KissMeData/120030/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	201200	167823900	97700	97700	97700	97700	73
3	20240510	201100	167823900	97700	97700	97700	97700	0
4	20240510	201000	167823900	97700	97700	97700	97700	0
5	20240510	200900	167823900	97700	97700	97700	97700	0
6	20240510	200800	167823900	97700	97700	97700	97700	0
7	20240510	200700	167823900	97700	97700	97700	97700	0
8	20240510	200600	167823900	97700	97700	97700	97700	0
9	20240510	200500	167823900	97700	97700	97700	97700	0
10	20240510	200400	167823900	97700	97700	97700	97700	0
11	20240510	200300	167823900	97700	97700	97700	97700	0
12	20240510	200200	167823900	97700	97700	97700	97700	0
13	20240510	200100	167823900	97700	97700	97700	97700	0
14	20240510	200000	167823900	97700	97700	97700	97700	0
15	20240510	195900	167823900	97700	97700	97700	97700	0
16	20240510	195800	167823900	97700	97700	97700	97700	0
17	20240510	195700	167823900	97700	97700	97700	97700	0
18	20240510	195600	167823900	97700	97700	97700	97700	0
19	20240510	195500	167823900	97700	97700	97700	97700	0
20	20240510	195400	167823900	97700	97700	97700	97700	0
21	20240510	195300	167823900	97700	97700	97700	97700	0
22	20240510	195200	167823900	97700	97700	97700	97700	0
23	20240510	195100	167823900	97700	97700	97700	97700	0
24	20240510	195000	167823900	97700	97700	97700	97700	0
25	20240510	194900	167823900	97700	97700	97700	97700	0
26	20240510	194800	167823900	97700	97700	97700	97700	0
27	20240510	194700	167823900	97700	97700	97700	97700	0
28	20240510	194600	167823900	97700	97700	97700	97700	0
29	20240510	194500	167823900	97700	97700	97700	97700	0
30	20240510	194400	167823900	97700	97700	97700	97700	0
31	20240510	194300	167823900	97700	97700	97700	97700	0
32	20240510	194200	167823900	97700	97700	97700	97700	73
33	20240510	194100	167823900	97700	97700	97700	97700	0
34	20240510	194000	167823900	97700	97700	97700	97700	0
35	20240510	193900	167823900	97700	97700	97700	97700	0
36	20240510	193800	167823900	97700	97700	97700	97700	0
37	20240510	193700	167823900	97700	97700	97700	97700	0
38	20240510	193600	167823900	97700	97700	97700	97700	0
39	20240510	193500	167823900	97700	97700	97700	97700	0
40	20240510	193400	167823900	97700	97700	97700	97700	0
41	20240510	193300	167823900	97700	97700	97700	97700	0
42	20240510	193200	167823900	97700	97700	97700	97700	0
43	20240510	193100	167823900	97700	97700	97700	97700	0
44	20240510	193000	167823900	97700	97700	97700	97700	0
45	20240510	192900	167823900	97700	97700	97700	97700	0
46	20240510	192800	167823900	97700	97700	97700	97700	0
47	20240510	192700	167823900	97700	97700	97700	97700	0
48	20240510	192600	167823900	97700	97700	97700	97700	0
49	20240510	192500	167823900	97700	97700	97700	97700	0
50	20240510	192400	167823900	97700	97700	97700	97700	0
51	20240510	192300	167823900	97700	97700	97700	97700	0
52	20240510	192200	167823900	97700	97700	97700	97700	0
53	20240510	192100	167823900	97700	97700	97700	97700	0
54	20240510	192000	167823900	97700	97700	97700	97700	0
55	20240510	191900	167823900	97700	97700	97700	97700	0
56	20240510	191800	167823900	97700	97700	97700	97700	0
57	20240510	191700	167823900	97700	97700	97700	97700	0
58	20240510	191600	167823900	97700	97700	97700	97700	0
59	20240510	191500	167823900	97700	97700	97700	97700	0
60	20240510	191400	167823900	97700	97700	97700	97700	0
61	20240510	191300	167823900	97700	97700	97700	97700	0
62	20240510	191200	167823900	97700	97700	97700	97700	73
63	20240510	191100	167823900	97700	97700	97700	97700	0
64	20240510	191000	167823900	97700	97700	97700	97700	0
65	20240510	190900	167823900	97700	97700	97700	97700	0
66	20240510	190800	167823900	97700	97700	97700	97700	0
67	20240510	190700	167823900	97700	97700	97700	97700	0
68	20240510	190600	167823900	97700	97700	97700	97700	0
69	20240510	190500	167823900	97700	97700	97700	97700	0
70	20240510	190400	167823900	97700	97700	97700	97700	0
71	20240510	190300	167823900	97700	97700	97700	97700	0
72	20240510	190200	167823900	97700	97700	97700	97700	0
73	20240510	190100	167823900	97700	97700	97700	97700	0
74	20240510	190000	167823900	97700	97700	97700	97700	0
75	20240510	185900	167823900	97700	97700	97700	97700	0
76	20240510	185800	167823900	97700	97700	97700	97700	0
77	20240510	185700	167823900	97700	97700	97700	97700	0
78	20240510	185600	167823900	97700	97700	97700	97700	0
79	20240510	185500	167823900	97700	97700	97700	97700	0
80	20240510	185400	167823900	97700	97700	97700	97700	0
81	20240510	185300	167823900	97700	97700	97700	97700	0
82	20240510	185200	167823900	97700	97700	97700	97700	0
83	20240510	185100	167823900	97700	97700	97700	97700	0
84	20240510	185000	167823900	97700	97700	97700	97700	0
85	20240510	184900	167823900	97700	97700	97700	97700	0
