KissMeData/011390/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185100	42036300	56600	56600	56600	56600	13
3	20240328	185000	42036300	56600	56600	56600	56600	0
4	20240328	184900	42036300	56600	56600	56600	56600	0
5	20240328	184800	42036300	56600	56600	56600	56600	0
6	20240328	184700	42036300	56600	56600	56600	56600	0
7	20240328	184600	42036300	56600	56600	56600	56600	0
8	20240328	184500	42036300	56600	56600	56600	56600	0
9	20240328	184400	42036300	56600	56600	56600	56600	0
10	20240328	184300	42036300	56600	56600	56600	56600	0
11	20240328	184200	42036300	56600	56600	56600	56600	0
12	20240328	184100	42036300	56600	56600	56600	56600	0
13	20240328	184000	42036300	56600	56600	56600	56600	0
14	20240328	183900	42036300	56600	56600	56600	56600	0
15	20240328	183800	42036300	56600	56600	56600	56600	0
16	20240328	183700	42036300	56600	56600	56600	56600	0
17	20240328	183600	42036300	56600	56600	56600	56600	0
18	20240328	183500	42036300	56600	56600	56600	56600	0
19	20240328	183400	42036300	56600	56600	56600	56600	0
20	20240328	183300	42036300	56600	56600	56600	56600	0
21	20240328	183200	42036300	56600	56600	56600	56600	0
22	20240328	183100	42036300	56600	56600	56600	56600	0
23	20240328	183000	42036300	56600	56600	56600	56600	0
24	20240328	182900	42036300	56600	56600	56600	56600	0
25	20240328	182800	42036300	56600	56600	56600	56600	0
26	20240328	182700	42036300	56600	56600	56600	56600	0
27	20240328	182600	42036300	56600	56600	56600	56600	0
28	20240328	182500	42036300	56600	56600	56600	56600	0
29	20240328	182400	42036300	56600	56600	56600	56600	0
30	20240328	182300	42036300	56600	56600	56600	56600	0
31	20240328	182200	42036300	56600	56600	56600	56600	0
32	20240328	182100	42036300	56600	56600	56600	56600	13
33	20240328	182000	42036300	56600	56600	56600	56600	0
34	20240328	181900	42036300	56600	56600	56600	56600	0
35	20240328	181800	42036300	56600	56600	56600	56600	0
36	20240328	181700	42036300	56600	56600	56600	56600	0
37	20240328	181600	42036300	56600	56600	56600	56600	0
38	20240328	181500	42036300	56600	56600	56600	56600	0
39	20240328	181400	42036300	56600	56600	56600	56600	0
40	20240328	181300	42036300	56600	56600	56600	56600	0
41	20240328	181200	42036300	56600	56600	56600	56600	0
42	20240328	181100	42036300	56600	56600	56600	56600	0
43	20240328	181000	42036300	56600	56600	56600	56600	0
44	20240328	180900	42036300	56600	56600	56600	56600	0
45	20240328	180800	42036300	56600	56600	56600	56600	0
46	20240328	180700	42036300	56600	56600	56600	56600	0
47	20240328	180600	42036300	56600	56600	56600	56600	0
48	20240328	180500	42036300	56600	56600	56600	56600	0
49	20240328	180400	42036300	56600	56600	56600	56600	0
50	20240328	180300	42036300	56600	56600	56600	56600	0
51	20240328	180200	42036300	56600	56600	56600	56600	0
52	20240328	180100	42036300	56600	56600	56600	56600	0
53	20240328	180000	42036300	56600	56600	56600	56600	0
54	20240328	175900	42036300	56600	56600	56600	56600	0
55	20240328	175800	42036300	56600	56600	56600	56600	0
56	20240328	175700	42036300	56600	56600	56600	56600	0
57	20240328	175600	42036300	56600	56600	56600	56600	0
58	20240328	175500	42036300	56600	56600	56600	56600	0
59	20240328	175400	42036300	56600	56600	56600	56600	0
60	20240328	175300	42036300	56600	56600	56600	56600	0
61	20240328	175200	42036300	56600	56600	56600	56600	0
62	20240328	175100	42036300	56600	56600	56600	56600	13
63	20240328	175000	42036300	56600	56600	56600	56600	0
64	20240328	174900	42036300	56600	56600	56600	56600	0
65	20240328	174800	42036300	56600	56600	56600	56600	0
66	20240328	174700	42036300	56600	56600	56600	56600	0
67	20240328	174600	42036300	56600	56600	56600	56600	0
68	20240328	174500	42036300	56600	56600	56600	56600	0
69	20240328	174400	42036300	56600	56600	56600	56600	0
70	20240328	174300	42036300	56600	56600	56600	56600	0
71	20240328	174200	42036300	56600	56600	56600	56600	0
72	20240328	174100	42036300	56600	56600	56600	56600	0
73	20240328	174000	42036300	56600	56600	56600	56600	0
74	20240328	173900	42036300	56600	56600	56600	56600	0
75	20240328	173800	42036300	56600	56600	56600	56600	0
