KissMeData/011390/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185600	44153200	52900	52900	52900	52900	49
3	20240503	185500	44153200	52900	52900	52900	52900	0
4	20240503	185400	44153200	52900	52900	52900	52900	0
5	20240503	185300	44153200	52900	52900	52900	52900	0
6	20240503	185200	44153200	52900	52900	52900	52900	0
7	20240503	185100	44153200	52900	52900	52900	52900	0
8	20240503	185000	44153200	52900	52900	52900	52900	0
9	20240503	184900	44153200	52900	52900	52900	52900	0
10	20240503	184800	44153200	52900	52900	52900	52900	0
11	20240503	184700	44153200	52900	52900	52900	52900	0
12	20240503	184600	44153200	52900	52900	52900	52900	0
13	20240503	184500	44153200	52900	52900	52900	52900	0
14	20240503	184400	44153200	52900	52900	52900	52900	0
15	20240503	184300	44153200	52900	52900	52900	52900	0
16	20240503	184200	44153200	52900	52900	52900	52900	0
17	20240503	184100	44153200	52900	52900	52900	52900	0
18	20240503	184000	44153200	52900	52900	52900	52900	0
19	20240503	183900	44153200	52900	52900	52900	52900	0
20	20240503	183800	44153200	52900	52900	52900	52900	0
21	20240503	183700	44153200	52900	52900	52900	52900	0
22	20240503	183600	44153200	52900	52900	52900	52900	0
23	20240503	183500	44153200	52900	52900	52900	52900	0
24	20240503	183400	44153200	52900	52900	52900	52900	0
25	20240503	183300	44153200	52900	52900	52900	52900	0
26	20240503	183200	44153200	52900	52900	52900	52900	0
27	20240503	183100	44153200	52900	52900	52900	52900	0
28	20240503	183000	44153200	52900	52900	52900	52900	0
29	20240503	182900	44153200	52900	52900	52900	52900	0
30	20240503	182800	44153200	52900	52900	52900	52900	0
31	20240503	182700	44153200	52900	52900	52900	52900	0
32	20240503	182600	44153200	52900	52900	52900	52900	49
33	20240503	182500	44153200	52900	52900	52900	52900	0
34	20240503	182400	44153200	52900	52900	52900	52900	0
35	20240503	182300	44153200	52900	52900	52900	52900	0
36	20240503	182200	44153200	52900	52900	52900	52900	0
37	20240503	182100	44153200	52900	52900	52900	52900	0
38	20240503	182000	44153200	52900	52900	52900	52900	0
39	20240503	181900	44153200	52900	52900	52900	52900	0
40	20240503	181800	44153200	52900	52900	52900	52900	0
41	20240503	181700	44153200	52900	52900	52900	52900	0
42	20240503	181600	44153200	52900	52900	52900	52900	0
43	20240503	181500	44153200	52900	52900	52900	52900	0
44	20240503	181400	44153200	52900	52900	52900	52900	0
45	20240503	181300	44153200	52900	52900	52900	52900	0
46	20240503	181200	44153200	52900	52900	52900	52900	0
47	20240503	181100	44153200	52900	52900	52900	52900	0
48	20240503	181000	44153200	52900	52900	52900	52900	0
49	20240503	180900	44153200	52900	52900	52900	52900	0
50	20240503	180800	44153200	52900	52900	52900	52900	0
51	20240503	180700	44153200	52900	52900	52900	52900	0
52	20240503	180600	44153200	52900	52900	52900	52900	0
53	20240503	180500	44153200	52900	52900	52900	52900	0
54	20240503	180400	44153200	52900	52900	52900	52900	0
55	20240503	180300	44153200	52900	52900	52900	52900	0
56	20240503	180200	44153200	52900	52900	52900	52900	0
57	20240503	180100	44153200	52900	52900	52900	52900	0
58	20240503	180000	44153200	52900	52900	52900	52900	0
59	20240503	175900	44153200	52900	52900	52900	52900	0
60	20240503	175800	44153200	52900	52900	52900	52900	0
61	20240503	175700	44153200	52900	52900	52900	52900	0
62	20240503	175600	44153200	52900	52900	52900	52900	49
63	20240503	175500	44153200	52900	52900	52900	52900	0
64	20240503	175400	44153200	52900	52900	52900	52900	0
65	20240503	175300	44153200	52900	52900	52900	52900	0
66	20240503	175200	44153200	52900	52900	52900	52900	0
67	20240503	175100	44153200	52900	52900	52900	52900	0
68	20240503	175000	44153200	52900	52900	52900	52900	0
69	20240503	174900	44153200	52900	52900	52900	52900	0
70	20240503	174800	44153200	52900	52900	52900	52900	0
71	20240503	174700	44153200	52900	52900	52900	52900	0
72	20240503	174600	44153200	52900	52900	52900	52900	0
73	20240503	174500	44153200	52900	52900	52900	52900	0
74	20240503	174400	44153200	52900	52900	52900	52900	0
75	20240503	174300	44153200	52900	52900	52900	52900	0