86	20240510	184800	167823900	97700	97700	97700	97700	0
87	20240510	184700	167823900	97700	97700	97700	97700	0
88	20240510	184600	167823900	97700	97700	97700	97700	0
89	20240510	184500	167823900	97700	97700	97700	97700	0
90	20240510	184400	167823900	97700	97700	97700	97700	0
91	20240510	184300	167823900	97700	97700	97700	97700	0
92	20240510	184200	167823900	97700	97700	97700	97700	73
93	20240510	184100	167823900	97700	97700	97700	97700	0
94	20240510	184000	167823900	97700	97700	97700	97700	0
95	20240510	183900	167823900	97700	97700	97700	97700	0
96	20240510	183800	167823900	97700	97700	97700	97700	0
97	20240510	183700	167823900	97700	97700	97700	97700	0
98	20240510	183600	167823900	97700	97700	97700	97700	0
99	20240510	183500	167823900	97700	97700	97700	97700	0
100	20240510	183400	167823900	97700	97700	97700	97700	0
101	20240510	183300	167823900	97700	97700	97700	97700	0
102	20240510	183200	167823900	97700	97700	97700	97700	0
103	20240510	183100	167823900	97700	97700	97700	97700	0
104	20240510	183000	167823900	97700	97700	97700	97700	0
105	20240510	182900	167823900	97700	97700	97700	97700	0
106	20240510	182800	167823900	97700	97700	97700	97700	0
107	20240510	182700	167823900	97700	97700	97700	97700	0
108	20240510	182600	167823900	97700	97700	97700	97700	0
109	20240510	182500	167823900	97700	97700	97700	97700	0
110	20240510	182400	167823900	97700	97700	97700	97700	0
111	20240510	182300	167823900	97700	97700	97700	97700	0
112	20240510	182200	167823900	97700	97700	97700	97700	0
113	20240510	182100	167823900	97700	97700	97700	97700	0
114	20240510	182000	167823900	97700	97700	97700	97700	0
115	20240510	181900	167823900	97700	97700	97700	97700	0
116	20240510	181800	167823900	97700	97700	97700	97700	0
117	20240510	181700	167823900	97700	97700	97700	97700	0
118	20240510	181600	167823900	97700	97700	97700	97700	0
119	20240510	181500	167823900	97700	97700	97700	97700	0
120	20240510	181400	167823900	97700	97700	97700	97700	0
121	20240510	181300	167823900	97700	97700	97700	97700	0
122	20240510	181200	167823900	97700	97700	97700	97700	73
123	20240510	181100	167823900	97700	97700	97700	97700	0
124	20240510	181000	167823900	97700	97700	97700	97700	0
125	20240510	180900	167823900	97700	97700	97700	97700	0
126	20240510	180800	167823900	97700	97700	97700	97700	0
127	20240510	180700	167823900	97700	97700	97700	97700	0
128	20240510	180600	167823900	97700	97700	97700	97700	0
129	20240510	180500	167823900	97700	97700	97700	97700	0
130	20240510	180400	167823900	97700	97700	97700	97700	0
131	20240510	180300	167823900	97700	97700	97700	97700	0
132	20240510	180200	167823900	97700	97700	97700	97700	0
133	20240510	180100	167823900	97700	97700	97700	97700	0
134	20240510	180000	167823900	97700	97700	97700	97700	0
135	20240510	175900	167823900	97700	97700	97700	97700	0
136	20240510	175800	167823900	97700	97700	97700	97700	0
137	20240510	175700	167823900	97700	97700	97700	97700	0
138	20240510	175600	167823900	97700	97700	97700	97700	0
139	20240510	175500	167823900	97700	97700	97700	97700	0
140	20240510	175400	167823900	97700	97700	97700	97700	0
141	20240510	175300	167823900	97700	97700	97700	97700	0
142	20240510	175200	167823900	97700	97700	97700	97700	0
143	20240510	175100	167823900	97700	97700	97700	97700	0
144	20240510	175000	167823900	97700	97700	97700	97700	0
145	20240510	174900	167823900	97700	97700	97700	97700	0
146	20240510	174800	167823900	97700	97700	97700	97700	0
147	20240510	174700	167823900	97700	97700	97700	97700	0
148	20240510	174600	167823900	97700	97700	97700	97700	0
149	20240510	174500	167823900	97700	97700	97700	97700	0
150	20240510	174400	167823900	97700	97700	97700	97700	0
151	20240510	174300	167823900	97700	97700	97700	97700	0
152	20240510	174200	167823900	97700	97700	97700	97700	73
153	20240510	174100	167823900	97700	97700	97700	97700	0
154	20240510	174000	167823900	97700	97700	97700	97700	0
155	20240510	173900	167823900	97700	97700	97700	97700	0
156	20240510	173800	167823900	97700	97700	97700	97700	0
157	20240510	173700	167823900	97700	97700	97700	97700	0
158	20240510	173600	167823900	97700	97700	97700	97700	0
159	20240510	173500	167823900	97700	97700	97700	97700	0
160	20240510	173400	167823900	97700	97700	97700	97700	0
161	20240510	173300	167823900	97700	97700	97700	97700	0
162	20240510	173200	167823900	97700	97700	97700	97700	0
163	20240510	173100	167823900	97700	97700	97700	97700	0
164	20240510	173000	167823900	97700	97700	97700	97700	0
165	20240510	172900	167823900	97700	97700	97700	97700	0
166	20240510	172800	167823900	97700	97700	97700	97700	0
167	20240510	172700	167823900	97700	97700	97700	97700	0
168	20240510	172600	167823900	97700	97700	97700	97700	0
169	20240510	172500	167823900	97700	97700	97700	97700	0