76	20240328	173700	42036300	56600	56600	56600	56600	0
77	20240328	173600	42036300	56600	56600	56600	56600	0
78	20240328	173500	42036300	56600	56600	56600	56600	0
79	20240328	173400	42036300	56600	56600	56600	56600	0
80	20240328	173300	42036300	56600	56600	56600	56600	0
81	20240328	173200	42036300	56600	56600	56600	56600	0
82	20240328	173100	42036300	56600	56600	56600	56600	0
83	20240328	173000	42036300	56600	56600	56600	56600	0
84	20240328	172900	42036300	56600	56600	56600	56600	0
85	20240328	172800	42036300	56600	56600	56600	56600	0
86	20240328	172700	42036300	56600	56600	56600	56600	0
87	20240328	172600	42036300	56600	56600	56600	56600	0
88	20240328	172500	42036300	56600	56600	56600	56600	0
89	20240328	172400	42036300	56600	56600	56600	56600	0
90	20240328	172300	42036300	56600	56600	56600	56600	0
91	20240328	172200	42036300	56600	56600	56600	56600	0
92	20240328	172100	42036300	56600	56600	56600	56600	13
93	20240328	172000	42036300	56600	56600	56600	56600	0
94	20240328	171900	42036300	56600	56600	56600	56600	0
95	20240328	171800	42036300	56600	56600	56600	56600	0
96	20240328	171700	42036300	56600	56600	56600	56600	0
97	20240328	171600	42036300	56600	56600	56600	56600	0
98	20240328	171500	42036300	56600	56600	56600	56600	0
99	20240328	171400	42036300	56600	56600	56600	56600	0
100	20240328	171300	42036300	56600	56600	56600	56600	0
101	20240328	171200	42036300	56600	56600	56600	56600	0
102	20240328	171100	42036300	56600	56600	56600	56600	0
103	20240328	171000	42036300	56600	56600	56600	56600	0
104	20240328	170900	42036300	56600	56600	56600	56600	0
105	20240328	170800	42036300	56600	56600	56600	56600	0
106	20240328	170700	42036300	56600	56600	56600	56600	0
107	20240328	170600	42036300	56600	56600	56600	56600	0
108	20240328	170500	42036300	56600	56600	56600	56600	0
109	20240328	170400	42036300	56600	56600	56600	56600	0
110	20240328	170300	42036300	56600	56600	56600	56600	0
111	20240328	170200	42036300	56600	56600	56600	56600	0
112	20240328	170100	42036300	56600	56600	56600	56600	0
113	20240328	170000	42036300	56600	56600	56600	56600	0
114	20240328	165900	42036300	56600	56600	56600	56600	0
115	20240328	165800	42036300	56600	56600	56600	56600	0
116	20240328	165700	42036300	56600	56600	56600	56600	0
117	20240328	165600	42036300	56600	56600	56600	56600	0
118	20240328	165500	42036300	56600	56600	56600	56600	0
119	20240328	165400	42036300	56600	56600	56600	56600	0
120	20240328	165300	42036300	56600	56600	56600	56600	0
121	20240328	165200	42036300	56600	56600	56600	56600	0
122	20240328	165100	42036300	56600	56600	56600	56600	13
123	20240328	165000	42036300	56600	56600	56600	56600	0
124	20240328	164900	42036300	56600	56600	56600	56600	0
125	20240328	164800	42036300	56600	56600	56600	56600	0
126	20240328	164700	42036300	56600	56600	56600	56600	0
127	20240328	164600	42036300	56600	56600	56600	56600	0
128	20240328	164500	42036300	56600	56600	56600	56600	0
129	20240328	164400	42036300	56600	56600	56600	56600	0
130	20240328	164300	42036300	56600	56600	56600	56600	0
131	20240328	164200	42036300	56600	56600	56600	56600	0
132	20240328	164100	42036300	56600	56600	56600	56600	0
133	20240328	164000	42036300	56600	56600	56600	56600	0
134	20240328	163900	42036300	56600	56600	56600	56600	0
135	20240328	163800	42036300	56600	56600	56600	56600	0
136	20240328	163700	42036300	56600	56600	56600	56600	0
137	20240328	163600	42036300	56600	56600	56600	56600	0
138	20240328	163500	42036300	56600	56600	56600	56600	0
139	20240328	163400	42036300	56600	56600	56600	56600	0
140	20240328	163300	42036300	56600	56600	56600	56600	0
141	20240328	163200	42036300	56600	56600	56600	56600	0
142	20240328	163100	42036300	56600	56600	56600	56600	0
143	20240328	163000	42036300	56600	56600	56600	56600	0
144	20240328	162900	42036300	56600	56600	56600	56600	0
145	20240328	162800	42036300	56600	56600	56600	56600	0
146	20240328	162700	42036300	56600	56600	56600	56600	0
147	20240328	162600	42036300	56600	56600	56600	56600	0
148	20240328	162500	42036300	56600	56600	56600	56600	0
149	20240328	162400	42036300	56600	56600	56600	56600	0
