KissMeData/011390/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194100	42861600	56500	56500	56500	56500	4
3	20240404	194000	42861600	56500	56500	56500	56500	0
4	20240404	193900	42861600	56500	56500	56500	56500	0
5	20240404	193800	42861600	56500	56500	56500	56500	0
6	20240404	193700	42861600	56500	56500	56500	56500	0
7	20240404	193600	42861600	56500	56500	56500	56500	0
8	20240404	193500	42861600	56500	56500	56500	56500	0
9	20240404	193400	42861600	56500	56500	56500	56500	0
10	20240404	193300	42861600	56500	56500	56500	56500	0
11	20240404	193200	42861600	56500	56500	56500	56500	0
12	20240404	193100	42861600	56500	56500	56500	56500	0
13	20240404	193000	42861600	56500	56500	56500	56500	0
14	20240404	192900	42861600	56500	56500	56500	56500	0
15	20240404	192800	42861600	56500	56500	56500	56500	0
16	20240404	192700	42861600	56500	56500	56500	56500	0
17	20240404	192600	42861600	56500	56500	56500	56500	0
18	20240404	192500	42861600	56500	56500	56500	56500	0
19	20240404	192400	42861600	56500	56500	56500	56500	0
20	20240404	192300	42861600	56500	56500	56500	56500	0
21	20240404	192200	42861600	56500	56500	56500	56500	0
22	20240404	192100	42861600	56500	56500	56500	56500	0
23	20240404	192000	42861600	56500	56500	56500	56500	0
24	20240404	191900	42861600	56500	56500	56500	56500	0
25	20240404	191800	42861600	56500	56500	56500	56500	0
26	20240404	191700	42861600	56500	56500	56500	56500	0
27	20240404	191600	42861600	56500	56500	56500	56500	0
28	20240404	191500	42861600	56500	56500	56500	56500	0
29	20240404	191400	42861600	56500	56500	56500	56500	0
30	20240404	191300	42861600	56500	56500	56500	56500	0
31	20240404	191200	42861600	56500	56500	56500	56500	0
32	20240404	191100	42861600	56500	56500	56500	56500	4
33	20240404	191000	42861600	56500	56500	56500	56500	0
34	20240404	190900	42861600	56500	56500	56500	56500	0
35	20240404	190800	42861600	56500	56500	56500	56500	0
36	20240404	190700	42861600	56500	56500	56500	56500	0
37	20240404	190600	42861600	56500	56500	56500	56500	0
38	20240404	190500	42861600	56500	56500	56500	56500	0
39	20240404	190400	42861600	56500	56500	56500	56500	0
40	20240404	190300	42861600	56500	56500	56500	56500	0
41	20240404	190200	42861600	56500	56500	56500	56500	0
42	20240404	190100	42861600	56500	56500	56500	56500	0
43	20240404	190000	42861600	56500	56500	56500	56500	0
44	20240404	185900	42861600	56500	56500	56500	56500	0
45	20240404	185800	42861600	56500	56500	56500	56500	0
46	20240404	185700	42861600	56500	56500	56500	56500	0
47	20240404	185600	42861600	56500	56500	56500	56500	0
48	20240404	185500	42861600	56500	56500	56500	56500	0
49	20240404	185400	42861600	56500	56500	56500	56500	0
50	20240404	185300	42861600	56500	56500	56500	56500	0
51	20240404	185200	42861600	56500	56500	56500	56500	0
52	20240404	185100	42861600	56500	56500	56500	56500	0
53	20240404	185000	42861600	56500	56500	56500	56500	0
54	20240404	184900	42861600	56500	56500	56500	56500	0
55	20240404	184800	42861600	56500	56500	56500	56500	0
56	20240404	184700	42861600	56500	56500	56500	56500	0
57	20240404	184600	42861600	56500	56500	56500	56500	0
58	20240404	184500	42861600	56500	56500	56500	56500	0
59	20240404	184400	42861600	56500	56500	56500	56500	0
60	20240404	184300	42861600	56500	56500	56500	56500	0
61	20240404	184200	42861600	56500	56500	56500	56500	0
62	20240404	184100	42861600	56500	56500	56500	56500	4
63	20240404	184000	42861600	56500	56500	56500	56500	0
64	20240404	183900	42861600	56500	56500	56500	56500	0
65	20240404	183800	42861600	56500	56500	56500	56500	0
66	20240404	183700	42861600	56500	56500	56500	56500	0
67	20240404	183600	42861600	56500	56500	56500	56500	0
68	20240404	183500	42861600	56500	56500	56500	56500	0
69	20240404	183400	42861600	56500	56500	56500	56500	0
70	20240404	183300	42861600	56500	56500	56500	56500	0
71	20240404	183200	42861600	56500	56500	56500	56500	0
72	20240404	183100	42861600	56500	56500	56500	56500	0
73	20240404	183000	42861600	56500	56500	56500	56500	0
74	20240404	182900	42861600	56500	56500	56500	56500	0
75	20240404	182800	42861600	56500	56500	56500	56500	0
76	20240404	182700	42861600	56500	56500	56500	56500	0
77	20240404	182600	42861600	56500	56500	56500	56500	0
78	20240404	182500	42861600	56500	56500	56500	56500	0
79	20240404	182400	42861600	56500	56500	56500	56500	0
80	20240404	182300	42861600	56500	56500	56500	56500	0
81	20240404	182200	42861600	56500	56500	56500	56500	0