170	20240510	172400	167823900	97700	97700	97700	97700	0
171	20240510	172300	167823900	97700	97700	97700	97700	0
172	20240510	172200	167823900	97700	97700	97700	97700	0
173	20240510	172100	167823900	97700	97700	97700	97700	0
174	20240510	172000	167823900	97700	97700	97700	97700	0
175	20240510	171900	167823900	97700	97700	97700	97700	0
176	20240510	171800	167823900	97700	97700	97700	97700	0
177	20240510	171700	167823900	97700	97700	97700	97700	0
178	20240510	171600	167823900	97700	97700	97700	97700	0
179	20240510	171500	167823900	97700	97700	97700	97700	0
180	20240510	171400	167823900	97700	97700	97700	97700	0
181	20240510	171300	167823900	97700	97700	97700	97700	0
182	20240510	171200	167823900	97700	97700	97700	97700	73
183	20240510	171100	167823900	97700	97700	97700	97700	0
184	20240510	171000	167823900	97700	97700	97700	97700	0
185	20240510	170900	167823900	97700	97700	97700	97700	0
186	20240510	170800	167823900	97700	97700	97700	97700	0
187	20240510	170700	167823900	97700	97700	97700	97700	0
188	20240510	170600	167823900	97700	97700	97700	97700	0
189	20240510	170500	167823900	97700	97700	97700	97700	0
190	20240510	170400	167823900	97700	97700	97700	97700	0
191	20240510	170300	167823900	97700	97700	97700	97700	0
192	20240510	170200	167823900	97700	97700	97700	97700	0
193	20240510	170100	167823900	97700	97700	97700	97700	0
194	20240510	170000	167823900	97700	97700	97700	97700	0
195	20240510	165900	167823900	97700	97700	97700	97700	0
196	20240510	165800	167823900	97700	97700	97700	97700	0
197	20240510	165700	167823900	97700	97700	97700	97700	0
198	20240510	165600	167823900	97700	97700	97700	97700	0
199	20240510	165500	167823900	97700	97700	97700	97700	0
200	20240510	165400	167823900	97700	97700	97700	97700	0
201	20240510	165300	167823900	97700	97700	97700	97700	0
202	20240510	165200	167823900	97700	97700	97700	97700	0
203	20240510	165100	167823900	97700	97700	97700	97700	0
204	20240510	165000	167823900	97700	97700	97700	97700	0
205	20240510	164900	167823900	97700	97700	97700	97700	0
206	20240510	164800	167823900	97700	97700	97700	97700	0
207	20240510	164700	167823900	97700	97700	97700	97700	0
208	20240510	164600	167823900	97700	97700	97700	97700	0
209	20240510	164500	167823900	97700	97700	97700	97700	0
210	20240510	164400	167823900	97700	97700	97700	97700	0
211	20240510	164300	167823900	97700	97700	97700	97700	0
212	20240510	164200	167823900	97700	97700	97700	97700	73
213	20240510	164100	167823900	97700	97700	97700	97700	0
214	20240510	164000	167823900	97700	97700	97700	97700	0
215	20240510	163900	167823900	97700	97700	97700	97700	0
216	20240510	163800	167823900	97700	97700	97700	97700	0
217	20240510	163700	167823900	97700	97700	97700	97700	0
218	20240510	163600	167823900	97700	97700	97700	97700	0
219	20240510	163500	167823900	97700	97700	97700	97700	0
220	20240510	163400	167823900	97700	97700	97700	97700	0
221	20240510	163300	167823900	97700	97700	97700	97700	0
222	20240510	163200	167823900	97700	97700	97700	97700	0
223	20240510	163100	167823900	97700	97700	97700	97700	0
224	20240510	163000	167823900	97700	97700	97700	97700	0
225	20240510	162900	167823900	97700	97700	97700	97700	0
226	20240510	162800	167823900	97700	97700	97700	97700	0
227	20240510	162700	167823900	97700	97700	97700	97700	0
228	20240510	162600	167823900	97700	97700	97700	97700	0
229	20240510	162500	167823900	97700	97700	97700	97700	0
230	20240510	162400	167823900	97700	97700	97700	97700	0
231	20240510	162300	167823900	97700	97700	97700	97700	0
232	20240510	162200	167823900	97700	97700	97700	97700	0
233	20240510	162100	167823900	97700	97700	97700	97700	0
234	20240510	162000	167823900	97700	97700	97700	97700	0
235	20240510	161900	167823900	97700	97700	97700	97700	0
236	20240510	161800	167823900	97700	97700	97700	97700	0
237	20240510	161700	167823900	97700	97700	97700	97700	0
238	20240510	161600	167823900	97700	97700	97700	97700	0
239	20240510	161500	167823900	97700	97700	97700	97700	0
240	20240510	161400	167823900	97700	97700	97700	97700	0
241	20240510	161300	167823900	97700	97700	97700	97700	0
242	20240510	161200	167823900	97700	97700	97700	97700	73
243	20240510	161100	167823900	97700	97700	97700	97700	0
244	20240510	161000	167823900	97700	97700	97700	97700	0
245	20240510	160900	167823900	97700	97700	97700	97700	0
246	20240510	160800	167823900	97700	97700	97700	97700	0
247	20240510	160700	167823900	97700	97700	97700	97700	0
248	20240510	160600	167823900	97700	97700	97700	97700	0
249	20240510	160500	167823900	97700	97700	97700	97700	0
250	20240510	160400	167823900	97700	97700	97700	97700	0
251	20240510	160300	167823900	97700	97700	97700	97700	0
252	20240510	160200	167823900	97700	97700	97700	97700	0
253	20240510	160100	167823900	97700	97700	97700	97700	0
