KissMeData/011390/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185200	116000300	57300	57300	57300	57300	114
3	20240402	185100	116000300	57300	57300	57300	57300	0
4	20240402	185000	116000300	57300	57300	57300	57300	0
5	20240402	184900	116000300	57300	57300	57300	57300	0
6	20240402	184800	116000300	57300	57300	57300	57300	0
7	20240402	184700	116000300	57300	57300	57300	57300	0
8	20240402	184600	116000300	57300	57300	57300	57300	0
9	20240402	184500	116000300	57300	57300	57300	57300	0
10	20240402	184400	116000300	57300	57300	57300	57300	0
11	20240402	184300	116000300	57300	57300	57300	57300	0
12	20240402	184200	116000300	57300	57300	57300	57300	0
13	20240402	184100	116000300	57300	57300	57300	57300	0
14	20240402	184000	116000300	57300	57300	57300	57300	0
15	20240402	183900	116000300	57300	57300	57300	57300	0
16	20240402	183800	116000300	57300	57300	57300	57300	0
17	20240402	183700	116000300	57300	57300	57300	57300	0
18	20240402	183600	116000300	57300	57300	57300	57300	0
19	20240402	183500	116000300	57300	57300	57300	57300	0
20	20240402	183400	116000300	57300	57300	57300	57300	0
21	20240402	183300	116000300	57300	57300	57300	57300	0
22	20240402	183200	116000300	57300	57300	57300	57300	0
23	20240402	183100	116000300	57300	57300	57300	57300	0
24	20240402	183000	116000300	57300	57300	57300	57300	0
25	20240402	182900	116000300	57300	57300	57300	57300	0
26	20240402	182800	116000300	57300	57300	57300	57300	0
27	20240402	182700	116000300	57300	57300	57300	57300	0
28	20240402	182600	116000300	57300	57300	57300	57300	0
29	20240402	182500	116000300	57300	57300	57300	57300	0
30	20240402	182400	116000300	57300	57300	57300	57300	0
31	20240402	182300	116000300	57300	57300	57300	57300	0
32	20240402	182200	116000300	57300	57300	57300	57300	114
33	20240402	182100	116000300	57300	57300	57300	57300	0
34	20240402	182000	116000300	57300	57300	57300	57300	0
35	20240402	181900	116000300	57300	57300	57300	57300	0
36	20240402	181800	116000300	57300	57300	57300	57300	0
37	20240402	181700	116000300	57300	57300	57300	57300	0
38	20240402	181600	116000300	57300	57300	57300	57300	0
39	20240402	181500	116000300	57300	57300	57300	57300	0
40	20240402	181400	116000300	57300	57300	57300	57300	0
41	20240402	181300	116000300	57300	57300	57300	57300	0
42	20240402	181200	116000300	57300	57300	57300	57300	0
43	20240402	181100	116000300	57300	57300	57300	57300	0
44	20240402	181000	116000300	57300	57300	57300	57300	0
45	20240402	180900	116000300	57300	57300	57300	57300	0
46	20240402	180800	116000300	57300	57300	57300	57300	0
47	20240402	180700	116000300	57300	57300	57300	57300	0
48	20240402	180600	116000300	57300	57300	57300	57300	0
49	20240402	180500	116000300	57300	57300	57300	57300	0
50	20240402	180400	116000300	57300	57300	57300	57300	0
51	20240402	180300	116000300	57300	57300	57300	57300	0
52	20240402	180200	116000300	57300	57300	57300	57300	0
53	20240402	180100	116000300	57300	57300	57300	57300	0
54	20240402	180000	116000300	57300	57300	57300	57300	0
55	20240402	175900	116000300	57300	57300	57300	57300	0
56	20240402	175800	116000300	57300	57300	57300	57300	0
57	20240402	175700	116000300	57300	57300	57300	57300	0
58	20240402	175600	116000300	57300	57300	57300	57300	0
59	20240402	175500	116000300	57300	57300	57300	57300	0
60	20240402	175400	116000300	57300	57300	57300	57300	0
61	20240402	175300	116000300	57300	57300	57300	57300	0
62	20240402	175200	116000300	57300	57300	57300	57300	114
63	20240402	175100	116000300	57300	57300	57300	57300	0
64	20240402	175000	116000300	57300	57300	57300	57300	0
65	20240402	174900	116000300	57300	57300	57300	57300	0
66	20240402	174800	116000300	57300	57300	57300	57300	0
67	20240402	174700	116000300	57300	57300	57300	57300	0
68	20240402	174600	116000300	57300	57300	57300	57300	0
69	20240402	174500	116000300	57300	57300	57300	57300	0
70	20240402	174400	116000300	57300	57300	57300	57300	0
71	20240402	174300	116000300	57300	57300	57300	57300	0
72	20240402	174200	116000300	57300	57300	57300	57300	0
73	20240402	174100	116000300	57300	57300	57300	57300	0
74	20240402	174000	116000300	57300	57300	57300	57300	0
75	20240402	173900	116000300	57300	57300	57300	57300	0
