KissMeData/011390/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185600	51533200	57600	57600	57600	57600	51
3	20240318	185500	51533200	57600	57600	57600	57600	0
4	20240318	185400	51533200	57600	57600	57600	57600	0
5	20240318	185300	51533200	57600	57600	57600	57600	0
6	20240318	185200	51533200	57600	57600	57600	57600	0
7	20240318	185100	51533200	57600	57600	57600	57600	0
8	20240318	185000	51533200	57600	57600	57600	57600	0
9	20240318	184900	51533200	57600	57600	57600	57600	0
10	20240318	184800	51533200	57600	57600	57600	57600	0
11	20240318	184700	51533200	57600	57600	57600	57600	0
12	20240318	184600	51533200	57600	57600	57600	57600	0
13	20240318	184500	51533200	57600	57600	57600	57600	0
14	20240318	184400	51533200	57600	57600	57600	57600	0
15	20240318	184300	51533200	57600	57600	57600	57600	0
16	20240318	184200	51533200	57600	57600	57600	57600	0
17	20240318	184100	51533200	57600	57600	57600	57600	0
18	20240318	184000	51533200	57600	57600	57600	57600	0
19	20240318	183900	51533200	57600	57600	57600	57600	0
20	20240318	183800	51533200	57600	57600	57600	57600	0
21	20240318	183700	51533200	57600	57600	57600	57600	0
22	20240318	183600	51533200	57600	57600	57600	57600	0
23	20240318	183500	51533200	57600	57600	57600	57600	0
24	20240318	183400	51533200	57600	57600	57600	57600	0
25	20240318	183300	51533200	57600	57600	57600	57600	0
26	20240318	183200	51533200	57600	57600	57600	57600	0
27	20240318	183100	51533200	57600	57600	57600	57600	0
28	20240318	183000	51533200	57600	57600	57600	57600	0
29	20240318	182900	51533200	57600	57600	57600	57600	0
30	20240318	182800	51533200	57600	57600	57600	57600	0
31	20240318	182700	51533200	57600	57600	57600	57600	0
32	20240318	182600	51533200	57600	57600	57600	57600	51
33	20240318	182500	51533200	57600	57600	57600	57600	0
34	20240318	182400	51533200	57600	57600	57600	57600	0
35	20240318	182300	51533200	57600	57600	57600	57600	0
36	20240318	182200	51533200	57600	57600	57600	57600	0
37	20240318	182100	51533200	57600	57600	57600	57600	0
38	20240318	182000	51533200	57600	57600	57600	57600	0
39	20240318	181900	51533200	57600	57600	57600	57600	0
40	20240318	181800	51533200	57600	57600	57600	57600	0
41	20240318	181700	51533200	57600	57600	57600	57600	0
42	20240318	181600	51533200	57600	57600	57600	57600	0
43	20240318	181500	51533200	57600	57600	57600	57600	0
44	20240318	181400	51533200	57600	57600	57600	57600	0
45	20240318	181300	51533200	57600	57600	57600	57600	0
46	20240318	181200	51533200	57600	57600	57600	57600	0
47	20240318	181100	51533200	57600	57600	57600	57600	0
48	20240318	181000	51533200	57600	57600	57600	57600	0
49	20240318	180900	51533200	57600	57600	57600	57600	0
50	20240318	180800	51533200	57600	57600	57600	57600	0
51	20240318	180700	51533200	57600	57600	57600	57600	0
52	20240318	180600	51533200	57600	57600	57600	57600	0
53	20240318	180500	51533200	57600	57600	57600	57600	0
54	20240318	180400	51533200	57600	57600	57600	57600	0
55	20240318	180300	51533200	57600	57600	57600	57600	0
56	20240318	180200	51533200	57600	57600	57600	57600	0
57	20240318	180100	51533200	57600	57600	57600	57600	0
58	20240318	180000	51533200	57600	57600	57600	57600	0
59	20240318	175900	51533200	57600	57600	57600	57600	0
60	20240318	175800	51533200	57600	57600	57600	57600	0
61	20240318	175700	51533200	57600	57600	57600	57600	0
62	20240318	175600	51533200	57600	57600	57600	57600	51
63	20240318	175500	51533200	57600	57600	57600	57600	0
64	20240318	175400	51533200	57600	57600	57600	57600	0
65	20240318	175300	51533200	57600	57600	57600	57600	0
66	20240318	175200	51533200	57600	57600	57600	57600	0
67	20240318	175100	51533200	57600	57600	57600	57600	0
68	20240318	175000	51533200	57600	57600	57600	57600	0
69	20240318	174900	51533200	57600	57600	57600	57600	0
70	20240318	174800	51533200	57600	57600	57600	57600	0
71	20240318	174700	51533200	57600	57600	57600	57600	0
72	20240318	174600	51533200	57600	57600	57600	57600	0
73	20240318	174500	51533200	57600	57600	57600	57600	0
74	20240318	174400	51533200	57600	57600	57600	57600	0
75	20240318	174300	51533200	57600	57600	57600	57600	0
76	20240318	174200	51533200	57600	57600	57600	57600	0