254	20240510	160000	167823900	97700	97700	97700	97700	0
255	20240510	155900	167823900	97700	97700	97700	97700	0
256	20240510	155800	167823900	97700	97700	97700	97700	0
257	20240510	155700	167823900	97700	97700	97700	97700	0
258	20240510	155600	167823900	97700	97700	97700	97700	0
259	20240510	155500	167823900	97700	97700	97700	97700	0
260	20240510	155400	167823900	97700	97700	97700	97700	0
261	20240510	155300	167823900	97700	97700	97700	97700	0
262	20240510	155200	167823900	97700	97700	97700	97700	0
263	20240510	155100	167823900	97700	97700	97700	97700	0
264	20240510	155000	167823900	97700	97700	97700	97700	0
265	20240510	154900	167823900	97700	97700	97700	97700	0
266	20240510	154800	167823900	97700	97700	97700	97700	0
267	20240510	154700	167823900	97700	97700	97700	97700	0
268	20240510	154600	167823900	97700	97700	97700	97700	0
269	20240510	154500	167823900	97700	97700	97700	97700	0
270	20240510	154400	167823900	97700	97700	97700	97700	0
271	20240510	154300	167823900	97700	97700	97700	97700	0
272	20240510	154200	167823900	97700	97700	97700	97700	73
273	20240510	154100	167823900	97700	97700	97700	97700	0
274	20240510	154000	167823900	97700	97700	97700	97700	0
275	20240510	153900	167823900	97700	97700	97700	97700	0
276	20240510	153800	167823900	97700	97700	97700	97700	0
277	20240510	153700	167823900	97700	97700	97700	97700	0
278	20240510	153600	167823900	97700	97700	97700	97700	0
279	20240510	153500	167823900	97700	97700	97700	97700	0
280	20240510	153400	167823900	97700	97700	97700	97700	0
281	20240510	153300	167823900	97700	97700	97700	97700	0
282	20240510	153200	167823900	97700	97700	97700	97700	0
283	20240510	153100	167823900	97700	97700	97700	97700	0
284	20240510	153000	167823900	97700	97700	97700	97700	73
285	20240510	152900	160691800	97700	97700	97700	97700	0
286	20240510	152800	160691800	97700	97700	97700	97700	0
287	20240510	152700	160691800	97700	97700	97700	97700	0
288	20240510	152600	160691800	97700	97700	97700	97700	0
289	20240510	152500	160691800	97700	97700	97700	97700	0
290	20240510	152400	160691800	97700	97700	97700	97700	0
291	20240510	152300	160691800	97700	97700	97700	97700	0
292	20240510	152200	160691800	97700	97700	97700	97700	0
293	20240510	152100	160691800	97700	97700	97700	97700	0
294	20240510	152000	160691800	97700	97700	97700	97700	0
295	20240510	151900	160691800	97700	97800	98200	97700	11
296	20240510	151800	159616300	97800	98200	98200	97800	73
297	20240510	151700	152474400	97900	97900	97900	97900	0
298	20240510	151600	152474400	97900	97900	97900	97900	0
299	20240510	151500	152474400	97900	97900	97900	97900	0
300	20240510	151400	152474400	97900	97900	97900	97900	0
301	20240510	151300	152474400	97900	97900	97900	97900	2
302	20240510	151200	152278600	97900	97900	97900	97900	0
303	20240510	151100	152278600	97900	97900	97900	97900	0
304	20240510	151000	152278600	97900	97900	97900	97900	2
305	20240510	150900	152082800	98200	98200	98200	98200	0
306	20240510	150800	152082800	98200	98200	98200	98200	0
307	20240510	150700	152082800	98200	98200	98200	98200	0
308	20240510	150600	152082800	98200	98200	98200	98200	0
309	20240510	150500	152082800	98200	98200	98200	98200	0
310	20240510	150400	152082800	98200	98200	98200	98200	0
311	20240510	150300	152082800	98200	98100	98200	97900	119
312	20240510	150200	140423100	98200	98200	98200	98200	0
313	20240510	150100	140423100	98200	98200	98200	98200	0
314	20240510	150000	140423100	98200	98200	98200	98200	1
315	20240510	145900	140324900	98300	98300	98300	98300	0
316	20240510	145800	140324900	98300	98300	98300	98300	0
317	20240510	145700	140324900	98300	98300	98300	98300	0
318	20240510	145600	140324900	98300	98300	98300	98300	0
319	20240510	145500	140324900	98300	98300	98300	98300	6
320	20240510	145400	139735100	98300	98300	98300	98300	0
321	20240510	145300	139735100	98300	98300	98300	98300	0
322	20240510	145200	139735100	98300	98300	98300	98300	0
323	20240510	145100	139735100	98300	98300	98300	98300	0
324	20240510	145000	139735100	98300	98300	98300	98300	4
325	20240510	144900	139341900	98300	98300	98300	98300	0
326	20240510	144800	139341900	98300	98300	98300	98300	2
327	20240510	144700	139145300	98300	98300	98300	98300	0
328	20240510	144600	139145300	98300	98300	98300	98300	1
329	20240510	144500	139047000	98200	98200	98200	98200	0
330	20240510	144400	139047000	98200	98200	98200	98200	0
331	20240510	144300	139047000	98200	98200	98200	98200	0
332	20240510	144200	139047000	98200	98200	98200	98200	0
333	20240510	144100	139047000	98200	98200	98200	98200	0
334	20240510	144000	139047000	98200	98200	98200	98200	3
335	20240510	143900	138752400	98300	98300	98300	98300	1
336	20240510	143800	138654100	98200	98200	98200	98200	0
