KissMeData/011390/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185200	49721700	53700	53700	53700	53700	30
3	20240415	185100	49721700	53700	53700	53700	53700	0
4	20240415	185000	49721700	53700	53700	53700	53700	0
5	20240415	184900	49721700	53700	53700	53700	53700	0
6	20240415	184800	49721700	53700	53700	53700	53700	0
7	20240415	184700	49721700	53700	53700	53700	53700	0
8	20240415	184600	49721700	53700	53700	53700	53700	0
9	20240415	184500	49721700	53700	53700	53700	53700	0
10	20240415	184400	49721700	53700	53700	53700	53700	0
11	20240415	184300	49721700	53700	53700	53700	53700	0
12	20240415	184200	49721700	53700	53700	53700	53700	0
13	20240415	184100	49721700	53700	53700	53700	53700	0
14	20240415	184000	49721700	53700	53700	53700	53700	0
15	20240415	183900	49721700	53700	53700	53700	53700	0
16	20240415	183800	49721700	53700	53700	53700	53700	0
17	20240415	183700	49721700	53700	53700	53700	53700	0
18	20240415	183600	49721700	53700	53700	53700	53700	0
19	20240415	183500	49721700	53700	53700	53700	53700	0
20	20240415	183400	49721700	53700	53700	53700	53700	0
21	20240415	183300	49721700	53700	53700	53700	53700	0
22	20240415	183200	49721700	53700	53700	53700	53700	0
23	20240415	183100	49721700	53700	53700	53700	53700	0
24	20240415	183000	49721700	53700	53700	53700	53700	0
25	20240415	182900	49721700	53700	53700	53700	53700	0
26	20240415	182800	49721700	53700	53700	53700	53700	0
27	20240415	182700	49721700	53700	53700	53700	53700	0
28	20240415	182600	49721700	53700	53700	53700	53700	0
29	20240415	182500	49721700	53700	53700	53700	53700	0
30	20240415	182400	49721700	53700	53700	53700	53700	0
31	20240415	182300	49721700	53700	53700	53700	53700	0
32	20240415	182200	49721700	53700	53700	53700	53700	30
33	20240415	182100	49721700	53700	53700	53700	53700	0
34	20240415	182000	49721700	53700	53700	53700	53700	0
35	20240415	181900	49721700	53700	53700	53700	53700	0
36	20240415	181800	49721700	53700	53700	53700	53700	0
37	20240415	181700	49721700	53700	53700	53700	53700	0
38	20240415	181600	49721700	53700	53700	53700	53700	0
39	20240415	181500	49721700	53700	53700	53700	53700	0
40	20240415	181400	49721700	53700	53700	53700	53700	0
41	20240415	181300	49721700	53700	53700	53700	53700	0
42	20240415	181200	49721700	53700	53700	53700	53700	0
43	20240415	181100	49721700	53700	53700	53700	53700	0
44	20240415	181000	49721700	53700	53700	53700	53700	0
45	20240415	180900	49721700	53700	53700	53700	53700	0
46	20240415	180800	49721700	53700	53700	53700	53700	0
47	20240415	180700	49721700	53700	53700	53700	53700	0
48	20240415	180600	49721700	53700	53700	53700	53700	0
49	20240415	180500	49721700	53700	53700	53700	53700	0
50	20240415	180400	49721700	53700	53700	53700	53700	0
51	20240415	180300	49721700	53700	53700	53700	53700	0
52	20240415	180200	49721700	53700	53700	53700	53700	0
53	20240415	180100	49721700	53700	53700	53700	53700	0
54	20240415	180000	49721700	53700	53700	53700	53700	0
55	20240415	175900	49721700	53700	53700	53700	53700	0
56	20240415	175800	49721700	53700	53700	53700	53700	0
57	20240415	175700	49721700	53700	53700	53700	53700	0
58	20240415	175600	49721700	53700	53700	53700	53700	0
59	20240415	175500	49721700	53700	53700	53700	53700	0
60	20240415	175400	49721700	53700	53700	53700	53700	0
61	20240415	175300	49721700	53700	53700	53700	53700	0
62	20240415	175200	49721700	53700	53700	53700	53700	30
63	20240415	175100	49721700	53700	53700	53700	53700	0
64	20240415	175000	49721700	53700	53700	53700	53700	0
65	20240415	174900	49721700	53700	53700	53700	53700	0
66	20240415	174800	49721700	53700	53700	53700	53700	0
67	20240415	174700	49721700	53700	53700	53700	53700	0
68	20240415	174600	49721700	53700	53700	53700	53700	0
69	20240415	174500	49721700	53700	53700	53700	53700	0
70	20240415	174400	49721700	53700	53700	53700	53700	0
71	20240415	174300	49721700	53700	53700	53700	53700	0
72	20240415	174200	49721700	53700	53700	53700	53700	0
73	20240415	174100	49721700	53700	53700	53700	53700	0
74	20240415	174000	49721700	53700	53700	53700	53700	0
75	20240415	173900	49721700	53700	53700	53700	53700	0