76	20240402	173800	116000300	57300	57300	57300	57300	0
77	20240402	173700	116000300	57300	57300	57300	57300	0
78	20240402	173600	116000300	57300	57300	57300	57300	0
79	20240402	173500	116000300	57300	57300	57300	57300	0
80	20240402	173400	116000300	57300	57300	57300	57300	0
81	20240402	173300	116000300	57300	57300	57300	57300	0
82	20240402	173200	116000300	57300	57300	57300	57300	0
83	20240402	173100	116000300	57300	57300	57300	57300	0
84	20240402	173000	116000300	57300	57300	57300	57300	0
85	20240402	172900	116000300	57300	57300	57300	57300	0
86	20240402	172800	116000300	57300	57300	57300	57300	0
87	20240402	172700	116000300	57300	57300	57300	57300	0
88	20240402	172600	116000300	57300	57300	57300	57300	0
89	20240402	172500	116000300	57300	57300	57300	57300	0
90	20240402	172400	116000300	57300	57300	57300	57300	0
91	20240402	172300	116000300	57300	57300	57300	57300	0
92	20240402	172200	116000300	57300	57300	57300	57300	114
93	20240402	172100	116000300	57300	57300	57300	57300	0
94	20240402	172000	116000300	57300	57300	57300	57300	0
95	20240402	171900	116000300	57300	57300	57300	57300	0
96	20240402	171800	116000300	57300	57300	57300	57300	0
97	20240402	171700	116000300	57300	57300	57300	57300	0
98	20240402	171600	116000300	57300	57300	57300	57300	0
99	20240402	171500	116000300	57300	57300	57300	57300	0
100	20240402	171400	116000300	57300	57300	57300	57300	0
101	20240402	171300	116000300	57300	57300	57300	57300	0
102	20240402	171200	116000300	57300	57300	57300	57300	0
103	20240402	171100	116000300	57300	57300	57300	57300	0
104	20240402	171000	116000300	57300	57300	57300	57300	0
105	20240402	170900	116000300	57300	57300	57300	57300	0
106	20240402	170800	116000300	57300	57300	57300	57300	0
107	20240402	170700	116000300	57300	57300	57300	57300	0
108	20240402	170600	116000300	57300	57300	57300	57300	0
109	20240402	170500	116000300	57300	57300	57300	57300	0
110	20240402	170400	116000300	57300	57300	57300	57300	0
111	20240402	170300	116000300	57300	57300	57300	57300	0
112	20240402	170200	116000300	57300	57300	57300	57300	0
113	20240402	170100	116000300	57300	57300	57300	57300	0
114	20240402	170000	116000300	57300	57300	57300	57300	0
115	20240402	165900	116000300	57300	57300	57300	57300	0
116	20240402	165800	116000300	57300	57300	57300	57300	0
117	20240402	165700	116000300	57300	57300	57300	57300	0
118	20240402	165600	116000300	57300	57300	57300	57300	0
119	20240402	165500	116000300	57300	57300	57300	57300	0
120	20240402	165400	116000300	57300	57300	57300	57300	0
121	20240402	165300	116000300	57300	57300	57300	57300	0
122	20240402	165200	116000300	57300	57300	57300	57300	114
123	20240402	165100	116000300	57300	57300	57300	57300	0
124	20240402	165000	116000300	57300	57300	57300	57300	0
125	20240402	164900	116000300	57300	57300	57300	57300	0
126	20240402	164800	116000300	57300	57300	57300	57300	0
127	20240402	164700	116000300	57300	57300	57300	57300	0
128	20240402	164600	116000300	57300	57300	57300	57300	0
129	20240402	164500	116000300	57300	57300	57300	57300	0
130	20240402	164400	116000300	57300	57300	57300	57300	0
131	20240402	164300	116000300	57300	57300	57300	57300	0
132	20240402	164200	116000300	57300	57300	57300	57300	0
133	20240402	164100	116000300	57300	57300	57300	57300	0
134	20240402	164000	116000300	57300	57300	57300	57300	0
135	20240402	163900	116000300	57300	57300	57300	57300	0
136	20240402	163800	116000300	57300	57300	57300	57300	0
137	20240402	163700	116000300	57300	57300	57300	57300	0
138	20240402	163600	116000300	57300	57300	57300	57300	0
139	20240402	163500	116000300	57300	57300	57300	57300	0
140	20240402	163400	116000300	57300	57300	57300	57300	0
141	20240402	163300	116000300	57300	57300	57300	57300	0
142	20240402	163200	116000300	57300	57300	57300	57300	0
143	20240402	163100	116000300	57300	57300	57300	57300	0
144	20240402	163000	116000300	57300	57300	57300	57300	0
145	20240402	162900	116000300	57300	57300	57300	57300	0
146	20240402	162800	116000300	57300	57300	57300	57300	0
147	20240402	162700	116000300	57300	57300	57300	57300	0
148	20240402	162600	116000300	57300	57300	57300	57300	0
