KissMeData/120030/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	200000	183063600	98700	98700	98700	98700	25
3	20250509	195900	183063600	98700	98700	98700	98700	0
4	20250509	195800	183063600	98700	98700	98700	98700	0
5	20250509	195700	183063600	98700	98700	98700	98700	0
6	20250509	195600	183063600	98700	98700	98700	98700	0
7	20250509	195500	183063600	98700	98700	98700	98700	0
8	20250509	195400	183063600	98700	98700	98700	98700	0
9	20250509	195300	183063600	98700	98700	98700	98700	0
10	20250509	195200	183063600	98700	98700	98700	98700	0
11	20250509	195100	183063600	98700	98700	98700	98700	0
12	20250509	195000	183063600	98700	98700	98700	98700	0
13	20250509	194900	183063600	98700	98700	98700	98700	0
14	20250509	194800	183063600	98700	98700	98700	98700	0
15	20250509	194700	183063600	98700	98700	98700	98700	0
16	20250509	194600	183063600	98700	98700	98700	98700	0
17	20250509	194500	183063600	98700	98700	98700	98700	0
18	20250509	194400	183063600	98700	98700	98700	98700	0
19	20250509	194300	183063600	98700	98700	98700	98700	0
20	20250509	194200	183063600	98700	98700	98700	98700	0
21	20250509	194100	183063600	98700	98700	98700	98700	0
22	20250509	194000	183063600	98700	98700	98700	98700	0
23	20250509	193900	183063600	98700	98700	98700	98700	0
24	20250509	193800	183063600	98700	98700	98700	98700	0
25	20250509	193700	183063600	98700	98700	98700	98700	0
26	20250509	193600	183063600	98700	98700	98700	98700	0
27	20250509	193500	183063600	98700	98700	98700	98700	0
28	20250509	193400	183063600	98700	98700	98700	98700	0
29	20250509	193300	183063600	98700	98700	98700	98700	0
30	20250509	193200	183063600	98700	98700	98700	98700	0
31	20250509	193100	183063600	98700	98700	98700	98700	0
32	20250509	193000	183063600	98700	98700	98700	98700	25
33	20250509	192900	183063600	98700	98700	98700	98700	0
34	20250509	192800	183063600	98700	98700	98700	98700	0
35	20250509	192700	183063600	98700	98700	98700	98700	0
36	20250509	192600	183063600	98700	98700	98700	98700	0
37	20250509	192500	183063600	98700	98700	98700	98700	0
38	20250509	192400	183063600	98700	98700	98700	98700	0
39	20250509	192300	183063600	98700	98700	98700	98700	0
40	20250509	192200	183063600	98700	98700	98700	98700	0
41	20250509	192100	183063600	98700	98700	98700	98700	0
42	20250509	192000	183063600	98700	98700	98700	98700	0
43	20250509	191900	183063600	98700	98700	98700	98700	0
44	20250509	191800	183063600	98700	98700	98700	98700	0
45	20250509	191700	183063600	98700	98700	98700	98700	0
46	20250509	191600	183063600	98700	98700	98700	98700	0
47	20250509	191500	183063600	98700	98700	98700	98700	0
48	20250509	191400	183063600	98700	98700	98700	98700	0
49	20250509	191300	183063600	98700	98700	98700	98700	0
50	20250509	191200	183063600	98700	98700	98700	98700	0
51	20250509	191100	183063600	98700	98700	98700	98700	0
52	20250509	191000	183063600	98700	98700	98700	98700	0
53	20250509	190900	183063600	98700	98700	98700	98700	0
54	20250509	190800	183063600	98700	98700	98700	98700	0
55	20250509	190700	183063600	98700	98700	98700	98700	0
56	20250509	190600	183063600	98700	98700	98700	98700	0
57	20250509	190500	183063600	98700	98700	98700	98700	0
58	20250509	190400	183063600	98700	98700	98700	98700	0
59	20250509	190300	183063600	98700	98700	98700	98700	0
60	20250509	190200	183063600	98700	98700	98700	98700	0
61	20250509	190100	183063600	98700	98700	98700	98700	0
62	20250509	190000	183063600	98700	98700	98700	98700	25
63	20250509	185900	183063600	98700	98700	98700	98700	0
64	20250509	185800	183063600	98700	98700	98700	98700	0
65	20250509	185700	183063600	98700	98700	98700	98700	0
66	20250509	185600	183063600	98700	98700	98700	98700	0
67	20250509	185500	183063600	98700	98700	98700	98700	0
68	20250509	185400	183063600	98700	98700	98700	98700	0
69	20250509	185300	183063600	98700	98700	98700	98700	0
70	20250509	185200	183063600	98700	98700	98700	98700	0
71	20250509	185100	183063600	98700	98700	98700	98700	0
72	20250509	185000	183063600	98700	98700	98700	98700	0
73	20250509	184900	183063600	98700	98700	98700	98700	0
74	20250509	184800	183063600	98700	98700	98700	98700	0
75	20250509	184700	183063600	98700	98700	98700	98700	0
76	20250509	184600	183063600	98700	98700	98700	98700	0
77	20250509	184500	183063600	98700	98700	98700	98700	0
78	20250509	184400	183063600	98700	98700	98700	98700	0
79	20250509	184300	183063600	98700	98700	98700	98700	0
80	20250509	184200	183063600	98700	98700	98700	98700	0
81	20250509	184100	183063600	98700	98700	98700	98700	0
82	20250509	184000	183063600	98700	98700	98700	98700	0
83	20250509	183900	183063600	98700	98700	98700	98700	0