76	20240415	173800	49721700	53700	53700	53700	53700	0
77	20240415	173700	49721700	53700	53700	53700	53700	0
78	20240415	173600	49721700	53700	53700	53700	53700	0
79	20240415	173500	49721700	53700	53700	53700	53700	0
80	20240415	173400	49721700	53700	53700	53700	53700	0
81	20240415	173300	49721700	53700	53700	53700	53700	0
82	20240415	173200	49721700	53700	53700	53700	53700	0
83	20240415	173100	49721700	53700	53700	53700	53700	0
84	20240415	173000	49721700	53700	53700	53700	53700	0
85	20240415	172900	49721700	53700	53700	53700	53700	0
86	20240415	172800	49721700	53700	53700	53700	53700	0
87	20240415	172700	49721700	53700	53700	53700	53700	0
88	20240415	172600	49721700	53700	53700	53700	53700	0
89	20240415	172500	49721700	53700	53700	53700	53700	0
90	20240415	172400	49721700	53700	53700	53700	53700	0
91	20240415	172300	49721700	53700	53700	53700	53700	0
92	20240415	172200	49721700	53700	53700	53700	53700	30
93	20240415	172100	49721700	53700	53700	53700	53700	0
94	20240415	172000	49721700	53700	53700	53700	53700	0
95	20240415	171900	49721700	53700	53700	53700	53700	0
96	20240415	171800	49721700	53700	53700	53700	53700	0
97	20240415	171700	49721700	53700	53700	53700	53700	0
98	20240415	171600	49721700	53700	53700	53700	53700	0
99	20240415	171500	49721700	53700	53700	53700	53700	0
100	20240415	171400	49721700	53700	53700	53700	53700	0
101	20240415	171300	49721700	53700	53700	53700	53700	0
102	20240415	171200	49721700	53700	53700	53700	53700	0
103	20240415	171100	49721700	53700	53700	53700	53700	0
104	20240415	171000	49721700	53700	53700	53700	53700	0
105	20240415	170900	49721700	53700	53700	53700	53700	0
106	20240415	170800	49721700	53700	53700	53700	53700	0
107	20240415	170700	49721700	53700	53700	53700	53700	0
108	20240415	170600	49721700	53700	53700	53700	53700	0
109	20240415	170500	49721700	53700	53700	53700	53700	0
110	20240415	170400	49721700	53700	53700	53700	53700	0
111	20240415	170300	49721700	53700	53700	53700	53700	0
112	20240415	170200	49721700	53700	53700	53700	53700	0
113	20240415	170100	49721700	53700	53700	53700	53700	0
114	20240415	170000	49721700	53700	53700	53700	53700	0
115	20240415	165900	49721700	53700	53700	53700	53700	0
116	20240415	165800	49721700	53700	53700	53700	53700	0
117	20240415	165700	49721700	53700	53700	53700	53700	0
118	20240415	165600	49721700	53700	53700	53700	53700	0
119	20240415	165500	49721700	53700	53700	53700	53700	0
120	20240415	165400	49721700	53700	53700	53700	53700	0
121	20240415	165300	49721700	53700	53700	53700	53700	0
122	20240415	165200	49721700	53700	53700	53700	53700	30
123	20240415	165100	49721700	53700	53700	53700	53700	0
124	20240415	165000	49721700	53700	53700	53700	53700	0
125	20240415	164900	49721700	53700	53700	53700	53700	0
126	20240415	164800	49721700	53700	53700	53700	53700	0
127	20240415	164700	49721700	53700	53700	53700	53700	0
128	20240415	164600	49721700	53700	53700	53700	53700	0
129	20240415	164500	49721700	53700	53700	53700	53700	0
130	20240415	164400	49721700	53700	53700	53700	53700	0
131	20240415	164300	49721700	53700	53700	53700	53700	0
132	20240415	164200	49721700	53700	53700	53700	53700	0
133	20240415	164100	49721700	53700	53700	53700	53700	0
134	20240415	164000	49721700	53700	53700	53700	53700	0
135	20240415	163900	49721700	53700	53700	53700	53700	0
136	20240415	163800	49721700	53700	53700	53700	53700	0
137	20240415	163700	49721700	53700	53700	53700	53700	0
138	20240415	163600	49721700	53700	53700	53700	53700	0
139	20240415	163500	49721700	53700	53700	53700	53700	0
140	20240415	163400	49721700	53700	53700	53700	53700	0
141	20240415	163300	49721700	53700	53700	53700	53700	0
142	20240415	163200	49721700	53700	53700	53700	53700	0
143	20240415	163100	49721700	53700	53700	53700	53700	0
144	20240415	163000	49721700	53700	53700	53700	53700	0
145	20240415	162900	49721700	53700	53700	53700	53700	0
146	20240415	162800	49721700	53700	53700	53700	53700	0
147	20240415	162700	49721700	53700	53700	53700	53700	0
148	20240415	162600	49721700	53700	53700	53700	53700	0
149	20240415	162500	49721700	53700	53700	53700	53700	0
150	20240415	162400	49721700	53700	53700	53700	53700	0
