KissMeData/007540/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184900	753744800	52600	52600	52600	52600	505
3	20240522	184800	753744800	52600	52600	52600	52600	0
4	20240522	184700	753744800	52600	52600	52600	52600	0
5	20240522	184600	753744800	52600	52600	52600	52600	0
6	20240522	184500	753744800	52600	52600	52600	52600	0
7	20240522	184400	753744800	52600	52600	52600	52600	0
8	20240522	184300	753744800	52600	52600	52600	52600	0
9	20240522	184200	753744800	52600	52600	52600	52600	0
10	20240522	184100	753744800	52600	52600	52600	52600	0
11	20240522	184000	753744800	52600	52600	52600	52600	0
12	20240522	183900	753744800	52600	52600	52600	52600	0
13	20240522	183800	753744800	52600	52600	52600	52600	0
14	20240522	183700	753744800	52600	52600	52600	52600	0
15	20240522	183600	753744800	52600	52600	52600	52600	0
16	20240522	183500	753744800	52600	52600	52600	52600	0
17	20240522	183400	753744800	52600	52600	52600	52600	0
18	20240522	183300	753744800	52600	52600	52600	52600	0
19	20240522	183200	753744800	52600	52600	52600	52600	0
20	20240522	183100	753744800	52600	52600	52600	52600	0
21	20240522	183000	753744800	52600	52600	52600	52600	0
22	20240522	182900	753744800	52600	52600	52600	52600	0
23	20240522	182800	753744800	52600	52600	52600	52600	0
24	20240522	182700	753744800	52600	52600	52600	52600	0
25	20240522	182600	753744800	52600	52600	52600	52600	0
26	20240522	182500	753744800	52600	52600	52600	52600	0
27	20240522	182400	753744800	52600	52600	52600	52600	0
28	20240522	182300	753744800	52600	52600	52600	52600	0
29	20240522	182200	753744800	52600	52600	52600	52600	0
30	20240522	182100	753744800	52600	52600	52600	52600	0
31	20240522	182000	753744800	52600	52600	52600	52600	0
32	20240522	181900	753744800	52600	52600	52600	52600	505
33	20240522	181800	753744800	52600	52600	52600	52600	0
34	20240522	181700	753744800	52600	52600	52600	52600	0
35	20240522	181600	753744800	52600	52600	52600	52600	0
36	20240522	181500	753744800	52600	52600	52600	52600	0
37	20240522	181400	753744800	52600	52600	52600	52600	0
38	20240522	181300	753744800	52600	52600	52600	52600	0
39	20240522	181200	753744800	52600	52600	52600	52600	0
40	20240522	181100	753744800	52600	52600	52600	52600	0
41	20240522	181000	753744800	52600	52600	52600	52600	0
42	20240522	180900	753744800	52600	52600	52600	52600	0
43	20240522	180800	753744800	52600	52600	52600	52600	0
44	20240522	180700	753744800	52600	52600	52600	52600	0
45	20240522	180600	753744800	52600	52600	52600	52600	0
46	20240522	180500	753744800	52600	52600	52600	52600	0
47	20240522	180400	753744800	52600	52600	52600	52600	0
48	20240522	180300	753744800	52600	52600	52600	52600	0
49	20240522	180200	753744800	52600	52600	52600	52600	0
50	20240522	180100	753744800	52600	52600	52600	52600	0
51	20240522	180000	753744800	52600	52600	52600	52600	0
52	20240522	175900	753744800	52600	52600	52600	52600	0
53	20240522	175800	753744800	52600	52600	52600	52600	0
54	20240522	175700	753744800	52600	52600	52600	52600	0
55	20240522	175600	753744800	52600	52600	52600	52600	0
56	20240522	175500	753744800	52600	52600	52600	52600	0
57	20240522	175400	753744800	52600	52600	52600	52600	0
58	20240522	175300	753744800	52600	52600	52600	52600	0
59	20240522	175200	753744800	52600	52600	52600	52600	0
60	20240522	175100	753744800	52600	52600	52600	52600	0
61	20240522	175000	753744800	52600	52600	52600	52600	0
62	20240522	174900	753744800	52600	52600	52600	52600	505
63	20240522	174800	753744800	52600	52600	52600	52600	0
64	20240522	174700	753744800	52600	52600	52600	52600	0
65	20240522	174600	753744800	52600	52600	52600	52600	0
66	20240522	174500	753744800	52600	52600	52600	52600	0
67	20240522	174400	753744800	52600	52600	52600	52600	0
68	20240522	174300	753744800	52600	52600	52600	52600	0
69	20240522	174200	753744800	52600	52600	52600	52600	0
70	20240522	174100	753744800	52600	52600	52600	52600	0
71	20240522	174000	753744800	52600	52600	52600	52600	0
72	20240522	173900	753744800	52600	52600	52600	52600	0
73	20240522	173800	753744800	52600	52600	52600	52600	0
74	20240522	173700	753744800	52600	52600	52600	52600	0
75	20240522	173600	753744800	52600	52600	52600	52600	0