76	20240503	174200	44153200	52900	52900	52900	52900	0
77	20240503	174100	44153200	52900	52900	52900	52900	0
78	20240503	174000	44153200	52900	52900	52900	52900	0
79	20240503	173900	44153200	52900	52900	52900	52900	0
80	20240503	173800	44153200	52900	52900	52900	52900	0
81	20240503	173700	44153200	52900	52900	52900	52900	0
82	20240503	173600	44153200	52900	52900	52900	52900	0
83	20240503	173500	44153200	52900	52900	52900	52900	0
84	20240503	173400	44153200	52900	52900	52900	52900	0
85	20240503	173300	44153200	52900	52900	52900	52900	0
86	20240503	173200	44153200	52900	52900	52900	52900	0
87	20240503	173100	44153200	52900	52900	52900	52900	0
88	20240503	173000	44153200	52900	52900	52900	52900	0
89	20240503	172900	44153200	52900	52900	52900	52900	0
90	20240503	172800	44153200	52900	52900	52900	52900	0
91	20240503	172700	44153200	52900	52900	52900	52900	0
92	20240503	172600	44153200	52900	52900	52900	52900	49
93	20240503	172500	44153200	52900	52900	52900	52900	0
94	20240503	172400	44153200	52900	52900	52900	52900	0
95	20240503	172300	44153200	52900	52900	52900	52900	0
96	20240503	172200	44153200	52900	52900	52900	52900	0
97	20240503	172100	44153200	52900	52900	52900	52900	0
98	20240503	172000	44153200	52900	52900	52900	52900	0
99	20240503	171900	44153200	52900	52900	52900	52900	0
100	20240503	171800	44153200	52900	52900	52900	52900	0
101	20240503	171700	44153200	52900	52900	52900	52900	0
102	20240503	171600	44153200	52900	52900	52900	52900	0
103	20240503	171500	44153200	52900	52900	52900	52900	0
104	20240503	171400	44153200	52900	52900	52900	52900	0
105	20240503	171300	44153200	52900	52900	52900	52900	0
106	20240503	171200	44153200	52900	52900	52900	52900	0
107	20240503	171100	44153200	52900	52900	52900	52900	0
108	20240503	171000	44153200	52900	52900	52900	52900	0
109	20240503	170900	44153200	52900	52900	52900	52900	0
110	20240503	170800	44153200	52900	52900	52900	52900	0
111	20240503	170700	44153200	52900	52900	52900	52900	0
112	20240503	170600	44153200	52900	52900	52900	52900	0
113	20240503	170500	44153200	52900	52900	52900	52900	0
114	20240503	170400	44153200	52900	52900	52900	52900	0
115	20240503	170300	44153200	52900	52900	52900	52900	0
116	20240503	170200	44153200	52900	52900	52900	52900	0
117	20240503	170100	44153200	52900	52900	52900	52900	0
118	20240503	170000	44153200	52900	52900	52900	52900	0
119	20240503	165900	44153200	52900	52900	52900	52900	0
120	20240503	165800	44153200	52900	52900	52900	52900	0
121	20240503	165700	44153200	52900	52900	52900	52900	0
122	20240503	165600	44153200	52900	52900	52900	52900	49
123	20240503	165500	44153200	52900	52900	52900	52900	0
124	20240503	165400	44153200	52900	52900	52900	52900	0
125	20240503	165300	44153200	52900	52900	52900	52900	0
126	20240503	165200	44153200	52900	52900	52900	52900	0
127	20240503	165100	44153200	52900	52900	52900	52900	0
128	20240503	165000	44153200	52900	52900	52900	52900	0
129	20240503	164900	44153200	52900	52900	52900	52900	0
130	20240503	164800	44153200	52900	52900	52900	52900	0
131	20240503	164700	44153200	52900	52900	52900	52900	0
132	20240503	164600	44153200	52900	52900	52900	52900	0
133	20240503	164500	44153200	52900	52900	52900	52900	0
134	20240503	164400	44153200	52900	52900	52900	52900	0
135	20240503	164300	44153200	52900	52900	52900	52900	0
136	20240503	164200	44153200	52900	52900	52900	52900	0
137	20240503	164100	44153200	52900	52900	52900	52900	0
138	20240503	164000	44153200	52900	52900	52900	52900	0
139	20240503	163900	44153200	52900	52900	52900	52900	0
140	20240503	163800	44153200	52900	52900	52900	52900	0
141	20240503	163700	44153200	52900	52900	52900	52900	0
142	20240503	163600	44153200	52900	52900	52900	52900	0
143	20240503	163500	44153200	52900	52900	52900	52900	0
144	20240503	163400	44153200	52900	52900	52900	52900	0
145	20240503	163300	44153200	52900	52900	52900	52900	0
146	20240503	163200	44153200	52900	52900	52900	52900	0
147	20240503	163100	44153200	52900	52900	52900	52900	0
148	20240503	163000	44153200	52900	52900	52900	52900	0
149	20240503	162900	44153200	52900	52900	52900	52900	0
150	20240503	162800	44153200	52900	52900	52900	52900	0