82	20240404	182100	42861600	56500	56500	56500	56500	0
83	20240404	182000	42861600	56500	56500	56500	56500	0
84	20240404	181900	42861600	56500	56500	56500	56500	0
85	20240404	181800	42861600	56500	56500	56500	56500	0
86	20240404	181700	42861600	56500	56500	56500	56500	0
87	20240404	181600	42861600	56500	56500	56500	56500	0
88	20240404	181500	42861600	56500	56500	56500	56500	0
89	20240404	181400	42861600	56500	56500	56500	56500	0
90	20240404	181300	42861600	56500	56500	56500	56500	0
91	20240404	181200	42861600	56500	56500	56500	56500	0
92	20240404	181100	42861600	56500	56500	56500	56500	4
93	20240404	181000	42861600	56500	56500	56500	56500	0
94	20240404	180900	42861600	56500	56500	56500	56500	0
95	20240404	180800	42861600	56500	56500	56500	56500	0
96	20240404	180700	42861600	56500	56500	56500	56500	0
97	20240404	180600	42861600	56500	56500	56500	56500	0
98	20240404	180500	42861600	56500	56500	56500	56500	0
99	20240404	180400	42861600	56500	56500	56500	56500	0
100	20240404	180300	42861600	56500	56500	56500	56500	0
101	20240404	180200	42861600	56500	56500	56500	56500	0
102	20240404	180100	42861600	56500	56500	56500	56500	0
103	20240404	180000	42861600	56500	56500	56500	56500	0
104	20240404	175900	42861600	56500	56500	56500	56500	0
105	20240404	175800	42861600	56500	56500	56500	56500	0
106	20240404	175700	42861600	56500	56500	56500	56500	0
107	20240404	175600	42861600	56500	56500	56500	56500	0
108	20240404	175500	42861600	56500	56500	56500	56500	0
109	20240404	175400	42861600	56500	56500	56500	56500	0
110	20240404	175300	42861600	56500	56500	56500	56500	0
111	20240404	175200	42861600	56500	56500	56500	56500	0
112	20240404	175100	42861600	56500	56500	56500	56500	0
113	20240404	175000	42861600	56500	56500	56500	56500	0
114	20240404	174900	42861600	56500	56500	56500	56500	0
115	20240404	174800	42861600	56500	56500	56500	56500	0
116	20240404	174700	42861600	56500	56500	56500	56500	0
117	20240404	174600	42861600	56500	56500	56500	56500	0
118	20240404	174500	42861600	56500	56500	56500	56500	0
119	20240404	174400	42861600	56500	56500	56500	56500	0
120	20240404	174300	42861600	56500	56500	56500	56500	0
121	20240404	174200	42861600	56500	56500	56500	56500	0
122	20240404	174100	42861600	56500	56500	56500	56500	4
123	20240404	174000	42861600	56500	56500	56500	56500	0
124	20240404	173900	42861600	56500	56500	56500	56500	0
125	20240404	173800	42861600	56500	56500	56500	56500	0
126	20240404	173700	42861600	56500	56500	56500	56500	0
127	20240404	173600	42861600	56500	56500	56500	56500	0
128	20240404	173500	42861600	56500	56500	56500	56500	0
129	20240404	173400	42861600	56500	56500	56500	56500	0
130	20240404	173300	42861600	56500	56500	56500	56500	0
131	20240404	173200	42861600	56500	56500	56500	56500	0
132	20240404	173100	42861600	56500	56500	56500	56500	0
133	20240404	173000	42861600	56500	56500	56500	56500	0
134	20240404	172900	42861600	56500	56500	56500	56500	0
135	20240404	172800	42861600	56500	56500	56500	56500	0
136	20240404	172700	42861600	56500	56500	56500	56500	0
137	20240404	172600	42861600	56500	56500	56500	56500	0
138	20240404	172500	42861600	56500	56500	56500	56500	0
139	20240404	172400	42861600	56500	56500	56500	56500	0
140	20240404	172300	42861600	56500	56500	56500	56500	0
141	20240404	172200	42861600	56500	56500	56500	56500	0
142	20240404	172100	42861600	56500	56500	56500	56500	0
143	20240404	172000	42861600	56500	56500	56500	56500	0
144	20240404	171900	42861600	56500	56500	56500	56500	0
145	20240404	171800	42861600	56500	56500	56500	56500	0
146	20240404	171700	42861600	56500	56500	56500	56500	0
147	20240404	171600	42861600	56500	56500	56500	56500	0
148	20240404	171500	42861600	56500	56500	56500	56500	0
149	20240404	171400	42861600	56500	56500	56500	56500	0
150	20240404	171300	42861600	56500	56500	56500	56500	0
151	20240404	171200	42861600	56500	56500	56500	56500	0
152	20240404	171100	42861600	56500	56500	56500	56500	4
153	20240404	171000	42861600	56500	56500	56500	56500	0
154	20240404	170900	42861600	56500	56500	56500	56500	0
155	20240404	170800	42861600	56500	56500	56500	56500	0
156	20240404	170700	42861600	56500	56500	56500	56500	0
157	20240404	170600	42861600	56500	56500	56500	56500	0
158	20240404	170500	42861600	56500	56500	56500	56500	0
159	20240404	170400	42861600	56500	56500	56500	56500	0
160	20240404	170300	42861600	56500	56500	56500	56500	0
161	20240404	170200	42861600	56500	56500	56500	56500	0
162	20240404	170100	42861600	56500	56500	56500	56500	0