149	20240402	162500	116000300	57300	57300	57300	57300	0
150	20240402	162400	116000300	57300	57300	57300	57300	0
151	20240402	162300	116000300	57300	57300	57300	57300	0
152	20240402	162200	116000300	57300	57300	57300	57300	114
153	20240402	162100	116000300	57300	57300	57300	57300	0
154	20240402	162000	116000300	57300	57300	57300	57300	0
155	20240402	161900	116000300	57300	57300	57300	57300	0
156	20240402	161800	116000300	57300	57300	57300	57300	0
157	20240402	161700	116000300	57300	57300	57300	57300	0
158	20240402	161600	116000300	57300	57300	57300	57300	0
159	20240402	161500	116000300	57300	57300	57300	57300	0
160	20240402	161400	116000300	57300	57300	57300	57300	0
161	20240402	161300	116000300	57300	57300	57300	57300	0
162	20240402	161200	116000300	57300	57300	57300	57300	0
163	20240402	161100	116000300	57300	57300	57300	57300	0
164	20240402	161000	116000300	57300	57300	57300	57300	0
165	20240402	160900	116000300	57300	57300	57300	57300	0
166	20240402	160800	116000300	57300	57300	57300	57300	0
167	20240402	160700	116000300	57300	57300	57300	57300	0
168	20240402	160600	116000300	57300	57300	57300	57300	0
169	20240402	160500	116000300	57300	57300	57300	57300	0
170	20240402	160400	116000300	57300	57300	57300	57300	0
171	20240402	160300	116000300	57300	57300	57300	57300	0
172	20240402	160200	116000300	57300	57300	57300	57300	0
173	20240402	160100	116000300	57300	57300	57300	57300	0
174	20240402	160000	116000300	57300	57300	57300	57300	0
175	20240402	155900	116000300	57300	57300	57300	57300	0
176	20240402	155800	116000300	57300	57300	57300	57300	0
177	20240402	155700	116000300	57300	57300	57300	57300	0
178	20240402	155600	116000300	57300	57300	57300	57300	0
179	20240402	155500	116000300	57300	57300	57300	57300	0
180	20240402	155400	116000300	57300	57300	57300	57300	0
181	20240402	155300	116000300	57300	57300	57300	57300	0
182	20240402	155200	116000300	57300	57300	57300	57300	114
183	20240402	155100	116000300	57300	57300	57300	57300	0
184	20240402	155000	116000300	57300	57300	57300	57300	0
185	20240402	154900	116000300	57300	57300	57300	57300	0
186	20240402	154800	116000300	57300	57300	57300	57300	0
187	20240402	154700	116000300	57300	57300	57300	57300	0
188	20240402	154600	116000300	57300	57300	57300	57300	0
189	20240402	154500	116000300	57300	57300	57300	57300	0
190	20240402	154400	116000300	57300	57300	57300	57300	0
191	20240402	154300	116000300	57300	57300	57300	57300	0
192	20240402	154200	116000300	57300	57300	57300	57300	0
193	20240402	154100	116000300	57300	57300	57300	57300	0
194	20240402	154000	116000300	57300	57300	57300	57300	0
195	20240402	153900	116000300	57300	57300	57300	57300	0
196	20240402	153800	116000300	57300	57300	57300	57300	0
197	20240402	153700	116000300	57300	57300	57300	57300	0
198	20240402	153600	116000300	57300	57300	57300	57300	0
199	20240402	153500	116000300	57300	57300	57300	57300	0
200	20240402	153400	116000300	57300	57300	57300	57300	0
201	20240402	153300	116000300	57300	57300	57300	57300	0
202	20240402	153200	116000300	57300	57300	57300	57300	0
203	20240402	153100	116000300	57300	57300	57300	57300	0
204	20240402	153000	116000300	57300	57300	57300	57300	114
205	20240402	152900	109468100	56900	56900	56900	56900	0
206	20240402	152800	109468100	56900	56900	56900	56900	0
207	20240402	152700	109468100	56900	56900	56900	56900	0
208	20240402	152600	109468100	56900	56900	56900	56900	0
209	20240402	152500	109468100	56900	56900	56900	56900	0
210	20240402	152400	109468100	56900	56900	56900	56900	0
211	20240402	152300	109468100	56900	56900	56900	56900	0
212	20240402	152200	109468100	56900	56900	56900	56900	0
213	20240402	152100	109468100	56900	56900	56900	56900	0
214	20240402	152000	109468100	56900	56900	56900	56900	0
215	20240402	151900	109468100	56900	56900	56900	56900	1
216	20240402	151800	109411200	56900	56900	56900	56900	1
217	20240402	151700	109354300	56600	56600	56600	56600	4
218	20240402	151600	109127900	56900	56900	56900	56900	0
219	20240402	151500	109127900	56900	56900	56900	56900	5
220	20240402	151400	108843400	56900	56900	56900	56900	0
221	20240402	151300	108843400	56900	56900	56900	56900	0