84	20250509	183800	183063600	98700	98700	98700	98700	0
85	20250509	183700	183063600	98700	98700	98700	98700	0
86	20250509	183600	183063600	98700	98700	98700	98700	0
87	20250509	183500	183063600	98700	98700	98700	98700	0
88	20250509	183400	183063600	98700	98700	98700	98700	0
89	20250509	183300	183063600	98700	98700	98700	98700	0
90	20250509	183200	183063600	98700	98700	98700	98700	0
91	20250509	183100	183063600	98700	98700	98700	98700	0
92	20250509	183000	183063600	98700	98700	98700	98700	25
93	20250509	182900	183063600	98700	98700	98700	98700	0
94	20250509	182800	183063600	98700	98700	98700	98700	0
95	20250509	182700	183063600	98700	98700	98700	98700	0
96	20250509	182600	183063600	98700	98700	98700	98700	0
97	20250509	182500	183063600	98700	98700	98700	98700	0
98	20250509	182400	183063600	98700	98700	98700	98700	0
99	20250509	182300	183063600	98700	98700	98700	98700	0
100	20250509	182200	183063600	98700	98700	98700	98700	0
101	20250509	182100	183063600	98700	98700	98700	98700	0
102	20250509	182000	183063600	98700	98700	98700	98700	0
103	20250509	181900	183063600	98700	98700	98700	98700	0
104	20250509	181800	183063600	98700	98700	98700	98700	0
105	20250509	181700	183063600	98700	98700	98700	98700	0
106	20250509	181600	183063600	98700	98700	98700	98700	0
107	20250509	181500	183063600	98700	98700	98700	98700	0
108	20250509	181400	183063600	98700	98700	98700	98700	0
109	20250509	181300	183063600	98700	98700	98700	98700	0
110	20250509	181200	183063600	98700	98700	98700	98700	0
111	20250509	181100	183063600	98700	98700	98700	98700	0
112	20250509	181000	183063600	98700	98700	98700	98700	0
113	20250509	180900	183063600	98700	98700	98700	98700	0
114	20250509	180800	183063600	98700	98700	98700	98700	0
115	20250509	180700	183063600	98700	98700	98700	98700	0
116	20250509	180600	183063600	98700	98700	98700	98700	0
117	20250509	180500	183063600	98700	98700	98700	98700	0
118	20250509	180400	183063600	98700	98700	98700	98700	0
119	20250509	180300	183063600	98700	98700	98700	98700	0
120	20250509	180200	183063600	98700	98700	98700	98700	0
121	20250509	180100	183063600	98700	98700	98700	98700	0
122	20250509	180000	183063600	98700	98700	98700	98700	25
123	20250509	175900	183063600	98700	98700	98700	98700	0
124	20250509	175800	183063600	98700	98700	98700	98700	0
125	20250509	175700	183063600	98700	98700	98700	98700	0
126	20250509	175600	183063600	98700	98700	98700	98700	0
127	20250509	175500	183063600	98700	98700	98700	98700	0
128	20250509	175400	183063600	98700	98700	98700	98700	0
129	20250509	175300	183063600	98700	98700	98700	98700	0
130	20250509	175200	183063600	98700	98700	98700	98700	0
131	20250509	175100	183063600	98700	98700	98700	98700	0
132	20250509	175000	183063600	98700	98700	98700	98700	0
133	20250509	174900	183063600	98700	98700	98700	98700	0
134	20250509	174800	183063600	98700	98700	98700	98700	0
135	20250509	174700	183063600	98700	98700	98700	98700	0
136	20250509	174600	183063600	98700	98700	98700	98700	0
137	20250509	174500	183063600	98700	98700	98700	98700	0
138	20250509	174400	183063600	98700	98700	98700	98700	0
139	20250509	174300	183063600	98700	98700	98700	98700	0
140	20250509	174200	183063600	98700	98700	98700	98700	0
141	20250509	174100	183063600	98700	98700	98700	98700	0
142	20250509	174000	183063600	98700	98700	98700	98700	0
143	20250509	173900	183063600	98700	98700	98700	98700	0
144	20250509	173800	183063600	98700	98700	98700	98700	0
145	20250509	173700	183063600	98700	98700	98700	98700	0
146	20250509	173600	183063600	98700	98700	98700	98700	0
147	20250509	173500	183063600	98700	98700	98700	98700	0
148	20250509	173400	183063600	98700	98700	98700	98700	0
149	20250509	173300	183063600	98700	98700	98700	98700	0
150	20250509	173200	183063600	98700	98700	98700	98700	0
151	20250509	173100	183063600	98700	98700	98700	98700	0
152	20250509	173000	183063600	98700	98700	98700	98700	25
153	20250509	172900	183063600	98700	98700	98700	98700	0
154	20250509	172800	183063600	98700	98700	98700	98700	0
155	20250509	172700	183063600	98700	98700	98700	98700	0
156	20250509	172600	183063600	98700	98700	98700	98700	0
157	20250509	172500	183063600	98700	98700	98700	98700	0
158	20250509	172400	183063600	98700	98700	98700	98700	0
159	20250509	172300	183063600	98700	98700	98700	98700	0
160	20250509	172200	183063600	98700	98700	98700	98700	0
161	20250509	172100	183063600	98700	98700	98700	98700	0
162	20250509	172000	183063600	98700	98700	98700	98700	0
163	20250509	171900	183063600	98700	98700	98700	98700	0
164	20250509	171800	183063600	98700	98700	98700	98700	0
165	20250509	171700	183063600	98700	98700	98700	98700	0
166	20250509	171600	183063600	98700	98700	98700	98700	0