76	20240522	173500	753744800	52600	52600	52600	52600	0
77	20240522	173400	753744800	52600	52600	52600	52600	0
78	20240522	173300	753744800	52600	52600	52600	52600	0
79	20240522	173200	753744800	52600	52600	52600	52600	0
80	20240522	173100	753744800	52600	52600	52600	52600	0
81	20240522	173000	753744800	52600	52600	52600	52600	0
82	20240522	172900	753744800	52600	52600	52600	52600	0
83	20240522	172800	753744800	52600	52600	52600	52600	0
84	20240522	172700	753744800	52600	52600	52600	52600	0
85	20240522	172600	753744800	52600	52600	52600	52600	0
86	20240522	172500	753744800	52600	52600	52600	52600	0
87	20240522	172400	753744800	52600	52600	52600	52600	0
88	20240522	172300	753744800	52600	52600	52600	52600	0
89	20240522	172200	753744800	52600	52600	52600	52600	0
90	20240522	172100	753744800	52600	52600	52600	52600	0
91	20240522	172000	753744800	52600	52600	52600	52600	0
92	20240522	171900	753744800	52600	52600	52600	52600	505
93	20240522	171800	753744800	52600	52600	52600	52600	0
94	20240522	171700	753744800	52600	52600	52600	52600	0
95	20240522	171600	753744800	52600	52600	52600	52600	0
96	20240522	171500	753744800	52600	52600	52600	52600	0
97	20240522	171400	753744800	52600	52600	52600	52600	0
98	20240522	171300	753744800	52600	52600	52600	52600	0
99	20240522	171200	753744800	52600	52600	52600	52600	0
100	20240522	171100	753744800	52600	52600	52600	52600	0
101	20240522	171000	753744800	52600	52600	52600	52600	0
102	20240522	170900	753744800	52600	52600	52600	52600	0
103	20240522	170800	753744800	52600	52600	52600	52600	0
104	20240522	170700	753744800	52600	52600	52600	52600	0
105	20240522	170600	753744800	52600	52600	52600	52600	0
106	20240522	170500	753744800	52600	52600	52600	52600	0
107	20240522	170400	753744800	52600	52600	52600	52600	0
108	20240522	170300	753744800	52600	52600	52600	52600	0
109	20240522	170200	753744800	52600	52600	52600	52600	0
110	20240522	170100	753744800	52600	52600	52600	52600	0
111	20240522	170000	753744800	52600	52600	52600	52600	0
112	20240522	165900	753744800	52600	52600	52600	52600	0
113	20240522	165800	753744800	52600	52600	52600	52600	0
114	20240522	165700	753744800	52600	52600	52600	52600	0
115	20240522	165600	753744800	52600	52600	52600	52600	0
116	20240522	165500	753744800	52600	52600	52600	52600	0
117	20240522	165400	753744800	52600	52600	52600	52600	0
118	20240522	165300	753744800	52600	52600	52600	52600	0
119	20240522	165200	753744800	52600	52600	52600	52600	0
120	20240522	165100	753744800	52600	52600	52600	52600	0
121	20240522	165000	753744800	52600	52600	52600	52600	0
122	20240522	164900	753744800	52600	52600	52600	52600	505
123	20240522	164800	753744800	52600	52600	52600	52600	0
124	20240522	164700	753744800	52600	52600	52600	52600	0
125	20240522	164600	753744800	52600	52600	52600	52600	0
126	20240522	164500	753744800	52600	52600	52600	52600	0
127	20240522	164400	753744800	52600	52600	52600	52600	0
128	20240522	164300	753744800	52600	52600	52600	52600	0
129	20240522	164200	753744800	52600	52600	52600	52600	0
130	20240522	164100	753744800	52600	52600	52600	52600	0
131	20240522	164000	753744800	52600	52600	52600	52600	0
132	20240522	163900	753744800	52600	52600	52600	52600	0
133	20240522	163800	753744800	52600	52600	52600	52600	0
134	20240522	163700	753744800	52600	52600	52600	52600	0
135	20240522	163600	753744800	52600	52600	52600	52600	0
136	20240522	163500	753744800	52600	52600	52600	52600	0
137	20240522	163400	753744800	52600	52600	52600	52600	0
138	20240522	163300	753744800	52600	52600	52600	52600	0
139	20240522	163200	753744800	52600	52600	52600	52600	0
140	20240522	163100	753744800	52600	52600	52600	52600	0
141	20240522	163000	753744800	52600	52600	52600	52600	0
142	20240522	162900	753744800	52600	52600	52600	52600	0
143	20240522	162800	753744800	52600	52600	52600	52600	0
144	20240522	162700	753744800	52600	52600	52600	52600	0
145	20240522	162600	753744800	52600	52600	52600	52600	0
146	20240522	162500	753744800	52600	52600	52600	52600	0
147	20240522	162400	753744800	52600	52600	52600	52600	0
148	20240522	162300	753744800	52600	52600	52600	52600	0
149	20240522	162200	753744800	52600	52600	52600	52600	0
150	20240522	162100	753744800	52600	52600	52600	52600	0