151	20240503	162700	44153200	52900	52900	52900	52900	0
152	20240503	162600	44153200	52900	52900	52900	52900	49
153	20240503	162500	44153200	52900	52900	52900	52900	0
154	20240503	162400	44153200	52900	52900	52900	52900	0
155	20240503	162300	44153200	52900	52900	52900	52900	0
156	20240503	162200	44153200	52900	52900	52900	52900	0
157	20240503	162100	44153200	52900	52900	52900	52900	0
158	20240503	162000	44153200	52900	52900	52900	52900	0
159	20240503	161900	44153200	52900	52900	52900	52900	0
160	20240503	161800	44153200	52900	52900	52900	52900	0
161	20240503	161700	44153200	52900	52900	52900	52900	0
162	20240503	161600	44153200	52900	52900	52900	52900	0
163	20240503	161500	44153200	52900	52900	52900	52900	0
164	20240503	161400	44153200	52900	52900	52900	52900	0
165	20240503	161300	44153200	52900	52900	52900	52900	0
166	20240503	161200	44153200	52900	52900	52900	52900	0
167	20240503	161100	44153200	52900	52900	52900	52900	0
168	20240503	161000	44153200	52900	52900	52900	52900	0
169	20240503	160900	44153200	52900	52900	52900	52900	0
170	20240503	160800	44153200	52900	52900	52900	52900	0
171	20240503	160700	44153200	52900	52900	52900	52900	0
172	20240503	160600	44153200	52900	52900	52900	52900	0
173	20240503	160500	44153200	52900	52900	52900	52900	0
174	20240503	160400	44153200	52900	52900	52900	52900	0
175	20240503	160300	44153200	52900	52900	52900	52900	0
176	20240503	160200	44153200	52900	52900	52900	52900	0
177	20240503	160100	44153200	52900	52900	52900	52900	0
178	20240503	160000	44153200	52900	52900	52900	52900	0
179	20240503	155900	44153200	52900	52900	52900	52900	0
180	20240503	155800	44153200	52900	52900	52900	52900	0
181	20240503	155700	44153200	52900	52900	52900	52900	0
182	20240503	155600	44153200	52900	52900	52900	52900	49
183	20240503	155500	44153200	52900	52900	52900	52900	0
184	20240503	155400	44153200	52900	52900	52900	52900	0
185	20240503	155300	44153200	52900	52900	52900	52900	0
186	20240503	155200	44153200	52900	52900	52900	52900	0
187	20240503	155100	44153200	52900	52900	52900	52900	0
188	20240503	155000	44153200	52900	52900	52900	52900	0
189	20240503	154900	44153200	52900	52900	52900	52900	0
190	20240503	154800	44153200	52900	52900	52900	52900	0
191	20240503	154700	44153200	52900	52900	52900	52900	0
192	20240503	154600	44153200	52900	52900	52900	52900	0
193	20240503	154500	44153200	52900	52900	52900	52900	0
194	20240503	154400	44153200	52900	52900	52900	52900	0
195	20240503	154300	44153200	52900	52900	52900	52900	0
196	20240503	154200	44153200	52900	52900	52900	52900	0
197	20240503	154100	44153200	52900	52900	52900	52900	0
198	20240503	154000	44153200	52900	52900	52900	52900	0
199	20240503	153900	44153200	52900	52900	52900	52900	0
200	20240503	153800	44153200	52900	52900	52900	52900	0
201	20240503	153700	44153200	52900	52900	52900	52900	0
202	20240503	153600	44153200	52900	52900	52900	52900	0
203	20240503	153500	44153200	52900	52900	52900	52900	0
204	20240503	153400	44153200	52900	52900	52900	52900	0
205	20240503	153300	44153200	52900	52900	52900	52900	0
206	20240503	153200	44153200	52900	52900	52900	52900	0
207	20240503	153100	44153200	52900	52900	52900	52900	0
208	20240503	153000	44153200	52900	52900	52900	52900	49
209	20240503	152900	41561100	53000	53000	53000	53000	0
210	20240503	152800	41561100	53000	53000	53000	53000	0
211	20240503	152700	41561100	53000	53000	53000	53000	0
212	20240503	152600	41561100	53000	53000	53000	53000	0
213	20240503	152500	41561100	53000	53000	53000	53000	0
214	20240503	152400	41561100	53000	53000	53000	53000	0
215	20240503	152300	41561100	53000	53000	53000	53000	0
216	20240503	152200	41561100	53000	53000	53000	53000	0
217	20240503	152100	41561100	53000	53000	53000	53000	0
218	20240503	152000	41561100	53000	53000	53000	53000	0
219	20240503	151900	41561100	53000	53000	53000	53000	13
220	20240503	151800	40872100	53000	53000	53000	53000	0
221	20240503	151700	40872100	53000	53000	53000	53000	32
222	20240503	151600	39176100	53100	53100	53100	53100	1
223	20240503	151500	39123000	53000	53100	53100	53000	4
224	20240503	151400	38910900	53000	53000	53000	53000	3