167	20250509	171500	183063600	98700	98700	98700	98700	0
168	20250509	171400	183063600	98700	98700	98700	98700	0
169	20250509	171300	183063600	98700	98700	98700	98700	0
170	20250509	171200	183063600	98700	98700	98700	98700	0
171	20250509	171100	183063600	98700	98700	98700	98700	0
172	20250509	171000	183063600	98700	98700	98700	98700	0
173	20250509	170900	183063600	98700	98700	98700	98700	0
174	20250509	170800	183063600	98700	98700	98700	98700	0
175	20250509	170700	183063600	98700	98700	98700	98700	0
176	20250509	170600	183063600	98700	98700	98700	98700	0
177	20250509	170500	183063600	98700	98700	98700	98700	0
178	20250509	170400	183063600	98700	98700	98700	98700	0
179	20250509	170300	183063600	98700	98700	98700	98700	0
180	20250509	170200	183063600	98700	98700	98700	98700	0
181	20250509	170100	183063600	98700	98700	98700	98700	0
182	20250509	170000	183063600	98700	98700	98700	98700	25
183	20250509	165900	183063600	98700	98700	98700	98700	0
184	20250509	165800	183063600	98700	98700	98700	98700	0
185	20250509	165700	183063600	98700	98700	98700	98700	0
186	20250509	165600	183063600	98700	98700	98700	98700	0
187	20250509	165500	183063600	98700	98700	98700	98700	0
188	20250509	165400	183063600	98700	98700	98700	98700	0
189	20250509	165300	183063600	98700	98700	98700	98700	0
190	20250509	165200	183063600	98700	98700	98700	98700	0
191	20250509	165100	183063600	98700	98700	98700	98700	0
192	20250509	165000	183063600	98700	98700	98700	98700	0
193	20250509	164900	183063600	98700	98700	98700	98700	0
194	20250509	164800	183063600	98700	98700	98700	98700	0
195	20250509	164700	183063600	98700	98700	98700	98700	0
196	20250509	164600	183063600	98700	98700	98700	98700	0
197	20250509	164500	183063600	98700	98700	98700	98700	0
198	20250509	164400	183063600	98700	98700	98700	98700	0
199	20250509	164300	183063600	98700	98700	98700	98700	0
200	20250509	164200	183063600	98700	98700	98700	98700	0
201	20250509	164100	183063600	98700	98700	98700	98700	0
202	20250509	164000	183063600	98700	98700	98700	98700	0
203	20250509	163900	183063600	98700	98700	98700	98700	0
204	20250509	163800	183063600	98700	98700	98700	98700	0
205	20250509	163700	183063600	98700	98700	98700	98700	0
206	20250509	163600	183063600	98700	98700	98700	98700	0
207	20250509	163500	183063600	98700	98700	98700	98700	0
208	20250509	163400	183063600	98700	98700	98700	98700	0
209	20250509	163300	183063600	98700	98700	98700	98700	0
210	20250509	163200	183063600	98700	98700	98700	98700	0
211	20250509	163100	183063600	98700	98700	98700	98700	0
212	20250509	163000	183063600	98700	98700	98700	98700	25
213	20250509	162900	183063600	98700	98700	98700	98700	0
214	20250509	162800	183063600	98700	98700	98700	98700	0
215	20250509	162700	183063600	98700	98700	98700	98700	0
216	20250509	162600	183063600	98700	98700	98700	98700	0
217	20250509	162500	183063600	98700	98700	98700	98700	0
218	20250509	162400	183063600	98700	98700	98700	98700	0
219	20250509	162300	183063600	98700	98700	98700	98700	0
220	20250509	162200	183063600	98700	98700	98700	98700	0
221	20250509	162100	183063600	98700	98700	98700	98700	0
222	20250509	162000	183063600	98700	98700	98700	98700	0
223	20250509	161900	183063600	98700	98700	98700	98700	0
224	20250509	161800	183063600	98700	98700	98700	98700	0
225	20250509	161700	183063600	98700	98700	98700	98700	0
226	20250509	161600	183063600	98700	98700	98700	98700	0
227	20250509	161500	183063600	98700	98700	98700	98700	0
228	20250509	161400	183063600	98700	98700	98700	98700	0
229	20250509	161300	183063600	98700	98700	98700	98700	0
230	20250509	161200	183063600	98700	98700	98700	98700	0
231	20250509	161100	183063600	98700	98700	98700	98700	0
232	20250509	161000	183063600	98700	98700	98700	98700	0
233	20250509	160900	183063600	98700	98700	98700	98700	0
234	20250509	160800	183063600	98700	98700	98700	98700	0
235	20250509	160700	183063600	98700	98700	98700	98700	0
236	20250509	160600	183063600	98700	98700	98700	98700	0
237	20250509	160500	183063600	98700	98700	98700	98700	0
238	20250509	160400	183063600	98700	98700	98700	98700	0
239	20250509	160300	183063600	98700	98700	98700	98700	0
240	20250509	160200	183063600	98700	98700	98700	98700	0
241	20250509	160100	183063600	98700	98700	98700	98700	0
242	20250509	160000	183063600	98700	98700	98700	98700	25
243	20250509	155900	183063600	98700	98700	98700	98700	0
244	20250509	155800	183063600	98700	98700	98700	98700	0
245	20250509	155700	183063600	98700	98700	98700	98700	0
246	20250509	155600	183063600	98700	98700	98700	98700	0
247	20250509	155500	183063600	98700	98700	98700	98700	0
248	20250509	155400	183063600	98700	98700	98700	98700	0