77	20240318	174100	51533200	57600	57600	57600	57600	0
78	20240318	174000	51533200	57600	57600	57600	57600	0
79	20240318	173900	51533200	57600	57600	57600	57600	0
80	20240318	173800	51533200	57600	57600	57600	57600	0
81	20240318	173700	51533200	57600	57600	57600	57600	0
82	20240318	173600	51533200	57600	57600	57600	57600	0
83	20240318	173500	51533200	57600	57600	57600	57600	0
84	20240318	173400	51533200	57600	57600	57600	57600	0
85	20240318	173300	51533200	57600	57600	57600	57600	0
86	20240318	173200	51533200	57600	57600	57600	57600	0
87	20240318	173100	51533200	57600	57600	57600	57600	0
88	20240318	173000	51533200	57600	57600	57600	57600	0
89	20240318	172900	51533200	57600	57600	57600	57600	0
90	20240318	172800	51533200	57600	57600	57600	57600	0
91	20240318	172700	51533200	57600	57600	57600	57600	0
92	20240318	172600	51533200	57600	57600	57600	57600	51
93	20240318	172500	51533200	57600	57600	57600	57600	0
94	20240318	172400	51533200	57600	57600	57600	57600	0
95	20240318	172300	51533200	57600	57600	57600	57600	0
96	20240318	172200	51533200	57600	57600	57600	57600	0
97	20240318	172100	51533200	57600	57600	57600	57600	0
98	20240318	172000	51533200	57600	57600	57600	57600	0
99	20240318	171900	51533200	57600	57600	57600	57600	0
100	20240318	171800	51533200	57600	57600	57600	57600	0
101	20240318	171700	51533200	57600	57600	57600	57600	0
102	20240318	171600	51533200	57600	57600	57600	57600	0
103	20240318	171500	51533200	57600	57600	57600	57600	0
104	20240318	171400	51533200	57600	57600	57600	57600	0
105	20240318	171300	51533200	57600	57600	57600	57600	0
106	20240318	171200	51533200	57600	57600	57600	57600	0
107	20240318	171100	51533200	57600	57600	57600	57600	0
108	20240318	171000	51533200	57600	57600	57600	57600	0
109	20240318	170900	51533200	57600	57600	57600	57600	0
110	20240318	170800	51533200	57600	57600	57600	57600	0
111	20240318	170700	51533200	57600	57600	57600	57600	0
112	20240318	170600	51533200	57600	57600	57600	57600	0
113	20240318	170500	51533200	57600	57600	57600	57600	0
114	20240318	170400	51533200	57600	57600	57600	57600	0
115	20240318	170300	51533200	57600	57600	57600	57600	0
116	20240318	170200	51533200	57600	57600	57600	57600	0
117	20240318	170100	51533200	57600	57600	57600	57600	0
118	20240318	170000	51533200	57600	57600	57600	57600	0
119	20240318	165900	51533200	57600	57600	57600	57600	0
120	20240318	165800	51533200	57600	57600	57600	57600	0
121	20240318	165700	51533200	57600	57600	57600	57600	0
122	20240318	165600	51533200	57600	57600	57600	57600	51
123	20240318	165500	51533200	57600	57600	57600	57600	0
124	20240318	165400	51533200	57600	57600	57600	57600	0
125	20240318	165300	51533200	57600	57600	57600	57600	0
126	20240318	165200	51533200	57600	57600	57600	57600	0
127	20240318	165100	51533200	57600	57600	57600	57600	0
128	20240318	165000	51533200	57600	57600	57600	57600	0
129	20240318	164900	51533200	57600	57600	57600	57600	0
130	20240318	164800	51533200	57600	57600	57600	57600	0
131	20240318	164700	51533200	57600	57600	57600	57600	0
132	20240318	164600	51533200	57600	57600	57600	57600	0
133	20240318	164500	51533200	57600	57600	57600	57600	0
134	20240318	164400	51533200	57600	57600	57600	57600	0
135	20240318	164300	51533200	57600	57600	57600	57600	0
136	20240318	164200	51533200	57600	57600	57600	57600	0
137	20240318	164100	51533200	57600	57600	57600	57600	0
138	20240318	164000	51533200	57600	57600	57600	57600	0
139	20240318	163900	51533200	57600	57600	57600	57600	0
140	20240318	163800	51533200	57600	57600	57600	57600	0
141	20240318	163700	51533200	57600	57600	57600	57600	0
142	20240318	163600	51533200	57600	57600	57600	57600	0
143	20240318	163500	51533200	57600	57600	57600	57600	0
144	20240318	163400	51533200	57600	57600	57600	57600	0
145	20240318	163300	51533200	57600	57600	57600	57600	0
146	20240318	163200	51533200	57600	57600	57600	57600	0
147	20240318	163100	51533200	57600	57600	57600	57600	0
148	20240318	163000	51533200	57600	57600	57600	57600	0
149	20240318	162900	51533200	57600	57600	57600	57600	0
150	20240318	162800	51533200	57600	57600	57600	57600	0