222	20240402	151200	108843400	56900	56900	56900	56900	0
223	20240402	151100	108843400	56900	56900	56900	56900	1
224	20240402	151000	108786500	56600	56600	56600	56600	0
225	20240402	150900	108786500	56600	56600	56600	56600	0
226	20240402	150800	108786500	56600	56600	56600	56600	0
227	20240402	150700	108786500	56600	56600	56600	56600	0
228	20240402	150600	108786500	56600	56600	56600	56600	0
229	20240402	150500	108786500	56600	56600	56600	56600	0
230	20240402	150400	108786500	56600	56600	56600	56600	0
231	20240402	150300	108786500	56600	56600	56600	56600	0
232	20240402	150200	108786500	56600	56600	56600	56600	0
233	20240402	150100	108786500	56600	56600	56600	56600	0
234	20240402	150000	108786500	56600	56700	56700	56600	5
235	20240402	145900	108503400	56600	56600	56600	56600	0
236	20240402	145800	108503400	56600	56600	56600	56600	0
237	20240402	145700	108503400	56600	56600	56600	56600	0
238	20240402	145600	108503400	56600	56600	56600	56600	0
239	20240402	145500	108503400	56600	56600	56600	56600	0
240	20240402	145400	108503400	56600	56600	56600	56600	0
241	20240402	145300	108503400	56600	56600	56600	56600	0
242	20240402	145200	108503400	56600	56600	56600	56600	0
243	20240402	145100	108503400	56600	56600	56600	56600	0
244	20240402	145000	108503400	56600	56600	56600	56600	0
245	20240402	144900	108503400	56600	56600	56600	56600	0
246	20240402	144800	108503400	56600	56600	56600	56600	0
247	20240402	144700	108503400	56600	56600	56600	56600	0
248	20240402	144600	108503400	56600	56600	56600	56600	0
249	20240402	144500	108503400	56600	56600	56600	56600	0
250	20240402	144400	108503400	56600	56600	56600	56600	0
251	20240402	144300	108503400	56600	56600	56600	56600	0
252	20240402	144200	108503400	56600	56600	56600	56600	0
253	20240402	144100	108503400	56600	56600	56600	56600	0
254	20240402	144000	108503400	56600	56600	56600	56600	0
255	20240402	143900	108503400	56600	56600	56600	56600	0
256	20240402	143800	108503400	56600	56600	56600	56600	0
257	20240402	143700	108503400	56600	56600	56600	56600	0
258	20240402	143600	108503400	56600	56600	56600	56600	0
259	20240402	143500	108503400	56600	56600	56600	56600	0
260	20240402	143400	108503400	56600	56600	56600	56600	1
261	20240402	143300	108446800	56600	56600	56600	56600	0
262	20240402	143200	108446800	56600	56600	56600	56600	0
263	20240402	143100	108446800	56600	56600	56600	56600	5
264	20240402	143000	108163800	56600	56600	56600	56600	0
265	20240402	142900	108163800	56600	56600	56600	56600	5
266	20240402	142800	107880800	56600	56600	56600	56600	0
267	20240402	142700	107880800	56600	56600	56600	56600	3
268	20240402	142600	107711000	56600	56600	56600	56600	0
269	20240402	142500	107711000	56600	56600	56600	56600	0
270	20240402	142400	107711000	56600	56600	56600	56600	0
271	20240402	142300	107711000	56600	56600	56600	56600	12
272	20240402	142200	107031800	56600	56600	56600	56600	0
273	20240402	142100	107031800	56600	56600	56600	56600	0
274	20240402	142000	107031800	56600	56600	56600	56600	0
275	20240402	141900	107031800	56600	56600	56600	56600	137
276	20240402	141800	99277600	56600	56600	56600	56600	12
277	20240402	141700	98598400	56600	56600	56600	56600	0
278	20240402	141600	98598400	56600	56600	56600	56600	0
279	20240402	141500	98598400	56600	56600	56600	56600	0
280	20240402	141400	98598400	56600	56600	56600	56600	0
281	20240402	141300	98598400	56600	56700	56700	56600	90
282	20240402	141200	93504000	56600	56600	56600	56600	0
283	20240402	141100	93504000	56600	56600	56600	56600	0
284	20240402	141000	93504000	56600	56600	56600	56600	0
285	20240402	140900	93504000	56600	56600	56600	56600	0
286	20240402	140800	93504000	56600	56600	56600	56600	0
287	20240402	140700	93504000	56600	56600	56600	56600	0
288	20240402	140600	93504000	56600	56600	56600	56600	0
289	20240402	140500	93504000	56600	56600	56600	56600	0
290	20240402	140400	93504000	56600	56600	56600	56600	0
291	20240402	140300	93504000	56600	56600	56600	56600	0
292	20240402	140200	93504000	56600	56600	56600	56600	0
293	20240402	140100	93504000	56600	56600	56600	56600	0
294	20240402	140000	93504000	56600	56600	56600	56600	0
295	20240402	135900	93504000	56600	56600	56600	56600	0