249	20250509	155300	183063600	98700	98700	98700	98700	0
250	20250509	155200	183063600	98700	98700	98700	98700	0
251	20250509	155100	183063600	98700	98700	98700	98700	0
252	20250509	155000	183063600	98700	98700	98700	98700	0
253	20250509	154900	183063600	98700	98700	98700	98700	0
254	20250509	154800	183063600	98700	98700	98700	98700	0
255	20250509	154700	183063600	98700	98700	98700	98700	0
256	20250509	154600	183063600	98700	98700	98700	98700	0
257	20250509	154500	183063600	98700	98700	98700	98700	0
258	20250509	154400	183063600	98700	98700	98700	98700	0
259	20250509	154300	183063600	98700	98700	98700	98700	0
260	20250509	154200	183063600	98700	98700	98700	98700	0
261	20250509	154100	183063600	98700	98700	98700	98700	0
262	20250509	154000	183063600	98700	98700	98700	98700	0
263	20250509	153900	183063600	98700	98700	98700	98700	0
264	20250509	153800	183063600	98700	98700	98700	98700	0
265	20250509	153700	183063600	98700	98700	98700	98700	0
266	20250509	153600	183063600	98700	98700	98700	98700	0
267	20250509	153500	183063600	98700	98700	98700	98700	0
268	20250509	153400	183063600	98700	98700	98700	98700	0
269	20250509	153300	183063600	98700	98700	98700	98700	0
270	20250509	153200	183063600	98700	98700	98700	98700	0
271	20250509	153100	183063600	98700	98700	98700	98700	0
272	20250509	153000	183063600	98700	98700	98700	98700	50
273	20250509	152900	180596100	97900	97900	97900	97900	0
274	20250509	152800	180596100	97900	97900	97900	97900	0
275	20250509	152700	180596100	97900	97900	97900	97900	0
276	20250509	152600	180596100	97900	97900	97900	97900	0
277	20250509	152500	180596100	97900	97900	97900	97900	0
278	20250509	152400	180596100	97900	97900	97900	97900	0
279	20250509	152300	180596100	97900	97900	97900	97900	0
280	20250509	152200	180596100	97900	97900	97900	97900	0
281	20250509	152100	180596100	97900	97900	97900	97900	0
282	20250509	152000	180596100	97900	97900	97900	97900	0
283	20250509	151900	180596100	97900	97900	97900	97900	2
284	20250509	151800	180400300	97700	97800	97800	97700	7
285	20250509	151700	179716300	97700	97700	97700	97700	0
286	20250509	151600	179716300	97700	97700	97700	97700	0
287	20250509	151500	179716300	97700	97700	97700	97700	0
288	20250509	151400	179716300	97700	97700	97700	97700	0
289	20250509	151300	179716300	97700	97700	97700	97700	0
290	20250509	151200	179716300	97700	97700	97700	97700	0
291	20250509	151100	179716300	97700	97700	97700	97700	14
292	20250509	151000	178348500	97500	97500	97500	97500	1
293	20250509	150900	178251000	97700	97700	97700	97600	119
294	20250509	150800	166630200	97800	97800	97800	97800	0
295	20250509	150700	166630200	97800	97800	97800	97800	0
296	20250509	150600	166630200	97800	97800	97800	97800	2
297	20250509	150500	166434600	97700	97700	97700	97700	0
298	20250509	150400	166434600	97700	97700	97700	97700	0
299	20250509	150300	166434600	97700	97700	97700	97700	0
300	20250509	150200	166434600	97700	97700	97700	97700	0
301	20250509	150100	166434600	97700	97700	97700	97700	0
302	20250509	150000	166434600	97700	97700	97700	97700	38
303	20250509	145900	162722000	97700	97700	97700	97700	0
304	20250509	145800	162722000	97700	97700	97700	97700	0
305	20250509	145700	162722000	97700	97700	97700	97700	0
306	20250509	145600	162722000	97700	97700	97700	97700	0
307	20250509	145500	162722000	97700	97700	97700	97700	0
308	20250509	145400	162722000	97700	97700	97700	97700	10
309	20250509	145300	161745000	97700	97700	97700	97700	0
310	20250509	145200	161745000	97700	97700	97700	97700	6
311	20250509	145100	161158800	97700	97700	97700	97700	0
312	20250509	145000	161158800	97700	97700	97700	97700	0
313	20250509	144900	161158800	97700	97700	97700	97700	0
314	20250509	144800	161158800	97700	97700	97700	97700	0
315	20250509	144700	161158800	97700	97700	97700	97700	0
316	20250509	144600	161158800	97700	97700	97700	97700	3
317	20250509	144500	160865700	97700	97700	97700	97700	3
318	20250509	144400	160572600	97700	97700	97700	97700	0
319	20250509	144300	160572600	97700	97700	97700	97700	0
320	20250509	144200	160572600	97700	97700	97700	97700	0
321	20250509	144100	160572600	97700	97700	97700	97700	0
322	20250509	144000	160572600	97700	97700	97700	97700	0
323	20250509	143900	160572600	97700	97700	97700	97700	3
324	20250509	143800	160279500	97700	97700	97700	97700	0
325	20250509	143700	160279500	97700	97700	97700	97700	0
326	20250509	143600	160279500	97700	97700	97700	97700	0
327	20250509	143500	160279500	97700	97700	97700	97700	0
328	20250509	143400	160279500	97700	97700	97700	97700	2
329	20250509	143300	160084100	97700	97700	97700	97700	1