337	20240510	143700	138654100	98200	98200	98200	98200	0
338	20240510	143600	138654100	98200	98200	98200	98200	0
339	20240510	143500	138654100	98200	98200	98200	98200	0
340	20240510	143400	138654100	98200	98200	98200	98200	0
341	20240510	143300	138654100	98200	98200	98200	98200	0
342	20240510	143200	138654100	98200	98200	98200	98200	1
343	20240510	143100	138555900	98200	98200	98200	98200	0
344	20240510	143000	138555900	98200	98300	98300	98200	19
345	20240510	142900	136690000	98200	98200	98200	98200	0
346	20240510	142800	136690000	98200	98200	98200	98200	0
347	20240510	142700	136690000	98200	98200	98200	98200	0
348	20240510	142600	136690000	98200	98200	98200	98200	17
349	20240510	142500	135020600	98000	98000	98000	98000	0
350	20240510	142400	135020600	98000	98000	98000	98000	0
351	20240510	142300	135020600	98000	98000	98000	98000	20
352	20240510	142200	133060600	98000	98000	98000	98000	0
353	20240510	142100	133060600	98000	98300	98300	98000	22
354	20240510	142000	130903300	98300	98300	98300	98300	0
355	20240510	141900	130903300	98300	98300	98300	98300	2
356	20240510	141800	130706700	98200	98200	98200	98200	1
357	20240510	141700	130608500	98100	98100	98100	98100	0
358	20240510	141600	130608500	98100	98100	98100	98100	0
359	20240510	141500	130608500	98100	98100	98100	98100	0
360	20240510	141400	130608500	98100	98100	98100	98100	0
361	20240510	141300	130608500	98100	98100	98100	98100	0
362	20240510	141200	130608500	98100	98100	98100	98100	11
363	20240510	141100	129529400	98300	98300	98300	98300	1
364	20240510	141000	129431100	98300	98300	98300	98300	0
365	20240510	140900	129431100	98300	98300	98300	98300	1
366	20240510	140800	129332800	98300	98300	98300	98300	0
367	20240510	140700	129332800	98300	98300	98300	98300	1
368	20240510	140600	129234500	98300	98300	98300	98300	0
369	20240510	140500	129234500	98300	98300	98300	98300	1
370	20240510	140400	129136200	98300	98200	98300	98200	6
371	20240510	140300	128546800	98200	98200	98200	98200	0
372	20240510	140200	128546800	98200	98200	98200	98200	1
373	20240510	140100	128448600	98200	98200	98200	98200	0
374	20240510	140000	128448600	98200	98200	98200	98200	1
375	20240510	135900	128350400	98200	98200	98200	98200	0
376	20240510	135800	128350400	98200	98200	98200	98200	1
377	20240510	135700	128252200	98200	98200	98200	98200	1
378	20240510	135600	128154000	98200	98200	98200	98200	7
379	20240510	135500	127466600	98200	98200	98200	98200	1
380	20240510	135400	127368400	98200	98200	98200	98200	0
381	20240510	135300	127368400	98200	98200	98200	98200	1
382	20240510	135200	127270200	98200	98200	98200	98200	0
383	20240510	135100	127270200	98200	98200	98200	98200	1
384	20240510	135000	127172000	98200	98200	98200	98200	0
385	20240510	134900	127172000	98200	98200	98200	98200	1
386	20240510	134800	127073800	98200	98200	98200	98200	1
387	20240510	134700	126975600	98200	98200	98200	98200	0
388	20240510	134600	126975600	98200	98200	98200	98200	1
389	20240510	134500	126877400	98200	98200	98200	98200	0
390	20240510	134400	126877400	98200	98200	98200	98200	1
391	20240510	134300	126779200	98200	98200	98200	98200	30
392	20240510	134200	123833200	98200	98200	98200	98200	1
393	20240510	134100	123735000	98200	98200	98200	98200	1
394	20240510	134000	123636800	98200	98200	98200	98200	0
395	20240510	133900	123636800	98200	98200	98200	98200	1
396	20240510	133800	123538600	98200	98200	98200	98200	0
397	20240510	133700	123538600	98200	98200	98200	98200	1
398	20240510	133600	123440400	98200	98200	98200	98200	0
399	20240510	133500	123440400	98200	98200	98200	98200	1
400	20240510	133400	123342200	98200	98200	98200	98200	1
401	20240510	133300	123244000	98200	98200	98200	98200	0
402	20240510	133200	123244000	98200	98200	98200	98200	2
403	20240510	133100	123047600	98200	98200	98200	98200	0
404	20240510	133000	123047600	98200	98200	98200	98200	4
405	20240510	132900	122654800	98100	98100	98100	98100	0
406	20240510	132800	122654800	98100	98100	98100	98100	7
407	20240510	132700	121968100	98100	98100	98100	98100	0
408	20240510	132600	121968100	98100	98100	98100	98100	4
409	20240510	132500	121575700	98100	98100	98100	98100	1
410	20240510	132400	121477600	98100	98100	98100	98100	0
411	20240510	132300	121477600	98100	98100	98100	98100	2
412	20240510	132200	121281400	98100	98100	98100	98100	0
413	20240510	132100	121281400	98100	98100	98100	98100	1
414	20240510	132000	121183300	98000	98000	98000	98000	0
415	20240510	131900	121183300	98000	98000	98000	98000	0
416	20240510	131800	121183300	98000	98000	98000	98000	0
417	20240510	131700	121183300	98000	98000	98000	98000	0
418	20240510	131600	121183300	98000	98000	98000	98000	0
419	20240510	131500	121183300	98000	98000	98000	98000	0
420	20240510	131400	121183300	98000	98000	98000	98000	2