225	20240503	151300	38751900	53000	53000	53000	53000	0
226	20240503	151200	38751900	53000	53000	53000	53000	3
227	20240503	151100	38592900	53000	53000	53000	53000	0
228	20240503	151000	38592900	53000	53000	53000	53000	4
229	20240503	150900	38380900	53200	53200	53200	53200	0
230	20240503	150800	38380900	53200	53200	53200	53200	9
231	20240503	150700	37902100	53000	53000	53000	53000	0
232	20240503	150600	37902100	53000	53000	53000	53000	0
233	20240503	150500	37902100	53000	53000	53000	53000	0
234	20240503	150400	37902100	53000	53100	53100	53000	83
235	20240503	150300	33501100	53100	53100	53100	53100	0
236	20240503	150200	33501100	53100	53100	53100	53100	0
237	20240503	150100	33501100	53100	53100	53100	53100	0
238	20240503	150000	33501100	53100	53100	53100	53100	0
239	20240503	145900	33501100	53100	53100	53100	53100	16
240	20240503	145800	32651500	53200	53200	53200	53200	0
241	20240503	145700	32651500	53200	53200	53200	53200	2
242	20240503	145600	32545100	53200	53200	53200	53200	1
243	20240503	145500	32491900	53200	53200	53200	53200	4
244	20240503	145400	32279100	53200	53200	53200	53200	0
245	20240503	145300	32279100	53200	53200	53200	53200	0
246	20240503	145200	32279100	53200	53200	53200	53200	0
247	20240503	145100	32279100	53200	53200	53200	53200	0
248	20240503	145000	32279100	53200	53200	53200	53200	0
249	20240503	144900	32279100	53200	53200	53200	53200	0
250	20240503	144800	32279100	53200	53200	53200	53200	0
251	20240503	144700	32279100	53200	53200	53200	53200	16
252	20240503	144600	31427900	53100	53100	53100	53100	3
253	20240503	144500	31268600	53600	53600	53600	53600	0
254	20240503	144400	31268600	53600	53600	53600	53600	0
255	20240503	144300	31268600	53600	53600	53600	53600	0
256	20240503	144200	31268600	53600	53600	53600	53600	0
257	20240503	144100	31268600	53600	53600	53600	53600	0
258	20240503	144000	31268600	53600	53600	53600	53600	0
259	20240503	143900	31268600	53600	53600	53600	53600	0
260	20240503	143800	31268600	53600	53600	53600	53600	0
261	20240503	143700	31268600	53600	53600	53600	53600	5
262	20240503	143600	31000600	53700	53700	53700	53700	0
263	20240503	143500	31000600	53700	53700	53700	53700	1
264	20240503	143400	30946900	53000	53000	53000	53000	0
265	20240503	143300	30946900	53000	53200	53200	53000	105
266	20240503	143200	25373200	53200	53200	53200	53200	4
267	20240503	143100	25160400	53300	53300	53300	53300	74
268	20240503	143000	21216200	53400	53400	53400	53400	20
269	20240503	142900	20148200	53400	53500	53500	53400	9
270	20240503	142800	19667100	53600	53600	53600	53600	0
271	20240503	142700	19667100	53600	53600	53600	53600	0
272	20240503	142600	19667100	53600	53600	53600	53600	1
273	20240503	142500	19613500	53600	53600	53600	53600	5
274	20240503	142400	19345500	53600	53600	53600	53600	0
275	20240503	142300	19345500	53600	53600	53600	53600	0
276	20240503	142200	19345500	53600	53600	53600	53600	0
277	20240503	142100	19345500	53600	53600	53600	53600	0
278	20240503	142000	19345500	53600	53600	53600	53600	0
279	20240503	141900	19345500	53600	53600	53600	53600	0
280	20240503	141800	19345500	53600	53600	53600	53600	1
281	20240503	141700	19291900	53500	53500	53500	53500	0
282	20240503	141600	19291900	53500	53500	53500	53500	1
283	20240503	141500	19238400	53600	53600	53600	53600	0
284	20240503	141400	19238400	53600	53600	53600	53600	1
285	20240503	141300	19184800	53400	53400	53400	53400	0
286	20240503	141200	19184800	53400	53400	53400	53400	0
287	20240503	141100	19184800	53400	53400	53400	53400	0
288	20240503	141000	19184800	53400	53400	53400	53400	0
289	20240503	140900	19184800	53400	53400	53400	53400	0
290	20240503	140800	19184800	53400	53400	53400	53400	0
291	20240503	140700	19184800	53400	53400	53400	53400	0
292	20240503	140600	19184800	53400	53400	53400	53400	0
293	20240503	140500	19184800	53400	53400	53400	53400	1
294	20240503	140400	19131400	53600	53600	53600	53600	0
295	20240503	140300	19131400	53600	53600	53600	53600	1
296	20240503	140200	19077800	53600	53600	53600	53600	0
297	20240503	140100	19077800	53600	53600	53600	53600	0
