	52700	52700	0
447	20240422	113100	15047500	52700	52700	52700	52700	1
448	20240422	113000	14994800	52700	52700	52700	52700	0
449	20240422	112900	14994800	52700	52700	52700	52700	0
450	20240422	112800	14994800	52700	52700	52700	52700	0
451	20240422	112700	14994800	52700	52700	52700	52700	0
452	20240422	112600	14994800	52700	52700	52700	52700	0
453	20240422	112500	14994800	52700	52700	52700	52700	0
454	20240422	112400	14994800	52700	52700	52700	52700	3
455	20240422	112300	14836700	52700	52700	52700	52700	0
456	20240422	112200	14836700	52700	52700	52700	52700	3
457	20240422	112100	14678600	52700	52700	52700	52700	0
458	20240422	112000	14678600	52700	52700	52700	52700	0
459	20240422	111900	14678600	52700	52700	52700	52700	0
460	20240422	111800	14678600	52700	52700	52700	52700	0
461	20240422	111700	14678600	52700	52700	52700	52700	0
462	20240422	111600	14678600	52700	52700	52700	52700	0
463	20240422	111500	14678600	52700	52700	52700	52700	0
464	20240422	111400	14678600	52700	52700	52700	52700	0
465	20240422	111300	14678600	52700	52700	52700	52700	0
466	20240422	111200	14678600	52700	52700	52700	52700	0
467	20240422	111100	14678600	52700	52700	52700	52700	7
468	20240422	111000	14309700	52600	52600	52600	52600	0
469	20240422	110900	14309700	52600	52600	52600	52600	0
470	20240422	110800	14309700	52600	52600	52600	52600	0
471	20240422	110700	14309700	52600	52600	52600	52600	0
472	20240422	110600	14309700	52600	52600	52600	52600	0
473	20240422	110500	14309700	52600	52600	52600	52600	0
474	20240422	110400	14309700	52600	52600	52600	52600	0
475	20240422	110300	14309700	52600	52600	52600	52600	2
476	20240422	110200	14204500	52600	52600	52600	52600	0
477	20240422	110100	14204500	52600	52600	52600	52600	0
478	20240422	110000	14204500	52600	52600	52600	52600	0
479	20240422	105900	14204500	52600	52600	52600	52600	0
480	20240422	105800	14204500	52600	52600	52600	52600	0
481	20240422	105700	14204500	52600	52600	52600	52600	0
482	20240422	105600	14204500	52600	52600	52600	52600	0
483	20240422	105500	14204500	52600	52600	52600	52600	0
484	20240422	105400	14204500	52600	52600	52600	52600	0
485	20240422	105300	14204500	52600	52600	52600	52600	0
486	20240422	105200	14204500	52600	52600	52600	52600	0
487	20240422	105100	14204500	52600	52600	52600	52600	0
488	20240422	105000	14204500	52600	52600	52600	52600	0
489	20240422	104900	14204500	52600	52600	52600	52600	2
490	20240422	104800	14099300	52800	52800	52800	52800	0
491	20240422	104700	14099300	52800	52800	52800	52800	3
492	20240422	104600	13940900	52800	52800	52800	52800	0
493	20240422	104500	13940900	52800	52800	52800	52800	0
494	20240422	104400	13940900	52800	52800	52800	52800	0
495	20240422	104300	13940900	52800	52800	52800	52800	0
496	20240422	104200	13940900	52800	52800	52800	52800	0
497	20240422	104100	13940900	52800	52800	52800	52800	0
498	20240422	104000	13940900	52800	52800	52800	52800	0
499	20240422	103900	13940900	52800	52800	52800	52800	0
500	20240422	103800	13940900	52800	52800	52800	52800	0
501	20240422	103700	13940900	52800	52800	52800	52800	0
502	20240422	103600	13940900	52800	52800	52800	52800	0
503	20240422	103500	13940900	52800	52800	52800	52800	0
504	20240422	103400	13940900	52800	52800	52800	52800	0
505	20240422	103300	13940900	52800	52800	52800	52800	0
506	20240422	103200	13940900	52800	52800	52800	52800	10
507	20240422	103100	13412900	52800	52800	52800	52800	0
508	20240422	103000	13412900	52800	52800	52800	52800	0
509	20240422	102900	13412900	52800	52800	52800	52800	0
510	20240422	102800	13412900	52800	52800	52800	52800	0
511	20240422	102700	13412900	52800	52800	52800	52800	0
512	20240422	102600	13412900	52800	52800	52800	52800	0
513	20240422	102500	13412900	52800	52800	52800	52800	3
514	20240422	102400	13254500	52700	52700	52700	52700	0
515	20240422	102300	13254500	52700	52700	52700	52700	12
516	20240422	102200	12622100	52800	52800	52800	52800	0
517	20240422	102100	12622100	52800	52800	52800	52800	0
518	20240422	102000	12622100	52800	52800	52800	52800	0
519	20240422	101900	12622100	52800	52800	52800	52800	0
520	20240422	101800	12622100	52800	52800	52800	52800	0
521	20240422	101700	12622100	52800	52800	52800	52800	0