421	20240510	131300	120987300	98100	98100	98100	98100	4
422	20240510	131200	120594900	98100	98200	98200	98100	54
423	20240510	131100	115292200	98100	98100	98100	98100	11
424	20240510	131000	114213100	98100	98100	98100	98100	0
425	20240510	130900	114213100	98100	98100	98100	98100	1
426	20240510	130800	114115000	98100	98100	98100	98100	0
427	20240510	130700	114115000	98100	98100	98100	98100	2
428	20240510	130600	113918800	98100	98100	98100	98100	0
429	20240510	130500	113918800	98100	98100	98100	98100	2
430	20240510	130400	113722600	98100	98100	98100	98100	0
431	20240510	130300	113722600	98100	98100	98100	98100	2
432	20240510	130200	113526400	98100	98100	98100	98100	0
433	20240510	130100	113526400	98100	98100	98100	98100	0
434	20240510	130000	113526400	98100	98100	98100	98100	14
435	20240510	125900	112153000	98200	98200	98200	98200	0
436	20240510	125800	112153000	98200	98200	98200	98200	1
437	20240510	125700	112054800	98200	98200	98200	98200	0
438	20240510	125600	112054800	98200	98200	98200	98200	1
439	20240510	125500	111956600	98200	98200	98200	98200	1
440	20240510	125400	111858400	98200	98200	98200	98200	1
441	20240510	125300	111760200	98200	98200	98200	98200	1
442	20240510	125200	111662000	98200	98200	98200	98200	0
443	20240510	125100	111662000	98200	98200	98200	98200	1
444	20240510	125000	111563800	98200	98200	98200	98200	0
445	20240510	124900	111563800	98200	98200	98200	98200	1
446	20240510	124800	111465600	98200	98200	98200	98200	1
447	20240510	124700	111367400	98200	98200	98200	98200	0
448	20240510	124600	111367400	98200	98200	98200	98200	1
449	20240510	124500	111269200	98200	98200	98200	98200	0
450	20240510	124400	111269200	98200	98200	98200	98200	1
451	20240510	124300	111171000	98200	98200	98200	98200	0
452	20240510	124200	111171000	98200	98200	98200	98200	1
453	20240510	124100	111072800	98200	98200	98200	98200	1
454	20240510	124000	110974600	98200	98200	98200	98200	0
455	20240510	123900	110974600	98200	98200	98200	98200	1
456	20240510	123800	110876400	98200	98200	98200	98200	0
457	20240510	123700	110876400	98200	98200	98200	98200	2
458	20240510	123600	110680000	98100	98100	98100	98100	0
459	20240510	123500	110680000	98100	98100	98100	98100	47
460	20240510	123400	106069300	98100	98100	98100	98100	0
461	20240510	123300	106069300	98100	98100	98100	98100	1
462	20240510	123200	105971200	98100	98100	98100	98100	1
463	20240510	123100	105873100	98100	98100	98100	98100	18
464	20240510	123000	104107300	98100	98100	98100	98100	1
465	20240510	122900	104009200	98100	98100	98100	98100	0
466	20240510	122800	104009200	98100	98100	98100	98100	3
467	20240510	122700	103714900	98100	98100	98100	98100	0
468	20240510	122600	103714900	98100	98100	98100	98100	0
469	20240510	122500	103714900	98100	98100	98100	98100	0
470	20240510	122400	103714900	98100	98100	98100	98100	0
471	20240510	122300	103714900	98100	98100	98100	98100	11
472	20240510	122200	102635800	98100	98100	98100	98100	1
473	20240510	122100	102537700	98100	98100	98100	98100	0
474	20240510	122000	102537700	98100	98100	98100	98100	1
475	20240510	121900	102439600	98100	98100	98100	98100	1
476	20240510	121800	102341500	98100	98100	98100	98100	0
477	20240510	121700	102341500	98100	98100	98100	98100	11
478	20240510	121600	101262400	98200	98200	98200	98200	9
479	20240510	121500	100378600	98200	98200	98200	98200	0
480	20240510	121400	100378600	98200	98200	98200	98200	1
481	20240510	121300	100280400	98200	98200	98200	98200	0
482	20240510	121200	100280400	98200	98200	98200	98200	2
483	20240510	121100	100084000	98200	98200	98200	98200	1
484	20240510	121000	99985800	98100	98100	98100	98100	0
485	20240510	120900	99985800	98100	98100	98100	98100	1
486	20240510	120800	99887700	98000	98000	98000	98000	1
487	20240510	120700	99789700	97900	97900	97900	97900	0
488	20240510	120600	99789700	97900	97900	97900	97900	0
489	20240510	120500	99789700	97900	97900	97900	97900	3
490	20240510	120400	99496000	97900	97900	97900	97900	0
491	20240510	120300	99496000	97900	97900	97900	97900	0
492	20240510	120200	99496000	97900	97900	97900	97900	0
493	20240510	120100	99496000	97900	97900	97900	97900	1
494	20240510	120000	99398100	98200	98200	98200	98200	1
495	20240510	115900	99299900	98200	98200	98200	98200	0
496	20240510	115800	99299900	98200	98200	98200	98200	1
497	20240510	115700	99201700	98200	98200	98200	98200	1
498	20240510	115600	99103500	98200	98200	98200	98200	0
499	20240510	115500	99103500	98200	98200	98200	98200	1
500	20240510	115400	99005300	98200	98200	98200	98200	0
501	20240510	115300	99005300	98200	98200	98200	98200	1
502	20240510	115200	98907100	98200	98200	98200	98200	0
503	20240510	115100	98907100	98200	98200	98200	98200	1
504	20240510	115000	98808900	98200	98200	98200	98200	1