151	20240522	162000	753744800	52600	52600	52600	52600	0
152	20240522	161900	753744800	52600	52600	52600	52600	505
153	20240522	161800	753744800	52600	52600	52600	52600	0
154	20240522	161700	753744800	52600	52600	52600	52600	0
155	20240522	161600	753744800	52600	52600	52600	52600	0
156	20240522	161500	753744800	52600	52600	52600	52600	0
157	20240522	161400	753744800	52600	52600	52600	52600	0
158	20240522	161300	753744800	52600	52600	52600	52600	0
159	20240522	161200	753744800	52600	52600	52600	52600	0
160	20240522	161100	753744800	52600	52600	52600	52600	0
161	20240522	161000	753744800	52600	52600	52600	52600	0
162	20240522	160900	753744800	52600	52600	52600	52600	0
163	20240522	160800	753744800	52600	52600	52600	52600	0
164	20240522	160700	753744800	52600	52600	52600	52600	0
165	20240522	160600	753744800	52600	52600	52600	52600	0
166	20240522	160500	753744800	52600	52600	52600	52600	0
167	20240522	160400	753744800	52600	52600	52600	52600	0
168	20240522	160300	753744800	52600	52600	52600	52600	0
169	20240522	160200	753744800	52600	52600	52600	52600	0
170	20240522	160100	753744800	52600	52600	52600	52600	0
171	20240522	160000	753744800	52600	52600	52600	52600	0
172	20240522	155900	753744800	52600	52600	52600	52600	0
173	20240522	155800	753744800	52600	52600	52600	52600	0
174	20240522	155700	753744800	52600	52600	52600	52600	0
175	20240522	155600	753744800	52600	52600	52600	52600	0
176	20240522	155500	753744800	52600	52600	52600	52600	0
177	20240522	155400	753744800	52600	52600	52600	52600	0
178	20240522	155300	753744800	52600	52600	52600	52600	0
179	20240522	155200	753744800	52600	52600	52600	52600	0
180	20240522	155100	753744800	52600	52600	52600	52600	0
181	20240522	155000	753744800	52600	52600	52600	52600	0
182	20240522	154900	753744800	52600	52600	52600	52600	505
183	20240522	154800	753744800	52600	52600	52600	52600	0
184	20240522	154700	753744800	52600	52600	52600	52600	0
185	20240522	154600	753744800	52600	52600	52600	52600	0
186	20240522	154500	753744800	52600	52600	52600	52600	0
187	20240522	154400	753744800	52600	52600	52600	52600	0
188	20240522	154300	753744800	52600	52600	52600	52600	0
189	20240522	154200	753744800	52600	52600	52600	52600	0
190	20240522	154100	753744800	52600	52600	52600	52600	0
191	20240522	154000	753744800	52600	52600	52600	52600	0
192	20240522	153900	753744800	52600	52600	52600	52600	0
193	20240522	153800	753744800	52600	52600	52600	52600	0
194	20240522	153700	753744800	52600	52600	52600	52600	0
195	20240522	153600	753744800	52600	52600	52600	52600	0
196	20240522	153500	753744800	52600	52600	52600	52600	0
197	20240522	153400	753744800	52600	52600	52600	52600	0
198	20240522	153300	753744800	52600	52600	52600	52600	0
199	20240522	153200	753744800	52600	52600	52600	52600	0
200	20240522	153100	753744800	52600	52600	52600	52600	0
201	20240522	153000	753744800	52600	52600	52600	52600	505
202	20240522	152900	727181800	52800	52800	52800	52800	0
203	20240522	152800	727181800	52800	52800	52800	52800	0
204	20240522	152700	727181800	52800	52800	52800	52800	0
205	20240522	152600	727181800	52800	52800	52800	52800	0
206	20240522	152500	727181800	52800	52800	52800	52800	0
207	20240522	152400	727181800	52800	52800	52800	52800	0
208	20240522	152300	727181800	52800	52800	52800	52800	0
209	20240522	152200	727181800	52800	52800	52800	52800	0
210	20240522	152100	727181800	52800	52800	52800	52800	0
211	20240522	152000	727181800	52800	52800	52800	52800	0
212	20240522	151900	727181800	52800	52800	52800	52800	25
213	20240522	151800	725861800	52800	52700	52800	52700	22
214	20240522	151700	724702200	52700	52700	52700	52700	8
215	20240522	151600	724280600	52800	52800	52800	52800	0
216	20240522	151500	724280600	52800	52700	52800	52700	15
217	20240522	151400	723490000	52700	52700	52700	52700	2
218	20240522	151300	723384600	52800	52600	52800	52600	2
219	20240522	151200	723279200	52800	52800	52800	52800	0
220	20240522	151100	723279200	52800	52800	52800	52800	0
221	20240522	151000	723279200	52800	52600	52800	52600	27
222	20240522	150900	721856900	52800	52800	52800	52800	0
223	20240522	150800	721856900	52800	52800	52800	52800	0
224	20240522	150700	721856900	52800	52700	52800	52700	6