298	20240503	140000	19077800	53600	53600	53600	53600	0
299	20240503	135900	19077800	53600	53600	53600	53600	0
300	20240503	135800	19077800	53600	53600	53600	53600	0
301	20240503	135700	19077800	53600	53600	53600	53600	0
302	20240503	135600	19077800	53600	53600	53600	53600	0
303	20240503	135500	19077800	53600	53600	53600	53600	0
304	20240503	135400	19077800	53600	53600	53600	53600	0
305	20240503	135300	19077800	53600	53600	53600	53600	0
306	20240503	135200	19077800	53600	53600	53600	53600	0
307	20240503	135100	19077800	53600	53600	53600	53600	2
308	20240503	135000	18970600	53500	53500	53500	53500	0
309	20240503	134900	18970600	53500	53500	53500	53500	0
310	20240503	134800	18970600	53500	53500	53500	53500	1
311	20240503	134700	18917100	53600	53600	53600	53600	0
312	20240503	134600	18917100	53600	53600	53600	53600	1
313	20240503	134500	18863500	53500	53500	53500	53500	0
314	20240503	134400	18863500	53500	53500	53500	53500	0
315	20240503	134300	18863500	53500	53500	53500	53500	0
316	20240503	134200	18863500	53500	53500	53500	53500	0
317	20240503	134100	18863500	53500	53500	53500	53500	2
318	20240503	134000	18756500	53600	53600	53600	53600	0
319	20240503	133900	18756500	53600	53600	53600	53600	2
320	20240503	133800	18649300	53600	53600	53600	53600	0
321	20240503	133700	18649300	53600	53600	53600	53600	0
322	20240503	133600	18649300	53600	53600	53600	53600	0
323	20240503	133500	18649300	53600	53600	53600	53600	0
324	20240503	133400	18649300	53600	53600	53600	53600	0
325	20240503	133300	18649300	53600	53600	53600	53600	0
326	20240503	133200	18649300	53600	53600	53600	53600	0
327	20240503	133100	18649300	53600	53600	53600	53600	4
328	20240503	133000	18434900	53600	53600	53600	53600	0
329	20240503	132900	18434900	53600	53600	53600	53600	1
330	20240503	132800	18381300	53900	53900	53900	53900	0
331	20240503	132700	18381300	53900	53900	53900	53900	0
332	20240503	132600	18381300	53900	53900	53900	53900	0
333	20240503	132500	18381300	53900	53900	53900	53900	0
334	20240503	132400	18381300	53900	53900	53900	53900	0
335	20240503	132300	18381300	53900	53900	53900	53900	0
336	20240503	132200	18381300	53900	53900	53900	53900	0
337	20240503	132100	18381300	53900	53900	53900	53900	0
338	20240503	132000	18381300	53900	53900	53900	53900	0
339	20240503	131900	18381300	53900	53600	53900	53600	15
340	20240503	131800	17575200	53400	53400	53400	53400	0
341	20240503	131700	17575200	53400	53400	53400	53400	0
342	20240503	131600	17575200	53400	53400	53400	53400	0
343	20240503	131500	17575200	53400	53400	53400	53400	0
344	20240503	131400	17575200	53400	53400	53400	53400	0
345	20240503	131300	17575200	53400	53400	53400	53400	0
346	20240503	131200	17575200	53400	53400	53400	53400	0
347	20240503	131100	17575200	53400	53400	53400	53400	0
348	20240503	131000	17575200	53400	53400	53400	53400	0
349	20240503	130900	17575200	53400	53400	53400	53400	0
350	20240503	130800	17575200	53400	53400	53400	53400	0
351	20240503	130700	17575200	53400	53400	53400	53400	0
352	20240503	130600	17575200	53400	53400	53400	53400	0
353	20240503	130500	17575200	53400	53400	53400	53400	0
354	20240503	130400	17575200	53400	53400	53400	53400	0
355	20240503	130300	17575200	53400	53400	53400	53400	0
356	20240503	130200	17575200	53400	53400	53400	53400	0
357	20240503	130100	17575200	53400	53400	53400	53400	0
358	20240503	130000	17575200	53400	53400	53400	53400	0
359	20240503	125900	17575200	53400	53400	53400	53400	0
360	20240503	125800	17575200	53400	53400	53400	53400	0
361	20240503	125700	17575200	53400	53400	53400	53400	0
362	20240503	125600	17575200	53400	53400	53400	53400	0
363	20240503	125500	17575200	53400	53400	53400	53400	0
364	20240503	125400	17575200	53400	53400	53400	53400	1
365	20240503	125300	17521800	53300	53300	53300	53300	0
366	20240503	125200	17521800	53300	53300	53300	53300	0
367	20240503	125100	17521800	53300	53300	53300	53300	0
368	20240503	125000	17521800	53300	53300	53300	53300	0
369	20240503	124900	17521800	53300	53300	53300	53300	0
370	20240503	124800	17521800	53300	53300	53300	53300	0
371	20240503	124700	17521800	53300	53300	53300	53300	0