163	20240404	170000	42861600	56500	56500	56500	56500	0
164	20240404	165900	42861600	56500	56500	56500	56500	0
165	20240404	165800	42861600	56500	56500	56500	56500	0
166	20240404	165700	42861600	56500	56500	56500	56500	0
167	20240404	165600	42861600	56500	56500	56500	56500	0
168	20240404	165500	42861600	56500	56500	56500	56500	0
169	20240404	165400	42861600	56500	56500	56500	56500	0
170	20240404	165300	42861600	56500	56500	56500	56500	0
171	20240404	165200	42861600	56500	56500	56500	56500	0
172	20240404	165100	42861600	56500	56500	56500	56500	0
173	20240404	165000	42861600	56500	56500	56500	56500	0
174	20240404	164900	42861600	56500	56500	56500	56500	0
175	20240404	164800	42861600	56500	56500	56500	56500	0
176	20240404	164700	42861600	56500	56500	56500	56500	0
177	20240404	164600	42861600	56500	56500	56500	56500	0
178	20240404	164500	42861600	56500	56500	56500	56500	0
179	20240404	164400	42861600	56500	56500	56500	56500	0
180	20240404	164300	42861600	56500	56500	56500	56500	0
181	20240404	164200	42861600	56500	56500	56500	56500	0
182	20240404	164100	42861600	56500	56500	56500	56500	4
183	20240404	164000	42861600	56500	56500	56500	56500	0
184	20240404	163900	42861600	56500	56500	56500	56500	0
185	20240404	163800	42861600	56500	56500	56500	56500	0
186	20240404	163700	42861600	56500	56500	56500	56500	0
187	20240404	163600	42861600	56500	56500	56500	56500	0
188	20240404	163500	42861600	56500	56500	56500	56500	0
189	20240404	163400	42861600	56500	56500	56500	56500	0
190	20240404	163300	42861600	56500	56500	56500	56500	0
191	20240404	163200	42861600	56500	56500	56500	56500	0
192	20240404	163100	42861600	56500	56500	56500	56500	0
193	20240404	163000	42861600	56500	56500	56500	56500	0
194	20240404	162900	42861600	56500	56500	56500	56500	0
195	20240404	162800	42861600	56500	56500	56500	56500	0
196	20240404	162700	42861600	56500	56500	56500	56500	0
197	20240404	162600	42861600	56500	56500	56500	56500	0
198	20240404	162500	42861600	56500	56500	56500	56500	0
199	20240404	162400	42861600	56500	56500	56500	56500	0
200	20240404	162300	42861600	56500	56500	56500	56500	0
201	20240404	162200	42861600	56500	56500	56500	56500	0
202	20240404	162100	42861600	56500	56500	56500	56500	0
203	20240404	162000	42861600	56500	56500	56500	56500	0
204	20240404	161900	42861600	56500	56500	56500	56500	0
205	20240404	161800	42861600	56500	56500	56500	56500	0
206	20240404	161700	42861600	56500	56500	56500	56500	0
207	20240404	161600	42861600	56500	56500	56500	56500	0
208	20240404	161500	42861600	56500	56500	56500	56500	0
209	20240404	161400	42861600	56500	56500	56500	56500	0
210	20240404	161300	42861600	56500	56500	56500	56500	0
211	20240404	161200	42861600	56500	56500	56500	56500	0
212	20240404	161100	42861600	56500	56500	56500	56500	4
213	20240404	161000	42861600	56500	56500	56500	56500	0
214	20240404	160900	42861600	56500	56500	56500	56500	0
215	20240404	160800	42861600	56500	56500	56500	56500	0
216	20240404	160700	42861600	56500	56500	56500	56500	0
217	20240404	160600	42861600	56500	56500	56500	56500	0
218	20240404	160500	42861600	56500	56500	56500	56500	0
219	20240404	160400	42861600	56500	56500	56500	56500	0
220	20240404	160300	42861600	56500	56500	56500	56500	0
221	20240404	160200	42861600	56500	56500	56500	56500	0
222	20240404	160100	42861600	56500	56500	56500	56500	0
223	20240404	160000	42861600	56500	56500	56500	56500	0
224	20240404	155900	42861600	56500	56500	56500	56500	0
225	20240404	155800	42861600	56500	56500	56500	56500	0
226	20240404	155700	42861600	56500	56500	56500	56500	0
227	20240404	155600	42861600	56500	56500	56500	56500	0
228	20240404	155500	42861600	56500	56500	56500	56500	0
229	20240404	155400	42861600	56500	56500	56500	56500	0
230	20240404	155300	42861600	56500	56500	56500	56500	0
231	20240404	155200	42861600	56500	56500	56500	56500	0
232	20240404	155100	42861600	56500	56500	56500	56500	0
233	20240404	155000	42861600	56500	56500	56500	56500	0
234	20240404	154900	42861600	56500	56500	56500	56500	0
235	20240404	154800	42861600	56500	56500	56500	56500	0
236	20240404	154700	42861600	56500	56500	56500	56500	0
237	20240404	154600	42861600	56500	56500	56500	56500	0
238	20240404	154500	42861600	56500	56500	56500	56500	0
239	20240404	154400	42861600	56500	56500	56500	56500	0
240	20240404	154300	42861600	56500	56500	56500	56500	0
241	20240404	154200	42861600	56500	56500	56500	56500	0
242	20240404	154100	42861600	56500	56500	56500	56500	4