225	20240522	150600	721540600	52700	52700	52700	52700	1
226	20240522	150500	721487900	52700	52700	52700	52700	1
227	20240522	150400	721435200	52800	52800	52800	52800	0
228	20240522	150300	721435200	52800	52800	52800	52800	0
229	20240522	150200	721435200	52800	52700	52800	52700	18
230	20240522	150100	720486400	52800	52800	52800	52800	0
231	20240522	150000	720486400	52800	52600	52800	52600	32
232	20240522	145900	718800900	52600	52600	52600	52600	42
233	20240522	145800	716591700	52600	52500	52600	52500	50
234	20240522	145700	713966600	52600	52600	52600	52400	82
235	20240522	145600	709668500	52600	52600	52600	52600	38
236	20240522	145500	707669700	52800	52600	52800	52600	6
237	20240522	145400	707353500	52800	52800	52800	52800	0
238	20240522	145300	707353500	52800	52800	52800	52800	0
239	20240522	145200	707353500	52800	52800	52800	52800	0
240	20240522	145100	707353500	52800	52800	52800	52800	0
241	20240522	145000	707353500	52800	52800	52800	52800	1
242	20240522	144900	707300700	52600	52600	52600	52600	44
243	20240522	144800	704986300	52600	52400	52600	52400	21
244	20240522	144700	703885700	52800	52500	52800	52400	103
245	20240522	144600	698487200	52800	52500	52800	52400	11
246	20240522	144500	697910200	52800	52800	52800	52800	1
247	20240522	144400	697857400	52800	52800	52800	52800	1
248	20240522	144300	697804600	52800	52800	52800	52800	0
249	20240522	144200	697804600	52800	52800	52800	52800	2
250	20240522	144100	697699000	52800	52500	52800	52500	555
251	20240522	144000	668561000	52900	52700	52900	52500	856
252	20240522	143900	623595600	52900	52900	52900	52900	0
253	20240522	143800	623595600	52900	52900	52900	52900	4
254	20240522	143700	623384000	53000	52900	53000	52900	6
255	20240522	143600	623066500	53000	52800	53000	52600	445
256	20240522	143500	599566600	52900	52900	52900	52900	51
257	20240522	143400	596868700	52900	52900	52900	52900	0
258	20240522	143300	596868700	52900	52800	52900	52800	31
259	20240522	143200	595231800	52900	52800	52900	52700	30
260	20240522	143100	593648400	52900	52900	52900	52900	0
261	20240522	143000	593648400	52900	52900	52900	52900	16
262	20240522	142900	592802000	53000	53000	53000	53000	0
263	20240522	142800	592802000	53000	53000	53000	53000	0
264	20240522	142700	592802000	53000	53000	53000	53000	1
265	20240522	142600	592749000	52600	52700	52700	52600	200
266	20240522	142500	582218700	53000	53000	53000	53000	1
267	20240522	142400	582165700	52700	52700	52700	52700	9
268	20240522	142300	581691400	53000	53000	53000	53000	0
269	20240522	142200	581691400	53000	53000	53000	53000	0
270	20240522	142100	581691400	53000	52900	53000	52900	2
271	20240522	142000	581585500	53000	53000	53000	53000	1
272	20240522	141900	581532500	53100	53100	53100	53100	0
273	20240522	141800	581532500	53100	53100	53100	53100	0
274	20240522	141700	581532500	53100	52900	53100	52900	52
275	20240522	141600	578781500	53200	53200	53200	53200	0
276	20240522	141500	578781500	53200	53200	53200	53200	0
277	20240522	141400	578781500	53200	53200	53200	53200	1
278	20240522	141300	578728300	53200	53200	53200	53200	75
279	20240522	141200	574738300	53200	53200	53200	53200	0
280	20240522	141100	574738300	53200	53000	53200	53000	204
281	20240522	141000	563926100	52900	52800	52900	52800	216
282	20240522	140900	552520200	52900	52800	52900	52800	40
283	20240522	140800	550408100	52900	52800	53000	52800	224
284	20240522	140700	538580400	53000	53000	53000	53000	0
285	20240522	140600	538580400	53000	53000	53000	53000	1
286	20240522	140500	538527400	53000	53000	53000	53000	0
287	20240522	140400	538527400	53000	53000	53000	53000	0
288	20240522	140300	538527400	53000	52900	53000	52900	2
289	20240522	140200	538421500	53000	52900	53000	52900	2
290	20240522	140100	538315600	53000	53000	53000	53000	2
291	20240522	140000	538209600	53000	53000	53000	53000	0
292	20240522	135900	538209600	53000	53000	53000	53000	0
293	20240522	135800	538209600	53000	53000	53000	53000	0
294	20240522	135700	538209600	53000	53000	53000	53000	0
295	20240522	135600	538209600	53000	53000	53000	53000	0
296	20240522	135500	538209600	53000	53000	53000	53000	0
297	20240522	135400	538209600	53000	53000	53000	53000	0