330	20250509	143200	159986400	97700	97700	97700	97700	1
331	20250509	143100	159888700	97700	97700	97700	97700	0
332	20250509	143000	159888700	97700	97700	97700	97700	1
333	20250509	142900	159791000	97700	97700	97700	97700	0
334	20250509	142800	159791000	97700	97700	97700	97700	1
335	20250509	142700	159693300	97700	97700	97700	97700	0
336	20250509	142600	159693300	97700	97700	97700	97700	1
337	20250509	142500	159595600	97700	97700	97700	97700	1
338	20250509	142400	159497900	97700	97700	97700	97700	0
339	20250509	142300	159497900	97700	97700	97700	97700	1
340	20250509	142200	159400200	97700	97700	97700	97700	0
341	20250509	142100	159400200	97700	97700	97700	97700	4
342	20250509	142000	159009400	97800	97800	97800	97800	0
343	20250509	141900	159009400	97800	97800	97800	97800	1
344	20250509	141800	158911600	97800	97800	97800	97800	1
345	20250509	141700	158813800	97800	97800	97800	97800	0
346	20250509	141600	158813800	97800	97800	97800	97800	1
347	20250509	141500	158716000	97800	97800	97800	97800	0
348	20250509	141400	158716000	97800	97800	97800	97800	1
349	20250509	141300	158618200	97800	97800	97800	97800	0
350	20250509	141200	158618200	97800	97800	97800	97800	1
351	20250509	141100	158520400	97800	97800	97800	97800	0
352	20250509	141000	158520400	97800	97800	97800	97800	1
353	20250509	140900	158422600	97800	97800	97800	97800	1
354	20250509	140800	158324800	97800	97800	97800	97800	0
355	20250509	140700	158324800	97800	97800	97800	97800	1
356	20250509	140600	158227000	97800	97800	97800	97800	0
357	20250509	140500	158227000	97800	97800	97800	97800	2
358	20250509	140400	158031400	97800	97800	97800	97800	0
359	20250509	140300	158031400	97800	97800	97800	97800	1
360	20250509	140200	157933600	97700	97700	97700	97700	0
361	20250509	140100	157933600	97700	97700	97700	97700	0
362	20250509	140000	157933600	97700	97700	97700	97700	0
363	20250509	135900	157933600	97700	97700	97700	97700	0
364	20250509	135800	157933600	97700	97700	97700	97700	0
365	20250509	135700	157933600	97700	97700	97700	97700	0
366	20250509	135600	157933600	97700	97700	97700	97700	0
367	20250509	135500	157933600	97700	97700	97700	97700	1
368	20250509	135400	157835900	97700	97700	97700	97700	0
369	20250509	135300	157835900	97700	97700	97700	97700	1
370	20250509	135200	157738200	97700	97600	97700	97600	4
371	20250509	135100	157347500	97700	97700	97700	97700	1
372	20250509	135000	157249800	97700	97700	97700	97700	0
373	20250509	134900	157249800	97700	97700	97700	97700	1
374	20250509	134800	157152100	97700	97700	97700	97700	0
375	20250509	134700	157152100	97700	97700	97700	97700	1
376	20250509	134600	157054400	97700	97700	97700	97700	1
377	20250509	134500	156956700	97700	97700	97700	97700	0
378	20250509	134400	156956700	97700	97700	97700	97700	1
379	20250509	134300	156859000	97700	97700	97700	97700	0
380	20250509	134200	156859000	97700	97700	97700	97700	1
381	20250509	134100	156761300	97800	97800	97800	97800	0
382	20250509	134000	156761300	97800	97800	97800	97800	1
383	20250509	133900	156663500	97800	97800	97800	97800	1
384	20250509	133800	156565700	97800	97800	97800	97800	0
385	20250509	133700	156565700	97800	97800	97800	97800	1
386	20250509	133600	156467900	97800	97800	97800	97800	0
387	20250509	133500	156467900	97800	97800	97800	97800	1
388	20250509	133400	156370100	97800	97800	97800	97800	0
389	20250509	133300	156370100	97800	97800	97800	97800	1
390	20250509	133200	156272300	97800	97800	97800	97800	1
391	20250509	133100	156174500	97800	97800	97800	97800	0
392	20250509	133000	156174500	97800	97800	97800	97800	1
393	20250509	132900	156076700	97800	97800	97800	97800	0
394	20250509	132800	156076700	97800	97800	97800	97800	1
395	20250509	132700	155978900	97800	97800	97800	97800	0
396	20250509	132600	155978900	97800	97800	97800	97800	1
397	20250509	132500	155881100	97800	97800	97800	97800	1
398	20250509	132400	155783300	97800	97800	97800	97800	0
399	20250509	132300	155783300	97800	97800	97800	97800	1
400	20250509	132200	155685500	97800	97800	97800	97800	3
401	20250509	132100	155392100	97900	97900	97900	97900	1
402	20250509	132000	155294200	98000	98000	98000	98000	2
403	20250509	131900	155098200	98000	98000	98000	98000	0
404	20250509	131800	155098200	98000	98000	98000	98000	0
405	20250509	131700	155098200	98000	98000	98000	98000	1
406	20250509	131600	155000200	98000	97900	98000	97900	3
407	20250509	131500	154706300	97900	97900	97900	97900	5
408	20250509	131400	154216800	97600	97600	97600	97600	0
409	20250509	131300	154216800	97600	97600	97600	97600	0
410	20250509	131200	154216800	97600	97600	97600	97600	0
411	20250509	131100	154216800	97600	97600	97600	97600	0
