KissMeData/011390/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	185600	33379200	53000	53000	53000	53000	128
3	20240425	185500	33379200	53000	53000	53000	53000	0
4	20240425	185400	33379200	53000	53000	53000	53000	0
5	20240425	185300	33379200	53000	53000	53000	53000	0
6	20240425	185200	33379200	53000	53000	53000	53000	0
7	20240425	185100	33379200	53000	53000	53000	53000	0
8	20240425	185000	33379200	53000	53000	53000	53000	0
9	20240425	184900	33379200	53000	53000	53000	53000	0
10	20240425	184800	33379200	53000	53000	53000	53000	0
11	20240425	184700	33379200	53000	53000	53000	53000	0
12	20240425	184600	33379200	53000	53000	53000	53000	0
13	20240425	184500	33379200	53000	53000	53000	53000	0
14	20240425	184400	33379200	53000	53000	53000	53000	0
15	20240425	184300	33379200	53000	53000	53000	53000	0
16	20240425	184200	33379200	53000	53000	53000	53000	0
17	20240425	184100	33379200	53000	53000	53000	53000	0
18	20240425	184000	33379200	53000	53000	53000	53000	0
19	20240425	183900	33379200	53000	53000	53000	53000	0
20	20240425	183800	33379200	53000	53000	53000	53000	0
21	20240425	183700	33379200	53000	53000	53000	53000	0
22	20240425	183600	33379200	53000	53000	53000	53000	0
23	20240425	183500	33379200	53000	53000	53000	53000	0
24	20240425	183400	33379200	53000	53000	53000	53000	0
25	20240425	183300	33379200	53000	53000	53000	53000	0
26	20240425	183200	33379200	53000	53000	53000	53000	0
27	20240425	183100	33379200	53000	53000	53000	53000	0
28	20240425	183000	33379200	53000	53000	53000	53000	0
29	20240425	182900	33379200	53000	53000	53000	53000	0
30	20240425	182800	33379200	53000	53000	53000	53000	0
31	20240425	182700	33379200	53000	53000	53000	53000	0
32	20240425	182600	33379200	53000	53000	53000	53000	128
33	20240425	182500	33379200	53000	53000	53000	53000	0
34	20240425	182400	33379200	53000	53000	53000	53000	0
35	20240425	182300	33379200	53000	53000	53000	53000	0
36	20240425	182200	33379200	53000	53000	53000	53000	0
37	20240425	182100	33379200	53000	53000	53000	53000	0
38	20240425	182000	33379200	53000	53000	53000	53000	0
39	20240425	181900	33379200	53000	53000	53000	53000	0
40	20240425	181800	33379200	53000	53000	53000	53000	0
41	20240425	181700	33379200	53000	53000	53000	53000	0
42	20240425	181600	33379200	53000	53000	53000	53000	0
43	20240425	181500	33379200	53000	53000	53000	53000	0
44	20240425	181400	33379200	53000	53000	53000	53000	0
45	20240425	181300	33379200	53000	53000	53000	53000	0
46	20240425	181200	33379200	53000	53000	53000	53000	0
47	20240425	181100	33379200	53000	53000	53000	53000	0
48	20240425	181000	33379200	53000	53000	53000	53000	0
49	20240425	180900	33379200	53000	53000	53000	53000	0
50	20240425	180800	33379200	53000	53000	53000	53000	0
51	20240425	180700	33379200	53000	53000	53000	53000	0
52	20240425	180600	33379200	53000	53000	53000	53000	0
53	20240425	180500	33379200	53000	53000	53000	53000	0
54	20240425	180400	33379200	53000	53000	53000	53000	0
55	20240425	180300	33379200	53000	53000	53000	53000	0
56	20240425	180200	33379200	53000	53000	53000	53000	0
57	20240425	180100	33379200	53000	53000	53000	53000	0
58	20240425	180000	33379200	53000	53000	53000	53000	0
59	20240425	175900	33379200	53000	53000	53000	53000	0
60	20240425	175800	33379200	53000	53000	53000	53000	0
61	20240425	175700	33379200	53000	53000	53000	53000	0
62	20240425	175600	33379200	53000	53000	53000	53000	128
63	20240425	175500	33379200	53000	53000	53000	53000	0
64	20240425	175400	33379200	53000	53000	53000	53000	0
65	20240425	175300	33379200	53000	53000	53000	53000	0
66	20240425	175200	33379200	53000	53000	53000	53000	0
67	20240425	175100	33379200	53000	53000	53000	53000	0
68	20240425	175000	33379200	53000	53000	53000	53000	0
69	20240425	174900	33379200	53000	53000	53000	53000	0
70	20240425	174800	33379200	53000	53000	53000	53000	0
71	20240425	174700	33379200	53000	53000	53000	53000	0
72	20240425	174600	33379200	53000	53000	53000	53000	0
73	20240425	174500	33379200	53000	53000	53000	53000	0
74	20240425	174400	33379200	53000	53000	53000	53000	0
75	20240425	174300	33379200	53000	53000	53000	53000	0
76	20240425	174200	33379200	53000	53000	53000	53000	0
