KissMeData/120030/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201200	292384400	97800	97800	97800	97800	21
3	20240509	201100	292384400	97800	97800	97800	97800	0
4	20240509	201000	292384400	97800	97800	97800	97800	0
5	20240509	200900	292384400	97800	97800	97800	97800	0
6	20240509	200800	292384400	97800	97800	97800	97800	0
7	20240509	200700	292384400	97800	97800	97800	97800	0
8	20240509	200600	292384400	97800	97800	97800	97800	0
9	20240509	200500	292384400	97800	97800	97800	97800	0
10	20240509	200400	292384400	97800	97800	97800	97800	0
11	20240509	200300	292384400	97800	97800	97800	97800	0
12	20240509	200200	292384400	97800	97800	97800	97800	0
13	20240509	200100	292384400	97800	97800	97800	97800	0
14	20240509	200000	292384400	97800	97800	97800	97800	0
15	20240509	195900	292384400	97800	97800	97800	97800	0
16	20240509	195800	292384400	97800	97800	97800	97800	0
17	20240509	195700	292384400	97800	97800	97800	97800	0
18	20240509	195600	292384400	97800	97800	97800	97800	0
19	20240509	195500	292384400	97800	97800	97800	97800	0
20	20240509	195400	292384400	97800	97800	97800	97800	0
21	20240509	195300	292384400	97800	97800	97800	97800	0
22	20240509	195200	292384400	97800	97800	97800	97800	0
23	20240509	195100	292384400	97800	97800	97800	97800	0
24	20240509	195000	292384400	97800	97800	97800	97800	0
25	20240509	194900	292384400	97800	97800	97800	97800	0
26	20240509	194800	292384400	97800	97800	97800	97800	0
27	20240509	194700	292384400	97800	97800	97800	97800	0
28	20240509	194600	292384400	97800	97800	97800	97800	0
29	20240509	194500	292384400	97800	97800	97800	97800	0
30	20240509	194400	292384400	97800	97800	97800	97800	0
31	20240509	194300	292384400	97800	97800	97800	97800	0
32	20240509	194200	292384400	97800	97800	97800	97800	21
33	20240509	194100	292384400	97800	97800	97800	97800	0
34	20240509	194000	292384400	97800	97800	97800	97800	0
35	20240509	193900	292384400	97800	97800	97800	97800	0
36	20240509	193800	292384400	97800	97800	97800	97800	0
37	20240509	193700	292384400	97800	97800	97800	97800	0
38	20240509	193600	292384400	97800	97800	97800	97800	0
39	20240509	193500	292384400	97800	97800	97800	97800	0
40	20240509	193400	292384400	97800	97800	97800	97800	0
41	20240509	193300	292384400	97800	97800	97800	97800	0
42	20240509	193200	292384400	97800	97800	97800	97800	0
43	20240509	193100	292384400	97800	97800	97800	97800	0
44	20240509	193000	292384400	97800	97800	97800	97800	0
45	20240509	192900	292384400	97800	97800	97800	97800	0
46	20240509	192800	292384400	97800	97800	97800	97800	0
47	20240509	192700	292384400	97800	97800	97800	97800	0
48	20240509	192600	292384400	97800	97800	97800	97800	0
49	20240509	192500	292384400	97800	97800	97800	97800	0
50	20240509	192400	292384400	97800	97800	97800	97800	0
51	20240509	192300	292384400	97800	97800	97800	97800	0
52	20240509	192200	292384400	97800	97800	97800	97800	0
53	20240509	192100	292384400	97800	97800	97800	97800	0
54	20240509	192000	292384400	97800	97800	97800	97800	0
55	20240509	191900	292384400	97800	97800	97800	97800	0
56	20240509	191800	292384400	97800	97800	97800	97800	0
57	20240509	191700	292384400	97800	97800	97800	97800	0
58	20240509	191600	292384400	97800	97800	97800	97800	0
59	20240509	191500	292384400	97800	97800	97800	97800	0
60	20240509	191400	292384400	97800	97800	97800	97800	0