150	20240328	162300	42036300	56600	56600	56600	56600	0
151	20240328	162200	42036300	56600	56600	56600	56600	0
152	20240328	162100	42036300	56600	56600	56600	56600	13
153	20240328	162000	42036300	56600	56600	56600	56600	0
154	20240328	161900	42036300	56600	56600	56600	56600	0
155	20240328	161800	42036300	56600	56600	56600	56600	0
156	20240328	161700	42036300	56600	56600	56600	56600	0
157	20240328	161600	42036300	56600	56600	56600	56600	0
158	20240328	161500	42036300	56600	56600	56600	56600	0
159	20240328	161400	42036300	56600	56600	56600	56600	0
160	20240328	161300	42036300	56600	56600	56600	56600	0
161	20240328	161200	42036300	56600	56600	56600	56600	0
162	20240328	161100	42036300	56600	56600	56600	56600	0
163	20240328	161000	42036300	56600	56600	56600	56600	0
164	20240328	160900	42036300	56600	56600	56600	56600	0
165	20240328	160800	42036300	56600	56600	56600	56600	0
166	20240328	160700	42036300	56600	56600	56600	56600	0
167	20240328	160600	42036300	56600	56600	56600	56600	0
168	20240328	160500	42036300	56600	56600	56600	56600	0
169	20240328	160400	42036300	56600	56600	56600	56600	0
170	20240328	160300	42036300	56600	56600	56600	56600	0
171	20240328	160200	42036300	56600	56600	56600	56600	0
172	20240328	160100	42036300	56600	56600	56600	56600	0
173	20240328	160000	42036300	56600	56600	56600	56600	0
174	20240328	155900	42036300	56600	56600	56600	56600	0
175	20240328	155800	42036300	56600	56600	56600	56600	0
176	20240328	155700	42036300	56600	56600	56600	56600	0
177	20240328	155600	42036300	56600	56600	56600	56600	0
178	20240328	155500	42036300	56600	56600	56600	56600	0
179	20240328	155400	42036300	56600	56600	56600	56600	0
180	20240328	155300	42036300	56600	56600	56600	56600	0
181	20240328	155200	42036300	56600	56600	56600	56600	0
182	20240328	155100	42036300	56600	56600	56600	56600	13
183	20240328	155000	42036300	56600	56600	56600	56600	0
184	20240328	154900	42036300	56600	56600	56600	56600	0
185	20240328	154800	42036300	56600	56600	56600	56600	0
186	20240328	154700	42036300	56600	56600	56600	56600	0
187	20240328	154600	42036300	56600	56600	56600	56600	0
188	20240328	154500	42036300	56600	56600	56600	56600	0
189	20240328	154400	42036300	56600	56600	56600	56600	0
190	20240328	154300	42036300	56600	56600	56600	56600	0
191	20240328	154200	42036300	56600	56600	56600	56600	0
192	20240328	154100	42036300	56600	56600	56600	56600	0
193	20240328	154000	42036300	56600	56600	56600	56600	0
194	20240328	153900	42036300	56600	56600	56600	56600	0
195	20240328	153800	42036300	56600	56600	56600	56600	0
196	20240328	153700	42036300	56600	56600	56600	56600	0
197	20240328	153600	42036300	56600	56600	56600	56600	0
198	20240328	153500	42036300	56600	56600	56600	56600	0
199	20240328	153400	42036300	56600	56600	56600	56600	0
200	20240328	153300	42036300	56600	56600	56600	56600	0
201	20240328	153200	42036300	56600	56600	56600	56600	0
202	20240328	153100	42036300	56600	56600	56600	56600	0
203	20240328	153000	42036300	56600	56600	56600	56600	13
204	20240328	152900	41300500	56600	56600	56600	56600	0
205	20240328	152800	41300500	56600	56600	56600	56600	0
206	20240328	152700	41300500	56600	56600	56600	56600	0
207	20240328	152600	41300500	56600	56600	56600	56600	0
208	20240328	152500	41300500	56600	56600	56600	56600	0
209	20240328	152400	41300500	56600	56600	56600	56600	0
210	20240328	152300	41300500	56600	56600	56600	56600	0
211	20240328	152200	41300500	56600	56600	56600	56600	0
212	20240328	152100	41300500	56600	56600	56600	56600	0
213	20240328	152000	41300500	56600	56600	56600	56600	0
214	20240328	151900	41300500	56600	56600	56600	56600	1
215	20240328	151800	41243900	56500	56500	56500	56500	0
216	20240328	151700	41243900	56500	56500	56500	56500	0
217	20240328	151600	41243900	56500	56500	56500	56500	0
218	20240328	151500	41243900	56500	56500	56500	56500	0
219	20240328	151400	41243900	56500	56500	56500	56500	0
220	20240328	151300	41243900	56500	56500	56500	56500	30
221	20240328	151200	39548900	56500	56500	56500	56500	0
222	20240328	151100	39548900	56500	56500	56500	56500	10
223	20240328	151000	38983900	56500	56500	56500	56500	0