151	20240318	162700	51533200	57600	57600	57600	57600	0
152	20240318	162600	51533200	57600	57600	57600	57600	51
153	20240318	162500	51533200	57600	57600	57600	57600	0
154	20240318	162400	51533200	57600	57600	57600	57600	0
155	20240318	162300	51533200	57600	57600	57600	57600	0
156	20240318	162200	51533200	57600	57600	57600	57600	0
157	20240318	162100	51533200	57600	57600	57600	57600	0
158	20240318	162000	51533200	57600	57600	57600	57600	0
159	20240318	161900	51533200	57600	57600	57600	57600	0
160	20240318	161800	51533200	57600	57600	57600	57600	0
161	20240318	161700	51533200	57600	57600	57600	57600	0
162	20240318	161600	51533200	57600	57600	57600	57600	0
163	20240318	161500	51533200	57600	57600	57600	57600	0
164	20240318	161400	51533200	57600	57600	57600	57600	0
165	20240318	161300	51533200	57600	57600	57600	57600	0
166	20240318	161200	51533200	57600	57600	57600	57600	0
167	20240318	161100	51533200	57600	57600	57600	57600	0
168	20240318	161000	51533200	57600	57600	57600	57600	0
169	20240318	160900	51533200	57600	57600	57600	57600	0
170	20240318	160800	51533200	57600	57600	57600	57600	0
171	20240318	160700	51533200	57600	57600	57600	57600	0
172	20240318	160600	51533200	57600	57600	57600	57600	0
173	20240318	160500	51533200	57600	57600	57600	57600	0
174	20240318	160400	51533200	57600	57600	57600	57600	0
175	20240318	160300	51533200	57600	57600	57600	57600	0
176	20240318	160200	51533200	57600	57600	57600	57600	0
177	20240318	160100	51533200	57600	57600	57600	57600	0
178	20240318	160000	51533200	57600	57600	57600	57600	0
179	20240318	155900	51533200	57600	57600	57600	57600	0
180	20240318	155800	51533200	57600	57600	57600	57600	0
181	20240318	155700	51533200	57600	57600	57600	57600	0
182	20240318	155600	51533200	57600	57600	57600	57600	51
183	20240318	155500	51533200	57600	57600	57600	57600	0
184	20240318	155400	51533200	57600	57600	57600	57600	0
185	20240318	155300	51533200	57600	57600	57600	57600	0
186	20240318	155200	51533200	57600	57600	57600	57600	0
187	20240318	155100	51533200	57600	57600	57600	57600	0
188	20240318	155000	51533200	57600	57600	57600	57600	0
189	20240318	154900	51533200	57600	57600	57600	57600	0
190	20240318	154800	51533200	57600	57600	57600	57600	0
191	20240318	154700	51533200	57600	57600	57600	57600	0
192	20240318	154600	51533200	57600	57600	57600	57600	0
193	20240318	154500	51533200	57600	57600	57600	57600	0
194	20240318	154400	51533200	57600	57600	57600	57600	0
195	20240318	154300	51533200	57600	57600	57600	57600	0
196	20240318	154200	51533200	57600	57600	57600	57600	0
197	20240318	154100	51533200	57600	57600	57600	57600	0
198	20240318	154000	51533200	57600	57600	57600	57600	0
199	20240318	153900	51533200	57600	57600	57600	57600	0
200	20240318	153800	51533200	57600	57600	57600	57600	0
201	20240318	153700	51533200	57600	57600	57600	57600	0
202	20240318	153600	51533200	57600	57600	57600	57600	0
203	20240318	153500	51533200	57600	57600	57600	57600	0
204	20240318	153400	51533200	57600	57600	57600	57600	0
205	20240318	153300	51533200	57600	57600	57600	57600	0
206	20240318	153200	51533200	57600	57600	57600	57600	0
207	20240318	153100	51533200	57600	57600	57600	57600	0
208	20240318	153000	51533200	57600	57600	57600	57600	51
209	20240318	152900	48595600	57900	57900	57900	57900	0
210	20240318	152800	48595600	57900	57900	57900	57900	0
211	20240318	152700	48595600	57900	57900	57900	57900	0
212	20240318	152600	48595600	57900	57900	57900	57900	0
213	20240318	152500	48595600	57900	57900	57900	57900	0
214	20240318	152400	48595600	57900	57900	57900	57900	0
215	20240318	152300	48595600	57900	57900	57900	57900	0
216	20240318	152200	48595600	57900	57900	57900	57900	0
217	20240318	152100	48595600	57900	57900	57900	57900	0
218	20240318	152000	48595600	57900	57900	57900	57900	0
219	20240318	151900	48595600	57900	57900	57900	57900	1
220	20240318	151800	48537700	57600	57600	57600	57600	0
221	20240318	151700	48537700	57600	57600	57600	57600	2
222	20240318	151600	48422500	57600	57600	57600	57600	0
223	20240318	151500	48422500	57600	57600	57600	57600	0
224	20240318	151400	48422500	57600	57600	57600	57600	0
225	20240318	151300	48422500	57600	57600	57600	57600	0