296	20240402	135800	93504000	56600	56600	56600	56600	0
297	20240402	135700	93504000	56600	56600	56600	56600	0
298	20240402	135600	93504000	56600	56600	56600	56600	0
299	20240402	135500	93504000	56600	56600	56600	56600	0
300	20240402	135400	93504000	56600	56700	56700	56600	5
301	20240402	135300	93220900	56600	56600	56600	56600	0
302	20240402	135200	93220900	56600	56600	56600	56600	0
303	20240402	135100	93220900	56600	56600	56600	56600	0
304	20240402	135000	93220900	56600	56600	56600	56600	0
305	20240402	134900	93220900	56600	56600	56600	56600	0
306	20240402	134800	93220900	56600	56600	56600	56600	0
307	20240402	134700	93220900	56600	56600	56600	56600	0
308	20240402	134600	93220900	56600	56600	56600	56600	0
309	20240402	134500	93220900	56600	56600	56600	56600	27
310	20240402	134400	91692700	56600	56600	56600	56600	0
311	20240402	134300	91692700	56600	56600	56600	56600	0
312	20240402	134200	91692700	56600	56600	56600	56600	0
313	20240402	134100	91692700	56600	56600	56600	56600	0
314	20240402	134000	91692700	56600	56600	56600	56600	0
315	20240402	133900	91692700	56600	56600	56600	56600	0
316	20240402	133800	91692700	56600	56600	56600	56600	0
317	20240402	133700	91692700	56600	56700	56700	56600	50
318	20240402	133600	88862500	56600	56600	56600	56600	0
319	20240402	133500	88862500	56600	56600	56600	56600	0
320	20240402	133400	88862500	56600	56600	56600	56600	0
321	20240402	133300	88862500	56600	56600	56600	56600	0
322	20240402	133200	88862500	56600	56600	56600	56600	0
323	20240402	133100	88862500	56600	56600	56600	56600	0
324	20240402	133000	88862500	56600	56600	56600	56600	100
325	20240402	132900	83202500	56600	56600	56600	56600	0
326	20240402	132800	83202500	56600	56600	56600	56600	0
327	20240402	132700	83202500	56600	56600	56600	56600	0
328	20240402	132600	83202500	56600	56600	56600	56600	0
329	20240402	132500	83202500	56600	56600	56600	56600	0
330	20240402	132400	83202500	56600	56600	56600	56600	0
331	20240402	132300	83202500	56600	56700	56700	56600	19
332	20240402	132200	82126700	56700	56700	56700	56700	0
333	20240402	132100	82126700	56700	56700	56700	56700	0
334	20240402	132000	82126700	56700	56700	56700	56700	0
335	20240402	131900	82126700	56700	56700	56700	56700	0
336	20240402	131800	82126700	56700	56700	56700	56700	0
337	20240402	131700	82126700	56700	56700	56700	56700	0
338	20240402	131600	82126700	56700	56700	56700	56700	0
339	20240402	131500	82126700	56700	56700	56700	56700	0
340	20240402	131400	82126700	56700	56700	56700	56700	0
341	20240402	131300	82126700	56700	56700	56700	56700	0
342	20240402	131200	82126700	56700	56700	56700	56700	0
343	20240402	131100	82126700	56700	56700	56700	56700	0
344	20240402	131000	82126700	56700	56700	56700	56700	0
345	20240402	130900	82126700	56700	56700	56700	56700	0
346	20240402	130800	82126700	56700	56700	56700	56700	0
347	20240402	130700	82126700	56700	56700	56700	56700	0
348	20240402	130600	82126700	56700	56700	56700	56700	0
349	20240402	130500	82126700	56700	56700	56700	56700	0
350	20240402	130400	82126700	56700	56700	56700	56700	0
351	20240402	130300	82126700	56700	56700	56700	56700	0
352	20240402	130200	82126700	56700	56700	56700	56700	0
353	20240402	130100	82126700	56700	56700	56700	56700	0
354	20240402	130000	82126700	56700	56700	56700	56700	0
355	20240402	125900	82126700	56700	56700	56700	56700	10
356	20240402	125800	81559700	57000	57000	57000	57000	0
357	20240402	125700	81559700	57000	57000	57000	57000	0
358	20240402	125600	81559700	57000	57000	57000	57000	0
359	20240402	125500	81559700	57000	57000	57000	57000	0
360	20240402	125400	81559700	57000	57000	57000	57000	0
361	20240402	125300	81559700	57000	57000	57000	57000	0
362	20240402	125200	81559700	57000	57000	57000	57000	0
363	20240402	125100	81559700	57000	57000	57000	57000	0
364	20240402	125000	81559700	57000	57000	57000	57000	2
365	20240402	124900	81445700	57000	56700	57000	56700	112
366	20240402	124800	75094100	56700	56700	56700	56700	0
367	20240402	124700	75094100	56700	56700	56700	56700	0
368	20240402	124600	75094100	56700	56700	56700	56700	0
369	20240402	124500	75094100	56700	56700	56700	56700	0