372	20240503	124600	17521800	53300	53300	53300	53300	0
373	20240503	124500	17521800	53300	53300	53300	53300	0
374	20240503	124400	17521800	53300	53300	53300	53300	0
375	20240503	124300	17521800	53300	53300	53300	53300	0
376	20240503	124200	17521800	53300	53300	53300	53300	1
377	20240503	124100	17468500	53300	53300	53300	53300	2
378	20240503	124000	17361900	53300	53300	53300	53300	0
379	20240503	123900	17361900	53300	53300	53300	53300	0
380	20240503	123800	17361900	53300	53300	53300	53300	0
381	20240503	123700	17361900	53300	53300	53300	53300	2
382	20240503	123600	17255300	53200	53200	53200	53200	0
383	20240503	123500	17255300	53200	53200	53200	53200	2
384	20240503	123400	17148900	53200	53200	53200	53200	0
385	20240503	123300	17148900	53200	53200	53200	53200	7
386	20240503	123200	16776500	53200	53200	53200	53200	22
387	20240503	123100	15606100	53200	53200	53200	53200	0
388	20240503	123000	15606100	53200	53200	53200	53200	0
389	20240503	122900	15606100	53200	53200	53200	53200	2
390	20240503	122800	15499700	53300	53300	53300	53300	0
391	20240503	122700	15499700	53300	53300	53300	53300	0
392	20240503	122600	15499700	53300	53300	53300	53300	0
393	20240503	122500	15499700	53300	53300	53300	53300	0
394	20240503	122400	15499700	53300	53300	53300	53300	0
395	20240503	122300	15499700	53300	53300	53300	53300	1
396	20240503	122200	15446400	53200	53200	53200	53200	31
397	20240503	122100	13797200	53200	53200	53200	53200	0
398	20240503	122000	13797200	53200	53200	53200	53200	0
399	20240503	121900	13797200	53200	53200	53200	53200	0
400	20240503	121800	13797200	53200	53200	53200	53200	0
401	20240503	121700	13797200	53200	53200	53200	53200	0
402	20240503	121600	13797200	53200	53200	53200	53200	0
403	20240503	121500	13797200	53200	53400	53400	53200	150
404	20240503	121400	5801100	53400	53400	53400	53400	0
405	20240503	121300	5801100	53400	53400	53400	53400	0
406	20240503	121200	5801100	53400	53400	53400	53400	0
407	20240503	121100	5801100	53400	53400	53400	53400	0
408	20240503	121000	5801100	53400	53400	53400	53400	0
409	20240503	120900	5801100	53400	53400	53400	53400	0
410	20240503	120800	5801100	53400	53400	53400	53400	0
411	20240503	120700	5801100	53400	53400	53400	53400	0
412	20240503	120600	5801100	53400	53400	53400	53400	0
413	20240503	120500	5801100	53400	53400	53400	53400	0
414	20240503	120400	5801100	53400	53400	53400	53400	0
415	20240503	120300	5801100	53400	53400	53400	53400	0
416	20240503	120200	5801100	53400	53400	53400	53400	0
417	20240503	120100	5801100	53400	53400	53400	53400	0
418	20240503	120000	5801100	53400	53400	53400	53400	0
419	20240503	115900	5801100	53400	53400	53400	53400	0
420	20240503	115800	5801100	53400	53400	53400	53400	0
421	20240503	115700	5801100	53400	53400	53400	53400	0
422	20240503	115600	5801100	53400	53400	53400	53400	0
423	20240503	115500	5801100	53400	53400	53400	53400	0
424	20240503	115400	5801100	53400	53400	53400	53400	0
425	20240503	115300	5801100	53400	53400	53400	53400	0
426	20240503	115200	5801100	53400	53400	53400	53400	0
427	20240503	115100	5801100	53400	53400	53400	53400	0
428	20240503	115000	5801100	53400	53400	53400	53400	0
429	20240503	114900	5801100	53400	53400	53400	53400	0
430	20240503	114800	5801100	53400	53400	53400	53400	0
431	20240503	114700	5801100	53400	53400	53400	53400	0
432	20240503	114600	5801100	53400	53400	53400	53400	0
433	20240503	114500	5801100	53400	53400	53400	53400	0
434	20240503	114400	5801100	53400	53400	53400	53400	0
435	20240503	114300	5801100	53400	53400	53400	53400	0
436	20240503	114200	5801100	53400	53400	53400	53400	0
437	20240503	114100	5801100	53400	53400	53400	53400	1
438	20240503	114000	5747700	53400	53400	53400	53400	0
439	20240503	113900	5747700	53400	53400	53400	53400	3
440	20240503	113800	5587500	53400	53400	53400	53400	0
441	20240503	113700	5587500	53400	53400	53400	53400	4
442	20240503	113600	5373900	53400	53400	53400	53400	5
443	20240503	113500	5106900	53500	53400	53500	53400	9
444	20240503	113400	4625800	53700	53700	53700	53700	0
445	20240503	113300	4625800	53700	53700	53700	53700	0
446	20240503	113200	4625800	53700	53700	53700	53700	0