151	20240415	162300	49721700	53700	53700	53700	53700	0
152	20240415	162200	49721700	53700	53700	53700	53700	30
153	20240415	162100	49721700	53700	53700	53700	53700	0
154	20240415	162000	49721700	53700	53700	53700	53700	0
155	20240415	161900	49721700	53700	53700	53700	53700	0
156	20240415	161800	49721700	53700	53700	53700	53700	0
157	20240415	161700	49721700	53700	53700	53700	53700	0
158	20240415	161600	49721700	53700	53700	53700	53700	0
159	20240415	161500	49721700	53700	53700	53700	53700	0
160	20240415	161400	49721700	53700	53700	53700	53700	0
161	20240415	161300	49721700	53700	53700	53700	53700	0
162	20240415	161200	49721700	53700	53700	53700	53700	0
163	20240415	161100	49721700	53700	53700	53700	53700	0
164	20240415	161000	49721700	53700	53700	53700	53700	0
165	20240415	160900	49721700	53700	53700	53700	53700	0
166	20240415	160800	49721700	53700	53700	53700	53700	0
167	20240415	160700	49721700	53700	53700	53700	53700	0
168	20240415	160600	49721700	53700	53700	53700	53700	0
169	20240415	160500	49721700	53700	53700	53700	53700	0
170	20240415	160400	49721700	53700	53700	53700	53700	0
171	20240415	160300	49721700	53700	53700	53700	53700	0
172	20240415	160200	49721700	53700	53700	53700	53700	0
173	20240415	160100	49721700	53700	53700	53700	53700	0
174	20240415	160000	49721700	53700	53700	53700	53700	0
175	20240415	155900	49721700	53700	53700	53700	53700	0
176	20240415	155800	49721700	53700	53700	53700	53700	0
177	20240415	155700	49721700	53700	53700	53700	53700	0
178	20240415	155600	49721700	53700	53700	53700	53700	0
179	20240415	155500	49721700	53700	53700	53700	53700	0
180	20240415	155400	49721700	53700	53700	53700	53700	0
181	20240415	155300	49721700	53700	53700	53700	53700	0
182	20240415	155200	49721700	53700	53700	53700	53700	30
183	20240415	155100	49721700	53700	53700	53700	53700	0
184	20240415	155000	49721700	53700	53700	53700	53700	0
185	20240415	154900	49721700	53700	53700	53700	53700	0
186	20240415	154800	49721700	53700	53700	53700	53700	0
187	20240415	154700	49721700	53700	53700	53700	53700	0
188	20240415	154600	49721700	53700	53700	53700	53700	0
189	20240415	154500	49721700	53700	53700	53700	53700	0
190	20240415	154400	49721700	53700	53700	53700	53700	0
191	20240415	154300	49721700	53700	53700	53700	53700	0
192	20240415	154200	49721700	53700	53700	53700	53700	0
193	20240415	154100	49721700	53700	53700	53700	53700	0
194	20240415	154000	49721700	53700	53700	53700	53700	0
195	20240415	153900	49721700	53700	53700	53700	53700	0
196	20240415	153800	49721700	53700	53700	53700	53700	0
197	20240415	153700	49721700	53700	53700	53700	53700	0
198	20240415	153600	49721700	53700	53700	53700	53700	0
199	20240415	153500	49721700	53700	53700	53700	53700	0
200	20240415	153400	49721700	53700	53700	53700	53700	0
201	20240415	153300	49721700	53700	53700	53700	53700	0
202	20240415	153200	49721700	53700	53700	53700	53700	0
203	20240415	153100	49721700	53700	53700	53700	53700	0
204	20240415	153000	49721700	53700	53700	53700	53700	30
205	20240415	152900	48110700	53700	53700	53700	53700	0
206	20240415	152800	48110700	53700	53700	53700	53700	0
207	20240415	152700	48110700	53700	53700	53700	53700	0
208	20240415	152600	48110700	53700	53700	53700	53700	0
209	20240415	152500	48110700	53700	53700	53700	53700	0
210	20240415	152400	48110700	53700	53700	53700	53700	0
211	20240415	152300	48110700	53700	53700	53700	53700	0
212	20240415	152200	48110700	53700	53700	53700	53700	0
213	20240415	152100	48110700	53700	53700	53700	53700	0
214	20240415	152000	48110700	53700	53700	53700	53700	0
215	20240415	151900	48110700	53700	53700	53700	53700	0
216	20240415	151800	48110700	53700	53700	53700	53700	0
217	20240415	151700	48110700	53700	53700	53700	53700	12
218	20240415	151600	47466300	53700	53700	53700	53700	0
219	20240415	151500	47466300	53700	53700	53700	53700	0
220	20240415	151400	47466300	53700	53700	53700	53700	0
221	20240415	151300	47466300	53700	53700	53700	53700	0
222	20240415	151200	47466300	53700	53700	53700	53700	0
223	20240415	151100	47466300	53700	53700	53700	53700	1
224	20240415	151000	47412600	53600	53600	53600	53600	1