77	20240425	174100	33379200	53000	53000	53000	53000	0
78	20240425	174000	33379200	53000	53000	53000	53000	0
79	20240425	173900	33379200	53000	53000	53000	53000	0
80	20240425	173800	33379200	53000	53000	53000	53000	0
81	20240425	173700	33379200	53000	53000	53000	53000	0
82	20240425	173600	33379200	53000	53000	53000	53000	0
83	20240425	173500	33379200	53000	53000	53000	53000	0
84	20240425	173400	33379200	53000	53000	53000	53000	0
85	20240425	173300	33379200	53000	53000	53000	53000	0
86	20240425	173200	33379200	53000	53000	53000	53000	0
87	20240425	173100	33379200	53000	53000	53000	53000	0
88	20240425	173000	33379200	53000	53000	53000	53000	0
89	20240425	172900	33379200	53000	53000	53000	53000	0
90	20240425	172800	33379200	53000	53000	53000	53000	0
91	20240425	172700	33379200	53000	53000	53000	53000	0
92	20240425	172600	33379200	53000	53000	53000	53000	128
93	20240425	172500	33379200	53000	53000	53000	53000	0
94	20240425	172400	33379200	53000	53000	53000	53000	0
95	20240425	172300	33379200	53000	53000	53000	53000	0
96	20240425	172200	33379200	53000	53000	53000	53000	0
97	20240425	172100	33379200	53000	53000	53000	53000	0
98	20240425	172000	33379200	53000	53000	53000	53000	0
99	20240425	171900	33379200	53000	53000	53000	53000	0
100	20240425	171800	33379200	53000	53000	53000	53000	0
101	20240425	171700	33379200	53000	53000	53000	53000	0
102	20240425	171600	33379200	53000	53000	53000	53000	0
103	20240425	171500	33379200	53000	53000	53000	53000	0
104	20240425	171400	33379200	53000	53000	53000	53000	0
105	20240425	171300	33379200	53000	53000	53000	53000	0
106	20240425	171200	33379200	53000	53000	53000	53000	0
107	20240425	171100	33379200	53000	53000	53000	53000	0
108	20240425	171000	33379200	53000	53000	53000	53000	0
109	20240425	170900	33379200	53000	53000	53000	53000	0
110	20240425	170800	33379200	53000	53000	53000	53000	0
111	20240425	170700	33379200	53000	53000	53000	53000	0
112	20240425	170600	33379200	53000	53000	53000	53000	0
113	20240425	170500	33379200	53000	53000	53000	53000	0
114	20240425	170400	33379200	53000	53000	53000	53000	0
115	20240425	170300	33379200	53000	53000	53000	53000	0
116	20240425	170200	33379200	53000	53000	53000	53000	0
117	20240425	170100	33379200	53000	53000	53000	53000	0
118	20240425	170000	33379200	53000	53000	53000	53000	0
119	20240425	165900	33379200	53000	53000	53000	53000	0
120	20240425	165800	33379200	53000	53000	53000	53000	0
121	20240425	165700	33379200	53000	53000	53000	53000	0
122	20240425	165600	33379200	53000	53000	53000	53000	128
123	20240425	165500	33379200	53000	53000	53000	53000	0
124	20240425	165400	33379200	53000	53000	53000	53000	0
125	20240425	165300	33379200	53000	53000	53000	53000	0
126	20240425	165200	33379200	53000	53000	53000	53000	0
127	20240425	165100	33379200	53000	53000	53000	53000	0
128	20240425	165000	33379200	53000	53000	53000	53000	0
129	20240425	164900	33379200	53000	53000	53000	53000	0
130	20240425	164800	33379200	53000	53000	53000	53000	0
131	20240425	164700	33379200	53000	53000	53000	53000	0
132	20240425	164600	33379200	53000	53000	53000	53000	0
133	20240425	164500	33379200	53000	53000	53000	53000	0
134	20240425	164400	33379200	53000	53000	53000	53000	0
135	20240425	164300	33379200	53000	53000	53000	53000	0
136	20240425	164200	33379200	53000	53000	53000	53000	0
137	20240425	164100	33379200	53000	53000	53000	53000	0
138	20240425	164000	33379200	53000	53000	53000	53000	0
139	20240425	163900	33379200	53000	53000	53000	53000	0
140	20240425	163800	33379200	53000	53000	53000	53000	0
141	20240425	163700	33379200	53000	53000	53000	53000	0
142	20240425	163600	33379200	53000	53000	53000	53000	0
143	20240425	163500	33379200	53000	53000	53000	53000	0
144	20240425	163400	33379200	53000	53000	53000	53000	0
145	20240425	163300	33379200	53000	53000	53000	53000	0
146	20240425	163200	33379200	53000	53000	53000	53000	0
147	20240425	163100	33379200	53000	53000	53000	53000	0
148	20240425	163000	33379200	53000	53000	53000	53000	0
149	20240425	162900	33379200	53000	53000	53000	53000	0
150	20240425	162800	33379200	53000	53000	53000	53000	0