61	20240509	191300	292384400	97800	97800	97800	97800	0
62	20240509	191200	292384400	97800	97800	97800	97800	21
63	20240509	191100	292384400	97800	97800	97800	97800	0
64	20240509	191000	292384400	97800	97800	97800	97800	0
65	20240509	190900	292384400	97800	97800	97800	97800	0
66	20240509	190800	292384400	97800	97800	97800	97800	0
67	20240509	190700	292384400	97800	97800	97800	97800	0
68	20240509	190600	292384400	97800	97800	97800	97800	0
69	20240509	190500	292384400	97800	97800	97800	97800	0
70	20240509	190400	292384400	97800	97800	97800	97800	0
71	20240509	190300	292384400	97800	97800	97800	97800	0
72	20240509	190200	292384400	97800	97800	97800	97800	0
73	20240509	190100	292384400	97800	97800	97800	97800	0
74	20240509	190000	292384400	97800	97800	97800	97800	0
75	20240509	185900	292384400	97800	97800	97800	97800	0
76	20240509	185800	292384400	97800	97800	97800	97800	0
77	20240509	185700	292384400	97800	97800	97800	97800	0
78	20240509	185600	292384400	97800	97800	97800	97800	0
79	20240509	185500	292384400	97800	97800	97800	97800	0
80	20240509	185400	292384400	97800	97800	97800	97800	0
81	20240509	185300	292384400	97800	97800	97800	97800	0
82	20240509	185200	292384400	97800	97800	97800	97800	0
83	20240509	185100	292384400	97800	97800	97800	97800	0
84	20240509	185000	292384400	97800	97800	97800	97800	0
85	20240509	184900	292384400	97800	97800	97800	97800	0
86	20240509	184800	292384400	97800	97800	97800	97800	0
87	20240509	184700	292384400	97800	97800	97800	97800	0
88	20240509	184600	292384400	97800	97800	97800	97800	0
89	20240509	184500	292384400	97800	97800	97800	97800	0
90	20240509	184400	292384400	97800	97800	97800	97800	0
91	20240509	184300	292384400	97800	97800	97800	97800	0
92	20240509	184200	292384400	97800	97800	97800	97800	21
93	20240509	184100	292384400	97800	97800	97800	97800	0
94	20240509	184000	292384400	97800	97800	97800	97800	0
95	20240509	183900	292384400	97800	97800	97800	97800	0
96	20240509	183800	292384400	97800	97800	97800	97800	0
97	20240509	183700	292384400	97800	97800	97800	97800	0
98	20240509	183600	292384400	97800	97800	97800	97800	0
99	20240509	183500	292384400	97800	97800	97800	97800	0
100	20240509	183400	292384400	97800	97800	97800	97800	0
101	20240509	183300	292384400	97800	97800	97800	97800	0
102	20240509	183200	292384400	97800	97800	97800	97800	0
103	20240509	183100	292384400	97800	97800	97800	97800	0
104	20240509	183000	292384400	97800	97800	97800	97800	0
105	20240509	182900	292384400	97800	97800	97800	97800	0
106	20240509	182800	292384400	97800	97800	97800	97800	0
107	20240509	182700	292384400	97800	97800	97800	97800	0
108	20240509	182600	292384400	97800	97800	97800	97800	0
109	20240509	182500	292384400	97800	97800	97800	97800	0
110	20240509	182400	292384400	97800	97800	97800	97800	0
111	20240509	182300	292384400	97800	97800	97800	97800	0
112	20240509	182200	292384400	97800	97800	97800	97800	0
113	20240509	182100	292384400	97800	97800	97800	97800	0
114	20240509	182000	292384400	97800	97800	97800	97800	0
115	20240509	181900	292384400	97800	97800	97800	97800	0
116	20240509	181800	292384400	97800	97800	97800	97800	0
117	20240509	181700	292384400	97800	97800	97800	97800	0
118	20240509	181600	292384400	97800	97800	97800	97800	0
119	20240509	181500	292384400	97800	97800	97800	97800	0