505	20240510	114900	98710700	98200	98200	98200	98200	0
506	20240510	114800	98710700	98200	98200	98200	98200	1
507	20240510	114700	98612500	98200	98200	98200	98200	0
508	20240510	114600	98612500	98200	98200	98200	98200	1
509	20240510	114500	98514300	98200	98200	98200	98200	6
510	20240510	114400	97925100	97900	97900	97900	97900	0
511	20240510	114300	97925100	97900	98000	98000	97900	52
512	20240510	114200	92831400	98000	98000	98000	98000	0
513	20240510	114100	92831400	98000	98000	98000	98000	0
514	20240510	114000	92831400	98000	98000	98000	98000	0
515	20240510	113900	92831400	98000	98000	98000	98000	0
516	20240510	113800	92831400	98000	98100	98100	98000	5
517	20240510	113700	92341200	98100	98100	98100	98100	0
518	20240510	113600	92341200	98100	98100	98100	98100	1
519	20240510	113500	92243100	98100	98100	98100	98100	0
520	20240510	113400	92243100	98100	98100	98100	98100	1
521	20240510	113300	92145000	98100	98100	98100	98100	0
522	20240510	113200	92145000	98100	98100	98100	98100	1
523	20240510	113100	92046900	98100	98100	98100	98100	0
524	20240510	113000	92046900	98100	98100	98100	98100	1
525	20240510	112900	91948800	98100	98100	98100	98100	1
526	20240510	112800	91850700	98100	98100	98100	98100	0
527	20240510	112700	91850700	98100	98100	98100	98100	10
528	20240510	112600	90869700	98200	98200	98200	98200	0
529	20240510	112500	90869700	98200	98200	98200	98200	2
530	20240510	112400	90673300	98200	98200	98200	98200	0
531	20240510	112300	90673300	98200	98200	98200	98200	1
532	20240510	112200	90575100	98100	98100	98100	98100	0
533	20240510	112100	90575100	98100	98100	98100	98100	0
534	20240510	112000	90575100	98100	98100	98100	98100	0
535	20240510	111900	90575100	98100	98100	98100	98100	0
536	20240510	111800	90575100	98100	98100	98100	98100	0
537	20240510	111700	90575100	98100	98100	98100	98100	0
538	20240510	111600	90575100	98100	98100	98100	98100	1
539	20240510	111500	90477000	98100	98100	98100	98100	0
540	20240510	111400	90477000	98100	98100	98100	98100	36
541	20240510	111300	86945400	98100	98100	98100	98100	0
542	20240510	111200	86945400	98100	98100	98100	98100	0
543	20240510	111100	86945400	98100	98100	98100	98100	0
544	20240510	111000	86945400	98100	98100	98100	98100	0
545	20240510	110900	86945400	98100	98100	98100	98100	0
546	20240510	110800	86945400	98100	98100	98100	98100	0
547	20240510	110700	86945400	98100	98100	98100	98100	1
548	20240510	110600	86847300	98100	98100	98100	98100	1
549	20240510	110500	86749200	98100	98100	98100	98100	8
550	20240510	110400	85964400	98100	98200	98200	98100	2
551	20240510	110300	85768100	98300	98300	98300	98300	0
552	20240510	110200	85768100	98300	98300	98300	98300	3
553	20240510	110100	85473200	98300	98200	98300	98200	2
554	20240510	110000	85276700	98100	98100	98100	98100	0
555	20240510	105900	85276700	98100	98100	98100	98100	4
556	20240510	105800	84884300	98000	98000	98000	98000	0
557	20240510	105700	84884300	98000	98000	98000	98000	0
558	20240510	105600	84884300	98000	98000	98000	98000	0
559	20240510	105500	84884300	98000	98000	98000	98000	0
560	20240510	105400	84884300	98000	98000	98000	98000	0
561	20240510	105300	84884300	98000	98100	98100	98000	7
562	20240510	105200	84198200	98000	98000	98000	98000	0
563	20240510	105100	84198200	98000	98000	98000	98000	0
564	20240510	105000	84198200	98000	98000	98000	98000	0
565	20240510	104900	84198200	98000	98000	98000	98000	0
566	20240510	104800	84198200	98000	98000	98000	98000	11
567	20240510	104700	83120200	98300	98300	98300	98300	1
568	20240510	104600	83021900	98300	98300	98300	98300	0
569	20240510	104500	83021900	98300	98300	98300	98300	1
570	20240510	104400	82923600	98300	98300	98300	98300	0
571	20240510	104300	82923600	98300	98300	98300	98300	1
572	20240510	104200	82825300	98300	98300	98300	98300	0
573	20240510	104100	82825300	98300	98300	98300	98300	1
574	20240510	104000	82727000	98300	98300	98300	98300	1
575	20240510	103900	82628700	98300	98300	98300	98300	1
576	20240510	103800	82530400	98300	98300	98300	98300	1
577	20240510	103700	82432100	98300	98300	98300	98300	0
578	20240510	103600	82432100	98300	98300	98300	98300	1
579	20240510	103500	82333800	98300	98300	98300	98300	0
580	20240510	103400	82333800	98300	98300	98300	98300	1
581	20240510	103300	82235500	98300	98300	98300	98300	1
582	20240510	103200	82137200	98300	98300	98300	98300	0
583	20240510	103100	82137200	98300	98300	98300	98300	1
584	20240510	103000	82038900	98300	98300	98300	98300	0
585	20240510	102900	82038900	98300	98300	98300	98300	1
586	20240510	102800	81940600	98300	98300	98300	98300	0
587	20240510	102700	81940600	98300	98300	98300	98300	1
588	20240510	102600	81842300	98300	98300	98300	98300	1
589	20240510	102500	81744000	98300	98300	98300	98300	0