243	20240404	154000	42861600	56500	56500	56500	56500	0
244	20240404	153900	42861600	56500	56500	56500	56500	0
245	20240404	153800	42861600	56500	56500	56500	56500	0
246	20240404	153700	42861600	56500	56500	56500	56500	0
247	20240404	153600	42861600	56500	56500	56500	56500	0
248	20240404	153500	42861600	56500	56500	56500	56500	0
249	20240404	153400	42861600	56500	56500	56500	56500	0
250	20240404	153300	42861600	56500	56500	56500	56500	0
251	20240404	153200	42861600	56500	56500	56500	56500	0
252	20240404	153100	42861600	56500	56500	56500	56500	0
253	20240404	153000	42861600	56500	56500	56500	56500	4
254	20240404	152900	42635600	56500	56500	56500	56500	0
255	20240404	152800	42635600	56500	56500	56500	56500	0
256	20240404	152700	42635600	56500	56500	56500	56500	0
257	20240404	152600	42635600	56500	56500	56500	56500	0
258	20240404	152500	42635600	56500	56500	56500	56500	0
259	20240404	152400	42635600	56500	56500	56500	56500	0
260	20240404	152300	42635600	56500	56500	56500	56500	0
261	20240404	152200	42635600	56500	56500	56500	56500	0
262	20240404	152100	42635600	56500	56500	56500	56500	0
263	20240404	152000	42635600	56500	56500	56500	56500	0
264	20240404	151900	42635600	56500	56500	56500	56500	1
265	20240404	151800	42579100	56500	56500	56500	56500	0
266	20240404	151700	42579100	56500	56500	56500	56500	0
267	20240404	151600	42579100	56500	56500	56500	56500	0
268	20240404	151500	42579100	56500	56500	56500	56500	0
269	20240404	151400	42579100	56500	56500	56500	56500	0
270	20240404	151300	42579100	56500	56500	56500	56500	0
271	20240404	151200	42579100	56500	56500	56500	56500	5
272	20240404	151100	42296600	56300	56300	56300	56300	0
273	20240404	151000	42296600	56300	56300	56300	56300	0
274	20240404	150900	42296600	56300	56300	56300	56300	9
275	20240404	150800	41789900	56300	56300	56300	56300	0
276	20240404	150700	41789900	56300	56300	56300	56300	0
277	20240404	150600	41789900	56300	56300	56300	56300	0
278	20240404	150500	41789900	56300	56300	56300	56300	0
279	20240404	150400	41789900	56300	56300	56300	56300	0
280	20240404	150300	41789900	56300	56300	56300	56300	0
281	20240404	150200	41789900	56300	56300	56300	56300	0
282	20240404	150100	41789900	56300	56300	56300	56300	0
283	20240404	150000	41789900	56300	56300	56300	56300	0
284	20240404	145900	41789900	56300	56300	56300	56300	0
285	20240404	145800	41789900	56300	56300	56300	56300	0
286	20240404	145700	41789900	56300	56300	56300	56300	0
287	20240404	145600	41789900	56300	56300	56300	56300	0
288	20240404	145500	41789900	56300	56300	56300	56300	0
289	20240404	145400	41789900	56300	56300	56300	56300	0
290	20240404	145300	41789900	56300	56300	56300	56300	0
291	20240404	145200	41789900	56300	56300	56300	56300	0
292	20240404	145100	41789900	56300	56300	56300	56300	0
293	20240404	145000	41789900	56300	56300	56300	56300	0
294	20240404	144900	41789900	56300	56300	56300	56300	0
295	20240404	144800	41789900	56300	56300	56300	56300	0
296	20240404	144700	41789900	56300	56300	56300	56300	0
297	20240404	144600	41789900	56300	56300	56300	56300	5
298	20240404	144500	41508400	56500	56500	56500	56500	0
299	20240404	144400	41508400	56500	56500	56500	56500	0
300	20240404	144300	41508400	56500	56500	56500	56500	0
301	20240404	144200	41508400	56500	56500	56500	56500	0
302	20240404	144100	41508400	56500	56500	56500	56500	0
303	20240404	144000	41508400	56500	56500	56500	56500	0
304	20240404	143900	41508400	56500	56500	56500	56500	0
305	20240404	143800	41508400	56500	56500	56500	56500	0
306	20240404	143700	41508400	56500	56500	56500	56500	0
307	20240404	143600	41508400	56500	56500	56500	56500	0
308	20240404	143500	41508400	56500	56500	56500	56500	0
309	20240404	143400	41508400	56500	56500	56500	56500	0
310	20240404	143300	41508400	56500	56500	56500	56500	18
311	20240404	143200	40491400	56500	56500	56500	56500	0
312	20240404	143100	40491400	56500	56500	56500	56500	0
313	20240404	143000	40491400	56500	56500	56500	56500	0
314	20240404	142900	40491400	56500	56500	56500	56500	0
315	20240404	142800	40491400	56500	56500	56500	56500	0
316	20240404	142700	40491400	56500	56500	56500	56500	0
317	20240404	142600	40491400	56500	56500	56500	56500	0
318	20240404	142500	40491400	56500	56500	56500	56500	0
319	20240404	142400	40491400	56500	56500	56500	56500	0
320	20240404	142300	40491400	56500	56500	56500	56500	0
321	20240404	142200	40491400	56500	56500	56500	56500	0
322	20240404	142100	40491400	56500	56500	56500	56500	0