225	20240415	150900	47359000	53700	53700	53700	53700	0
226	20240415	150800	47359000	53700	53700	53700	53700	0
227	20240415	150700	47359000	53700	53700	53700	53700	0
228	20240415	150600	47359000	53700	53700	53700	53700	0
229	20240415	150500	47359000	53700	53700	53700	53700	0
230	20240415	150400	47359000	53700	53700	53700	53700	0
231	20240415	150300	47359000	53700	53700	53700	53700	0
232	20240415	150200	47359000	53700	53700	53700	53700	0
233	20240415	150100	47359000	53700	53700	53700	53700	0
234	20240415	150000	47359000	53700	53700	53700	53700	0
235	20240415	145900	47359000	53700	53700	53700	53700	0
236	20240415	145800	47359000	53700	53700	53700	53700	0
237	20240415	145700	47359000	53700	53700	53700	53700	15
238	20240415	145600	46553500	53700	53700	53700	53700	0
239	20240415	145500	46553500	53700	53700	53700	53700	0
240	20240415	145400	46553500	53700	53700	53700	53700	2
241	20240415	145300	46446100	53700	53700	53700	53700	0
242	20240415	145200	46446100	53700	53700	53700	53700	0
243	20240415	145100	46446100	53700	53700	53700	53700	0
244	20240415	145000	46446100	53700	53700	53700	53700	0
245	20240415	144900	46446100	53700	53700	53700	53700	0
246	20240415	144800	46446100	53700	53700	53700	53700	0
247	20240415	144700	46446100	53700	53700	53700	53700	0
248	20240415	144600	46446100	53700	53700	53700	53700	0
249	20240415	144500	46446100	53700	53700	53700	53700	0
250	20240415	144400	46446100	53700	53700	53700	53700	0
251	20240415	144300	46446100	53700	53700	53700	53700	0
252	20240415	144200	46446100	53700	53700	53700	53700	0
253	20240415	144100	46446100	53700	53700	53700	53700	0
254	20240415	144000	46446100	53700	53700	53700	53700	0
255	20240415	143900	46446100	53700	53700	53700	53700	0
256	20240415	143800	46446100	53700	53700	53700	53700	0
257	20240415	143700	46446100	53700	53700	53700	53700	4
258	20240415	143600	46231300	53700	53700	53700	53700	0
259	20240415	143500	46231300	53700	53700	53700	53700	0
260	20240415	143400	46231300	53700	53700	53700	53700	0
261	20240415	143300	46231300	53700	53700	53700	53700	0
262	20240415	143200	46231300	53700	53700	53700	53700	0
263	20240415	143100	46231300	53700	53700	53700	53700	0
264	20240415	143000	46231300	53700	53700	53700	53700	0
265	20240415	142900	46231300	53700	53700	53700	53700	0
266	20240415	142800	46231300	53700	53700	53700	53700	0
267	20240415	142700	46231300	53700	53700	53700	53700	0
268	20240415	142600	46231300	53700	53700	53700	53700	0
269	20240415	142500	46231300	53700	53700	53700	53700	0
270	20240415	142400	46231300	53700	53700	53700	53700	1
271	20240415	142300	46177600	53700	53700	53700	53700	0
272	20240415	142200	46177600	53700	53700	53700	53700	0
273	20240415	142100	46177600	53700	53700	53700	53700	0
274	20240415	142000	46177600	53700	53700	53700	53700	0
275	20240415	141900	46177600	53700	53700	53700	53700	0
276	20240415	141800	46177600	53700	53700	53700	53700	0
277	20240415	141700	46177600	53700	53700	53700	53700	0
278	20240415	141600	46177600	53700	53700	53700	53700	0
279	20240415	141500	46177600	53700	53700	53700	53700	0
280	20240415	141400	46177600	53700	53700	53700	53700	0
281	20240415	141300	46177600	53700	53700	53700	53700	0
282	20240415	141200	46177600	53700	53700	53700	53700	0
283	20240415	141100	46177600	53700	53700	53700	53700	0
284	20240415	141000	46177600	53700	53700	53700	53700	0
285	20240415	140900	46177600	53700	53700	53700	53700	0
286	20240415	140800	46177600	53700	53700	53700	53700	0
287	20240415	140700	46177600	53700	53700	53700	53700	0
288	20240415	140600	46177600	53700	53700	53700	53700	0
289	20240415	140500	46177600	53700	53700	53700	53700	0
290	20240415	140400	46177600	53700	53700	53700	53700	0
291	20240415	140300	46177600	53700	53700	53700	53700	0
292	20240415	140200	46177600	53700	53700	53700	53700	0
293	20240415	140100	46177600	53700	53700	53700	53700	0
294	20240415	140000	46177600	53700	53700	53700	53700	0
295	20240415	135900	46177600	53700	53700	53700	53700	0
296	20240415	135800	46177600	53700	53700	53700	53700	0
297	20240415	135700	46177600	53700	53700	53700	53700	0
298	20240415	135600	46177600	53700	53700	53700	53700	3