151	20240425	162700	33379200	53000	53000	53000	53000	0
152	20240425	162600	33379200	53000	53000	53000	53000	128
153	20240425	162500	33379200	53000	53000	53000	53000	0
154	20240425	162400	33379200	53000	53000	53000	53000	0
155	20240425	162300	33379200	53000	53000	53000	53000	0
156	20240425	162200	33379200	53000	53000	53000	53000	0
157	20240425	162100	33379200	53000	53000	53000	53000	0
158	20240425	162000	33379200	53000	53000	53000	53000	0
159	20240425	161900	33379200	53000	53000	53000	53000	0
160	20240425	161800	33379200	53000	53000	53000	53000	0
161	20240425	161700	33379200	53000	53000	53000	53000	0
162	20240425	161600	33379200	53000	53000	53000	53000	0
163	20240425	161500	33379200	53000	53000	53000	53000	0
164	20240425	161400	33379200	53000	53000	53000	53000	0
165	20240425	161300	33379200	53000	53000	53000	53000	0
166	20240425	161200	33379200	53000	53000	53000	53000	0
167	20240425	161100	33379200	53000	53000	53000	53000	0
168	20240425	161000	33379200	53000	53000	53000	53000	0
169	20240425	160900	33379200	53000	53000	53000	53000	0
170	20240425	160800	33379200	53000	53000	53000	53000	0
171	20240425	160700	33379200	53000	53000	53000	53000	0
172	20240425	160600	33379200	53000	53000	53000	53000	0
173	20240425	160500	33379200	53000	53000	53000	53000	0
174	20240425	160400	33379200	53000	53000	53000	53000	0
175	20240425	160300	33379200	53000	53000	53000	53000	0
176	20240425	160200	33379200	53000	53000	53000	53000	0
177	20240425	160100	33379200	53000	53000	53000	53000	0
178	20240425	160000	33379200	53000	53000	53000	53000	0
179	20240425	155900	33379200	53000	53000	53000	53000	0
180	20240425	155800	33379200	53000	53000	53000	53000	0
181	20240425	155700	33379200	53000	53000	53000	53000	0
182	20240425	155600	33379200	53000	53000	53000	53000	128
183	20240425	155500	33379200	53000	53000	53000	53000	0
184	20240425	155400	33379200	53000	53000	53000	53000	0
185	20240425	155300	33379200	53000	53000	53000	53000	0
186	20240425	155200	33379200	53000	53000	53000	53000	0
187	20240425	155100	33379200	53000	53000	53000	53000	0
188	20240425	155000	33379200	53000	53000	53000	53000	0
189	20240425	154900	33379200	53000	53000	53000	53000	0
190	20240425	154800	33379200	53000	53000	53000	53000	0
191	20240425	154700	33379200	53000	53000	53000	53000	0
192	20240425	154600	33379200	53000	53000	53000	53000	0
193	20240425	154500	33379200	53000	53000	53000	53000	0
194	20240425	154400	33379200	53000	53000	53000	53000	0
195	20240425	154300	33379200	53000	53000	53000	53000	0
196	20240425	154200	33379200	53000	53000	53000	53000	0
197	20240425	154100	33379200	53000	53000	53000	53000	0
198	20240425	154000	33379200	53000	53000	53000	53000	0
199	20240425	153900	33379200	53000	53000	53000	53000	0
200	20240425	153800	33379200	53000	53000	53000	53000	0
201	20240425	153700	33379200	53000	53000	53000	53000	0
202	20240425	153600	33379200	53000	53000	53000	53000	0
203	20240425	153500	33379200	53000	53000	53000	53000	0
204	20240425	153400	33379200	53000	53000	53000	53000	0
205	20240425	153300	33379200	53000	53000	53000	53000	0
206	20240425	153200	33379200	53000	53000	53000	53000	0
207	20240425	153100	33379200	53000	53000	53000	53000	0
208	20240425	153000	33379200	53000	53000	53000	53000	128
209	20240425	152900	26595200	53000	53000	53000	53000	0
210	20240425	152800	26595200	53000	53000	53000	53000	0
211	20240425	152700	26595200	53000	53000	53000	53000	0
212	20240425	152600	26595200	53000	53000	53000	53000	0
213	20240425	152500	26595200	53000	53000	53000	53000	0
214	20240425	152400	26595200	53000	53000	53000	53000	0
215	20240425	152300	26595200	53000	53000	53000	53000	0
216	20240425	152200	26595200	53000	53000	53000	53000	0
217	20240425	152100	26595200	53000	53000	53000	53000	0
218	20240425	152000	26595200	53000	53000	53000	53000	0
219	20240425	151900	26595200	53000	53000	53000	53000	6
220	20240425	151800	26277200	53000	53000	53000	53000	0
221	20240425	151700	26277200	53000	53000	53000	53000	1
222	20240425	151600	26224200	52900	52900	52900	52900	0
223	20240425	151500	26224200	52900	52900	52900	52900	0
224	20240425	151400	26224200	52900	52900	52900	52900	0