224	20240328	150900	38983900	56500	56500	56500	56500	0
225	20240328	150800	38983900	56500	56500	56500	56500	0
226	20240328	150700	38983900	56500	56500	56500	56500	0
227	20240328	150600	38983900	56500	56500	56500	56500	0
228	20240328	150500	38983900	56500	56500	56500	56500	2
229	20240328	150400	38870900	56600	56600	56600	56600	0
230	20240328	150300	38870900	56600	56600	56600	56600	0
231	20240328	150200	38870900	56600	56600	56600	56600	1
232	20240328	150100	38814300	56600	56600	56600	56600	0
233	20240328	150000	38814300	56600	56600	56600	56600	0
234	20240328	145900	38814300	56600	56600	56600	56600	1
235	20240328	145800	38757700	56500	56500	56500	56500	0
236	20240328	145700	38757700	56500	56500	56500	56500	0
237	20240328	145600	38757700	56500	56500	56500	56500	0
238	20240328	145500	38757700	56500	56500	56500	56500	0
239	20240328	145400	38757700	56500	56500	56500	56500	8
240	20240328	145300	38305700	56500	56500	56500	56500	5
241	20240328	145200	38023200	56600	56600	56600	56600	0
242	20240328	145100	38023200	56600	56600	56600	56600	0
243	20240328	145000	38023200	56600	56600	56600	56600	0
244	20240328	144900	38023200	56600	56600	56600	56600	0
245	20240328	144800	38023200	56600	56600	56600	56600	0
246	20240328	144700	38023200	56600	56600	56600	56600	0
247	20240328	144600	38023200	56600	56600	56600	56600	0
248	20240328	144500	38023200	56600	56600	56600	56600	0
249	20240328	144400	38023200	56600	56600	56600	56600	0
250	20240328	144300	38023200	56600	56600	56600	56600	0
251	20240328	144200	38023200	56600	56600	56600	56600	0
252	20240328	144100	38023200	56600	56600	56600	56600	1
253	20240328	144000	37966600	56600	56600	56600	56600	0
254	20240328	143900	37966600	56600	56600	56600	56600	1
255	20240328	143800	37910000	56600	56600	56600	56600	0
256	20240328	143700	37910000	56600	56600	56600	56600	0
257	20240328	143600	37910000	56600	56600	56600	56600	0
258	20240328	143500	37910000	56600	56600	56600	56600	0
259	20240328	143400	37910000	56600	56600	56600	56600	0
260	20240328	143300	37910000	56600	56600	56600	56600	0
261	20240328	143200	37910000	56600	56600	56600	56600	0
262	20240328	143100	37910000	56600	56600	56600	56600	0
263	20240328	143000	37910000	56600	56600	56600	56600	2
264	20240328	142900	37796800	56600	56600	56600	56600	0
265	20240328	142800	37796800	56600	56600	56600	56600	5
266	20240328	142700	37513800	56600	56600	56600	56600	0
267	20240328	142600	37513800	56600	56600	56600	56600	0
268	20240328	142500	37513800	56600	56600	56600	56600	0
269	20240328	142400	37513800	56600	56600	56600	56600	0
270	20240328	142300	37513800	56600	56600	56600	56600	0
271	20240328	142200	37513800	56600	56600	56600	56600	0
272	20240328	142100	37513800	56600	56600	56600	56600	1
273	20240328	142000	37457200	56500	56500	56500	56500	0
274	20240328	141900	37457200	56500	56500	56500	56500	0
275	20240328	141800	37457200	56500	56500	56500	56500	0
276	20240328	141700	37457200	56500	56500	56500	56500	0
277	20240328	141600	37457200	56500	56500	56500	56500	0
278	20240328	141500	37457200	56500	56500	56500	56500	0
279	20240328	141400	37457200	56500	56500	56500	56500	0
280	20240328	141300	37457200	56500	56500	56500	56500	0
281	20240328	141200	37457200	56500	56500	56500	56500	0
282	20240328	141100	37457200	56500	56500	56500	56500	0
283	20240328	141000	37457200	56500	56500	56500	56500	0
284	20240328	140900	37457200	56500	56500	56500	56500	0
285	20240328	140800	37457200	56500	56500	56500	56500	0
286	20240328	140700	37457200	56500	56500	56500	56500	0
287	20240328	140600	37457200	56500	56500	56500	56500	0
288	20240328	140500	37457200	56500	56500	56500	56500	0
289	20240328	140400	37457200	56500	56500	56500	56500	0
290	20240328	140300	37457200	56500	56500	56500	56500	0
291	20240328	140200	37457200	56500	56500	56500	56500	0
292	20240328	140100	37457200	56500	56500	56500	56500	0
293	20240328	140000	37457200	56500	56500	56500	56500	15
294	20240328	135900	36609700	56500	56500	56500	56500	0
295	20240328	135800	36609700	56500	56500	56500	56500	0
296	20240328	135700	36609700	56500	56500	56500	56500	1
297	20240328	135600	36553200	56500	56500	56500	56500	1