447	20240503	113100	4625800	53700	53700	53700	53700	0
448	20240503	113000	4625800	53700	53700	53700	53700	51
449	20240503	112900	1887100	53800	53800	53800	53800	0
450	20240503	112800	1887100	53800	53800	53800	53800	0
451	20240503	112700	1887100	53800	53800	53800	53800	0
452	20240503	112600	1887100	53800	53800	53800	53800	0
453	20240503	112500	1887100	53800	53800	53800	53800	0
454	20240503	112400	1887100	53800	53800	53800	53800	0
455	20240503	112300	1887100	53800	53800	53800	53800	0
456	20240503	112200	1887100	53800	53800	53800	53800	0
457	20240503	112100	1887100	53800	53800	53800	53800	0
458	20240503	112000	1887100	53800	53800	53800	53800	0
459	20240503	111900	1887100	53800	53800	53800	53800	0
460	20240503	111800	1887100	53800	53800	53800	53800	0
461	20240503	111700	1887100	53800	53800	53800	53800	0
462	20240503	111600	1887100	53800	53800	53800	53800	0
463	20240503	111500	1887100	53800	53800	53800	53800	0
464	20240503	111400	1887100	53800	53800	53800	53800	0
465	20240503	111300	1887100	53800	53800	53800	53800	0
466	20240503	111200	1887100	53800	53800	53800	53800	0
467	20240503	111100	1887100	53800	53800	53800	53800	0
468	20240503	111000	1887100	53800	53800	53800	53800	0
469	20240503	110900	1887100	53800	53800	53800	53800	0
470	20240503	110800	1887100	53800	53800	53800	53800	0
471	20240503	110700	1887100	53800	53800	53800	53800	0
472	20240503	110600	1887100	53800	53800	53800	53800	0
473	20240503	110500	1887100	53800	53800	53800	53800	0
474	20240503	110400	1887100	53800	53800	53800	53800	0
475	20240503	110300	1887100	53800	53800	53800	53800	0
476	20240503	110200	1887100	53800	53800	53800	53800	0
477	20240503	110100	1887100	53800	53800	53800	53800	0
478	20240503	110000	1887100	53800	53800	53800	53800	0
479	20240503	105900	1887100	53800	53800	53800	53800	0
480	20240503	105800	1887100	53800	53800	53800	53800	0
481	20240503	105700	1887100	53800	53800	53800	53800	1
482	20240503	105600	1833300	53900	53900	53900	53900	2
483	20240503	105500	1725500	53800	53800	53800	53800	0
484	20240503	105400	1725500	53800	53800	53800	53800	0
485	20240503	105300	1725500	53800	53800	53800	53800	0
486	20240503	105200	1725500	53800	53800	53800	53800	0
487	20240503	105100	1725500	53800	53800	53800	53800	0
488	20240503	105000	1725500	53800	53800	53800	53800	0
489	20240503	104900	1725500	53800	53800	53800	53800	0
490	20240503	104800	1725500	53800	53800	53800	53800	0
491	20240503	104700	1725500	53800	53800	53800	53800	0
492	20240503	104600	1725500	53800	53800	53800	53800	0
493	20240503	104500	1725500	53800	53800	53800	53800	1
494	20240503	104400	1671700	53700	53700	53700	53700	0
495	20240503	104300	1671700	53700	53700	53700	53700	0
496	20240503	104200	1671700	53700	53800	53800	53700	3
497	20240503	104100	1510400	53800	53800	53800	53800	0
498	20240503	104000	1510400	53800	53800	53800	53800	0
499	20240503	103900	1510400	53800	53800	53800	53800	0
500	20240503	103800	1510400	53800	53800	53800	53800	0
501	20240503	103700	1510400	53800	53800	53800	53800	0
502	20240503	103600	1510400	53800	53800	53800	53800	0
503	20240503	103500	1510400	53800	53800	53800	53800	0
504	20240503	103400	1510400	53800	53800	53800	53800	0
505	20240503	103300	1510400	53800	53800	53800	53800	0
506	20240503	103200	1510400	53800	53800	53800	53800	0
507	20240503	103100	1510400	53800	53800	53800	53800	0
508	20240503	103000	1510400	53800	53800	53800	53800	0
509	20240503	102900	1510400	53800	53800	53800	53800	0
510	20240503	102800	1510400	53800	53800	53800	53800	0
511	20240503	102700	1510400	53800	53800	53800	53800	0
512	20240503	102600	1510400	53800	53800	53800	53800	0
513	20240503	102500	1510400	53800	53800	53800	53800	0
514	20240503	102400	1510400	53800	53800	53800	53800	1
515	20240503	102300	1456600	53900	53900	53900	53900	1
516	20240503	102200	1402700	54000	54000	54000	54000	0
517	20240503	102100	1402700	54000	54000	54000	54000	0
518	20240503	102000	1402700	54000	54000	54000	54000	0
519	20240503	101900	1402700	54000	54000	54000	54000	0
520	20240503	101800	1402700	54000	54000	54000	54000	3
521	20240503	101700	1240700	54000	54000	54000	54000	0