226	20240318	151200	48422500	57600	57600	57600	57600	0
227	20240318	151100	48422500	57600	57600	57600	57600	0
228	20240318	151000	48422500	57600	57600	57600	57600	1
229	20240318	150900	48364900	57600	57600	57600	57600	0
230	20240318	150800	48364900	57600	57600	57600	57600	0
231	20240318	150700	48364900	57600	57600	57600	57600	2
232	20240318	150600	48249700	57900	57900	57900	57900	0
233	20240318	150500	48249700	57900	57900	57900	57900	0
234	20240318	150400	48249700	57900	57900	57900	57900	0
235	20240318	150300	48249700	57900	57900	57900	57900	0
236	20240318	150200	48249700	57900	57900	57900	57900	0
237	20240318	150100	48249700	57900	57900	57900	57900	0
238	20240318	150000	48249700	57900	57900	57900	57900	1
239	20240318	145900	48191800	57500	57500	57500	57500	0
240	20240318	145800	48191800	57500	57500	57500	57500	0
241	20240318	145700	48191800	57500	57500	57500	57500	0
242	20240318	145600	48191800	57500	57500	57500	57500	0
243	20240318	145500	48191800	57500	57500	57500	57500	0
244	20240318	145400	48191800	57500	57500	57500	57500	0
245	20240318	145300	48191800	57500	57500	57500	57500	0
246	20240318	145200	48191800	57500	57500	57500	57500	0
247	20240318	145100	48191800	57500	57500	57500	57500	0
248	20240318	145000	48191800	57500	57500	57500	57500	0
249	20240318	144900	48191800	57500	57500	57500	57500	0
250	20240318	144800	48191800	57500	57500	57500	57500	0
251	20240318	144700	48191800	57500	57500	57500	57500	0
252	20240318	144600	48191800	57500	57500	57500	57500	0
253	20240318	144500	48191800	57500	57500	57500	57500	0
254	20240318	144400	48191800	57500	57500	57500	57500	0
255	20240318	144300	48191800	57500	57500	57500	57500	0
256	20240318	144200	48191800	57500	57500	57500	57500	10
257	20240318	144100	47616800	57600	57600	57600	57600	0
258	20240318	144000	47616800	57600	57600	57600	57600	0
259	20240318	143900	47616800	57600	57600	57600	57600	0
260	20240318	143800	47616800	57600	57600	57600	57600	0
261	20240318	143700	47616800	57600	57600	57600	57600	0
262	20240318	143600	47616800	57600	57600	57600	57600	0
263	20240318	143500	47616800	57600	57600	57600	57600	0
264	20240318	143400	47616800	57600	57600	57600	57600	0
265	20240318	143300	47616800	57600	57600	57600	57600	0
266	20240318	143200	47616800	57600	57600	57600	57600	0
267	20240318	143100	47616800	57600	57600	57600	57600	0
268	20240318	143000	47616800	57600	57600	57600	57600	0
269	20240318	142900	47616800	57600	57600	57600	57600	0
270	20240318	142800	47616800	57600	57600	57600	57600	5
271	20240318	142700	47328800	57600	57600	57600	57600	0
272	20240318	142600	47328800	57600	57600	57600	57600	5
273	20240318	142500	47040800	57600	57600	57600	57600	0
274	20240318	142400	47040800	57600	57600	57600	57600	0
275	20240318	142300	47040800	57600	57600	57600	57600	0
276	20240318	142200	47040800	57600	57600	57600	57600	0
277	20240318	142100	47040800	57600	57600	57600	57600	0
278	20240318	142000	47040800	57600	57600	57600	57600	0
279	20240318	141900	47040800	57600	57600	57600	57600	0
280	20240318	141800	47040800	57600	57600	57600	57600	0
281	20240318	141700	47040800	57600	57600	57600	57600	0
282	20240318	141600	47040800	57600	57600	57600	57600	0
283	20240318	141500	47040800	57600	57600	57600	57600	1
284	20240318	141400	46983200	57500	57500	57500	57500	0
285	20240318	141300	46983200	57500	57500	57500	57500	0
286	20240318	141200	46983200	57500	57500	57500	57500	0
287	20240318	141100	46983200	57500	57500	57500	57500	0
288	20240318	141000	46983200	57500	57500	57500	57500	0
289	20240318	140900	46983200	57500	57500	57500	57500	0
290	20240318	140800	46983200	57500	57500	57500	57500	0
291	20240318	140700	46983200	57500	57500	57500	57500	0
292	20240318	140600	46983200	57500	57500	57500	57500	0
293	20240318	140500	46983200	57500	57500	57500	57500	0
294	20240318	140400	46983200	57500	57500	57500	57500	0
295	20240318	140300	46983200	57500	57500	57500	57500	0
296	20240318	140200	46983200	57500	57500	57500	57500	0
297	20240318	140100	46983200	57500	57500	57500	57500	0
298	20240318	140000	46983200	57500	57500	57500	57500	0
299	20240318	135900	46983200	57500	57500	57500	57500	0