225	20240425	151300	26224200	52900	52900	52900	52900	0
226	20240425	151200	26224200	52900	52900	52900	52900	0
227	20240425	151100	26224200	52900	52900	52900	52900	4
228	20240425	151000	26012600	52900	52900	52900	52900	0
229	20240425	150900	26012600	52900	52900	52900	52900	0
230	20240425	150800	26012600	52900	52900	52900	52900	0
231	20240425	150700	26012600	52900	52900	52900	52900	0
232	20240425	150600	26012600	52900	52900	52900	52900	0
233	20240425	150500	26012600	52900	52900	52900	52900	0
234	20240425	150400	26012600	52900	52900	52900	52900	0
235	20240425	150300	26012600	52900	52900	52900	52900	0
236	20240425	150200	26012600	52900	52900	52900	52900	0
237	20240425	150100	26012600	52900	52900	52900	52900	0
238	20240425	150000	26012600	52900	52900	52900	52900	0
239	20240425	145900	26012600	52900	52900	52900	52900	0
240	20240425	145800	26012600	52900	52900	52900	52900	0
241	20240425	145700	26012600	52900	52900	52900	52900	0
242	20240425	145600	26012600	52900	52900	52900	52900	0
243	20240425	145500	26012600	52900	52900	52900	52900	0
244	20240425	145400	26012600	52900	52900	52900	52900	0
245	20240425	145300	26012600	52900	52900	52900	52900	0
246	20240425	145200	26012600	52900	52900	52900	52900	0
247	20240425	145100	26012600	52900	52900	52900	52900	0
248	20240425	145000	26012600	52900	52900	52900	52900	30
249	20240425	144900	24425600	52900	52900	52900	52900	0
250	20240425	144800	24425600	52900	52900	52900	52900	0
251	20240425	144700	24425600	52900	52900	52900	52900	0
252	20240425	144600	24425600	52900	52900	52900	52900	0
253	20240425	144500	24425600	52900	52900	52900	52900	0
254	20240425	144400	24425600	52900	52900	52900	52900	0
255	20240425	144300	24425600	52900	52900	52900	52900	0
256	20240425	144200	24425600	52900	52900	52900	52900	0
257	20240425	144100	24425600	52900	52900	52900	52900	0
258	20240425	144000	24425600	52900	52900	52900	52900	0
259	20240425	143900	24425600	52900	52900	52900	52900	0
260	20240425	143800	24425600	52900	52900	52900	52900	0
261	20240425	143700	24425600	52900	52900	52900	52900	0
262	20240425	143600	24425600	52900	52900	52900	52900	0
263	20240425	143500	24425600	52900	52900	52900	52900	0
264	20240425	143400	24425600	52900	52900	52900	52900	0
265	20240425	143300	24425600	52900	52900	52900	52900	0
266	20240425	143200	24425600	52900	52900	52900	52900	0
267	20240425	143100	24425600	52900	52900	52900	52900	0
268	20240425	143000	24425600	52900	52900	52900	52900	0
269	20240425	142900	24425600	52900	52900	52900	52900	0
270	20240425	142800	24425600	52900	52900	52900	52900	0
271	20240425	142700	24425600	52900	52900	52900	52900	0
272	20240425	142600	24425600	52900	52900	52900	52900	0
273	20240425	142500	24425600	52900	52900	52900	52900	0
274	20240425	142400	24425600	52900	52900	52900	52900	0
275	20240425	142300	24425600	52900	52900	52900	52900	0
276	20240425	142200	24425600	52900	52900	52900	52900	35
277	20240425	142100	22574100	52900	52900	52900	52900	0
278	20240425	142000	22574100	52900	52900	52900	52900	0
279	20240425	141900	22574100	52900	52900	52900	52900	1
280	20240425	141800	22521200	53000	53000	53000	53000	0
281	20240425	141700	22521200	53000	53000	53000	53000	0
282	20240425	141600	22521200	53000	53000	53000	53000	0
283	20240425	141500	22521200	53000	53000	53000	53000	0
284	20240425	141400	22521200	53000	53000	53000	53000	0
285	20240425	141300	22521200	53000	53000	53000	53000	0
286	20240425	141200	22521200	53000	53000	53000	53000	0
287	20240425	141100	22521200	53000	53000	53000	53000	0
288	20240425	141000	22521200	53000	53000	53000	53000	0
289	20240425	140900	22521200	53000	53000	53000	53000	0
290	20240425	140800	22521200	53000	53000	53000	53000	0
291	20240425	140700	22521200	53000	53000	53000	53000	0
292	20240425	140600	22521200	53000	53000	53000	53000	0
293	20240425	140500	22521200	53000	53000	53000	53000	0
294	20240425	140400	22521200	53000	53000	53000	53000	0
295	20240425	140300	22521200	53000	53000	53000	53000	0
296	20240425	140200	22521200	53000	53000	53000	53000	0
297	20240425	140100	22521200	53000	53000	53000	53000	0
298	20240425	140000	22521200	53000	53000	53000	53000	0
299	20240425	135900	22521200	53000	53000	53000	53000	0