412	20250509	131000	154216800	97600	97600	97600	97600	0
413	20250509	130900	154216800	97600	97600	97600	97600	0
414	20250509	130800	154216800	97600	97600	97700	97600	37
415	20250509	130700	150602400	97600	97600	97600	97600	7
416	20250509	130600	149919200	97500	97600	97600	97500	44
417	20250509	130500	145629100	97800	97800	97800	97800	48
418	20250509	130400	140934700	97600	97700	97700	97600	110
419	20250509	130300	130196700	97800	97800	97800	97800	1
420	20250509	130200	130098900	97800	97800	97800	97800	1
421	20250509	130100	130001100	97800	97800	97800	97800	0
422	20250509	130000	130001100	97800	97800	97800	97800	1
423	20250509	125900	129903300	97800	97800	97800	97800	0
424	20250509	125800	129903300	97800	97800	97800	97800	46
425	20250509	125700	125404500	97800	97800	97800	97800	18
426	20250509	125600	123644100	97800	97800	97800	97800	1
427	20250509	125500	123546300	97900	97900	97900	97900	26
428	20250509	125400	121000900	98000	98000	98000	98000	21
429	20250509	125300	118942900	98000	98000	98000	98000	1
430	20250509	125200	118844900	98000	98000	98000	98000	0
431	20250509	125100	118844900	98000	98000	98000	98000	1
432	20250509	125000	118746900	98000	98000	98000	98000	18
433	20250509	124900	116982900	97900	98300	98300	97900	159
434	20250509	124800	101400900	98400	98400	98400	98400	42
435	20250509	124700	97268100	98400	98400	98400	98400	1
436	20250509	124600	97169700	98400	98400	98400	98400	2
437	20250509	124500	96972900	98400	98400	98400	98400	0
438	20250509	124400	96972900	98400	98400	98400	98400	1
439	20250509	124300	96874500	98300	98300	98300	98300	0
440	20250509	124200	96874500	98300	98300	98300	98300	0
441	20250509	124100	96874500	98300	98300	98300	98300	20
442	20250509	124000	94908500	98300	98300	98300	98300	2
443	20250509	123900	94711900	98300	98300	98300	98300	1
444	20250509	123800	94613600	98200	98200	98200	98200	0
445	20250509	123700	94613600	98200	98200	98200	98200	0
446	20250509	123600	94613600	98200	98200	98200	98200	0
447	20250509	123500	94613600	98200	98200	98200	98200	0
448	20250509	123400	94613600	98200	98200	98200	98200	0
449	20250509	123300	94613600	98200	98200	98200	98200	0
450	20250509	123200	94613600	98200	98300	98300	98200	3
451	20250509	123100	94318900	98300	98300	98300	98300	0
452	20250509	123000	94318900	98300	98300	98300	98300	1
453	20250509	122900	94220600	98300	98300	98300	98300	0
454	20250509	122800	94220600	98300	98300	98300	98300	2
455	20250509	122700	94024000	98300	98300	98300	98300	0
456	20250509	122600	94024000	98300	98300	98300	98300	1
457	20250509	122500	93925700	98200	98200	98200	98200	0
458	20250509	122400	93925700	98200	98200	98200	98200	0
459	20250509	122300	93925700	98200	98200	98200	98200	0
460	20250509	122200	93925700	98200	98200	98200	98200	0
461	20250509	122100	93925700	98200	98200	98200	98200	0
462	20250509	122000	93925700	98200	98200	98200	98200	1
463	20250509	121900	93827500	98300	98300	98300	98300	41
464	20250509	121800	89797200	98300	98300	98300	98300	0
465	20250509	121700	89797200	98300	98300	98300	98300	2
466	20250509	121600	89600600	98300	98300	98300	98300	0
467	20250509	121500	89600600	98300	98300	98300	98300	0
468	20250509	121400	89600600	98300	98300	98300	98300	2
469	20250509	121300	89404000	98300	98300	98300	98300	0
470	20250509	121200	89404000	98300	98300	98300	98300	0
471	20250509	121100	89404000	98300	98300	98300	98300	0
472	20250509	121000	89404000	98300	98300	98300	98300	1
473	20250509	120900	89305700	98300	98300	98300	98300	2
474	20250509	120800	89109100	98300	98300	98300	98300	0
475	20250509	120700	89109100	98300	98300	98300	98300	0
476	20250509	120600	89109100	98300	98300	98300	98300	0
477	20250509	120500	89109100	98300	98300	98300	98300	2
478	20250509	120400	88912500	98300	98300	98300	98300	0
479	20250509	120300	88912500	98300	98300	98300	98300	0
480	20250509	120200	88912500	98300	98300	98300	98300	1
481	20250509	120100	88814200	98300	98300	98300	98300	0
482	20250509	120000	88814200	98300	98300	98300	98300	1
483	20250509	115900	88715900	98300	98300	98300	98300	0
484	20250509	115800	88715900	98300	98300	98300	98300	3
485	20250509	115700	88421000	98400	98400	98400	98400	0
486	20250509	115600	88421000	98400	98400	98400	98400	1
487	20250509	115500	88322600	98400	98400	98400	98400	1
488	20250509	115400	88224200	98400	98400	98400	98400	1
489	20250509	115300	88125800	98400	98400	98400	98400	1
490	20250509	115200	88027400	98400	98400	98400	98400	27
491	20250509	115100	85370600	98400	98400	98400	98400	2
492	20250509	115000	85173800	98400	98400	98400	98400	0
493	20250509	114900	85173800	98400	98400	98400	98400	1
494	20250509	114800	85075400	98300	98300	98300	98300	0