299	20240415	135500	46016500	53700	53700	53700	53700	0
300	20240415	135400	46016500	53700	53700	53700	53700	0
301	20240415	135300	46016500	53700	53700	53700	53700	0
302	20240415	135200	46016500	53700	53700	53700	53700	0
303	20240415	135100	46016500	53700	53700	53700	53700	0
304	20240415	135000	46016500	53700	53700	53700	53700	0
305	20240415	134900	46016500	53700	53700	53700	53700	0
306	20240415	134800	46016500	53700	53700	53700	53700	0
307	20240415	134700	46016500	53700	53700	53700	53700	0
308	20240415	134600	46016500	53700	53700	53700	53700	0
309	20240415	134500	46016500	53700	53700	53700	53700	0
310	20240415	134400	46016500	53700	53700	53700	53700	1
311	20240415	134300	45962800	53700	53700	53700	53700	0
312	20240415	134200	45962800	53700	53700	53700	53700	0
313	20240415	134100	45962800	53700	53700	53700	53700	0
314	20240415	134000	45962800	53700	53700	53700	53700	0
315	20240415	133900	45962800	53700	53700	53700	53700	0
316	20240415	133800	45962800	53700	53700	53700	53700	0
317	20240415	133700	45962800	53700	53700	53700	53700	0
318	20240415	133600	45962800	53700	53700	53700	53700	0
319	20240415	133500	45962800	53700	53700	53700	53700	0
320	20240415	133400	45962800	53700	53700	53700	53700	0
321	20240415	133300	45962800	53700	53700	53700	53700	0
322	20240415	133200	45962800	53700	53700	53700	53700	0
323	20240415	133100	45962800	53700	53700	53700	53700	0
324	20240415	133000	45962800	53700	53700	53700	53700	0
325	20240415	132900	45962800	53700	53700	53700	53700	0
326	20240415	132800	45962800	53700	53700	53700	53700	0
327	20240415	132700	45962800	53700	53700	53700	53700	0
328	20240415	132600	45962800	53700	53700	53700	53700	0
329	20240415	132500	45962800	53700	53700	53700	53700	0
330	20240415	132400	45962800	53700	53700	53700	53700	0
331	20240415	132300	45962800	53700	53700	53700	53700	0
332	20240415	132200	45962800	53700	53700	53700	53700	0
333	20240415	132100	45962800	53700	53700	53700	53700	0
334	20240415	132000	45962800	53700	53700	53700	53700	0
335	20240415	131900	45962800	53700	53700	53700	53700	0
336	20240415	131800	45962800	53700	53700	53700	53700	0
337	20240415	131700	45962800	53700	53700	53700	53700	0
338	20240415	131600	45962800	53700	53700	53700	53700	0
339	20240415	131500	45962800	53700	53700	53700	53700	0
340	20240415	131400	45962800	53700	53700	53700	53700	0
341	20240415	131300	45962800	53700	53700	53700	53700	0
342	20240415	131200	45962800	53700	53700	53700	53700	0
343	20240415	131100	45962800	53700	53700	53700	53700	0
344	20240415	131000	45962800	53700	53700	53700	53700	0
345	20240415	130900	45962800	53700	53700	53700	53700	0
346	20240415	130800	45962800	53700	53700	53700	53700	0
347	20240415	130700	45962800	53700	53700	53700	53700	0
348	20240415	130600	45962800	53700	53700	53700	53700	0
349	20240415	130500	45962800	53700	53700	53700	53700	0
350	20240415	130400	45962800	53700	53700	53700	53700	0
351	20240415	130300	45962800	53700	53700	53700	53700	0
352	20240415	130200	45962800	53700	53700	53700	53700	1
353	20240415	130100	45909100	53700	53700	53700	53700	0
354	20240415	130000	45909100	53700	53700	53700	53700	0
355	20240415	125900	45909100	53700	53700	53700	53700	0
356	20240415	125800	45909100	53700	53700	53700	53700	0
357	20240415	125700	45909100	53700	53700	53700	53700	0
358	20240415	125600	45909100	53700	53700	53700	53700	0
359	20240415	125500	45909100	53700	53700	53700	53700	0
360	20240415	125400	45909100	53700	53700	53700	53700	0
361	20240415	125300	45909100	53700	53700	53700	53700	0
362	20240415	125200	45909100	53700	53700	53700	53700	0
363	20240415	125100	45909100	53700	53700	53700	53700	0
364	20240415	125000	45909100	53700	53700	53700	53700	0
365	20240415	124900	45909100	53700	53700	53700	53700	0
366	20240415	124800	45909100	53700	53700	53700	53700	0
367	20240415	124700	45909100	53700	53700	53700	53700	0
368	20240415	124600	45909100	53700	53700	53700	53700	0
369	20240415	124500	45909100	53700	53700	53700	53700	0
370	20240415	124400	45909100	53700	53700	53700	53700	0
371	20240415	124300	45909100	53700	53700	53700	53700	0
372	20240415	124200	45909100	53700	53700	53700	53700	0