298	20240522	135300	538209600	53000	53000	53000	53000	1
299	20240522	135200	538156600	52800	52800	52800	52800	2
300	20240522	135100	538051000	53000	53000	53000	53000	0
301	20240522	135000	538051000	53000	53000	53000	53000	0
302	20240522	134900	538051000	53000	53000	53000	53000	1
303	20240522	134800	537998000	52900	52800	53000	52800	3
304	20240522	134700	537839300	53000	52900	53000	52900	5
305	20240522	134600	537574700	52900	52900	52900	52900	0
306	20240522	134500	537574700	52900	52900	52900	52900	1
307	20240522	134400	537521800	52900	52900	52900	52900	30
308	20240522	134300	535934800	52700	52800	52800	52700	6
309	20240522	134200	535618300	52700	52700	52700	52700	0
310	20240522	134100	535618300	52700	52700	52700	52700	20
311	20240522	134000	534564300	52900	52900	52900	52900	1
312	20240522	133900	534511400	52700	52900	52900	52700	125
313	20240522	133800	527910300	52900	52900	52900	52900	3
314	20240522	133700	527751600	52800	52800	52800	52800	3
315	20240522	133600	527593200	52900	52900	52900	52900	12
316	20240522	133500	526958400	52900	52800	52900	52800	11
317	20240522	133400	526377500	52800	52800	52800	52800	10
318	20240522	133300	525849500	52800	52800	52800	52800	0
319	20240522	133200	525849500	52800	52800	52800	52800	20
320	20240522	133100	524793500	52800	52800	52800	52800	0
321	20240522	133000	524793500	52800	52800	52900	52800	12
322	20240522	132900	524159800	52700	52700	52700	52700	0
323	20240522	132800	524159800	52700	52700	52700	52700	40
324	20240522	132700	522051800	52600	52600	52600	52600	20
325	20240522	132600	520999800	52900	52700	52900	52600	158
326	20240522	132500	512678700	52600	52800	52800	52600	389
327	20240522	132400	492187500	52900	52900	52900	52900	0
328	20240522	132300	492187500	52900	52900	52900	52900	0
329	20240522	132200	492187500	52900	52800	52900	52800	207
330	20240522	132100	481257800	52800	52900	52900	52800	3
331	20240522	132000	481099300	52800	52800	52800	52800	120
332	20240522	131900	474763300	52900	52900	52900	52900	2
333	20240522	131800	474657500	52900	52900	52900	52900	0
334	20240522	131700	474657500	52900	52900	52900	52900	133
335	20240522	131600	467621800	53000	53000	53000	53000	2
336	20240522	131500	467515800	52900	52900	52900	52900	0
337	20240522	131400	467515800	52900	52900	52900	52900	0
338	20240522	131300	467515800	52900	53000	53000	52900	47
339	20240522	131200	465028500	52900	53000	53000	52900	34
340	20240522	131100	463228100	53300	53300	53300	53300	1
341	20240522	131000	463174800	53000	53000	53000	53000	22
342	20240522	130900	462008800	53000	53000	53000	53000	0
343	20240522	130800	462008800	53000	53300	53300	53000	637
344	20240522	130700	428213200	53300	53200	53300	53200	373
345	20240522	130600	408334600	53300	53300	53300	53300	0
346	20240522	130500	408334600	53300	53300	53300	53300	8
347	20240522	130400	407908200	53300	53300	53300	53300	0
348	20240522	130300	407908200	53300	53300	53300	53300	0
349	20240522	130200	407908200	53300	53300	53300	53300	0
350	20240522	130100	407908200	53300	53300	53300	53300	1
351	20240522	130000	407854900	53200	53200	53200	53200	7
352	20240522	125900	407482500	53200	53200	53200	53200	0
353	20240522	125800	407482500	53200	53200	53200	53200	5
354	20240522	125700	407216500	53200	53200	53200	53200	1
355	20240522	125600	407163300	53200	53200	53200	53200	0
356	20240522	125500	407163300	53200	53200	53200	53200	20
357	20240522	125400	406099300	53200	53200	53200	53200	0
358	20240522	125300	406099300	53200	53200	53200	53200	15
359	20240522	125200	405301300	53300	53300	53300	53300	0
360	20240522	125100	405301300	53300	53100	53300	53100	129
361	20240522	125000	398451200	53300	53200	53300	53200	179
362	20240522	124900	388928300	53200	53200	53200	53200	86
363	20240522	124800	384353100	53300	53300	53300	53300	2
364	20240522	124700	384246500	53300	53300	53300	53300	0
365	20240522	124600	384246500	53300	53300	53300	53300	0
366	20240522	124500	384246500	53300	53300	53300	53300	0
367	20240522	124400	384246500	53300	53300	53300	53300	0
368	20240522	124300	384246500	53300	53300	53300	53300	0
369	20240522	124200	384246500	53300	53300	53300	53300	0
370	20240522	124100	384246500	53300	53300	53300	53300	0