495	20250509	114700	85075400	98300	98300	98300	98300	0
496	20250509	114600	85075400	98300	98300	98300	98300	54
497	20250509	114500	79767200	98300	98300	98300	98300	0
498	20250509	114400	79767200	98300	98400	98400	98300	43
499	20250509	114300	75540200	98300	98300	98300	98300	68
500	20250509	114200	68855800	98300	98200	98300	98200	59
501	20250509	114100	63061900	98200	98200	98200	98200	0
502	20250509	114000	63061900	98200	98200	98200	98200	1
503	20250509	113900	62963700	98200	98200	98200	98200	1
504	20250509	113800	62865500	98100	98100	98100	98100	0
505	20250509	113700	62865500	98100	98100	98100	98100	0
506	20250509	113600	62865500	98100	98100	98100	98100	0
507	20250509	113500	62865500	98100	98100	98100	98000	27
508	20250509	113400	60217300	98100	98100	98100	98100	0
509	20250509	113300	60217300	98100	98100	98100	98100	0
510	20250509	113200	60217300	98100	98100	98100	98100	8
511	20250509	113100	59432500	98200	98200	98200	98200	1
512	20250509	113000	59334300	98300	98300	98300	98300	2
513	20250509	112900	59137700	98300	98300	98300	98300	0
514	20250509	112800	59137700	98300	98300	98300	98300	3
515	20250509	112700	58842800	98300	98300	98300	98300	2
516	20250509	112600	58646200	98300	98300	98300	98300	0
517	20250509	112500	58646200	98300	98300	98300	98300	0
518	20250509	112400	58646200	98300	98300	98300	98300	0
519	20250509	112300	58646200	98300	98300	98300	98300	1
520	20250509	112200	58547900	98300	98300	98300	98300	3
521	20250509	112100	58253000	98300	98300	98300	98300	4
522	20250509	112000	57859800	98300	98300	98300	98300	3
523	20250509	111900	57564900	98300	98300	98300	98300	0
524	20250509	111800	57564900	98300	98300	98300	98300	0
525	20250509	111700	57564900	98300	98300	98300	98300	0
526	20250509	111600	57564900	98300	98300	98300	98300	1
527	20250509	111500	57466600	98400	98400	98400	98400	0
528	20250509	111400	57466600	98400	98400	98400	98400	1
529	20250509	111300	57368200	98400	98400	98400	98400	0
530	20250509	111200	57368200	98400	98400	98400	98400	1
531	20250509	111100	57269800	98400	98400	98400	98400	0
532	20250509	111000	57269800	98400	98400	98400	98400	1
533	20250509	110900	57171400	98400	98400	98400	98400	0
534	20250509	110800	57171400	98400	98400	98400	98400	1
535	20250509	110700	57073000	98400	98400	98400	98400	1
536	20250509	110600	56974600	98400	98400	98400	98400	0
537	20250509	110500	56974600	98400	98400	98400	98400	1
538	20250509	110400	56876200	98400	98400	98400	98400	0
539	20250509	110300	56876200	98400	98400	98400	98400	1
540	20250509	110200	56777800	98400	98400	98400	98400	0
541	20250509	110100	56777800	98400	98400	98400	98300	4
542	20250509	110000	56384400	98400	98400	98400	98400	1
543	20250509	105900	56286000	98300	98300	98300	98300	0
544	20250509	105800	56286000	98300	98300	98300	98300	0
545	20250509	105700	56286000	98300	98300	98300	98300	0
546	20250509	105600	56286000	98300	98300	98300	98300	0
547	20250509	105500	56286000	98300	98300	98300	98300	0
548	20250509	105400	56286000	98300	98300	98300	98300	0
549	20250509	105300	56286000	98300	98300	98300	98300	2
550	20250509	105200	56089400	98300	98300	98300	98300	0
551	20250509	105100	56089400	98300	98300	98300	98300	0
552	20250509	105000	56089400	98300	98300	98300	98300	1
553	20250509	104900	55991100	98300	98300	98300	98300	0
554	20250509	104800	55991100	98300	98300	98300	98300	0
555	20250509	104700	55991100	98300	98300	98300	98300	2
556	20250509	104600	55794500	98300	98300	98300	98300	0
557	20250509	104500	55794500	98300	98300	98300	98300	2
558	20250509	104400	55597900	98400	98400	98400	98400	1
559	20250509	104300	55499500	98400	98400	98400	98400	0
560	20250509	104200	55499500	98400	98400	98400	98400	2
561	20250509	104100	55302700	98400	98400	98400	98400	0
562	20250509	104000	55302700	98400	98400	98400	98400	1
563	20250509	103900	55204300	98300	98300	98300	98300	0
564	20250509	103800	55204300	98300	98300	98300	98300	0
565	20250509	103700	55204300	98300	98300	98300	98300	1
566	20250509	103600	55106000	98300	98300	98300	98300	0
567	20250509	103500	55106000	98300	98300	98300	98300	1
568	20250509	103400	55007700	98300	98300	98300	98300	1
569	20250509	103300	54909400	98300	98300	98300	98300	2
570	20250509	103200	54712800	98300	98300	98300	98300	0
571	20250509	103100	54712800	98300	98300	98300	98300	1
572	20250509	103000	54614500	98200	98200	98200	98200	0
573	20250509	102900	54614500	98200	98200	98200	98200	18
574	20250509	102800	52846900	98200	98100	98200	98100	5
575	20250509	102700	52356300	98100	98100	98100	98100	19
576	20250509	102600	50492400	98200	98200	98200	98200	1
577	20250509	102500	50394200	98200	98200	98200	98200	0