323	20240404	142000	40491400	56500	56500	56500	56500	0
324	20240404	141900	40491400	56500	56500	56500	56500	0
325	20240404	141800	40491400	56500	56500	56500	56500	0
326	20240404	141700	40491400	56500	56500	56500	56500	0
327	20240404	141600	40491400	56500	56500	56500	56500	0
328	20240404	141500	40491400	56500	56500	56500	56500	0
329	20240404	141400	40491400	56500	56500	56500	56500	0
330	20240404	141300	40491400	56500	56500	56500	56500	0
331	20240404	141200	40491400	56500	56500	56500	56500	5
332	20240404	141100	40208900	56500	56500	56500	56500	0
333	20240404	141000	40208900	56500	56500	56500	56500	0
334	20240404	140900	40208900	56500	56500	56500	56500	0
335	20240404	140800	40208900	56500	56500	56500	56500	0
336	20240404	140700	40208900	56500	56500	56500	56500	0
337	20240404	140600	40208900	56500	56500	56500	56500	0
338	20240404	140500	40208900	56500	56500	56500	56500	0
339	20240404	140400	40208900	56500	56500	56500	56500	0
340	20240404	140300	40208900	56500	56500	56500	56500	0
341	20240404	140200	40208900	56500	56500	56500	56500	0
342	20240404	140100	40208900	56500	56500	56500	56500	0
343	20240404	140000	40208900	56500	56500	56500	56500	0
344	20240404	135900	40208900	56500	56500	56500	56500	0
345	20240404	135800	40208900	56500	56500	56500	56500	0
346	20240404	135700	40208900	56500	56500	56500	56500	0
347	20240404	135600	40208900	56500	56500	56500	56500	0
348	20240404	135500	40208900	56500	56500	56500	56500	0
349	20240404	135400	40208900	56500	56500	56500	56500	0
350	20240404	135300	40208900	56500	56500	56500	56500	0
351	20240404	135200	40208900	56500	56500	56500	56500	0
352	20240404	135100	40208900	56500	56500	56500	56500	1
353	20240404	135000	40152400	56300	56300	56300	56300	0
354	20240404	134900	40152400	56300	56300	56300	56300	0
355	20240404	134800	40152400	56300	56300	56300	56300	0
356	20240404	134700	40152400	56300	56300	56300	56300	0
357	20240404	134600	40152400	56300	56300	56300	56300	6
358	20240404	134500	39814600	56300	56300	56300	56300	0
359	20240404	134400	39814600	56300	56300	56300	56300	0
360	20240404	134300	39814600	56300	56300	56300	56300	0
361	20240404	134200	39814600	56300	56300	56300	56300	0
362	20240404	134100	39814600	56300	56300	56300	56300	0
363	20240404	134000	39814600	56300	56300	56300	56300	0
364	20240404	133900	39814600	56300	56300	56300	56300	0
365	20240404	133800	39814600	56300	56300	56300	56300	0
366	20240404	133700	39814600	56300	56300	56300	56300	0
367	20240404	133600	39814600	56300	56300	56300	56300	0
368	20240404	133500	39814600	56300	56300	56300	56300	0
369	20240404	133400	39814600	56300	56300	56300	56300	0
370	20240404	133300	39814600	56300	56300	56300	56300	0
371	20240404	133200	39814600	56300	56300	56300	56300	0
372	20240404	133100	39814600	56300	56300	56300	56300	10
373	20240404	133000	39251600	56300	56300	56300	56300	0
374	20240404	132900	39251600	56300	56400	56400	56300	19
375	20240404	132800	38181500	56500	56500	56500	56500	0
376	20240404	132700	38181500	56500	56500	56500	56500	0
377	20240404	132600	38181500	56500	56500	56500	56500	0
378	20240404	132500	38181500	56500	56500	56500	56500	0
379	20240404	132400	38181500	56500	56500	56500	56500	0
380	20240404	132300	38181500	56500	56500	56500	56500	0
381	20240404	132200	38181500	56500	56500	56500	56500	0
382	20240404	132100	38181500	56500	56500	56500	56500	0
383	20240404	132000	38181500	56500	56500	56500	56500	0
384	20240404	131900	38181500	56500	56500	56500	56500	3
385	20240404	131800	38012000	56400	56400	56400	56400	0
386	20240404	131700	38012000	56400	56400	56400	56400	0
387	20240404	131600	38012000	56400	56400	56400	56400	0
388	20240404	131500	38012000	56400	56400	56400	56400	0
389	20240404	131400	38012000	56400	56400	56400	56400	0
390	20240404	131300	38012000	56400	56400	56400	56400	0
391	20240404	131200	38012000	56400	56400	56400	56400	0
392	20240404	131100	38012000	56400	56400	56400	56400	0
393	20240404	131000	38012000	56400	56400	56400	56400	0
394	20240404	130900	38012000	56400	56400	56400	56400	0
395	20240404	130800	38012000	56400	56400	56400	56400	0
396	20240404	130700	38012000	56400	56400	56400	56400	0
397	20240404	130600	38012000	56400	56400	56400	56400	0
398	20240404	130500	38012000	56400	56400	56400	56400	0
399	20240404	130400	38012000	56400	56400	56400	56400	0
400	20240404	130300	38012000	56400	56400	56400	56400	0
401	20240404	130200	38012000	56400	56400	56400	56400	0
402	20240404	130100	38012000	56400	56400	56400	56400	0