370	20240402	124400	75094100	56700	56700	56700	56700	0
371	20240402	124300	75094100	56700	56700	56700	56700	3
372	20240402	124200	74924000	56700	56700	56700	56700	0
373	20240402	124100	74924000	56700	56700	56700	56700	0
374	20240402	124000	74924000	56700	56700	56700	56700	0
375	20240402	123900	74924000	56700	56700	56700	56700	0
376	20240402	123800	74924000	56700	56700	56700	56700	0
377	20240402	123700	74924000	56700	56700	56700	56700	1
378	20240402	123600	74867300	56600	56600	56600	56600	0
379	20240402	123500	74867300	56600	56600	56600	56600	0
380	20240402	123400	74867300	56600	56600	56600	56600	0
381	20240402	123300	74867300	56600	56600	56600	56600	0
382	20240402	123200	74867300	56600	56600	56600	56600	0
383	20240402	123100	74867300	56600	56600	56600	56600	0
384	20240402	123000	74867300	56600	56600	56600	56600	0
385	20240402	122900	74867300	56600	56600	56600	56600	0
386	20240402	122800	74867300	56600	56600	56600	56600	0
387	20240402	122700	74867300	56600	56600	56600	56600	0
388	20240402	122600	74867300	56600	56600	56600	56600	20
389	20240402	122500	73735300	56600	56600	56600	56600	10
390	20240402	122400	73169300	56900	56900	56900	56900	0
391	20240402	122300	73169300	56900	56900	56900	56900	0
392	20240402	122200	73169300	56900	56900	56900	56900	0
393	20240402	122100	73169300	56900	56900	56900	56900	0
394	20240402	122000	73169300	56900	56900	56900	56900	0
395	20240402	121900	73169300	56900	56900	56900	56900	0
396	20240402	121800	73169300	56900	56900	56900	56900	0
397	20240402	121700	73169300	56900	56900	56900	56900	0
398	20240402	121600	73169300	56900	56900	56900	56900	0
399	20240402	121500	73169300	56900	56900	56900	56900	0
400	20240402	121400	73169300	56900	56900	56900	56900	0
401	20240402	121300	73169300	56900	56900	56900	56900	0
402	20240402	121200	73169300	56900	56900	56900	56900	0
403	20240402	121100	73169300	56900	56900	56900	56900	0
404	20240402	121000	73169300	56900	56900	56900	56900	0
405	20240402	120900	73169300	56900	56900	56900	56900	0
406	20240402	120800	73169300	56900	56900	56900	56900	0
407	20240402	120700	73169300	56900	56900	56900	56900	0
408	20240402	120600	73169300	56900	56900	56900	56900	0
409	20240402	120500	73169300	56900	56900	56900	56900	0
410	20240402	120400	73169300	56900	56900	56900	56900	0
411	20240402	120300	73169300	56900	56900	56900	56900	0
412	20240402	120200	73169300	56900	56900	56900	56900	0
413	20240402	120100	73169300	56900	56900	56900	56900	0
414	20240402	120000	73169300	56900	56900	56900	56900	0
415	20240402	115900	73169300	56900	56900	56900	56900	0
416	20240402	115800	73169300	56900	56900	56900	56900	0
417	20240402	115700	73169300	56900	56900	56900	56900	0
418	20240402	115600	73169300	56900	56900	56900	56900	0
419	20240402	115500	73169300	56900	56900	56900	56900	0
420	20240402	115400	73169300	56900	56900	56900	56900	0
421	20240402	115300	73169300	56900	56900	56900	56900	0
422	20240402	115200	73169300	56900	56900	56900	56900	0
423	20240402	115100	73169300	56900	56900	56900	56900	0
424	20240402	115000	73169300	56900	56900	56900	56900	0
425	20240402	114900	73169300	56900	56900	56900	56900	0
426	20240402	114800	73169300	56900	56900	56900	56900	0
427	20240402	114700	73169300	56900	56900	56900	56900	0
428	20240402	114600	73169300	56900	56900	56900	56900	3
429	20240402	114500	72998600	56500	56500	56500	56500	0
430	20240402	114400	72998600	56500	56500	56500	56500	0
431	20240402	114300	72998600	56500	56500	56500	56500	0
432	20240402	114200	72998600	56500	56500	56500	56500	0
433	20240402	114100	72998600	56500	56500	56500	56500	0
434	20240402	114000	72998600	56500	56500	56500	56500	0
435	20240402	113900	72998600	56500	56500	56500	56500	0
436	20240402	113800	72998600	56500	56500	56500	56500	0
437	20240402	113700	72998600	56500	56500	56500	56500	0
438	20240402	113600	72998600	56500	56500	56500	56500	0
439	20240402	113500	72998600	56500	56500	56500	56500	0
440	20240402	113400	72998600	56500	56500	56500	56500	0
441	20240402	113300	72998600	56500	56800	56800	56500	450
442	20240402	113200	47532500	56900	56900	56900	56900	0
443	20240402	113100	47532500	56900	56900	56900	56900	0
444	20240402	113000	47532500	56900	56900	56900	56900	0