300	20240425	135800	22521200	53000	53000	53000	53000	0
301	20240425	135700	22521200	53000	53000	53000	53000	0
302	20240425	135600	22521200	53000	53000	53000	53000	0
303	20240425	135500	22521200	53000	53000	53000	53000	0
304	20240425	135400	22521200	53000	53000	53000	53000	0
305	20240425	135300	22521200	53000	53000	53000	53000	0
306	20240425	135200	22521200	53000	53000	53000	53000	0
307	20240425	135100	22521200	53000	53000	53000	53000	0
308	20240425	135000	22521200	53000	53000	53000	53000	0
309	20240425	134900	22521200	53000	53000	53000	53000	0
310	20240425	134800	22521200	53000	53000	53000	53000	0
311	20240425	134700	22521200	53000	53000	53000	53000	0
312	20240425	134600	22521200	53000	53000	53000	53000	0
313	20240425	134500	22521200	53000	53000	53000	53000	0
314	20240425	134400	22521200	53000	53000	53000	53000	0
315	20240425	134300	22521200	53000	53000	53000	53000	0
316	20240425	134200	22521200	53000	53000	53000	53000	0
317	20240425	134100	22521200	53000	53000	53000	53000	23
318	20240425	134000	21302200	53100	53100	53100	53100	1
319	20240425	133900	21249100	53000	53000	53000	53000	0
320	20240425	133800	21249100	53000	53000	53000	53000	0
321	20240425	133700	21249100	53000	53000	53000	53000	0
322	20240425	133600	21249100	53000	53000	53000	53000	0
323	20240425	133500	21249100	53000	53000	53000	53000	0
324	20240425	133400	21249100	53000	53000	53000	53000	0
325	20240425	133300	21249100	53000	53000	53000	53000	0
326	20240425	133200	21249100	53000	53000	53000	53000	0
327	20240425	133100	21249100	53000	53000	53000	53000	0
328	20240425	133000	21249100	53000	53000	53000	53000	0
329	20240425	132900	21249100	53000	53000	53000	53000	0
330	20240425	132800	21249100	53000	53000	53000	53000	0
331	20240425	132700	21249100	53000	53000	53000	53000	0
332	20240425	132600	21249100	53000	53000	53000	53000	1
333	20240425	132500	21196100	53100	53100	53100	53100	0
334	20240425	132400	21196100	53100	53100	53100	53100	0
335	20240425	132300	21196100	53100	53100	53100	53100	0
336	20240425	132200	21196100	53100	53100	53100	53100	0
337	20240425	132100	21196100	53100	53100	53100	53100	0
338	20240425	132000	21196100	53100	53100	53100	53100	0
339	20240425	131900	21196100	53100	53100	53100	53100	0
340	20240425	131800	21196100	53100	53100	53100	53100	0
341	20240425	131700	21196100	53100	53100	53100	53100	0
342	20240425	131600	21196100	53100	53100	53100	53100	0
343	20240425	131500	21196100	53100	53100	53100	53100	0
344	20240425	131400	21196100	53100	53100	53100	53100	0
345	20240425	131300	21196100	53100	53100	53100	53100	0
346	20240425	131200	21196100	53100	53100	53100	53100	0
347	20240425	131100	21196100	53100	53100	53100	53100	0
348	20240425	131000	21196100	53100	53100	53100	53100	0
349	20240425	130900	21196100	53100	53100	53100	53100	0
350	20240425	130800	21196100	53100	53100	53100	53100	0
351	20240425	130700	21196100	53100	53100	53100	53100	0
352	20240425	130600	21196100	53100	53100	53100	53100	0
353	20240425	130500	21196100	53100	53100	53100	53100	0
354	20240425	130400	21196100	53100	53100	53100	53100	0
355	20240425	130300	21196100	53100	53100	53100	53100	0
356	20240425	130200	21196100	53100	53100	53100	53100	0
357	20240425	130100	21196100	53100	53100	53100	53100	0
358	20240425	130000	21196100	53100	53100	53100	53100	0
359	20240425	125900	21196100	53100	53100	53100	53100	0
360	20240425	125800	21196100	53100	53100	53100	53100	0
361	20240425	125700	21196100	53100	53100	53100	53100	1
362	20240425	125600	21143000	52900	52900	52900	52900	0
363	20240425	125500	21143000	52900	52900	52900	52900	0
364	20240425	125400	21143000	52900	52900	52900	52900	0
365	20240425	125300	21143000	52900	52900	52900	52900	0
366	20240425	125200	21143000	52900	52900	52900	52900	0
367	20240425	125100	21143000	52900	52900	52900	52900	0
368	20240425	125000	21143000	52900	52900	52900	52900	0
369	20240425	124900	21143000	52900	52900	52900	52900	0
370	20240425	124800	21143000	52900	52900	52900	52900	0
371	20240425	124700	21143000	52900	52900	52900	52900	0
372	20240425	124600	21143000	52900	52900	52900	52900	0
373	20240425	124500	21143000	52900	52900	52900	52900	0