120	20240509	181400	292384400	97800	97800	97800	97800	0
121	20240509	181300	292384400	97800	97800	97800	97800	0
122	20240509	181200	292384400	97800	97800	97800	97800	21
123	20240509	181100	292384400	97800	97800	97800	97800	0
124	20240509	181000	292384400	97800	97800	97800	97800	0
125	20240509	180900	292384400	97800	97800	97800	97800	0
126	20240509	180800	292384400	97800	97800	97800	97800	0
127	20240509	180700	292384400	97800	97800	97800	97800	0
128	20240509	180600	292384400	97800	97800	97800	97800	0
129	20240509	180500	292384400	97800	97800	97800	97800	0
130	20240509	180400	292384400	97800	97800	97800	97800	0
131	20240509	180300	292384400	97800	97800	97800	97800	0
132	20240509	180200	292384400	97800	97800	97800	97800	0
133	20240509	180100	292384400	97800	97800	97800	97800	0
134	20240509	180000	292384400	97800	97800	97800	97800	0
135	20240509	175900	292384400	97800	97800	97800	97800	0
136	20240509	175800	292384400	97800	97800	97800	97800	0
137	20240509	175700	292384400	97800	97800	97800	97800	0
138	20240509	175600	292384400	97800	97800	97800	97800	0
139	20240509	175500	292384400	97800	97800	97800	97800	0
140	20240509	175400	292384400	97800	97800	97800	97800	0
141	20240509	175300	292384400	97800	97800	97800	97800	0
142	20240509	175200	292384400	97800	97800	97800	97800	0
143	20240509	175100	292384400	97800	97800	97800	97800	0
144	20240509	175000	292384400	97800	97800	97800	97800	0
145	20240509	174900	292384400	97800	97800	97800	97800	0
146	20240509	174800	292384400	97800	97800	97800	97800	0
147	20240509	174700	292384400	97800	97800	97800	97800	0
148	20240509	174600	292384400	97800	97800	97800	97800	0
149	20240509	174500	292384400	97800	97800	97800	97800	0
150	20240509	174400	292384400	97800	97800	97800	97800	0
151	20240509	174300	292384400	97800	97800	97800	97800	0
152	20240509	174200	292384400	97800	97800	97800	97800	21
153	20240509	174100	292384400	97800	97800	97800	97800	0
154	20240509	174000	292384400	97800	97800	97800	97800	0
155	20240509	173900	292384400	97800	97800	97800	97800	0
156	20240509	173800	292384400	97800	97800	97800	97800	0
157	20240509	173700	292384400	97800	97800	97800	97800	0
158	20240509	173600	292384400	97800	97800	97800	97800	0
159	20240509	173500	292384400	97800	97800	97800	97800	0
160	20240509	173400	292384400	97800	97800	97800	97800	0
161	20240509	173300	292384400	97800	97800	97800	97800	0
162	20240509	173200	292384400	97800	97800	97800	97800	0
163	20240509	173100	292384400	97800	97800	97800	97800	0
164	20240509	173000	292384400	97800	97800	97800	97800	0
165	20240509	172900	292384400	97800	97800	97800	97800	0
166	20240509	172800	292384400	97800	97800	97800	97800	0
167	20240509	172700	292384400	97800	97800	97800	97800	0
168	20240509	172600	292384400	97800	97800	97800	97800	0
169	20240509	172500	292384400	97800	97800	97800	97800	0
170	20240509	172400	292384400	97800	97800	97800	97800	0
171	20240509	172300	292384400	97800	97800	97800	97800	0
172	20240509	172200	292384400	97800	97800	97800	97800	0
173	20240509	172100	292384400	97800	97800	97800	97800	0
174	20240509	172000	292384400	97800	97800	97800	97800	0
175	20240509	171900	292384400	97800	97800	97800	97800	0
176	20240509	171800	292384400	97800	97800	97800	97800	0
177	20240509	171700	292384400	97800	97800	97800	97800	0
178	20240509	171600	292384400	97800	97800	97800	97800	0