373	20240415	124100	45909100	53700	53700	53700	53700	0
374	20240415	124000	45909100	53700	53700	53700	53700	0
375	20240415	123900	45909100	53700	53700	53700	53700	0
376	20240415	123800	45909100	53700	53700	53700	53700	0
377	20240415	123700	45909100	53700	53700	53700	53700	0
378	20240415	123600	45909100	53700	53700	53700	53700	0
379	20240415	123500	45909100	53700	53700	53700	53700	0
380	20240415	123400	45909100	53700	53700	53700	53700	0
381	20240415	123300	45909100	53700	53700	53700	53700	0
382	20240415	123200	45909100	53700	53700	53700	53700	0
383	20240415	123100	45909100	53700	53700	53700	53700	0
384	20240415	123000	45909100	53700	53700	53700	53700	0
385	20240415	122900	45909100	53700	53700	53700	53700	0
386	20240415	122800	45909100	53700	53700	53700	53700	0
387	20240415	122700	45909100	53700	53700	53700	53700	0
388	20240415	122600	45909100	53700	53700	53700	53700	0
389	20240415	122500	45909100	53700	53700	53700	53700	0
390	20240415	122400	45909100	53700	53700	53700	53700	20
391	20240415	122300	44835100	53700	53700	53700	53700	0
392	20240415	122200	44835100	53700	53700	53700	53700	0
393	20240415	122100	44835100	53700	53700	53700	53700	1
394	20240415	122000	44781400	53600	53600	53600	53600	0
395	20240415	121900	44781400	53600	53600	53600	53600	0
396	20240415	121800	44781400	53600	53600	53600	53600	0
397	20240415	121700	44781400	53600	53600	53600	53600	0
398	20240415	121600	44781400	53600	53600	53600	53600	3
399	20240415	121500	44620600	53600	53600	53600	53600	0
400	20240415	121400	44620600	53600	53600	53600	53600	0
401	20240415	121300	44620600	53600	53600	53600	53600	0
402	20240415	121200	44620600	53600	53600	53600	53600	0
403	20240415	121100	44620600	53600	53600	53600	53600	0
404	20240415	121000	44620600	53600	53600	53600	53600	0
405	20240415	120900	44620600	53600	53600	53600	53600	0
406	20240415	120800	44620600	53600	53600	53600	53600	0
407	20240415	120700	44620600	53600	53600	53600	53600	0
408	20240415	120600	44620600	53600	53600	53600	53600	0
409	20240415	120500	44620600	53600	53600	53600	53600	0
410	20240415	120400	44620600	53600	53600	53600	53600	0
411	20240415	120300	44620600	53600	53600	53600	53600	0
412	20240415	120200	44620600	53600	53600	53600	53600	0
413	20240415	120100	44620600	53600	53600	53600	53600	0
414	20240415	120000	44620600	53600	53600	53600	53600	0
415	20240415	115900	44620600	53600	53600	53600	53600	0
416	20240415	115800	44620600	53600	53600	53600	53600	0
417	20240415	115700	44620600	53600	53600	53600	53600	0
418	20240415	115600	44620600	53600	53600	53600	53600	0
419	20240415	115500	44620600	53600	53600	53600	53600	0
420	20240415	115400	44620600	53600	53600	53600	53600	0
421	20240415	115300	44620600	53600	53600	53600	53600	0
422	20240415	115200	44620600	53600	53600	53600	53600	0
423	20240415	115100	44620600	53600	53600	53600	53600	0
424	20240415	115000	44620600	53600	53600	53600	53600	0
425	20240415	114900	44620600	53600	53600	53600	53600	0
426	20240415	114800	44620600	53600	53600	53600	53600	0
427	20240415	114700	44620600	53600	53600	53600	53600	0
428	20240415	114600	44620600	53600	53600	53600	53600	0
429	20240415	114500	44620600	53600	53600	53600	53600	0
430	20240415	114400	44620600	53600	53600	53600	53600	1
431	20240415	114300	44567000	53600	53600	53600	53600	1
432	20240415	114200	44513400	53600	53600	53600	53600	0
433	20240415	114100	44513400	53600	53600	53600	53600	0
434	20240415	114000	44513400	53600	53600	53600	53600	0
435	20240415	113900	44513400	53600	53600	53600	53600	0
436	20240415	113800	44513400	53600	53600	53600	53600	0
437	20240415	113700	44513400	53600	53600	53600	53600	29
438	20240415	113600	42959000	53600	53600	53600	53600	0
439	20240415	113500	42959000	53600	53600	53600	53600	0
440	20240415	113400	42959000	53600	53600	53600	53600	8
441	20240415	113300	42530200	53600	53600	53600	53600	0
442	20240415	113200	42530200	53600	53600	53600	53600	0
443	20240415	113100	42530200	53600	53600	53600	53600	0
444	20240415	113000	42530200	53600	53600	53600	53600	0
445	20240415	112900	42530200	53600	53600	53600	53600	0
446	20240415	112800	42530200	53600	53600	53600	53600	0