374	20240425	124400	21143000	52900	52900	52900	52900	0
375	20240425	124300	21143000	52900	52900	52900	52900	0
376	20240425	124200	21143000	52900	52900	52900	52900	0
377	20240425	124100	21143000	52900	52900	52900	52900	1
378	20240425	124000	21090100	52900	52900	52900	52900	2
379	20240425	123900	20984300	53000	53000	53000	53000	0
380	20240425	123800	20984300	53000	53000	53000	53000	0
381	20240425	123700	20984300	53000	53000	53000	53000	0
382	20240425	123600	20984300	53000	53000	53000	53000	0
383	20240425	123500	20984300	53000	53000	53000	53000	0
384	20240425	123400	20984300	53000	53000	53000	53000	0
385	20240425	123300	20984300	53000	53000	53000	53000	7
386	20240425	123200	20613300	53000	53000	53000	53000	0
387	20240425	123100	20613300	53000	53000	53000	53000	0
388	20240425	123000	20613300	53000	53000	53000	53000	0
389	20240425	122900	20613300	53000	53000	53000	53000	0
390	20240425	122800	20613300	53000	53000	53000	53000	0
391	20240425	122700	20613300	53000	53000	53000	53000	0
392	20240425	122600	20613300	53000	53000	53000	53000	0
393	20240425	122500	20613300	53000	53000	53000	53000	0
394	20240425	122400	20613300	53000	53000	53000	53000	0
395	20240425	122300	20613300	53000	53000	53000	53000	0
396	20240425	122200	20613300	53000	53000	53000	53000	1
397	20240425	122100	20560300	53300	53300	53300	53300	0
398	20240425	122000	20560300	53300	53300	53300	53300	0
399	20240425	121900	20560300	53300	53300	53300	53300	0
400	20240425	121800	20560300	53300	53300	53300	53300	0
401	20240425	121700	20560300	53300	53300	53300	53300	0
402	20240425	121600	20560300	53300	53300	53300	53300	0
403	20240425	121500	20560300	53300	53300	53300	53300	0
404	20240425	121400	20560300	53300	53300	53300	53300	0
405	20240425	121300	20560300	53300	53300	53300	53300	0
406	20240425	121200	20560300	53300	53300	53300	53300	0
407	20240425	121100	20560300	53300	53300	53300	53300	0
408	20240425	121000	20560300	53300	53300	53300	53300	0
409	20240425	120900	20560300	53300	53300	53300	53300	0
410	20240425	120800	20560300	53300	53300	53300	53300	0
411	20240425	120700	20560300	53300	53300	53300	53300	0
412	20240425	120600	20560300	53300	53300	53300	53300	0
413	20240425	120500	20560300	53300	53300	53300	53300	0
414	20240425	120400	20560300	53300	53300	53300	53300	0
415	20240425	120300	20560300	53300	53300	53300	53300	0
416	20240425	120200	20560300	53300	53300	53300	53300	0
417	20240425	120100	20560300	53300	53300	53300	53300	0
418	20240425	120000	20560300	53300	53300	53300	53300	0
419	20240425	115900	20560300	53300	53300	53300	53300	0
420	20240425	115800	20560300	53300	53300	53300	53300	0
421	20240425	115700	20560300	53300	53100	53300	53100	5
422	20240425	115600	20294400	53100	53100	53100	53100	0
423	20240425	115500	20294400	53100	53100	53100	53100	1
424	20240425	115400	20241300	53000	53000	53000	53000	75
425	20240425	115300	16266300	53000	52900	53000	52900	59
426	20240425	115200	13139400	52900	52900	52900	52900	42
427	20240425	115100	10917600	53000	53000	53000	53000	0
428	20240425	115000	10917600	53000	53000	53000	53000	0
429	20240425	114900	10917600	53000	53000	53000	53000	0
430	20240425	114800	10917600	53000	53000	53000	53000	0
431	20240425	114700	10917600	53000	53000	53000	53000	0
432	20240425	114600	10917600	53000	53000	53000	53000	0
433	20240425	114500	10917600	53000	53000	53000	53000	0
434	20240425	114400	10917600	53000	53000	53000	53000	0
435	20240425	114300	10917600	53000	53000	53000	53000	0
436	20240425	114200	10917600	53000	53000	53000	53000	0
437	20240425	114100	10917600	53000	53000	53000	53000	0
438	20240425	114000	10917600	53000	53000	53000	53000	0
439	20240425	113900	10917600	53000	53000	53000	53000	0
440	20240425	113800	10917600	53000	53000	53000	53000	0
441	20240425	113700	10917600	53000	53000	53000	53000	0
442	20240425	113600	10917600	53000	53000	53000	53000	0
443	20240425	113500	10917600	53000	53000	53000	53000	0
444	20240425	113400	10917600	53000	53000	53000	53000	0
445	20240425	113300	10917600	53000	53000	53000	53000	0
446	20240425	113200	10917600	53000	53000	53000	53000	0
447	20240425	113100	10917600	53000	53000	53000	53000	0