590	20240510	102400	81744000	98300	98300	98300	98300	1
591	20240510	102300	81645700	98300	98300	98300	98300	0
592	20240510	102200	81645700	98300	98300	98300	98300	1
593	20240510	102100	81547400	98300	98300	98300	98300	9
594	20240510	102000	80662700	98000	98000	98000	98000	1
595	20240510	101900	80564700	98000	98000	98000	98000	1
596	20240510	101800	80466700	98000	98000	98000	98000	0
597	20240510	101700	80466700	98000	98000	98000	98000	1
598	20240510	101600	80368700	98000	98000	98000	98000	0
599	20240510	101500	80368700	98000	97900	98000	97900	87
600	20240510	101400	71846300	97900	97900	97900	97900	0
601	20240510	101300	71846300	97900	97900	97900	97900	0
602	20240510	101200	71846300	97900	97900	97900	97900	0
603	20240510	101100	71846300	97900	97900	97900	97900	4
604	20240510	101000	71454700	98000	98000	98000	98000	1
605	20240510	100900	71356700	98000	98100	98100	98000	13
606	20240510	100800	70082600	98100	98100	98100	98100	0
607	20240510	100700	70082600	98100	98100	98100	98100	1
608	20240510	100600	69984500	98100	98100	98100	98100	17
609	20240510	100500	68316800	98200	98200	98200	98200	1
610	20240510	100400	68218600	98200	98200	98200	98200	5
611	20240510	100300	67727600	98200	98200	98200	98200	1
612	20240510	100200	67629400	98200	98200	98200	98200	0
613	20240510	100100	67629400	98200	98300	98300	98200	11
614	20240510	100000	66549100	98300	98300	98300	98300	1
615	20240510	095900	66450800	98300	98300	98300	98300	1
616	20240510	095800	66352500	98300	98300	98300	98300	1
617	20240510	095700	66254200	98300	98300	98300	98300	0
618	20240510	095600	66254200	98300	98300	98300	98300	1
619	20240510	095500	66155900	98300	98300	98300	98300	0
620	20240510	095400	66155900	98300	98300	98300	98300	1
621	20240510	095300	66057600	98300	98300	98300	98300	0
622	20240510	095200	66057600	98300	98300	98300	98300	1
623	20240510	095100	65959300	98300	98300	98300	98300	1
624	20240510	095000	65861000	98300	98400	98400	98300	20
625	20240510	094900	63894600	98400	98400	98400	98400	0
626	20240510	094800	63894600	98400	98400	98400	98400	0
627	20240510	094700	63894600	98400	98400	98400	98400	0
628	20240510	094600	63894600	98400	98400	98400	98400	0
629	20240510	094500	63894600	98400	98400	98400	98400	0
630	20240510	094400	63894600	98400	98400	98400	98400	0
631	20240510	094300	63894600	98400	98400	98400	98400	0
632	20240510	094200	63894600	98400	98400	98400	98400	1
633	20240510	094100	63796200	98400	98400	98400	98400	9
634	20240510	094000	62910600	98400	98400	98400	98400	0
635	20240510	093900	62910600	98400	98400	98400	98400	0
636	20240510	093800	62910600	98400	98400	98400	98400	1
637	20240510	093700	62812200	98400	98400	98400	98400	0
638	20240510	093600	62812200	98400	98400	98400	98400	21
639	20240510	093500	60745800	98500	98500	98500	98500	1
640	20240510	093400	60647300	98500	98500	98500	98500	64
641	20240510	093300	54343300	98500	98500	98500	98500	6
642	20240510	093200	53752300	98500	98500	98500	98500	0
643	20240510	093100	53752300	98500	98700	98900	98500	252
644	20240510	093000	28900800	98600	98600	98600	98600	21
645	20240510	092900	26830200	98500	98500	98500	98500	0
646	20240510	092800	26830200	98500	98500	98500	98500	2
647	20240510	092700	26633200	98500	98500	98500	98500	1
648	20240510	092600	26534700	98400	98400	98400	98400	0
649	20240510	092500	26534700	98400	98400	98400	98400	0
650	20240510	092400	26534700	98400	98400	98400	98400	1
651	20240510	092300	26436300	98400	98400	98400	98400	0
652	20240510	092200	26436300	98400	98400	98400	98400	1
653	20240510	092100	26337900	98600	98600	98600	98600	1
654	20240510	092000	26239300	98600	98600	98600	98600	0
655	20240510	091900	26239300	98600	98500	98600	98400	19
656	20240510	091800	24366800	98600	98600	98600	98600	0
657	20240510	091700	24366800	98600	98600	98600	98600	3
658	20240510	091600	24071000	98700	98600	98700	98600	10
659	20240510	091500	23084800	98600	98500	98600	98500	14
660	20240510	091400	21704600	98500	98500	98500	98500	1
661	20240510	091300	21606100	98500	98500	98500	98500	3
662	20240510	091200	21310600	98300	98300	98300	98300	0
663	20240510	091100	21310600	98300	98300	98300	98300	0
664	20240510	091000	21310600	98300	98300	98300	98300	5
665	20240510	090900	20819100	98300	98300	98300	98300	1
666	20240510	090800	20720800	98300	98300	98300	98300	0
667	20240510	090700	20720800	98300	98100	98300	98100	192
668	20240510	090600	1864600	98100	98100	98100	98100	0
669	20240510	090500	1864600	98100	98100	98100	98100	6
670	20240510	090400	1276000	98200	98200	98200	98200	0
671	20240510	090300	1276000	98200	98200	98200	98200	1
672	20240510	090200	1177800	98200	98200	98200	98200	1
673	20240510	090100	1079600	98200	98200	98200	98200	5
674	20240510	090000	588600	98200	98000	98200	98000	6