403	20240404	130000	38012000	56400	56400	56400	56400	0
404	20240404	125900	38012000	56400	56400	56400	56400	0
405	20240404	125800	38012000	56400	56400	56400	56400	0
406	20240404	125700	38012000	56400	56400	56400	56400	0
407	20240404	125600	38012000	56400	56400	56400	56400	0
408	20240404	125500	38012000	56400	56400	56400	56400	0
409	20240404	125400	38012000	56400	56400	56400	56400	0
410	20240404	125300	38012000	56400	56400	56400	56400	0
411	20240404	125200	38012000	56400	56400	56400	56400	0
412	20240404	125100	38012000	56400	56400	56400	56400	0
413	20240404	125000	38012000	56400	56400	56400	56400	0
414	20240404	124900	38012000	56400	56400	56400	56400	0
415	20240404	124800	38012000	56400	56400	56400	56400	0
416	20240404	124700	38012000	56400	56400	56400	56400	0
417	20240404	124600	38012000	56400	56400	56400	56400	7
418	20240404	124500	37617200	56400	56400	56400	56400	1
419	20240404	124400	37560800	56400	56400	56400	56400	1
420	20240404	124300	37504400	56400	56400	56400	56400	0
421	20240404	124200	37504400	56400	56400	56400	56400	0
422	20240404	124100	37504400	56400	56400	56400	56400	0
423	20240404	124000	37504400	56400	56400	56400	56400	0
424	20240404	123900	37504400	56400	56400	56400	56400	0
425	20240404	123800	37504400	56400	56400	56400	56400	0
426	20240404	123700	37504400	56400	56400	56400	56400	0
427	20240404	123600	37504400	56400	56400	56400	56400	0
428	20240404	123500	37504400	56400	56400	56400	56400	1
429	20240404	123400	37448000	56500	56500	56500	56500	0
430	20240404	123300	37448000	56500	56500	56500	56500	0
431	20240404	123200	37448000	56500	56500	56500	56500	0
432	20240404	123100	37448000	56500	56500	56500	56500	0
433	20240404	123000	37448000	56500	56500	56500	56500	0
434	20240404	122900	37448000	56500	56500	56500	56500	0
435	20240404	122800	37448000	56500	56500	56500	56500	0
436	20240404	122700	37448000	56500	56500	56500	56500	0
437	20240404	122600	37448000	56500	56500	56500	56500	0
438	20240404	122500	37448000	56500	56500	56500	56500	0
439	20240404	122400	37448000	56500	56500	56500	56500	0
440	20240404	122300	37448000	56500	56500	56500	56500	0
441	20240404	122200	37448000	56500	56500	56500	56500	0
442	20240404	122100	37448000	56500	56500	56500	56500	0
443	20240404	122000	37448000	56500	56500	56500	56500	0
444	20240404	121900	37448000	56500	56500	56500	56500	1
445	20240404	121800	37391500	56300	56300	56300	56300	0
446	20240404	121700	37391500	56300	56300	56300	56300	0
447	20240404	121600	37391500	56300	56300	56300	56300	0
448	20240404	121500	37391500	56300	56300	56300	56300	0
449	20240404	121400	37391500	56300	56300	56300	56300	0
450	20240404	121300	37391500	56300	56300	56300	56300	0
451	20240404	121200	37391500	56300	56300	56300	56300	0
452	20240404	121100	37391500	56300	56300	56300	56300	0
453	20240404	121000	37391500	56300	56300	56300	56300	0
454	20240404	120900	37391500	56300	56300	56300	56300	0
455	20240404	120800	37391500	56300	56300	56300	56300	0
456	20240404	120700	37391500	56300	56300	56300	56300	0
457	20240404	120600	37391500	56300	56300	56300	56300	0
458	20240404	120500	37391500	56300	56300	56300	56300	0
459	20240404	120400	37391500	56300	56300	56300	56300	0
460	20240404	120300	37391500	56300	56300	56300	56300	0
461	20240404	120200	37391500	56300	56300	56300	56300	20
462	20240404	120100	36265500	56300	56300	56300	56300	0
463	20240404	120000	36265500	56300	56300	56300	56300	0
464	20240404	115900	36265500	56300	56300	56300	56300	0
465	20240404	115800	36265500	56300	56300	56300	56300	18
466	20240404	115700	35252100	56300	56300	56300	56300	0
467	20240404	115600	35252100	56300	56300	56300	56300	0
468	20240404	115500	35252100	56300	56300	56300	56300	0
469	20240404	115400	35252100	56300	56300	56300	56300	0
470	20240404	115300	35252100	56300	56300	56300	56300	0
471	20240404	115200	35252100	56300	56300	56300	56300	0
472	20240404	115100	35252100	56300	56300	56300	56300	0
473	20240404	115000	35252100	56300	56300	56300	56300	0
474	20240404	114900	35252100	56300	56400	56400	56300	30
475	20240404	114800	33562900	56400	56400	56400	56400	18
476	20240404	114700	32547700	56400	56400	56400	56400	0
477	20240404	114600	32547700	56400	56400	56400	56400	0
478	20240404	114500	32547700	56400	56400	56400	56400	0
479	20240404	114400	32547700	56400	56400	56400	56400	0
480	20240404	114300	32547700	56400	56400	56400	56400	0
481	20240404	114200	32547700	56400	56400	56400	56400	0
482	20240404	114100	32547700	56400	56400	56400	56400	0