300	20240318	135800	46983200	57500	57500	57500	57500	0
301	20240318	135700	46983200	57500	57500	57500	57500	0
302	20240318	135600	46983200	57500	57500	57500	57500	0
303	20240318	135500	46983200	57500	57500	57500	57500	0
304	20240318	135400	46983200	57500	57500	57500	57500	0
305	20240318	135300	46983200	57500	57500	57500	57500	0
306	20240318	135200	46983200	57500	57500	57500	57500	0
307	20240318	135100	46983200	57500	57500	57500	57500	0
308	20240318	135000	46983200	57500	57500	57500	57500	0
309	20240318	134900	46983200	57500	57500	57500	57500	0
310	20240318	134800	46983200	57500	57500	57500	57500	0
311	20240318	134700	46983200	57500	57500	57500	57500	0
312	20240318	134600	46983200	57500	57500	57500	57500	0
313	20240318	134500	46983200	57500	57500	57500	57500	0
314	20240318	134400	46983200	57500	57500	57500	57500	1
315	20240318	134300	46925700	57500	57500	57500	57500	4
316	20240318	134200	46695700	57500	57500	57500	57500	0
317	20240318	134100	46695700	57500	57500	57500	57500	0
318	20240318	134000	46695700	57500	57500	57500	57500	0
319	20240318	133900	46695700	57500	57500	57500	57500	0
320	20240318	133800	46695700	57500	57500	57500	57500	0
321	20240318	133700	46695700	57500	57500	57500	57500	0
322	20240318	133600	46695700	57500	57500	57500	57500	0
323	20240318	133500	46695700	57500	57500	57500	57500	0
324	20240318	133400	46695700	57500	57500	57500	57500	0
325	20240318	133300	46695700	57500	57500	57500	57500	0
326	20240318	133200	46695700	57500	57500	57500	57500	1
327	20240318	133100	46638200	57500	57500	57500	57500	0
328	20240318	133000	46638200	57500	57500	57500	57500	0
329	20240318	132900	46638200	57500	57500	57500	57500	0
330	20240318	132800	46638200	57500	57500	57500	57500	0
331	20240318	132700	46638200	57500	57500	57500	57500	0
332	20240318	132600	46638200	57500	57500	57500	57500	0
333	20240318	132500	46638200	57500	57500	57500	57500	0
334	20240318	132400	46638200	57500	57500	57500	57500	0
335	20240318	132300	46638200	57500	57500	57500	57500	0
336	20240318	132200	46638200	57500	57500	57500	57500	0
337	20240318	132100	46638200	57500	57500	57500	57500	0
338	20240318	132000	46638200	57500	57500	57500	57500	0
339	20240318	131900	46638200	57500	57500	57500	57500	0
340	20240318	131800	46638200	57500	57500	57500	57500	0
341	20240318	131700	46638200	57500	57500	57500	57500	0
342	20240318	131600	46638200	57500	57500	57500	57500	0
343	20240318	131500	46638200	57500	57500	57500	57500	0
344	20240318	131400	46638200	57500	57500	57500	57500	0
345	20240318	131300	46638200	57500	57500	57500	57500	0
346	20240318	131200	46638200	57500	57500	57500	57500	0
347	20240318	131100	46638200	57500	57500	57500	57500	0
348	20240318	131000	46638200	57500	57500	57500	57500	0
349	20240318	130900	46638200	57500	57500	57500	57500	0
350	20240318	130800	46638200	57500	57500	57500	57500	0
351	20240318	130700	46638200	57500	57500	57500	57500	0
352	20240318	130600	46638200	57500	57500	57500	57500	0
353	20240318	130500	46638200	57500	57500	57500	57500	0
354	20240318	130400	46638200	57500	57500	57500	57500	0
355	20240318	130300	46638200	57500	57500	57500	57500	0
356	20240318	130200	46638200	57500	57500	57500	57500	0
357	20240318	130100	46638200	57500	57500	57500	57500	0
358	20240318	130000	46638200	57500	57500	57500	57500	0
359	20240318	125900	46638200	57500	57500	57500	57500	0
360	20240318	125800	46638200	57500	57500	57500	57500	0
361	20240318	125700	46638200	57500	57500	57500	57500	0
362	20240318	125600	46638200	57500	57500	57500	57500	0
363	20240318	125500	46638200	57500	57500	57500	57500	0
364	20240318	125400	46638200	57500	57500	57500	57500	0
365	20240318	125300	46638200	57500	57500	57500	57500	0
366	20240318	125200	46638200	57500	57500	57500	57500	0
367	20240318	125100	46638200	57500	57500	57500	57500	0
368	20240318	125000	46638200	57500	57500	57500	57500	0
369	20240318	124900	46638200	57500	57500	57500	57500	0
370	20240318	124800	46638200	57500	57500	57500	57500	0
371	20240318	124700	46638200	57500	57500	57500	57500	0
372	20240318	124600	46638200	57500	57500	57500	57500	0
373	20240318	124500	46638200	57500	57500	57500	57500	0