522	20240503	101600	1240700	54000	54000	54000	54000	0
523	20240503	101500	1240700	54000	54000	54000	54000	0
524	20240503	101400	1240700	54000	54000	54000	54000	0
525	20240503	101300	1240700	54000	54000	54000	54000	0
526	20240503	101200	1240700	54000	54000	54000	54000	1
527	20240503	101100	1186700	54000	54000	54000	54000	0
528	20240503	101000	1186700	54000	54000	54000	54000	0
529	20240503	100900	1186700	54000	54000	54000	54000	0
530	20240503	100800	1186700	54000	54000	54000	54000	0
531	20240503	100700	1186700	54000	54000	54000	54000	0
532	20240503	100600	1186700	54000	54000	54000	54000	0
533	20240503	100500	1186700	54000	54000	54000	54000	0
534	20240503	100400	1186700	54000	54000	54000	54000	0
535	20240503	100300	1186700	54000	54000	54000	54000	0
536	20240503	100200	1186700	54000	54000	54000	54000	0
537	20240503	100100	1186700	54000	53900	54000	53900	2
538	20240503	100000	1078800	54100	54100	54100	54100	1
539	20240503	095900	1024700	53800	53800	53800	53800	0
540	20240503	095800	1024700	53800	53800	53800	53800	0
541	20240503	095700	1024700	53800	53800	53800	53800	0
542	20240503	095600	1024700	53800	53800	53800	53800	1
543	20240503	095500	970900	53800	53800	53800	53800	0
544	20240503	095400	970900	53800	53800	53800	53800	0
545	20240503	095300	970900	53800	53800	53800	53800	0
546	20240503	095200	970900	53800	53800	53800	53800	0
547	20240503	095100	970900	53800	53800	53800	53800	0
548	20240503	095000	970900	53800	53800	53800	53800	0
549	20240503	094900	970900	53800	53800	53800	53800	0
550	20240503	094800	970900	53800	53800	53800	53800	0
551	20240503	094700	970900	53800	53800	53800	53800	1
552	20240503	094600	917100	54100	54100	54100	54100	0
553	20240503	094500	917100	54100	54100	54100	54100	0
554	20240503	094400	917100	54100	54100	54100	54100	0
555	20240503	094300	917100	54100	54100	54100	54100	0
556	20240503	094200	917100	54100	54100	54100	54100	0
557	20240503	094100	917100	54100	54100	54100	54100	0
558	20240503	094000	917100	54100	54100	54100	54100	0
559	20240503	093900	917100	54100	54100	54100	54100	0
560	20240503	093800	917100	54100	54100	54100	54100	0
561	20240503	093700	917100	54100	54100	54100	54100	0
562	20240503	093600	917100	54100	54100	54100	54100	0
563	20240503	093500	917100	54100	54100	54100	54100	0
564	20240503	093400	917100	54100	54100	54100	54100	0
565	20240503	093300	917100	54100	54100	54100	54100	0
566	20240503	093200	917100	54100	54100	54100	54100	0
567	20240503	093100	917100	54100	54100	54100	54100	0
568	20240503	093000	917100	54100	53900	54100	53900	5
569	20240503	092900	647200	54000	54000	54000	54000	0
570	20240503	092800	647200	54000	53900	54000	53900	10
571	20240503	092700	107600	53900	53900	53900	53900	0
572	20240503	092600	107600	53900	53900	53900	53900	0
573	20240503	092500	107600	53900	53900	53900	53900	0
574	20240503	092400	107600	53900	53900	53900	53900	0
575	20240503	092300	107600	53900	53900	53900	53900	0
576	20240503	092200	107600	53900	53900	53900	53900	0
577	20240503	092100	107600	53900	53900	53900	53900	0
578	20240503	092000	107600	53900	53900	53900	53900	0
579	20240503	091900	107600	53900	53900	53900	53900	0
580	20240503	091800	107600	53900	53900	53900	53900	0
581	20240503	091700	107600	53900	53900	53900	53900	0
582	20240503	091600	107600	53900	53900	53900	53900	0
583	20240503	091500	107600	53900	53900	53900	53900	0
584	20240503	091400	107600	53900	53900	53900	53900	0
585	20240503	091300	107600	53900	53900	53900	53900	0
586	20240503	091200	107600	53900	53900	53900	53900	0
587	20240503	091100	107600	53900	53900	53900	53900	0
588	20240503	091000	107600	53900	53900	53900	53900	0
589	20240503	090900	107600	53900	53900	53900	53900	1
590	20240503	090800	53700	53700	53700	53700	53700	0
591	20240503	090700	53700	53700	53700	53700	53700	0
592	20240503	090600	53700	53700	53700	53700	53700	0
593	20240503	090500	53700	53700	53700	53700	53700	0
594	20240503	090400	53700	53700	53700	53700	53700	0
595	20240503	090300	53700	53700	53700	53700	53700	0
596	20240503	090200	53700	53700	53700	53700	53700	0
597	20240503	090100	53700	53700	53700	53700	53700	0
598	20240503	090000	53700	53700	53700	53700	53700	1