371	20240522	124000	384246500	53300	53300	53300	53300	1
372	20240522	123900	384193200	53300	53300	53300	53300	0
373	20240522	123800	384193200	53300	53300	53300	53300	0
374	20240522	123700	384193200	53300	53300	53300	53300	0
375	20240522	123600	384193200	53300	53300	53300	53300	0
376	20240522	123500	384193200	53300	53300	53300	53300	0
377	20240522	123400	384193200	53300	53300	53300	53300	0
378	20240522	123300	384193200	53300	53300	53300	53300	0
379	20240522	123200	384193200	53300	53300	53300	53300	0
380	20240522	123100	384193200	53300	53300	53300	53300	0
381	20240522	123000	384193200	53300	53300	53300	53300	1
382	20240522	122900	384139900	53200	53200	53200	53200	0
383	20240522	122800	384139900	53200	53200	53200	53200	0
384	20240522	122700	384139900	53200	53200	53200	53200	0
385	20240522	122600	384139900	53200	53200	53200	53200	0
386	20240522	122500	384139900	53200	53200	53200	53200	1
387	20240522	122400	384086700	53400	53400	53400	53400	1
388	20240522	122300	384033300	53400	53400	53400	53400	0
389	20240522	122200	384033300	53400	53400	53400	53400	0
390	20240522	122100	384033300	53400	53400	53400	53400	0
391	20240522	122000	384033300	53400	53300	53400	53300	11
392	20240522	121900	383446900	53400	53300	53400	53100	85
393	20240522	121800	378930000	53100	53300	53300	53100	25
394	20240522	121700	377601700	53400	53400	53400	53400	0
395	20240522	121600	377601700	53400	53400	53400	53400	0
396	20240522	121500	377601700	53400	53400	53400	53400	0
397	20240522	121400	377601700	53400	53400	53400	53400	0
398	20240522	121300	377601700	53400	53400	53400	53400	0
399	20240522	121200	377601700	53400	53400	53400	53400	5
400	20240522	121100	377334700	53400	53400	53400	53400	1
401	20240522	121000	377281300	53000	53100	53400	53000	36
402	20240522	120900	375371800	53100	53100	53100	53100	186
403	20240522	120800	365495200	53400	53100	53400	53100	108
404	20240522	120700	359760100	53400	53300	53400	53300	12
405	20240522	120600	359120000	53400	53400	53400	53400	0
406	20240522	120500	359120000	53400	53400	53400	53400	0
407	20240522	120400	359120000	53400	53400	53400	53400	0
408	20240522	120300	359120000	53400	53400	53400	53400	0
409	20240522	120200	359120000	53400	53400	53400	53400	1
410	20240522	120100	359066600	53100	53100	53100	53100	3
411	20240522	120000	358907300	53400	53400	53400	53400	0
412	20240522	115900	358907300	53400	53400	53400	53400	0
413	20240522	115800	358907300	53400	53400	53400	53400	0
414	20240522	115700	358907300	53400	53400	53400	53400	0
415	20240522	115600	358907300	53400	53400	53400	53400	0
416	20240522	115500	358907300	53400	53200	53400	53200	2
417	20240522	115400	358800700	53400	53200	53400	53200	27
418	20240522	115300	357360300	53200	53400	53400	53200	2
419	20240522	115200	357253700	53300	53300	53300	53300	7
420	20240522	115100	356880600	53400	53400	53400	53400	0
421	20240522	115000	356880600	53400	53400	53400	53400	0
422	20240522	114900	356880600	53400	53400	53400	53400	1
423	20240522	114800	356827200	53100	53400	53400	53100	16
424	20240522	114700	355976700	53400	53400	53400	53400	0
425	20240522	114600	355976700	53400	53400	53400	53400	0
426	20240522	114500	355976700	53400	53400	53400	53400	0
427	20240522	114400	355976700	53400	53400	53400	53400	0
428	20240522	114300	355976700	53400	53400	53400	53400	20
429	20240522	114200	354908700	53400	53400	53400	53400	0
430	20240522	114100	354908700	53400	53400	53400	53400	0
431	20240522	114000	354908700	53400	53400	53400	53400	0
432	20240522	113900	354908700	53400	53400	53400	53400	0
433	20240522	113800	354908700	53400	53400	53400	53400	0
434	20240522	113700	354908700	53400	53400	53400	53400	0
435	20240522	113600	354908700	53400	53400	53400	53400	1
436	20240522	113500	354855300	53100	53100	53100	53100	0
437	20240522	113400	354855300	53100	53200	53200	53100	10
438	20240522	113300	354324000	53400	53400	53400	53400	0
439	20240522	113200	354324000	53400	53200	53400	53200	13
440	20240522	113100	353632200	53400	53400	53400	53400	0
441	20240522	113000	353632200	53400	53400	53400	53400	0
442	20240522	112900	353632200	53400	53400	53400	53400	0
443	20240522	112800	353632200	53400	53400	53400	53400	0
444	20240522	112700	353632200	53400	53400	53400	53400	0