448	20240425	113000	10917600	53000	53000	53000	53000	0
449	20240425	112900	10917600	53000	53000	53000	53000	0
450	20240425	112800	10917600	53000	53000	53000	53000	0
451	20240425	112700	10917600	53000	53000	53000	53000	0
452	20240425	112600	10917600	53000	53000	53000	53000	0
453	20240425	112500	10917600	53000	53000	53000	53000	0
454	20240425	112400	10917600	53000	53000	53000	53000	0
455	20240425	112300	10917600	53000	53000	53000	53000	0
456	20240425	112200	10917600	53000	53000	53000	53000	0
457	20240425	112100	10917600	53000	53000	53000	53000	0
458	20240425	112000	10917600	53000	53000	53000	53000	0
459	20240425	111900	10917600	53000	53000	53000	53000	0
460	20240425	111800	10917600	53000	53000	53000	53000	0
461	20240425	111700	10917600	53000	53000	53000	53000	0
462	20240425	111600	10917600	53000	53000	53000	53000	0
463	20240425	111500	10917600	53000	53000	53000	53000	10
464	20240425	111400	10387600	53000	53000	53000	53000	0
465	20240425	111300	10387600	53000	53000	53000	53000	1
466	20240425	111200	10334600	53000	53000	53000	53000	0
467	20240425	111100	10334600	53000	53000	53000	53000	0
468	20240425	111000	10334600	53000	53000	53000	53000	0
469	20240425	110900	10334600	53000	53000	53000	53000	0
470	20240425	110800	10334600	53000	53000	53000	53000	0
471	20240425	110700	10334600	53000	53000	53000	53000	0
472	20240425	110600	10334600	53000	53000	53000	53000	0
473	20240425	110500	10334600	53000	53000	53000	53000	0
474	20240425	110400	10334600	53000	53000	53000	53000	0
475	20240425	110300	10334600	53000	53000	53000	53000	0
476	20240425	110200	10334600	53000	53000	53000	53000	0
477	20240425	110100	10334600	53000	53000	53000	53000	0
478	20240425	110000	10334600	53000	53000	53000	53000	0
479	20240425	105900	10334600	53000	53000	53000	53000	0
480	20240425	105800	10334600	53000	53000	53000	53000	0
481	20240425	105700	10334600	53000	53000	53000	53000	0
482	20240425	105600	10334600	53000	53000	53000	53000	0
483	20240425	105500	10334600	53000	53000	53000	53000	0
484	20240425	105400	10334600	53000	53000	53000	53000	0
485	20240425	105300	10334600	53000	53000	53000	53000	0
486	20240425	105200	10334600	53000	53000	53000	53000	0
487	20240425	105100	10334600	53000	53000	53000	53000	0
488	20240425	105000	10334600	53000	53000	53000	53000	0
489	20240425	104900	10334600	53000	53000	53000	53000	0
490	20240425	104800	10334600	53000	53000	53000	53000	0
491	20240425	104700	10334600	53000	53000	53000	53000	0
492	20240425	104600	10334600	53000	53000	53000	53000	0
493	20240425	104500	10334600	53000	53000	53000	53000	0
494	20240425	104400	10334600	53000	53000	53000	53000	0
495	20240425	104300	10334600	53000	53000	53000	53000	0
496	20240425	104200	10334600	53000	53000	53000	53000	1
497	20240425	104100	10281600	52900	52900	52900	52900	0
498	20240425	104000	10281600	52900	52900	52900	52900	0
499	20240425	103900	10281600	52900	52900	52900	52900	0
500	20240425	103800	10281600	52900	52900	52900	52900	0
501	20240425	103700	10281600	52900	52900	52900	52900	0
502	20240425	103600	10281600	52900	52900	52900	52900	0
503	20240425	103500	10281600	52900	53300	53300	52900	2
504	20240425	103400	10175400	52900	52900	52900	52900	0
505	20240425	103300	10175400	52900	52900	52900	52900	0
506	20240425	103200	10175400	52900	52900	52900	52900	0
507	20240425	103100	10175400	52900	52900	52900	52900	7
508	20240425	103000	9805100	53000	53000	53000	53000	34
509	20240425	102900	8003100	53000	53300	53300	53000	16
510	20240425	102800	7153300	53300	53300	53300	53300	0
511	20240425	102700	7153300	53300	53300	53300	53300	0
512	20240425	102600	7153300	53300	53300	53300	53300	0
513	20240425	102500	7153300	53300	53300	53300	53300	0
514	20240425	102400	7153300	53300	53300	53300	53300	0
515	20240425	102300	7153300	53300	53300	53300	53300	0
516	20240425	102200	7153300	53300	53300	53300	53300	1
517	20240425	102100	7100000	53200	53200	53200	53200	0
518	20240425	102000	7100000	53200	53200	53200	53200	0
519	20240425	101900	7100000	53200	53200	53200	53200	60
520	20240425	101800	3908000	53200	53200	53200	53200	0
521	20240425	101700	3908000	53200	53200	53200	53200	0
522	20240425	101600	3908000	53200	53200	53200	53200	0