445	20240402	112900	47532500	56900	56900	56900	56900	0
446	20240402	112800	47532500	56900	56900	56900	56900	0
447	20240402	112700	47532500	56900	56900	56900	56900	0
448	20240402	112600	47532500	56900	56900	56900	56900	0
449	20240402	112500	47532500	56900	56900	56900	56900	5
450	20240402	112400	47248000	56900	56900	56900	56900	0
451	20240402	112300	47248000	56900	56900	56900	56900	0
452	20240402	112200	47248000	56900	56900	56900	56900	0
453	20240402	112100	47248000	56900	56900	56900	56900	0
454	20240402	112000	47248000	56900	56900	56900	56900	0
455	20240402	111900	47248000	56900	56900	56900	56900	0
456	20240402	111800	47248000	56900	56900	56900	56900	0
457	20240402	111700	47248000	56900	56900	56900	56900	0
458	20240402	111600	47248000	56900	56900	56900	56900	0
459	20240402	111500	47248000	56900	56900	56900	56900	0
460	20240402	111400	47248000	56900	56900	56900	56900	0
461	20240402	111300	47248000	56900	56900	56900	56900	0
462	20240402	111200	47248000	56900	56900	56900	56900	0
463	20240402	111100	47248000	56900	56900	56900	56900	0
464	20240402	111000	47248000	56900	56900	56900	56900	0
465	20240402	110900	47248000	56900	56900	56900	56900	0
466	20240402	110800	47248000	56900	56900	56900	56900	0
467	20240402	110700	47248000	56900	56900	56900	56900	0
468	20240402	110600	47248000	56900	56900	56900	56900	0
469	20240402	110500	47248000	56900	56900	56900	56900	0
470	20240402	110400	47248000	56900	56900	56900	56900	0
471	20240402	110300	47248000	56900	56900	56900	56900	0
472	20240402	110200	47248000	56900	56900	56900	56900	1
473	20240402	110100	47191100	56900	56900	56900	56900	5
474	20240402	110000	46906600	56900	56900	56900	56900	0
475	20240402	105900	46906600	56900	56900	56900	56900	0
476	20240402	105800	46906600	56900	56900	56900	56900	0
477	20240402	105700	46906600	56900	56900	56900	56900	0
478	20240402	105600	46906600	56900	56900	56900	56900	0
479	20240402	105500	46906600	56900	56900	56900	56900	0
480	20240402	105400	46906600	56900	56900	56900	56900	0
481	20240402	105300	46906600	56900	56900	56900	56900	0
482	20240402	105200	46906600	56900	56900	56900	56900	0
483	20240402	105100	46906600	56900	56900	56900	56900	0
484	20240402	105000	46906600	56900	56900	56900	56900	0
485	20240402	104900	46906600	56900	56900	56900	56900	10
486	20240402	104800	46337600	56900	56900	56900	56900	2
487	20240402	104700	46223800	56700	56700	56700	56700	0
488	20240402	104600	46223800	56700	56700	56700	56700	0
489	20240402	104500	46223800	56700	56700	56700	56700	0
490	20240402	104400	46223800	56700	56700	56700	56700	0
491	20240402	104300	46223800	56700	56700	56700	56700	0
492	20240402	104200	46223800	56700	56700	56700	56700	0
493	20240402	104100	46223800	56700	56700	56700	56700	0
494	20240402	104000	46223800	56700	56700	56700	56700	0
495	20240402	103900	46223800	56700	56700	56700	56700	0
496	20240402	103800	46223800	56700	56700	56700	56700	0
497	20240402	103700	46223800	56700	56700	56700	56700	0
498	20240402	103600	46223800	56700	56700	56700	56700	0
499	20240402	103500	46223800	56700	56700	56700	56700	0
500	20240402	103400	46223800	56700	56700	56700	56700	0
501	20240402	103300	46223800	56700	56700	56700	56700	0
502	20240402	103200	46223800	56700	56700	56700	56700	0
503	20240402	103100	46223800	56700	56700	56700	56700	0
504	20240402	103000	46223800	56700	56700	56700	56700	0
505	20240402	102900	46223800	56700	56700	56700	56700	0
506	20240402	102800	46223800	56700	56700	56700	56700	0
507	20240402	102700	46223800	56700	56700	56700	56700	0
508	20240402	102600	46223800	56700	56700	56700	56700	0
509	20240402	102500	46223800	56700	56700	56700	56700	0
510	20240402	102400	46223800	56700	56700	56700	56700	0
511	20240402	102300	46223800	56700	56700	56700	56700	0
512	20240402	102200	46223800	56700	56700	56700	56700	0
513	20240402	102100	46223800	56700	56700	56700	56700	0
514	20240402	102000	46223800	56700	56700	56700	56700	0
515	20240402	101900	46223800	56700	56700	56700	56700	30
516	20240402	101800	44522800	56700	56700	56700	56700	0
517	20240402	101700	44522800	56700	56700	56700	56700	0
518	20240402	101600	44522800	56700	56700	56700	56700	12
519	20240402	101500	43842400	56700	56700	56700	56700	0