445	20240522	112600	353632200	53400	53300	53400	53300	69
446	20240522	112500	349954400	53300	53300	53300	53300	0
447	20240522	112400	349954400	53300	53300	53300	53300	0
448	20240522	112300	349954400	53300	53300	53300	53300	0
449	20240522	112200	349954400	53300	53300	53300	53300	0
450	20240522	112100	349954400	53300	53300	53300	53300	1
451	20240522	112000	349901100	53300	53300	53300	53300	1
452	20240522	111900	349847800	53300	53100	53300	53100	14
453	20240522	111800	349104200	53100	53100	53100	53100	0
454	20240522	111700	349104200	53100	53100	53100	53100	0
455	20240522	111600	349104200	53100	53100	53100	53100	7
456	20240522	111500	348732500	53300	53100	53300	53100	36
457	20240522	111400	346820200	53300	53300	53300	53300	8
458	20240522	111300	346393800	53400	53400	53400	53400	0
459	20240522	111200	346393800	53400	53400	53400	53400	0
460	20240522	111100	346393800	53400	53400	53400	53400	0
461	20240522	111000	346393800	53400	53400	53400	53400	1
462	20240522	110900	346340400	53100	53100	53100	53100	67
463	20240522	110800	342782700	53100	53300	53300	53100	4
464	20240522	110700	342569900	53400	53400	53400	53400	0
465	20240522	110600	342569900	53400	53400	53400	53400	16
466	20240522	110500	341715500	53100	53100	53100	53100	7
467	20240522	110400	341343800	53100	53100	53100	53100	2
468	20240522	110300	341237600	53000	53000	53000	53000	0
469	20240522	110200	341237600	53000	53300	53300	53000	60
470	20240522	110100	338047600	53400	53400	53400	53400	5
471	20240522	110000	337780600	53400	53400	53400	53400	6
472	20240522	105900	337460200	53600	53500	53600	53500	6
473	20240522	105800	337139100	53700	53600	53700	53600	231
474	20240522	105700	324757400	53600	53500	53600	53500	260
475	20240522	105600	310846400	53600	53600	53600	53600	1
476	20240522	105500	310792800	53500	53400	53500	53400	245
477	20240522	105400	297685800	53500	53400	53500	53400	31
478	20240522	105300	296030300	53400	53300	53400	53300	3
479	20240522	105200	295870300	53400	53400	53400	53400	5
480	20240522	105100	295603300	53400	53400	53400	53400	0
481	20240522	105000	295603300	53400	53400	53400	53400	0
482	20240522	104900	295603300	53400	53400	53400	53400	1
483	20240522	104800	295549900	53500	53400	53500	53400	73
484	20240522	104700	291647600	53300	53000	53300	53000	36
485	20240522	104600	289736300	53100	53100	53100	53100	10
486	20240522	104500	289205300	53300	53300	53300	53300	0
487	20240522	104400	289205300	53300	53300	53300	53300	2
488	20240522	104300	289098700	53200	53100	53200	53100	49
489	20240522	104200	286496700	53100	53100	53100	53100	7
490	20240522	104100	286125000	53100	53100	53100	53100	0
491	20240522	104000	286125000	53100	53100	53100	53100	7
492	20240522	103900	285753300	53100	53100	53100	53100	2
493	20240522	103800	285647100	53200	53200	53200	53200	0
494	20240522	103700	285647100	53200	53200	53200	53200	0
495	20240522	103600	285647100	53200	53200	53200	53200	0
496	20240522	103500	285647100	53200	53200	53200	53200	0
497	20240522	103400	285647100	53200	53200	53200	53200	0
498	20240522	103300	285647100	53200	53000	53200	53000	2
499	20240522	103200	285540900	53000	53000	53000	53000	0
500	20240522	103100	285540900	53000	53000	53000	53000	126
501	20240522	103000	278862900	53100	53100	53100	53100	0
502	20240522	102900	278862900	53100	53100	53100	53100	5
503	20240522	102800	278597400	53200	53200	53200	53200	0
504	20240522	102700	278597400	53200	53200	53200	53200	0
505	20240522	102600	278597400	53200	53200	53200	53200	11
506	20240522	102500	278012200	53000	53000	53000	53000	0
507	20240522	102400	278012200	53000	53000	53000	53000	32
508	20240522	102300	276316200	53000	53000	53000	53000	0
509	20240522	102200	276316200	53000	53500	53500	53000	16
510	20240522	102100	275466200	53500	53300	53500	53300	120
511	20240522	102000	269050900	53300	53000	53300	53000	149
512	20240522	101900	261127800	53000	53000	53000	53000	37
513	20240522	101800	259166800	53000	53000	53000	53000	0
514	20240522	101700	259166800	53000	53000	53000	53000	110
515	20240522	101600	253336800	53000	53100	53300	53000	34
516	20240522	101500	251533400	53300	53100	53300	53100	12
517	20240522	101400	250896000	53100	53100	53100	53100	11
518	20240522	101300	250311900	53300	53300	53300	53300	0