578	20250509	102400	50394200	98200	98200	98200	98200	1
579	20250509	102300	50296000	98200	98200	98200	98200	1
580	20250509	102200	50197800	98200	98200	98200	98200	0
581	20250509	102100	50197800	98200	98200	98200	98200	1
582	20250509	102000	50099600	98200	98200	98200	98200	0
583	20250509	101900	50099600	98200	98200	98200	98200	1
584	20250509	101800	50001400	98200	98200	98200	98200	0
585	20250509	101700	50001400	98200	98200	98200	98200	3
586	20250509	101600	49706800	98200	98200	98200	98200	1
587	20250509	101500	49608600	97800	97800	97800	97800	0
588	20250509	101400	49608600	97800	97800	97800	97800	0
589	20250509	101300	49608600	97800	97800	97800	97800	0
590	20250509	101200	49608600	97800	97800	97800	97800	0
591	20250509	101100	49608600	97800	97800	97800	97800	0
592	20250509	101000	49608600	97800	97800	97800	97800	0
593	20250509	100900	49608600	97800	97800	97800	97800	0
594	20250509	100800	49608600	97800	97800	97800	97800	0
595	20250509	100700	49608600	97800	98400	98400	97700	197
596	20250509	100600	30293900	98500	98500	98500	98500	0
597	20250509	100500	30293900	98500	98500	98500	98500	1
598	20250509	100400	30195400	98400	98400	98400	98400	0
599	20250509	100300	30195400	98400	98400	98400	98400	0
600	20250509	100200	30195400	98400	98400	98400	98400	0
601	20250509	100100	30195400	98400	98400	98400	98400	0
602	20250509	100000	30195400	98400	98400	98400	98400	1
603	20250509	095900	30097000	98300	98300	98300	98300	0
604	20250509	095800	30097000	98300	98300	98300	98300	1
605	20250509	095700	29998700	98300	98300	98300	98300	0
606	20250509	095600	29998700	98300	98300	98300	98300	1
607	20250509	095500	29900400	98200	98200	98200	98200	60
608	20250509	095400	24008400	98200	98200	98200	98200	4
609	20250509	095300	23615600	98200	98200	98200	98200	1
610	20250509	095200	23517400	98200	98200	98200	98200	0
611	20250509	095100	23517400	98200	98200	98200	98200	21
612	20250509	095000	21455200	98200	98200	98200	98200	0
613	20250509	094900	21455200	98200	98200	98200	98200	1
614	20250509	094800	21357000	98200	98200	98200	98200	0
615	20250509	094700	21357000	98200	98200	98200	98200	1
616	20250509	094600	21258800	98200	98200	98200	98200	0
617	20250509	094500	21258800	98200	98200	98200	98200	2
618	20250509	094400	21062400	98200	98200	98200	98200	1
619	20250509	094300	20964200	98200	98400	98400	98200	98
620	20250509	094200	11340100	98400	98400	98400	98400	0
621	20250509	094100	11340100	98400	98400	98400	98400	0
622	20250509	094000	11340100	98400	98600	98600	98300	17
623	20250509	093900	9666300	98600	98500	99100	98500	57
624	20250509	093800	4042700	98500	98500	98500	98500	1
625	20250509	093700	3944200	98500	98500	98500	98500	1
626	20250509	093600	3845700	98500	98500	98500	98500	0
627	20250509	093500	3845700	98500	98500	98500	98500	9
628	20250509	093400	2959200	98500	98500	98500	98500	1
629	20250509	093300	2860700	98100	98100	98100	98100	0
630	20250509	093200	2860700	98100	98100	98100	98100	0
631	20250509	093100	2860700	98100	98100	98100	98100	0
632	20250509	093000	2860700	98100	98100	98100	98100	0
633	20250509	092900	2860700	98100	98100	98100	98100	0
634	20250509	092800	2860700	98100	98100	98100	98100	0
635	20250509	092700	2860700	98100	98100	98100	98100	0
636	20250509	092600	2860700	98100	98100	98100	98100	0
637	20250509	092500	2860700	98100	98100	98100	98100	0
638	20250509	092400	2860700	98100	98100	98100	98100	0
639	20250509	092300	2860700	98100	98100	98100	98100	0
640	20250509	092200	2860700	98100	98100	98100	98100	0
641	20250509	092100	2860700	98100	98100	98100	98100	0
642	20250509	092000	2860700	98100	98100	98100	98100	0
643	20250509	091900	2860700	98100	98100	98100	98100	0
644	20250509	091800	2860700	98100	98100	98100	98100	0
645	20250509	091700	2860700	98100	98100	98100	98100	0
646	20250509	091600	2860700	98100	98500	98500	98100	3
647	20250509	091500	2566000	98500	98500	98500	98500	7
648	20250509	091400	1876500	98800	98800	98800	98800	2
649	20250509	091300	1678900	98500	98500	98500	98500	0
650	20250509	091200	1678900	98500	98500	98500	98500	0
651	20250509	091100	1678900	98500	98500	98500	98500	0
652	20250509	091000	1678900	98500	98900	98900	98500	11
653	20250509	090900	593800	98800	98800	98800	98800	0
654	20250509	090800	593800	98800	98800	98800	98800	0
655	20250509	090700	593800	98800	98800	98800	98800	0
656	20250509	090600	593800	98800	98800	98800	98800	0
657	20250509	090500	593800	98800	98800	98800	98800	0
658	20250509	090400	593800	98800	99000	99000	98800	6
659	20250509	090300	0	98800	98800	98800	98800	0
660	20250509	090200	0	98800	98800	98800	98800	0
661	20250509	090100	0	98800	98800	98800	98800	0
662	20250509	090000	0	98800	98800	98800	98800	0