179	20240509	171500	292384400	97800	97800	97800	97800	0
180	20240509	171400	292384400	97800	97800	97800	97800	0
181	20240509	171300	292384400	97800	97800	97800	97800	0
182	20240509	171200	292384400	97800	97800	97800	97800	21
183	20240509	171100	292384400	97800	97800	97800	97800	0
184	20240509	171000	292384400	97800	97800	97800	97800	0
185	20240509	170900	292384400	97800	97800	97800	97800	0
186	20240509	170800	292384400	97800	97800	97800	97800	0
187	20240509	170700	292384400	97800	97800	97800	97800	0
188	20240509	170600	292384400	97800	97800	97800	97800	0
189	20240509	170500	292384400	97800	97800	97800	97800	0
190	20240509	170400	292384400	97800	97800	97800	97800	0
191	20240509	170300	292384400	97800	97800	97800	97800	0
192	20240509	170200	292384400	97800	97800	97800	97800	0
193	20240509	170100	292384400	97800	97800	97800	97800	0
194	20240509	170000	292384400	97800	97800	97800	97800	0
195	20240509	165900	292384400	97800	97800	97800	97800	0
196	20240509	165800	292384400	97800	97800	97800	97800	0
197	20240509	165700	292384400	97800	97800	97800	97800	0
198	20240509	165600	292384400	97800	97800	97800	97800	0
199	20240509	165500	292384400	97800	97800	97800	97800	0
200	20240509	165400	292384400	97800	97800	97800	97800	0
201	20240509	165300	292384400	97800	97800	97800	97800	0
202	20240509	165200	292384400	97800	97800	97800	97800	0
203	20240509	165100	292384400	97800	97800	97800	97800	0
204	20240509	165000	292384400	97800	97800	97800	97800	0
205	20240509	164900	292384400	97800	97800	97800	97800	0
206	20240509	164800	292384400	97800	97800	97800	97800	0
207	20240509	164700	292384400	97800	97800	97800	97800	0
208	20240509	164600	292384400	97800	97800	97800	97800	0
209	20240509	164500	292384400	97800	97800	97800	97800	0
210	20240509	164400	292384400	97800	97800	97800	97800	0
211	20240509	164300	292384400	97800	97800	97800	97800	0
212	20240509	164200	292384400	97800	97800	97800	97800	21
213	20240509	164100	292384400	97800	97800	97800	97800	0
214	20240509	164000	292384400	97800	97800	97800	97800	0
215	20240509	163900	292384400	97800	97800	97800	97800	0
216	20240509	163800	292384400	97800	97800	97800	97800	0
217	20240509	163700	292384400	97800	97800	97800	97800	0
218	20240509	163600	292384400	97800	97800	97800	97800	0
219	20240509	163500	292384400	97800	97800	97800	97800	0
220	20240509	163400	292384400	97800	97800	97800	97800	0
221	20240509	163300	292384400	97800	97800	97800	97800	0
222	20240509	163200	292384400	97800	97800	97800	97800	0
223	20240509	163100	292384400	97800	97800	97800	97800	0
224	20240509	163000	292384400	97800	97800	97800	97800	0
225	20240509	162900	292384400	97800	97800	97800	97800	0
226	20240509	162800	292384400	97800	97800	97800	97800	0
227	20240509	162700	292384400	97800	97800	97800	97800	0
228	20240509	162600	292384400	97800	97800	97800	97800	0
229	20240509	162500	292384400	97800	97800	97800	97800	0
230	20240509	162400	292384400	97800	97800	97800	97800	0
231	20240509	162300	292384400	97800	97800	97800	97800	0
232	20240509	162200	292384400	97800	97800	97800	97800	0
233	20240509	162100	292384400	97800	97800	97800	97800	0
234	20240509	162000	292384400	97800	97800	97800	97800	0
235	20240509	161900	292384400	97800	97800	97800	97800	0
236	20240509	161800	292384400	97800	97800	97800	97800	0