298	20240328	135500	36496700	56500	56500	56500	56500	0
299	20240328	135400	36496700	56500	56600	56600	56500	34
300	20240328	135300	34574700	56500	56500	56500	56500	0
301	20240328	135200	34574700	56500	56500	56500	56500	0
302	20240328	135100	34574700	56500	56500	56500	56500	0
303	20240328	135000	34574700	56500	56500	56500	56500	0
304	20240328	134900	34574700	56500	56500	56500	56500	0
305	20240328	134800	34574700	56500	56500	56500	56500	0
306	20240328	134700	34574700	56500	56500	56500	56500	0
307	20240328	134600	34574700	56500	56500	56500	56500	0
308	20240328	134500	34574700	56500	56500	56500	56500	0
309	20240328	134400	34574700	56500	56500	56500	56500	0
310	20240328	134300	34574700	56500	56500	56500	56500	0
311	20240328	134200	34574700	56500	56500	56500	56500	0
312	20240328	134100	34574700	56500	56500	56500	56500	0
313	20240328	134000	34574700	56500	56500	56500	56500	0
314	20240328	133900	34574700	56500	56500	56500	56500	0
315	20240328	133800	34574700	56500	56500	56500	56500	0
316	20240328	133700	34574700	56500	56500	56500	56500	0
317	20240328	133600	34574700	56500	56500	56500	56500	0
318	20240328	133500	34574700	56500	56500	56500	56500	0
319	20240328	133400	34574700	56500	56500	56500	56500	0
320	20240328	133300	34574700	56500	56500	56500	56500	0
321	20240328	133200	34574700	56500	56500	56500	56500	0
322	20240328	133100	34574700	56500	56500	56500	56500	0
323	20240328	133000	34574700	56500	56500	56500	56500	0
324	20240328	132900	34574700	56500	56500	56500	56500	0
325	20240328	132800	34574700	56500	56500	56500	56500	0
326	20240328	132700	34574700	56500	56500	56500	56500	0
327	20240328	132600	34574700	56500	56500	56500	56500	0
328	20240328	132500	34574700	56500	56500	56500	56500	0
329	20240328	132400	34574700	56500	56700	56700	56500	183
330	20240328	132300	24216600	56600	56600	56600	56600	26
331	20240328	132200	22745000	56600	56600	56600	56600	0
332	20240328	132100	22745000	56600	56700	56700	56600	55
333	20240328	132000	19627700	56800	56800	56800	56800	0
334	20240328	131900	19627700	56800	56800	56800	56800	0
335	20240328	131800	19627700	56800	56800	56800	56800	0
336	20240328	131700	19627700	56800	56800	56800	56800	0
337	20240328	131600	19627700	56800	56800	56800	56800	0
338	20240328	131500	19627700	56800	56800	56800	56800	0
339	20240328	131400	19627700	56800	56800	56800	56800	0
340	20240328	131300	19627700	56800	56800	56800	56800	0
341	20240328	131200	19627700	56800	56800	56800	56800	0
342	20240328	131100	19627700	56800	56800	56800	56800	0
343	20240328	131000	19627700	56800	56800	56800	56800	0
344	20240328	130900	19627700	56800	56800	56800	56800	2
345	20240328	130800	19514100	56800	56800	56800	56800	0
346	20240328	130700	19514100	56800	56800	56800	56800	1
347	20240328	130600	19457300	56800	56800	56800	56800	0
348	20240328	130500	19457300	56800	56800	56800	56800	0
349	20240328	130400	19457300	56800	56800	56800	56800	0
350	20240328	130300	19457300	56800	56800	56800	56800	0
351	20240328	130200	19457300	56800	56800	56800	56800	0
352	20240328	130100	19457300	56800	56800	56800	56800	0
353	20240328	130000	19457300	56800	56800	56800	56800	4
354	20240328	125900	19230100	56700	56700	56700	56700	0
355	20240328	125800	19230100	56700	56700	56700	56700	0
356	20240328	125700	19230100	56700	56700	56700	56700	0
357	20240328	125600	19230100	56700	56700	56700	56700	0
358	20240328	125500	19230100	56700	56700	56700	56700	0
359	20240328	125400	19230100	56700	56700	56700	56700	1
360	20240328	125300	19173400	56700	56700	56700	56700	0
361	20240328	125200	19173400	56700	56700	56700	56700	0
362	20240328	125100	19173400	56700	56700	56700	56700	0
363	20240328	125000	19173400	56700	56700	56700	56700	0
364	20240328	124900	19173400	56700	56700	56700	56700	0
365	20240328	124800	19173400	56700	56700	56700	56700	0
366	20240328	124700	19173400	56700	56700	56700	56700	0
367	20240328	124600	19173400	56700	56700	56700	56700	0
368	20240328	124500	19173400	56700	56700	56700	56700	0
369	20240328	124400	19173400	56700	56700	56700	56700	0
370	20240328	124300	19173400	56700	56700	56700	56700	0
371	20240328	124200	19173400	56700	56700	56700	56700	0