447	20240415	112700	42530200	53600	53600	53600	53600	0
448	20240415	112600	42530200	53600	53600	53600	53600	7
449	20240415	112500	42155000	53600	53600	53600	53600	0
450	20240415	112400	42155000	53600	53600	53600	53600	0
451	20240415	112300	42155000	53600	53600	53600	53600	0
452	20240415	112200	42155000	53600	53600	53600	53600	0
453	20240415	112100	42155000	53600	53600	53600	53600	0
454	20240415	112000	42155000	53600	53600	53600	53600	0
455	20240415	111900	42155000	53600	53600	53600	53600	0
456	20240415	111800	42155000	53600	53600	53600	53600	0
457	20240415	111700	42155000	53600	53600	53600	53600	0
458	20240415	111600	42155000	53600	53600	53600	53600	0
459	20240415	111500	42155000	53600	53600	53600	53600	0
460	20240415	111400	42155000	53600	53600	53600	53600	0
461	20240415	111300	42155000	53600	53600	53600	53600	0
462	20240415	111200	42155000	53600	53600	53600	53600	0
463	20240415	111100	42155000	53600	53600	53600	53600	0
464	20240415	111000	42155000	53600	53600	53600	53600	0
465	20240415	110900	42155000	53600	53600	53600	53600	0
466	20240415	110800	42155000	53600	53600	53600	53600	0
467	20240415	110700	42155000	53600	53600	53600	53600	19
468	20240415	110600	41136600	53800	53800	53800	53800	0
469	20240415	110500	41136600	53800	53800	53800	53800	0
470	20240415	110400	41136600	53800	53800	53800	53800	0
471	20240415	110300	41136600	53800	53800	53800	53800	0
472	20240415	110200	41136600	53800	53800	53800	53800	0
473	20240415	110100	41136600	53800	53800	53800	53800	0
474	20240415	110000	41136600	53800	53800	53800	53800	0
475	20240415	105900	41136600	53800	53800	53800	53800	0
476	20240415	105800	41136600	53800	53800	53800	53800	0
477	20240415	105700	41136600	53800	53800	53800	53800	0
478	20240415	105600	41136600	53800	53800	53800	53800	0
479	20240415	105500	41136600	53800	53800	53800	53800	0
480	20240415	105400	41136600	53800	53800	53800	53800	0
481	20240415	105300	41136600	53800	53800	53800	53800	0
482	20240415	105200	41136600	53800	53800	53800	53800	0
483	20240415	105100	41136600	53800	53800	53800	53800	0
484	20240415	105000	41136600	53800	53800	53800	53800	0
485	20240415	104900	41136600	53800	53800	53800	53800	0
486	20240415	104800	41136600	53800	53800	53800	53800	1
487	20240415	104700	41082800	53500	53500	53500	53500	0
488	20240415	104600	41082800	53500	53500	53500	53500	0
489	20240415	104500	41082800	53500	53500	53500	53500	0
490	20240415	104400	41082800	53500	53500	53500	53500	33
491	20240415	104300	39317300	53600	53700	53700	53600	33
492	20240415	104200	37546700	53700	53700	53700	53700	0
493	20240415	104100	37546700	53700	53700	53700	53700	0
494	20240415	104000	37546700	53700	53700	53700	53700	0
495	20240415	103900	37546700	53700	53700	53700	53700	0
496	20240415	103800	37546700	53700	53700	53700	53700	0
497	20240415	103700	37546700	53700	53700	53700	53700	0
498	20240415	103600	37546700	53700	53700	53700	53700	41
499	20240415	103500	35345000	53700	53700	53700	53700	0
500	20240415	103400	35345000	53700	53700	53700	53700	0
501	20240415	103300	35345000	53700	53700	53700	53700	0
502	20240415	103200	35345000	53700	53700	53700	53700	0
503	20240415	103100	35345000	53700	53700	53700	53700	0
504	20240415	103000	35345000	53700	53700	53700	53700	0
505	20240415	102900	35345000	53700	53700	53700	53700	19
506	20240415	102800	34324700	53600	53600	53600	53600	0
507	20240415	102700	34324700	53600	53600	53600	53600	0
508	20240415	102600	34324700	53600	53700	53700	53600	7
509	20240415	102500	33948900	53700	53700	53700	53700	0
510	20240415	102400	33948900	53700	53700	53700	53700	0
511	20240415	102300	33948900	53700	53700	53700	53700	0
512	20240415	102200	33948900	53700	53700	53700	53700	0
513	20240415	102100	33948900	53700	53700	53700	53700	0
514	20240415	102000	33948900	53700	53700	53700	53700	0
515	20240415	101900	33948900	53700	53700	53700	53700	0
516	20240415	101800	33948900	53700	53700	53700	53700	2
517	20240415	101700	33841500	53700	53700	53700	53700	0
518	20240415	101600	33841500	53700	53700	53700	53700	3
519	20240415	101500	33680400	53700	53700	53700	53700	10
520	20240415	101400	33143400	53700	53700	53700	53700	0