520	20240402	101400	43842400	56700	56700	56700	56700	0
521	20240402	101300	43842400	56700	56700	56700	56700	0
522	20240402	101200	43842400	56700	56700	56700	56700	0
523	20240402	101100	43842400	56700	56700	56700	56700	0
524	20240402	101000	43842400	56700	56700	56700	56700	9
525	20240402	100900	43332100	56700	56700	56700	56700	0
526	20240402	100800	43332100	56700	56700	56700	56700	0
527	20240402	100700	43332100	56700	56700	56700	56700	8
528	20240402	100600	42878500	56700	56700	56700	56700	0
529	20240402	100500	42878500	56700	56700	56700	56700	99
530	20240402	100400	37265200	56900	56900	56900	56900	0
531	20240402	100300	37265200	56900	56900	56900	56900	0
532	20240402	100200	37265200	56900	56900	56900	56900	100
533	20240402	100100	31575200	56900	56900	56900	56900	0
534	20240402	100000	31575200	56900	56900	56900	56900	0
535	20240402	095900	31575200	56900	56900	56900	56900	0
536	20240402	095800	31575200	56900	56900	56900	56900	0
537	20240402	095700	31575200	56900	56900	56900	56900	0
538	20240402	095600	31575200	56900	56900	56900	56900	0
539	20240402	095500	31575200	56900	56900	56900	56900	0
540	20240402	095400	31575200	56900	56900	56900	56900	0
541	20240402	095300	31575200	56900	56900	56900	56900	0
542	20240402	095200	31575200	56900	56900	56900	56900	0
543	20240402	095100	31575200	56900	56900	56900	56900	0
544	20240402	095000	31575200	56900	56900	56900	56900	0
545	20240402	094900	31575200	56900	56900	56900	56900	0
546	20240402	094800	31575200	56900	56900	56900	56900	0
547	20240402	094700	31575200	56900	56900	56900	56900	0
548	20240402	094600	31575200	56900	56900	56900	56900	0
549	20240402	094500	31575200	56900	56900	56900	56900	0
550	20240402	094400	31575200	56900	56900	56900	56900	0
551	20240402	094300	31575200	56900	56900	56900	56900	0
552	20240402	094200	31575200	56900	56900	56900	56900	0
553	20240402	094100	31575200	56900	56900	56900	56900	0
554	20240402	094000	31575200	56900	56900	56900	56900	0
555	20240402	093900	31575200	56900	56900	56900	56900	0
556	20240402	093800	31575200	56900	56900	56900	56900	0
557	20240402	093700	31575200	56900	56900	56900	56900	0
558	20240402	093600	31575200	56900	56900	56900	56900	0
559	20240402	093500	31575200	56900	56900	56900	56900	0
560	20240402	093400	31575200	56900	56900	56900	56900	0
561	20240402	093300	31575200	56900	56900	56900	56900	0
562	20240402	093200	31575200	56900	56900	56900	56900	0
563	20240402	093100	31575200	56900	56900	56900	56900	6
564	20240402	093000	31233800	56300	56800	56800	56300	250
565	20240402	092900	17123800	56900	56900	56900	56900	0
566	20240402	092800	17123800	56900	56900	56900	56900	5
567	20240402	092700	16839300	56500	57000	57000	56500	288
568	20240402	092600	514100	57300	57300	57300	57300	0
569	20240402	092500	514100	57300	57300	57300	57300	0
570	20240402	092400	514100	57300	57300	57300	57300	0
571	20240402	092300	514100	57300	57300	57300	57300	0
572	20240402	092200	514100	57300	57300	57300	57300	0
573	20240402	092100	514100	57300	57300	57300	57300	0
574	20240402	092000	514100	57300	57300	57300	57300	0
575	20240402	091900	514100	57300	57300	57300	57300	0
576	20240402	091800	514100	57300	57300	57300	57300	0
577	20240402	091700	514100	57300	57300	57300	57300	0
578	20240402	091600	514100	57300	57300	57300	57300	0
579	20240402	091500	514100	57300	57300	57300	57300	0
580	20240402	091400	514100	57300	57300	57300	57300	1
581	20240402	091300	456800	57100	57100	57100	57100	0
582	20240402	091200	456800	57100	57100	57100	57100	0
583	20240402	091100	456800	57100	57100	57100	57100	0
584	20240402	091000	456800	57100	57100	57100	57100	0
585	20240402	090900	456800	57100	57100	57100	57100	0
586	20240402	090800	456800	57100	57100	57100	57100	0
587	20240402	090700	456800	57100	57100	57100	57100	0
588	20240402	090600	456800	57100	57100	57100	57100	0
589	20240402	090500	456800	57100	57100	57100	57100	0
590	20240402	090400	456800	57100	57100	57100	57100	0
591	20240402	090300	456800	57100	57100	57100	57100	1
592	20240402	090200	399700	57100	57100	57100	57100	0
593	20240402	090100	399700	57100	57100	57100	57100	0
594	20240402	090000	399700	57100	57100	57100	57100	7