519	20240522	101200	250311900	53300	53300	53300	53100	25
520	20240522	101100	248982800	53300	53300	53300	53300	1
521	20240522	101000	248929500	53200	53200	53200	53200	0
522	20240522	100900	248929500	53200	53200	53200	53200	0
523	20240522	100800	248929500	53200	53200	53200	53200	0
524	20240522	100700	248929500	53200	53200	53200	53200	74
525	20240522	100600	244992700	53500	53500	53500	53500	3
526	20240522	100500	244832200	53500	53500	53500	53500	0
527	20240522	100400	244832200	53500	53100	53500	53100	7
528	20240522	100300	244460000	53100	53200	53200	53100	56
529	20240522	100200	241481800	53500	53200	53500	53200	58
530	20240522	100100	238382100	53500	53400	53500	53400	33
531	20240522	100000	236619800	53400	53300	53400	53300	22
532	20240522	095900	235445100	53300	53300	53300	53300	3
533	20240522	095800	235285200	53400	53400	53400	53400	0
534	20240522	095700	235285200	53400	53400	53400	53400	3
535	20240522	095600	235125000	53500	53500	53500	53500	0
536	20240522	095500	235125000	53500	53500	53500	53500	0
537	20240522	095400	235125000	53500	53600	53600	53500	5
538	20240522	095300	234857400	53500	53200	53500	53200	407
539	20240522	095200	213124200	53000	53000	53000	53000	29
540	20240522	095100	211587200	53000	53200	53200	53000	20
541	20240522	095000	210526700	53200	53200	53200	53200	0
542	20240522	094900	210526700	53200	53200	53200	53200	0
543	20240522	094800	210526700	53200	53200	53200	53200	0
544	20240522	094700	210526700	53200	53200	53200	53200	0
545	20240522	094600	210526700	53200	53200	53200	53200	0
546	20240522	094500	210526700	53200	53200	53200	53200	14
547	20240522	094400	209781900	53400	53400	53400	53400	0
548	20240522	094300	209781900	53400	53400	53400	53400	1
549	20240522	094200	209728500	53200	53300	53400	53200	4
550	20240522	094100	209515300	53400	53300	53400	53200	10
551	20240522	094000	208982300	53400	53400	53400	53300	105
552	20240522	093900	203375500	52900	53000	53400	52900	150
553	20240522	093800	195425700	53000	53400	53400	53000	84
554	20240522	093700	190973300	52900	53400	53400	52900	20
555	20240522	093600	189914400	53400	53400	53400	53400	3
556	20240522	093500	189754200	53400	53300	53400	53300	6
557	20240522	093400	189434300	53400	53000	53400	53000	3
558	20240522	093300	189274600	53500	53300	53500	53300	56
559	20240522	093200	186288400	53300	53300	53300	53300	0
560	20240522	093100	186288400	53300	53000	53300	53000	35
561	20240522	093000	184431800	53000	53000	53000	53000	1
562	20240522	092900	184378800	53300	53000	53300	53000	28
563	20240522	092800	182894500	53300	53100	53300	53000	18
564	20240522	092700	181939100	53100	53100	53300	53100	86
565	20240522	092600	177372300	53300	53300	53300	53300	5
566	20240522	092500	177105800	53300	53300	53300	53300	1
567	20240522	092400	177052500	53100	53200	53200	53100	5
568	20240522	092300	176786800	53300	53000	53300	53000	36
569	20240522	092200	174872500	53000	52800	53000	52800	47
570	20240522	092100	172383200	53000	53000	53000	53000	1
571	20240522	092000	172330200	52800	53000	53000	52800	9
572	20240522	091900	171854600	53000	53000	53000	52600	16
573	20240522	091800	171011300	53000	52600	53000	52600	16
574	20240522	091700	170168500	52600	52700	52700	52600	93
575	20240522	091600	165273500	52600	52900	52900	52600	454
576	20240522	091500	141318900	53000	53000	53000	52800	244
577	20240522	091400	128429300	52800	52800	53000	52800	85
578	20240522	091300	123940900	52800	52900	52900	52800	182
579	20240522	091200	114329600	53100	52900	53100	52800	31
580	20240522	091100	112687900	52800	52900	53000	52800	60
581	20240522	091000	109518300	53000	53100	53100	52800	248
582	20240522	090900	96398300	53100	53200	53300	53100	31
583	20240522	090800	94751200	53200	53000	53200	52900	24
584	20240522	090700	93480000	52900	53400	53500	52900	68
585	20240522	090600	89874400	53500	53600	53600	53000	295
586	20240522	090500	74225600	53600	53500	53600	53000	310
587	20240522	090400	57650100	53600	53100	53600	52900	219
588	20240522	090300	46037500	53200	53100	53700	53100	41
589	20240522	090200	43859200	53500	53700	53700	53300	202
590	20240522	090100	33047800	53200	53000	53700	52900	233
591	20240522	090000	20682600	53400	53600	53900	53000	385