374	20240318	124400	46638200	57500	57500	57500	57500	0
375	20240318	124300	46638200	57500	57500	57500	57500	0
376	20240318	124200	46638200	57500	57500	57500	57500	0
377	20240318	124100	46638200	57500	57500	57500	57500	0
378	20240318	124000	46638200	57500	57500	57500	57500	0
379	20240318	123900	46638200	57500	57500	57500	57500	0
380	20240318	123800	46638200	57500	57500	57500	57500	0
381	20240318	123700	46638200	57500	57500	57500	57500	0
382	20240318	123600	46638200	57500	57500	57500	57500	0
383	20240318	123500	46638200	57500	57500	57500	57500	0
384	20240318	123400	46638200	57500	57500	57500	57500	1
385	20240318	123300	46580700	57400	57400	57400	57400	0
386	20240318	123200	46580700	57400	57400	57400	57400	0
387	20240318	123100	46580700	57400	57400	57400	57400	0
388	20240318	123000	46580700	57400	57400	57400	57400	0
389	20240318	122900	46580700	57400	57400	57400	57400	0
390	20240318	122800	46580700	57400	57400	57400	57400	0
391	20240318	122700	46580700	57400	57400	57400	57400	0
392	20240318	122600	46580700	57400	57400	57400	57400	0
393	20240318	122500	46580700	57400	57400	57400	57400	0
394	20240318	122400	46580700	57400	57400	57400	57400	0
395	20240318	122300	46580700	57400	57400	57400	57400	0
396	20240318	122200	46580700	57400	57400	57400	57400	1
397	20240318	122100	46523300	57400	57400	57400	57400	0
398	20240318	122000	46523300	57400	57400	57400	57400	0
399	20240318	121900	46523300	57400	57400	57400	57400	0
400	20240318	121800	46523300	57400	57400	57400	57400	0
401	20240318	121700	46523300	57400	57400	57400	57400	1
402	20240318	121600	46465900	57400	57400	57400	57400	0
403	20240318	121500	46465900	57400	57400	57400	57400	0
404	20240318	121400	46465900	57400	57700	57700	57400	494
405	20240318	121300	18024300	57900	57900	57900	57900	0
406	20240318	121200	18024300	57900	57900	57900	57900	0
407	20240318	121100	18024300	57900	57900	57900	57900	0
408	20240318	121000	18024300	57900	57900	57900	57900	0
409	20240318	120900	18024300	57900	57900	57900	57900	0
410	20240318	120800	18024300	57900	57900	57900	57900	0
411	20240318	120700	18024300	57900	57900	57900	57900	0
412	20240318	120600	18024300	57900	57900	57900	57900	0
413	20240318	120500	18024300	57900	57900	57900	57900	0
414	20240318	120400	18024300	57900	57900	57900	57900	1
415	20240318	120300	17966400	57700	57700	57700	57700	0
416	20240318	120200	17966400	57700	57700	57700	57700	0
417	20240318	120100	17966400	57700	57700	57700	57700	0
418	20240318	120000	17966400	57700	57700	57700	57700	0
419	20240318	115900	17966400	57700	57700	57700	57700	0
420	20240318	115800	17966400	57700	57700	57700	57700	0
421	20240318	115700	17966400	57700	57700	57700	57700	0
422	20240318	115600	17966400	57700	57700	57700	57700	0
423	20240318	115500	17966400	57700	57700	57700	57700	1
424	20240318	115400	17908700	57700	57700	57700	57700	0
425	20240318	115300	17908700	57700	57700	57700	57700	0
426	20240318	115200	17908700	57700	57700	57700	57700	0
427	20240318	115100	17908700	57700	57700	57700	57700	0
428	20240318	115000	17908700	57700	57700	57700	57700	0
429	20240318	114900	17908700	57700	57700	57700	57700	0
430	20240318	114800	17908700	57700	57700	57700	57700	2
431	20240318	114700	17793300	57700	57700	57700	57700	0
432	20240318	114600	17793300	57700	57700	57700	57700	0
433	20240318	114500	17793300	57700	57700	57700	57700	0
434	20240318	114400	17793300	57700	57700	57700	57700	0
435	20240318	114300	17793300	57700	57700	57700	57700	0
436	20240318	114200	17793300	57700	57700	57700	57700	0
437	20240318	114100	17793300	57700	57700	57700	57700	0
438	20240318	114000	17793300	57700	57700	57700	57700	0
439	20240318	113900	17793300	57700	57700	57700	57700	0
440	20240318	113800	17793300	57700	57700	57700	57700	0
441	20240318	113700	17793300	57700	57700	57700	57700	0
442	20240318	113600	17793300	57700	57700	57700	57700	0
443	20240318	113500	17793300	57700	57700	57700	57700	0
444	20240318	113400	17793300	57700	57700	57700	57700	0
445	20240318	113300	17793300	57700	57700	57700	57700	0
446	20240318	113200	17793300	57700	57700	57700	57700	0
447	20240318	113100	17793300	57700	57800	57800	57700	11
448	20240318	113000	17157800	57900	57900	57900	57900	0