372	20240328	124100	19173400	56700	56700	56700	56700	0
373	20240328	124000	19173400	56700	56700	56700	56700	0
374	20240328	123900	19173400	56700	56700	56700	56700	0
375	20240328	123800	19173400	56700	56700	56700	56700	0
376	20240328	123700	19173400	56700	56700	56700	56700	0
377	20240328	123600	19173400	56700	56700	56700	56700	0
378	20240328	123500	19173400	56700	56700	56700	56700	0
379	20240328	123400	19173400	56700	56700	56700	56700	0
380	20240328	123300	19173400	56700	56700	56700	56700	0
381	20240328	123200	19173400	56700	56700	56700	56700	0
382	20240328	123100	19173400	56700	56700	56700	56700	0
383	20240328	123000	19173400	56700	56700	56700	56700	0
384	20240328	122900	19173400	56700	56700	56700	56700	0
385	20240328	122800	19173400	56700	56700	56700	56700	0
386	20240328	122700	19173400	56700	56700	56700	56700	0
387	20240328	122600	19173400	56700	56700	56700	56700	0
388	20240328	122500	19173400	56700	56700	56700	56700	0
389	20240328	122400	19173400	56700	56700	56700	56700	0
390	20240328	122300	19173400	56700	56700	56700	56700	0
391	20240328	122200	19173400	56700	56700	56700	56700	0
392	20240328	122100	19173400	56700	56700	56700	56700	0
393	20240328	122000	19173400	56700	56700	56700	56700	0
394	20240328	121900	19173400	56700	56700	56700	56700	0
395	20240328	121800	19173400	56700	56700	56700	56700	0
396	20240328	121700	19173400	56700	56700	56700	56700	0
397	20240328	121600	19173400	56700	56700	56700	56700	6
398	20240328	121500	18833200	56700	56700	56700	56700	0
399	20240328	121400	18833200	56700	56700	56700	56700	0
400	20240328	121300	18833200	56700	56700	56700	56700	3
401	20240328	121200	18663100	56700	56700	56700	56700	0
402	20240328	121100	18663100	56700	56700	56700	56700	0
403	20240328	121000	18663100	56700	56700	56700	56700	0
404	20240328	120900	18663100	56700	56700	56700	56700	0
405	20240328	120800	18663100	56700	56700	56700	56700	0
406	20240328	120700	18663100	56700	56700	56700	56700	0
407	20240328	120600	18663100	56700	56900	56900	56700	10
408	20240328	120500	18094700	56900	56900	56900	56900	0
409	20240328	120400	18094700	56900	56900	56900	56900	8
410	20240328	120300	17639500	57100	57100	57100	57100	0
411	20240328	120200	17639500	57100	57100	57100	57100	0
412	20240328	120100	17639500	57100	57100	57100	57100	0
413	20240328	120000	17639500	57100	57100	57100	57100	0
414	20240328	115900	17639500	57100	57100	57100	57100	0
415	20240328	115800	17639500	57100	57100	57100	57100	0
416	20240328	115700	17639500	57100	57100	57100	57100	0
417	20240328	115600	17639500	57100	57100	57100	57100	0
418	20240328	115500	17639500	57100	57100	57100	57100	1
419	20240328	115400	17582400	57100	57100	57100	57100	0
420	20240328	115300	17582400	57100	57100	57100	57100	0
421	20240328	115200	17582400	57100	57100	57100	57100	0
422	20240328	115100	17582400	57100	57100	57100	57100	0
423	20240328	115000	17582400	57100	57100	57100	57100	0
424	20240328	114900	17582400	57100	57100	57100	57100	0
425	20240328	114800	17582400	57100	57100	57100	57100	0
426	20240328	114700	17582400	57100	57100	57100	57100	0
427	20240328	114600	17582400	57100	57100	57100	57100	0
428	20240328	114500	17582400	57100	57100	57100	57100	0
429	20240328	114400	17582400	57100	57100	57100	57100	0
430	20240328	114300	17582400	57100	57100	57100	57100	0
431	20240328	114200	17582400	57100	57100	57100	57100	2
432	20240328	114100	17468200	56700	56700	56700	56700	0
433	20240328	114000	17468200	56700	56700	56700	56700	0
434	20240328	113900	17468200	56700	56700	56700	56700	0
435	20240328	113800	17468200	56700	56700	56700	56700	0
436	20240328	113700	17468200	56700	56700	56700	56700	0
437	20240328	113600	17468200	56700	56700	56700	56700	0
438	20240328	113500	17468200	56700	56700	56700	56700	0
439	20240328	113400	17468200	56700	56700	56700	56700	0
440	20240328	113300	17468200	56700	56800	56800	56700	21
441	20240328	113200	16277300	57200	57200	57200	57200	2
442	20240328	113100	16162900	57200	57200	57200	57200	0
443	20240328	113000	16162900	57200	57200	57200	57200	0
444	20240328	112900	16162900	57200	57200	57200	57200	0
445	20240328	112800	16162900	57200	57200	57200	57200	0