521	20240415	101300	33143400	53700	53700	53700	53700	0
522	20240415	101200	33143400	53700	53700	53700	53700	0
523	20240415	101100	33143400	53700	53700	53700	53700	5
524	20240415	101000	32874900	53600	53600	53600	53600	0
525	20240415	100900	32874900	53600	53600	53600	53600	0
526	20240415	100800	32874900	53600	53600	53600	53600	0
527	20240415	100700	32874900	53600	53600	53600	53600	0
528	20240415	100600	32874900	53600	53600	53600	53600	0
529	20240415	100500	32874900	53600	53600	53600	53600	10
530	20240415	100400	32338900	53600	53600	53600	53600	0
531	20240415	100300	32338900	53600	53600	53600	53600	0
532	20240415	100200	32338900	53600	53600	53600	53600	0
533	20240415	100100	32338900	53600	53600	53600	53600	3
534	20240415	100000	32178100	53600	53600	53600	53600	2
535	20240415	095900	32070900	53600	53600	53600	53600	6
536	20240415	095800	31749300	53600	53600	53600	53600	0
537	20240415	095700	31749300	53600	53600	53600	53600	0
538	20240415	095600	31749300	53600	53600	53600	53600	4
539	20240415	095500	31534900	53500	53500	53500	53500	0
540	20240415	095400	31534900	53500	53500	53500	53500	0
541	20240415	095300	31534900	53500	53500	53500	53500	0
542	20240415	095200	31534900	53500	53500	53500	53500	0
543	20240415	095100	31534900	53500	53500	53500	53500	0
544	20240415	095000	31534900	53500	53500	53500	53500	0
545	20240415	094900	31534900	53500	53600	53600	53500	45
546	20240415	094800	29127300	53500	53500	53500	53500	0
547	20240415	094700	29127300	53500	53500	53500	53500	1
548	20240415	094600	29073800	53500	53500	53500	53500	0
549	20240415	094500	29073800	53500	53500	53500	53500	0
550	20240415	094400	29073800	53500	53500	53500	53500	0
551	20240415	094300	29073800	53500	53500	53500	53500	0
552	20240415	094200	29073800	53500	53500	53500	53500	0
553	20240415	094100	29073800	53500	53500	53500	53500	0
554	20240415	094000	29073800	53500	53500	53500	53500	0
555	20240415	093900	29073800	53500	53500	53500	53500	0
556	20240415	093800	29073800	53500	53500	53500	53500	4
557	20240415	093700	28859800	54000	54000	54000	54000	0
558	20240415	093600	28859800	54000	54000	54000	54000	0
559	20240415	093500	28859800	54000	54000	54000	54000	0
560	20240415	093400	28859800	54000	54000	54000	54000	0
561	20240415	093300	28859800	54000	54000	54000	54000	0
562	20240415	093200	28859800	54000	54000	54000	54000	0
563	20240415	093100	28859800	54000	54000	54000	54000	0
564	20240415	093000	28859800	54000	54000	54000	54000	1
565	20240415	092900	28805800	53400	53500	53500	53400	20
566	20240415	092800	27737700	54000	54000	54000	54000	0
567	20240415	092700	27737700	54000	54000	54000	54000	0
568	20240415	092600	27737700	54000	54000	54000	54000	0
569	20240415	092500	27737700	54000	54000	54000	54000	3
570	20240415	092400	27575700	53500	53500	53500	53500	0
571	20240415	092300	27575700	53500	53500	53500	53500	0
572	20240415	092200	27575700	53500	53500	53500	53500	0
573	20240415	092100	27575700	53500	53400	53500	53400	48
574	20240415	092000	25012400	53500	53500	53500	53500	34
575	20240415	091900	23193400	53400	53600	53600	53400	157
576	20240415	091800	14789000	53700	53800	53800	53700	65
577	20240415	091700	11295600	53800	53800	53800	53800	8
578	20240415	091600	10865200	53800	53800	53800	53800	3
579	20240415	091500	10703800	53900	53900	53900	53900	0
580	20240415	091400	10703800	53900	54000	54000	53900	32
581	20240415	091300	8978000	54000	54000	54000	54000	0
582	20240415	091200	8978000	54000	54100	54100	54000	31
583	20240415	091100	7303700	54100	54100	54100	54100	1
584	20240415	091000	7249600	54100	54100	54100	54100	0
585	20240415	090900	7249600	54100	54100	54100	54100	110
586	20240415	090800	1298600	54100	54200	54200	54100	20
587	20240415	090700	216400	54100	54100	54100	54100	0
588	20240415	090600	216400	54100	54100	54100	54100	0
589	20240415	090500	216400	54100	54100	54100	54100	0
590	20240415	090400	216400	54100	54100	54100	54100	0
591	20240415	090300	216400	54100	54100	54100	54100	0
592	20240415	090200	216400	54100	54100	54100	54100	0
593	20240415	090100	216400	54100	54100	54100	54100	4
594	20240415	090000	0	54700	54700	54700	54700	0