449	20240318	112900	17157800	57900	57900	57900	57900	1
450	20240318	112800	17099900	57900	57900	57900	57900	0
451	20240318	112700	17099900	57900	57900	57900	57900	4
452	20240318	112600	16868300	58000	58000	58000	58000	0
453	20240318	112500	16868300	58000	58000	58000	58000	0
454	20240318	112400	16868300	58000	58000	58000	58000	0
455	20240318	112300	16868300	58000	58000	58000	58000	0
456	20240318	112200	16868300	58000	58000	58000	58000	0
457	20240318	112100	16868300	58000	58000	58000	58000	0
458	20240318	112000	16868300	58000	58000	58000	58000	0
459	20240318	111900	16868300	58000	58000	58000	58000	0
460	20240318	111800	16868300	58000	58000	58000	58000	0
461	20240318	111700	16868300	58000	58000	58000	58000	2
462	20240318	111600	16752300	58100	58100	58100	58100	0
463	20240318	111500	16752300	58100	58100	58100	58100	0
464	20240318	111400	16752300	58100	58100	58100	58100	0
465	20240318	111300	16752300	58100	58100	58100	58100	0
466	20240318	111200	16752300	58100	58100	58100	58100	0
467	20240318	111100	16752300	58100	58100	58100	58100	0
468	20240318	111000	16752300	58100	58100	58100	58100	0
469	20240318	110900	16752300	58100	58100	58100	58100	0
470	20240318	110800	16752300	58100	58100	58100	58100	0
471	20240318	110700	16752300	58100	58100	58100	58100	0
472	20240318	110600	16752300	58100	58100	58100	58100	0
473	20240318	110500	16752300	58100	58100	58100	58100	0
474	20240318	110400	16752300	58100	58100	58100	58100	0
475	20240318	110300	16752300	58100	58100	58100	58100	0
476	20240318	110200	16752300	58100	58100	58100	58100	0
477	20240318	110100	16752300	58100	58100	58100	58100	0
478	20240318	110000	16752300	58100	58100	58100	58100	0
479	20240318	105900	16752300	58100	58100	58100	58100	0
480	20240318	105800	16752300	58100	58100	58100	58100	0
481	20240318	105700	16752300	58100	58100	58100	58100	1
482	20240318	105600	16694200	58000	58000	58000	58000	1
483	20240318	105500	16636200	58000	58000	58000	58000	0
484	20240318	105400	16636200	58000	58000	58000	58000	0
485	20240318	105300	16636200	58000	58000	58000	58000	0
486	20240318	105200	16636200	58000	58000	58000	58000	5
487	20240318	105100	16346200	58000	58000	58000	58000	0
488	20240318	105000	16346200	58000	58000	58000	58000	0
489	20240318	104900	16346200	58000	58000	58000	58000	0
490	20240318	104800	16346200	58000	58000	58000	58000	0
491	20240318	104700	16346200	58000	58000	58000	58000	0
492	20240318	104600	16346200	58000	58000	58000	58000	0
493	20240318	104500	16346200	58000	58000	58000	58000	2
494	20240318	104400	16230200	58000	58000	58000	58000	0
495	20240318	104300	16230200	58000	58000	58000	58000	0
496	20240318	104200	16230200	58000	58000	58000	58000	0
497	20240318	104100	16230200	58000	58000	58000	58000	0
498	20240318	104000	16230200	58000	58000	58000	58000	0
499	20240318	103900	16230200	58000	58000	58000	58000	0
500	20240318	103800	16230200	58000	58000	58000	58000	0
501	20240318	103700	16230200	58000	58000	58000	58000	0
502	20240318	103600	16230200	58000	58000	58000	58000	0
503	20240318	103500	16230200	58000	58000	58000	58000	0
504	20240318	103400	16230200	58000	58000	58000	58000	0
505	20240318	103300	16230200	58000	58000	58000	58000	0
506	20240318	103200	16230200	58000	58000	58000	58000	0
507	20240318	103100	16230200	58000	58000	58000	58000	0
508	20240318	103000	16230200	58000	58000	58000	58000	0
509	20240318	102900	16230200	58000	58000	58000	58000	0
510	20240318	102800	16230200	58000	58000	58000	58000	0
511	20240318	102700	16230200	58000	58000	58000	58000	0
512	20240318	102600	16230200	58000	58000	58000	58000	0
513	20240318	102500	16230200	58000	58000	58000	58000	0
514	20240318	102400	16230200	58000	58000	58000	58000	3
515	20240318	102300	16056200	58000	58000	58000	58000	0
516	20240318	102200	16056200	58000	58000	58000	58000	0
517	20240318	102100	16056200	58000	58000	58000	58000	0
518	20240318	102000	16056200	58000	58000	58000	58000	0
519	20240318	101900	16056200	58000	58000	58000	58000	0
520	20240318	101800	16056200	58000	58000	58000	58000	0
521	20240318	101700	16056200	58000	58000	58000	58000	0
522	20240318	101600	16056200	58000	58000	58000	58000	0