523	20240425	101500	3908000	53200	53200	53200	53200	0
524	20240425	101400	3908000	53200	53200	53200	53200	0
525	20240425	101300	3908000	53200	53200	53200	53200	0
526	20240425	101200	3908000	53200	53200	53200	53200	5
527	20240425	101100	3642000	53200	53200	53200	53200	0
528	20240425	101000	3642000	53200	53200	53200	53200	10
529	20240425	100900	3110000	52700	52700	52700	52700	0
530	20240425	100800	3110000	52700	52700	52700	52700	0
531	20240425	100700	3110000	52700	52700	52700	52700	0
532	20240425	100600	3110000	52700	52700	52700	52700	0
533	20240425	100500	3110000	52700	52700	52700	52700	0
534	20240425	100400	3110000	52700	52700	52700	52700	0
535	20240425	100300	3110000	52700	52700	52700	52700	0
536	20240425	100200	3110000	52700	52700	52700	52700	0
537	20240425	100100	3110000	52700	52700	52700	52700	0
538	20240425	100000	3110000	52700	52700	52700	52700	0
539	20240425	095900	3110000	52700	52700	52700	52700	0
540	20240425	095800	3110000	52700	52700	52700	52700	0
541	20240425	095700	3110000	52700	52700	52700	52700	0
542	20240425	095600	3110000	52700	52700	52700	52700	0
543	20240425	095500	3110000	52700	53000	53200	52700	17
544	20240425	095400	2211000	53000	53000	53000	53000	0
545	20240425	095300	2211000	53000	53000	53000	53000	1
546	20240425	095200	2158000	52700	52700	52700	52700	0
547	20240425	095100	2158000	52700	52700	52700	52700	0
548	20240425	095000	2158000	52700	52700	52700	52700	0
549	20240425	094900	2158000	52700	52700	52700	52700	0
550	20240425	094800	2158000	52700	52700	52700	52700	0
551	20240425	094700	2158000	52700	52700	52700	52700	0
552	20240425	094600	2158000	52700	52700	52700	52700	0
553	20240425	094500	2158000	52700	52700	52700	52700	0
554	20240425	094400	2158000	52700	52700	52700	52700	0
555	20240425	094300	2158000	52700	52700	52700	52700	0
556	20240425	094200	2158000	52700	52700	52700	52700	0
557	20240425	094100	2158000	52700	52700	52700	52700	0
558	20240425	094000	2158000	52700	52700	52700	52700	0
559	20240425	093900	2158000	52700	52800	52800	52700	19
560	20240425	093800	1156600	52700	52700	52700	52700	0
561	20240425	093700	1156600	52700	52700	52700	52700	0
562	20240425	093600	1156600	52700	52700	52700	52700	0
563	20240425	093500	1156600	52700	52700	52700	52700	0
564	20240425	093400	1156600	52700	52700	52700	52700	0
565	20240425	093300	1156600	52700	52700	52700	52700	0
566	20240425	093200	1156600	52700	52700	52700	52700	0
567	20240425	093100	1156600	52700	52700	52700	52700	0
568	20240425	093000	1156600	52700	52700	52700	52700	0
569	20240425	092900	1156600	52700	52700	52700	52700	0
570	20240425	092800	1156600	52700	52700	52700	52700	0
571	20240425	092700	1156600	52700	52700	52700	52700	0
572	20240425	092600	1156600	52700	52700	52700	52700	0
573	20240425	092500	1156600	52700	52700	52700	52700	4
574	20240425	092400	945800	52700	52700	52700	52700	0
575	20240425	092300	945800	52700	52700	52700	52700	0
576	20240425	092200	945800	52700	52700	52700	52700	0
577	20240425	092100	945800	52700	52700	52700	52700	0
578	20240425	092000	945800	52700	52700	52700	52700	0
579	20240425	091900	945800	52700	52700	52700	52700	0
580	20240425	091800	945800	52700	52700	52700	52700	0
581	20240425	091700	945800	52700	52700	52700	52700	0
582	20240425	091600	945800	52700	52700	52700	52700	0
583	20240425	091500	945800	52700	52700	52700	52700	2
584	20240425	091400	840400	52700	52700	52700	52700	0
585	20240425	091300	840400	52700	52700	52700	52700	0
586	20240425	091200	840400	52700	52700	52700	52700	0
587	20240425	091100	840400	52700	52700	52700	52700	0
588	20240425	091000	840400	52700	52700	52700	52700	0
589	20240425	090900	840400	52700	52700	52700	52700	0
590	20240425	090800	840400	52700	52700	52700	52700	1
591	20240425	090700	787700	52500	52500	52500	52500	13
592	20240425	090600	105200	52500	52500	52500	52500	0
593	20240425	090500	105200	52500	52500	52500	52500	1
594	20240425	090400	52700	52700	52700	52700	52700	0
595	20240425	090300	52700	52700	52700	52700	52700	0
596	20240425	090200	52700	52700	52700	52700	52700	0
597	20240425	090100	52700	52700	52700	52700	52700	0
598	20240425	090000	52700	52700	52700	52700	52700	1