483	20240404	114000	32547700	56400	56400	56400	56400	0
484	20240404	113900	32547700	56400	56400	56400	56400	0
485	20240404	113800	32547700	56400	56400	56400	56400	0
486	20240404	113700	32547700	56400	56400	56400	56400	0
487	20240404	113600	32547700	56400	56400	56400	56400	0
488	20240404	113500	32547700	56400	56400	56400	56400	0
489	20240404	113400	32547700	56400	56400	56400	56400	0
490	20240404	113300	32547700	56400	56400	56400	56400	0
491	20240404	113200	32547700	56400	56400	56400	56400	0
492	20240404	113100	32547700	56400	56400	56400	56400	0
493	20240404	113000	32547700	56400	56400	56400	56400	0
494	20240404	112900	32547700	56400	56400	56400	56400	0
495	20240404	112800	32547700	56400	56400	56400	56400	0
496	20240404	112700	32547700	56400	56400	56400	56400	0
497	20240404	112600	32547700	56400	56400	56400	56400	0
498	20240404	112500	32547700	56400	56400	56400	56400	0
499	20240404	112400	32547700	56400	56400	56400	56400	0
500	20240404	112300	32547700	56400	56400	56400	56400	0
501	20240404	112200	32547700	56400	56400	56400	56400	0
502	20240404	112100	32547700	56400	56500	56500	56400	34
503	20240404	112000	30628200	56500	56500	56500	56500	0
504	20240404	111900	30628200	56500	56500	56500	56500	0
505	20240404	111800	30628200	56500	56500	56500	56500	0
506	20240404	111700	30628200	56500	56500	56500	56500	0
507	20240404	111600	30628200	56500	56500	56500	56500	0
508	20240404	111500	30628200	56500	56500	56500	56500	0
509	20240404	111400	30628200	56500	56500	56500	56500	0
510	20240404	111300	30628200	56500	56500	56500	56500	0
511	20240404	111200	30628200	56500	56500	56500	56500	0
512	20240404	111100	30628200	56500	56500	56500	56500	0
513	20240404	111000	30628200	56500	56500	56500	56500	0
514	20240404	110900	30628200	56500	56500	56500	56500	0
515	20240404	110800	30628200	56500	56500	56500	56500	0
516	20240404	110700	30628200	56500	56500	56500	56500	0
517	20240404	110600	30628200	56500	56500	56500	56500	0
518	20240404	110500	30628200	56500	56500	56500	56500	0
519	20240404	110400	30628200	56500	56500	56500	56500	0
520	20240404	110300	30628200	56500	56500	56500	56500	0
521	20240404	110200	30628200	56500	56500	56500	56500	47
522	20240404	110100	27972700	56700	56700	56700	56700	0
523	20240404	110000	27972700	56700	56700	56700	56700	0
524	20240404	105900	27972700	56700	56700	56700	56700	0
525	20240404	105800	27972700	56700	56700	56700	56700	0
526	20240404	105700	27972700	56700	56700	56700	56700	0
527	20240404	105600	27972700	56700	56700	56700	56700	0
528	20240404	105500	27972700	56700	56700	56700	56700	0
529	20240404	105400	27972700	56700	56700	56700	56700	0
530	20240404	105300	27972700	56700	56700	56700	56700	0
531	20240404	105200	27972700	56700	56700	56700	56700	0
532	20240404	105100	27972700	56700	56700	56700	56700	0
533	20240404	105000	27972700	56700	56700	56700	56700	0
534	20240404	104900	27972700	56700	56700	56700	56700	2
535	20240404	104800	27859300	56700	56700	56700	56700	0
536	20240404	104700	27859300	56700	56700	56700	56700	0
537	20240404	104600	27859300	56700	56700	56700	56700	0
538	20240404	104500	27859300	56700	56700	56700	56700	0
539	20240404	104400	27859300	56700	56700	56700	56700	0
540	20240404	104300	27859300	56700	56700	56700	56700	0
541	20240404	104200	27859300	56700	56700	56700	56700	0
542	20240404	104100	27859300	56700	56700	56700	56700	4
543	20240404	104000	27632500	56700	56700	56700	56700	0
544	20240404	103900	27632500	56700	56700	56700	56700	0
545	20240404	103800	27632500	56700	56700	56700	56700	0
546	20240404	103700	27632500	56700	56700	56700	56700	0
547	20240404	103600	27632500	56700	56700	56700	56700	0
548	20240404	103500	27632500	56700	56700	56700	56700	1
549	20240404	103400	27575800	56500	56500	56500	56500	0
550	20240404	103300	27575800	56500	56500	56500	56500	0
551	20240404	103200	27575800	56500	56500	56500	56500	0
552	20240404	103100	27575800	56500	56500	56500	56500	0
553	20240404	103000	27575800	56500	56500	56500	56500	0
554	20240404	102900	27575800	56500	56500	56500	56500	0
555	20240404	102800	27575800	56500	56500	56500	56500	0
556	20240404	102700	27575800	56500	56500	56500	56500	0
557	20240404	102600	27575800	56500	56500	56500	56500	0
558	20240404	102500	27575800	56500	56500	56500	56500	0
559	20240404	102400	27575800	56500	56500	56500	56500	0
560	20240404	102300	27575800	56500	56500	56500	56500	0
561	20240404	102200	27575800	56500	56500	56500	56500	0