523	20240318	101500	16056200	58000	58000	58000	58000	90
524	20240318	101400	10836200	58000	58000	58000	58000	97
525	20240318	101300	5210200	57900	58000	58000	57900	12
526	20240318	101200	4514400	58000	58000	58000	58000	0
527	20240318	101100	4514400	58000	58000	58000	58000	0
528	20240318	101000	4514400	58000	58000	58000	58000	0
529	20240318	100900	4514400	58000	58000	58000	58000	0
530	20240318	100800	4514400	58000	58000	58000	58000	0
531	20240318	100700	4514400	58000	58000	58000	58000	0
532	20240318	100600	4514400	58000	58000	58000	58000	0
533	20240318	100500	4514400	58000	58000	58000	58000	0
534	20240318	100400	4514400	58000	58000	58000	58000	0
535	20240318	100300	4514400	58000	58000	58000	58000	0
536	20240318	100200	4514400	58000	58000	58000	58000	0
537	20240318	100100	4514400	58000	58000	58000	58000	0
538	20240318	100000	4514400	58000	58000	58000	58000	0
539	20240318	095900	4514400	58000	58000	58000	58000	0
540	20240318	095800	4514400	58000	58000	58000	58000	0
541	20240318	095700	4514400	58000	58000	58000	58000	0
542	20240318	095600	4514400	58000	58000	58000	58000	0
543	20240318	095500	4514400	58000	58000	58000	58000	3
544	20240318	095400	4340400	57700	57700	57700	57700	0
545	20240318	095300	4340400	57700	57700	57700	57700	0
546	20240318	095200	4340400	57700	57700	57700	57700	0
547	20240318	095100	4340400	57700	57700	57700	57700	0
548	20240318	095000	4340400	57700	57700	57700	57700	0
549	20240318	094900	4340400	57700	57700	57700	57700	0
550	20240318	094800	4340400	57700	57700	57700	57700	0
551	20240318	094700	4340400	57700	57700	57700	57700	0
552	20240318	094600	4340400	57700	57700	57700	57700	0
553	20240318	094500	4340400	57700	57700	57700	57700	0
554	20240318	094400	4340400	57700	57700	57700	57700	0
555	20240318	094300	4340400	57700	57700	57700	57700	0
556	20240318	094200	4340400	57700	57700	57700	57700	0
557	20240318	094100	4340400	57700	57800	57800	57700	2
558	20240318	094000	4224900	57700	57700	57700	57700	0
559	20240318	093900	4224900	57700	57700	57700	57700	0
560	20240318	093800	4224900	57700	57700	57700	57700	16
561	20240318	093700	3301700	57700	57700	57700	57700	2
562	20240318	093600	3186300	57600	57600	57600	57600	0
563	20240318	093500	3186300	57600	57600	57600	57600	0
564	20240318	093400	3186300	57600	57600	57600	57600	0
565	20240318	093300	3186300	57600	57600	57600	57600	0
566	20240318	093200	3186300	57600	57600	57600	57600	0
567	20240318	093100	3186300	57600	57600	57600	57600	0
568	20240318	093000	3186300	57600	57600	57600	57600	0
569	20240318	092900	3186300	57600	57600	57600	57600	0
570	20240318	092800	3186300	57600	57600	57600	57600	0
571	20240318	092700	3186300	57600	57600	57600	57600	0
572	20240318	092600	3186300	57600	57600	57600	57600	0
573	20240318	092500	3186300	57600	57600	57600	57600	0
574	20240318	092400	3186300	57600	57600	57600	57600	6
575	20240318	092300	2840700	57800	57800	57800	57800	0
576	20240318	092200	2840700	57800	57800	57800	57800	1
577	20240318	092100	2782900	57900	57900	57900	57900	3
578	20240318	092000	2609200	58000	58000	58000	58000	6
579	20240318	091900	2261200	58000	58000	58000	58000	0
580	20240318	091800	2261200	58000	58000	58000	58000	0
581	20240318	091700	2261200	58000	58100	58100	58000	16
582	20240318	091600	1333100	58100	58100	58100	58100	5
583	20240318	091500	1042600	58000	58000	58000	58000	0
584	20240318	091400	1042600	58000	58000	58000	58000	0
585	20240318	091300	1042600	58000	58000	58000	58000	0
586	20240318	091200	1042600	58000	58000	58000	58000	4
587	20240318	091100	810600	58000	58000	58000	58000	0
588	20240318	091000	810600	58000	58000	58000	58000	1
589	20240318	090900	752600	58000	58000	58000	58000	0
590	20240318	090800	752600	58000	58000	58000	58000	0
591	20240318	090700	752600	58000	58000	58000	58000	0
592	20240318	090600	752600	58000	58000	58000	58000	1
593	20240318	090500	694600	58000	58000	58000	58000	0
594	20240318	090400	694600	58000	58000	58000	58000	1
595	20240318	090300	636600	57900	57900	57900	57900	0
596	20240318	090200	636600	57900	57900	57900	57900	0
597	20240318	090100	636600	57900	57900	57900	57900	0
598	20240318	090000	636600	57900	57900	57900	57800	11