446	20240328	112700	16162900	57200	57200	57200	57200	0
447	20240328	112600	16162900	57200	57200	57200	57200	0
448	20240328	112500	16162900	57200	57200	57200	57200	0
449	20240328	112400	16162900	57200	57200	57200	57200	0
450	20240328	112300	16162900	57200	57200	57200	57200	0
451	20240328	112200	16162900	57200	57200	57200	57200	0
452	20240328	112100	16162900	57200	57200	57200	57200	0
453	20240328	112000	16162900	57200	57200	57200	57200	0
454	20240328	111900	16162900	57200	57200	57200	57200	2
455	20240328	111800	16048500	57000	57000	57000	57000	0
456	20240328	111700	16048500	57000	57000	57000	57000	0
457	20240328	111600	16048500	57000	57000	57000	57000	0
458	20240328	111500	16048500	57000	57000	57000	57000	0
459	20240328	111400	16048500	57000	57000	57000	57000	0
460	20240328	111300	16048500	57000	57000	57000	57000	0
461	20240328	111200	16048500	57000	57000	57000	57000	0
462	20240328	111100	16048500	57000	57000	57000	57000	2
463	20240328	111000	15934500	57400	57400	57400	57400	0
464	20240328	110900	15934500	57400	57400	57400	57400	0
465	20240328	110800	15934500	57400	57400	57400	57400	0
466	20240328	110700	15934500	57400	57400	57400	57400	0
467	20240328	110600	15934500	57400	57400	57400	57400	0
468	20240328	110500	15934500	57400	57400	57400	57400	0
469	20240328	110400	15934500	57400	57400	57400	57400	0
470	20240328	110300	15934500	57400	57400	57400	57400	0
471	20240328	110200	15934500	57400	57400	57400	57400	0
472	20240328	110100	15934500	57400	57400	57400	57400	0
473	20240328	110000	15934500	57400	57400	57400	57400	0
474	20240328	105900	15934500	57400	57400	57400	57400	0
475	20240328	105800	15934500	57400	57400	57400	57400	0
476	20240328	105700	15934500	57400	57400	57400	57400	0
477	20240328	105600	15934500	57400	57400	57400	57400	0
478	20240328	105500	15934500	57400	57400	57400	57400	0
479	20240328	105400	15934500	57400	57400	57400	57400	0
480	20240328	105300	15934500	57400	57400	57400	57400	0
481	20240328	105200	15934500	57400	57400	57400	57400	0
482	20240328	105100	15934500	57400	57400	57400	57400	0
483	20240328	105000	15934500	57400	57400	57400	57400	0
484	20240328	104900	15934500	57400	57400	57400	57400	2
485	20240328	104800	15819700	56900	56900	56900	56900	3
486	20240328	104700	15649000	56900	56900	56900	56900	0
487	20240328	104600	15649000	56900	56900	56900	56900	0
488	20240328	104500	15649000	56900	56900	56900	56900	0
489	20240328	104400	15649000	56900	57000	57000	56900	23
490	20240328	104300	14338900	56900	56900	56900	56900	0
491	20240328	104200	14338900	56900	56900	56900	56900	0
492	20240328	104100	14338900	56900	56900	56900	56900	0
493	20240328	104000	14338900	56900	56900	56900	56900	0
494	20240328	103900	14338900	56900	56900	56900	56900	0
495	20240328	103800	14338900	56900	56900	56900	56900	0
496	20240328	103700	14338900	56900	56900	56900	56900	0
497	20240328	103600	14338900	56900	56900	56900	56900	0
498	20240328	103500	14338900	56900	56900	56900	56900	0
499	20240328	103400	14338900	56900	56900	56900	56900	0
500	20240328	103300	14338900	56900	56900	56900	56900	0
501	20240328	103200	14338900	56900	56900	56900	56900	1
502	20240328	103100	14282000	57000	57000	57000	57000	0
503	20240328	103000	14282000	57000	57000	57000	57000	4
504	20240328	102900	14054000	56900	56900	56900	56900	0
505	20240328	102800	14054000	56900	56900	56900	56900	0
506	20240328	102700	14054000	56900	56900	56900	56900	0
507	20240328	102600	14054000	56900	56900	56900	56900	0
508	20240328	102500	14054000	56900	56900	56900	56900	0
509	20240328	102400	14054000	56900	56900	56900	56900	0
510	20240328	102300	14054000	56900	56900	56900	56900	0
511	20240328	102200	14054000	56900	56900	56900	56900	0
512	20240328	102100	14054000	56900	56900	56900	56900	0
513	20240328	102000	14054000	56900	56900	56900	56900	0
514	20240328	101900	14054000	56900	56900	56900	56900	0
515	20240328	101800	14054000	56900	56900	56900	56900	1
516	20240328	101700	13997100	56600	56600	56600	56600	0
517	20240328	101600	13997100	56600	56600	56600	56600	0
518	20240328	101500	13997100	56600	56600	56600	56600	0
519	20240328	101400	13997100	56600	56600	56600	56600	0