522	20240422	101600	12622100	52800	52800	52800	52800	0
523	20240422	101500	12622100	52800	52800	52800	52800	0
524	20240422	101400	12622100	52800	52800	52800	52800	0
525	20240422	101300	12622100	52800	52800	52800	52800	0
526	20240422	101200	12622100	52800	52800	52800	52800	0
527	20240422	101100	12622100	52800	52800	52800	52800	0
528	20240422	101000	12622100	52800	52800	52800	52800	0
529	20240422	100900	12622100	52800	52800	52800	52800	0
530	20240422	100800	12622100	52800	52800	52800	52800	0
531	20240422	100700	12622100	52800	52800	52800	52800	0
532	20240422	100600	12622100	52800	52800	52800	52800	0
533	20240422	100500	12622100	52800	52800	52800	52800	0
534	20240422	100400	12622100	52800	52800	52800	52800	0
535	20240422	100300	12622100	52800	52800	52800	52800	29
536	20240422	100200	11090900	53000	53000	53000	53000	0
537	20240422	100100	11090900	53000	53000	53000	53000	0
538	20240422	100000	11090900	53000	53000	53000	53000	0
539	20240422	095900	11090900	53000	53000	53000	53000	0
540	20240422	095800	11090900	53000	53000	53000	53000	0
541	20240422	095700	11090900	53000	53000	53000	53000	0
542	20240422	095600	11090900	53000	53000	53000	53000	0
543	20240422	095500	11090900	53000	53000	53000	53000	0
544	20240422	095400	11090900	53000	53000	53000	53000	0
545	20240422	095300	11090900	53000	53000	53000	53000	3
546	20240422	095200	10931900	53000	53000	53000	53000	0
547	20240422	095100	10931900	53000	53000	53000	53000	0
548	20240422	095000	10931900	53000	53000	53000	53000	4
549	20240422	094900	10719900	53000	53000	53000	53000	0
550	20240422	094800	10719900	53000	53000	53000	53000	0
551	20240422	094700	10719900	53000	53000	53000	53000	7
552	20240422	094600	10348900	53000	53000	53000	53000	0
553	20240422	094500	10348900	53000	53000	53000	53000	0
554	20240422	094400	10348900	53000	53000	53000	53000	0
555	20240422	094300	10348900	53000	53000	53000	53000	0
556	20240422	094200	10348900	53000	53000	53000	53000	0
557	20240422	094100	10348900	53000	53000	53000	53000	0
558	20240422	094000	10348900	53000	53000	53000	53000	0
559	20240422	093900	10348900	53000	53000	53000	53000	0
560	20240422	093800	10348900	53000	53000	53000	53000	0
561	20240422	093700	10348900	53000	53000	53000	53000	0
562	20240422	093600	10348900	53000	53000	53000	53000	2
563	20240422	093500	10242900	52800	52800	52800	52800	0
564	20240422	093400	10242900	52800	52800	52800	52800	13
565	20240422	093300	9556500	52700	52700	52700	52700	0
566	20240422	093200	9556500	52700	52700	52700	52700	0
567	20240422	093100	9556500	52700	52700	52700	52700	2
568	20240422	093000	9451100	52700	52700	52700	52700	0
569	20240422	092900	9451100	52700	52700	52700	52700	0
570	20240422	092800	9451100	52700	52700	52700	52700	0
571	20240422	092700	9451100	52700	52700	52700	52700	0
572	20240422	092600	9451100	52700	52700	52700	52700	0
573	20240422	092500	9451100	52700	52700	52700	52700	0
574	20240422	092400	9451100	52700	52700	52700	52700	0
575	20240422	092300	9451100	52700	52700	52700	52700	0
576	20240422	092200	9451100	52700	52700	52700	52700	0
577	20240422	092100	9451100	52700	52700	52700	52700	10
578	20240422	092000	8924100	52700	52700	52700	52700	0
579	20240422	091900	8924100	52700	52700	52700	52700	0
580	20240422	091800	8924100	52700	52700	52700	52700	0
581	20240422	091700	8924100	52700	52700	52700	52700	0
582	20240422	091600	8924100	52700	52700	52700	52700	0
583	20240422	091500	8924100	52700	52700	52700	52700	0
584	20240422	091400	8924100	52700	52700	52700	52700	0
585	20240422	091300	8924100	52700	52700	52700	52700	5
586	20240422	091200	8660600	52700	52700	52700	52700	10
587	20240422	091100	8133600	52700	52700	52700	52700	0
588	20240422	091000	8133600	52700	52700	52700	52700	0
589	20240422	090900	8133600	52700	52700	52700	52700	0
590	20240422	090800	8133600	52700	52700	52700	52700	9
591	20240422	090700	7659300	52600	52700	52700	52600	2
592	20240422	090600	7554000	52600	52600	52600	52600	40
593	20240422	090500	5450000	52600	52600	52600	52600	5
594	20240422	090400	5187000	51300	51300	51300	51300	0
595	20240422	090300	5187000	51300	51300	51300	51300	0
596	20240422	090200	5187000	51300	52600	52600	51300	100
597	20240422	090100	0	52600	52600	52600	52600	0
598	20240422	090000	0	52600	52600	52600	52600	0