562	20240404	102100	27575800	56500	56500	56500	56500	0
563	20240404	102000	27575800	56500	56500	56500	56500	0
564	20240404	101900	27575800	56500	56500	56500	56500	0
565	20240404	101800	27575800	56500	56500	56500	56500	0
566	20240404	101700	27575800	56500	56500	56500	56500	0
567	20240404	101600	27575800	56500	56500	56500	56500	0
568	20240404	101500	27575800	56500	56500	56500	56500	0
569	20240404	101400	27575800	56500	56500	56500	56500	0
570	20240404	101300	27575800	56500	56500	56500	56500	0
571	20240404	101200	27575800	56500	56500	56500	56500	0
572	20240404	101100	27575800	56500	56500	56500	56500	0
573	20240404	101000	27575800	56500	56500	56500	56500	1
574	20240404	100900	27519300	56500	56500	56500	56500	49
575	20240404	100800	24750800	56500	56500	56500	56500	0
576	20240404	100700	24750800	56500	56500	56500	56500	0
577	20240404	100600	24750800	56500	56500	56500	56500	0
578	20240404	100500	24750800	56500	56500	56500	56500	200
579	20240404	100400	13450800	56500	56500	56500	56500	0
580	20240404	100300	13450800	56500	56500	56500	56500	0
581	20240404	100200	13450800	56500	56500	56500	56500	0
582	20240404	100100	13450800	56500	56500	56500	56500	25
583	20240404	100000	12038300	56500	56500	56500	56500	0
584	20240404	095900	12038300	56500	56500	56500	56500	0
585	20240404	095800	12038300	56500	56500	56500	56500	0
586	20240404	095700	12038300	56500	56500	56500	56500	100
587	20240404	095600	6388300	56500	56500	56500	56500	0
588	20240404	095500	6388300	56500	56500	56500	56500	0
589	20240404	095400	6388300	56500	56500	56500	56500	0
590	20240404	095300	6388300	56500	56500	56500	56500	0
591	20240404	095200	6388300	56500	56500	56500	56500	0
592	20240404	095100	6388300	56500	56500	56500	56500	0
593	20240404	095000	6388300	56500	56500	56500	56500	0
594	20240404	094900	6388300	56500	56500	56500	56500	0
595	20240404	094800	6388300	56500	56500	56500	56500	0
596	20240404	094700	6388300	56500	56500	56500	56500	0
597	20240404	094600	6388300	56500	56500	56500	56500	0
598	20240404	094500	6388300	56500	56500	56500	56500	0
599	20240404	094400	6388300	56500	56500	56500	56500	0
600	20240404	094300	6388300	56500	56500	56500	56500	0
601	20240404	094200	6388300	56500	56500	56500	56500	0
602	20240404	094100	6388300	56500	56500	56500	56500	0
603	20240404	094000	6388300	56500	56500	56500	56500	0
604	20240404	093900	6388300	56500	56600	56600	56500	100
605	20240404	093800	734800	56800	56800	56800	56800	0
606	20240404	093700	734800	56800	56800	56800	56800	0
607	20240404	093600	734800	56800	56800	56800	56800	0
608	20240404	093500	734800	56800	56800	56800	56800	0
609	20240404	093400	734800	56800	56800	56800	56800	0
610	20240404	093300	734800	56800	56800	56800	56800	0
611	20240404	093200	734800	56800	56800	56800	56800	0
612	20240404	093100	734800	56800	56800	56800	56800	0
613	20240404	093000	734800	56800	56800	56800	56800	0
614	20240404	092900	734800	56800	56800	56800	56800	0
615	20240404	092800	734800	56800	56800	56800	56800	0
616	20240404	092700	734800	56800	56800	56800	56800	0
617	20240404	092600	734800	56800	56800	56800	56800	0
618	20240404	092500	734800	56800	56800	56800	56800	0
619	20240404	092400	734800	56800	56800	56800	56800	0
620	20240404	092300	734800	56800	56800	56800	56800	0
621	20240404	092200	734800	56800	56800	56800	56800	0
622	20240404	092100	734800	56800	56800	56800	56800	0
623	20240404	092000	734800	56800	56800	56800	56800	0
624	20240404	091900	734800	56800	56800	56800	56800	0
625	20240404	091800	734800	56800	56800	56800	56800	0
626	20240404	091700	734800	56800	56800	56800	56800	0
627	20240404	091600	734800	56800	56800	56800	56800	0
628	20240404	091500	734800	56800	56800	56800	56800	1
629	20240404	091400	678000	56500	56500	56500	56500	1
630	20240404	091300	621500	56500	56500	56500	56500	0
631	20240404	091200	621500	56500	56500	56500	56500	0
632	20240404	091100	621500	56500	56500	56500	56500	0
633	20240404	091000	621500	56500	56500	56500	56500	0
634	20240404	090900	621500	56500	56500	56500	56500	0
635	20240404	090800	621500	56500	56500	56500	56500	0
636	20240404	090700	621500	56500	56500	56500	56500	0
637	20240404	090600	621500	56500	56500	56500	56500	0
638	20240404	090500	621500	56500	56500	56500	56500	0
639	20240404	090400	621500	56500	56500	56500	56500	0
640	20240404	090300	621500	56500	56500	56500	56500	0
641	20240404	090200	621500	56500	56500	56500	56500	0
642	20240404	090100	621500	56500	56500	56500	56500	0
643	20240404	090000	621500	56500	56500	56500	56500	11