520	20240328	101300	13997100	56600	56600	56600	56600	0
521	20240328	101200	13997100	56600	56600	56600	56600	0
522	20240328	101100	13997100	56600	56600	56600	56600	0
523	20240328	101000	13997100	56600	56600	56600	56600	0
524	20240328	100900	13997100	56600	56600	56600	56600	0
525	20240328	100800	13997100	56600	56600	56600	56600	0
526	20240328	100700	13997100	56600	56600	56600	56600	0
527	20240328	100600	13997100	56600	56600	56600	56600	0
528	20240328	100500	13997100	56600	56600	56600	56600	0
529	20240328	100400	13997100	56600	56600	56600	56600	0
530	20240328	100300	13997100	56600	56600	56600	56600	0
531	20240328	100200	13997100	56600	56600	56600	56600	0
532	20240328	100100	13997100	56600	56600	56600	56600	0
533	20240328	100000	13997100	56600	56700	56700	56600	59
534	20240328	095900	10657200	56600	56600	56600	56600	0
535	20240328	095800	10657200	56600	56600	56600	56600	0
536	20240328	095700	10657200	56600	56600	56600	56600	0
537	20240328	095600	10657200	56600	56600	56600	56600	0
538	20240328	095500	10657200	56600	56600	56600	56600	0
539	20240328	095400	10657200	56600	56600	56600	56600	0
540	20240328	095300	10657200	56600	56600	56600	56600	0
541	20240328	095200	10657200	56600	56600	56600	56600	0
542	20240328	095100	10657200	56600	56600	56600	56600	0
543	20240328	095000	10657200	56600	56600	56600	56600	0
544	20240328	094900	10657200	56600	56600	56600	56600	0
545	20240328	094800	10657200	56600	56600	56600	56600	0
546	20240328	094700	10657200	56600	56600	56600	56600	0
547	20240328	094600	10657200	56600	56600	56600	56600	0
548	20240328	094500	10657200	56600	56600	56600	56600	0
549	20240328	094400	10657200	56600	56600	56600	56600	0
550	20240328	094300	10657200	56600	56600	56600	56600	0
551	20240328	094200	10657200	56600	56600	56600	56600	0
552	20240328	094100	10657200	56600	56600	56600	56600	0
553	20240328	094000	10657200	56600	56600	56600	56600	0
554	20240328	093900	10657200	56600	56600	56600	56600	0
555	20240328	093800	10657200	56600	56600	56600	56600	0
556	20240328	093700	10657200	56600	56600	56600	56600	0
557	20240328	093600	10657200	56600	56600	56600	56600	0
558	20240328	093500	10657200	56600	56600	56600	56600	0
559	20240328	093400	10657200	56600	56600	56600	56600	0
560	20240328	093300	10657200	56600	56600	56600	56600	0
561	20240328	093200	10657200	56600	56600	56600	56600	0
562	20240328	093100	10657200	56600	56600	56600	56600	60
563	20240328	093000	7261200	56600	56700	56700	56600	10
564	20240328	092900	6695100	57000	57000	57000	57000	0
565	20240328	092800	6695100	57000	57000	57000	57000	0
566	20240328	092700	6695100	57000	57000	57000	57000	0
567	20240328	092600	6695100	57000	57000	57000	57000	5
568	20240328	092500	6410100	57000	57000	57000	57000	0
569	20240328	092400	6410100	57000	57000	57000	57000	10
570	20240328	092300	5840100	56700	56700	56700	56700	0
571	20240328	092200	5840100	56700	56700	56700	56700	0
572	20240328	092100	5840100	56700	56700	56700	56700	0
573	20240328	092000	5840100	56700	56700	56700	56700	6
574	20240328	091900	5499900	56700	56700	56700	56700	0
575	20240328	091800	5499900	56700	56700	56700	56700	44
576	20240328	091700	3005100	56700	56700	56700	56700	0
577	20240328	091600	3005100	56700	56700	56700	56700	2
578	20240328	091500	2891700	56700	56700	56700	56700	0
579	20240328	091400	2891700	56700	56700	56700	56700	0
580	20240328	091300	2891700	56700	56700	56700	56700	15
581	20240328	091200	2041200	56700	56700	56700	56700	0
582	20240328	091100	2041200	56700	56700	56700	56700	0
583	20240328	091000	2041200	56700	56700	56700	56700	33
584	20240328	090900	170100	56700	56700	56700	56700	0
585	20240328	090800	170100	56700	56700	56700	56700	0
586	20240328	090700	170100	56700	56700	56700	56700	0
587	20240328	090600	170100	56700	56700	56700	56700	0
588	20240328	090500	170100	56700	56700	56700	56700	0
589	20240328	090400	170100	56700	56700	56700	56700	0
590	20240328	090300	170100	56700	56700	56700	56700	0
591	20240328	090200	170100	56700	56700	56700	56700	0
592	20240328	090100	170100	56700	56700	56700	56700	0
593	20240328	090000	170100	56700	56700	56700	56700	3