237	20240509	161700	292384400	97800	97800	97800	97800	0
238	20240509	161600	292384400	97800	97800	97800	97800	0
239	20240509	161500	292384400	97800	97800	97800	97800	0
240	20240509	161400	292384400	97800	97800	97800	97800	0
241	20240509	161300	292384400	97800	97800	97800	97800	0
242	20240509	161200	292384400	97800	97800	97800	97800	21
243	20240509	161100	292384400	97800	97800	97800	97800	0
244	20240509	161000	292384400	97800	97800	97800	97800	0
245	20240509	160900	292384400	97800	97800	97800	97800	0
246	20240509	160800	292384400	97800	97800	97800	97800	0
247	20240509	160700	292384400	97800	97800	97800	97800	0
248	20240509	160600	292384400	97800	97800	97800	97800	0
249	20240509	160500	292384400	97800	97800	97800	97800	0
250	20240509	160400	292384400	97800	97800	97800	97800	0
251	20240509	160300	292384400	97800	97800	97800	97800	0
252	20240509	160200	292384400	97800	97800	97800	97800	0
253	20240509	160100	292384400	97800	97800	97800	97800	0
254	20240509	160000	292384400	97800	97800	97800	97800	0
255	20240509	155900	292384400	97800	97800	97800	97800	0
256	20240509	155800	292384400	97800	97800	97800	97800	0
257	20240509	155700	292384400	97800	97800	97800	97800	0
258	20240509	155600	292384400	97800	97800	97800	97800	0
259	20240509	155500	292384400	97800	97800	97800	97800	0
260	20240509	155400	292384400	97800	97800	97800	97800	0
261	20240509	155300	292384400	97800	97800	97800	97800	0
262	20240509	155200	292384400	97800	97800	97800	97800	0
263	20240509	155100	292384400	97800	97800	97800	97800	0
264	20240509	155000	292384400	97800	97800	97800	97800	0
265	20240509	154900	292384400	97800	97800	97800	97800	0
266	20240509	154800	292384400	97800	97800	97800	97800	0
267	20240509	154700	292384400	97800	97800	97800	97800	0
268	20240509	154600	292384400	97800	97800	97800	97800	0
269	20240509	154500	292384400	97800	97800	97800	97800	0
270	20240509	154400	292384400	97800	97800	97800	97800	0
271	20240509	154300	292384400	97800	97800	97800	97800	0
272	20240509	154200	292384400	97800	97800	97800	97800	21
273	20240509	154100	292384400	97800	97800	97800	97800	0
274	20240509	154000	292384400	97800	97800	97800	97800	0
275	20240509	153900	292384400	97800	97800	97800	97800	0
276	20240509	153800	292384400	97800	97800	97800	97800	0
277	20240509	153700	292384400	97800	97800	97800	97800	0
278	20240509	153600	292384400	97800	97800	97800	97800	0
279	20240509	153500	292384400	97800	97800	97800	97800	0
280	20240509	153400	292384400	97800	97800	97800	97800	0
281	20240509	153300	292384400	97800	97800	97800	97800	0
282	20240509	153200	292384400	97800	97800	97800	97800	0
283	20240509	153100	292384400	97800	97800	97800	97800	0
284	20240509	153000	292384400	97800	97800	97800	97800	21
285	20240509	152900	290330600	97600	97600	97600	97600	0
286	20240509	152800	290330600	97600	97600	97600	97600	0
287	20240509	152700	290330600	97600	97600	97600	97600	0
288	20240509	152600	290330600	97600	97600	97600	97600	0
289	20240509	152500	290330600	97600	97600	97600	97600	0
290	20240509	152400	290330600	97600	97600	97600	97600	0
291	20240509	152300	290330600	97600	97600	97600	97600	0
292	20240509	152200	290330600	97600	97600	97600	97600	0
293	20240509	152100	290330600	97600	97600	97600	97600	0
294	20240509	152000	290330600	97600	97600	97600	97600	0
295	20240509	151900	290330600	97600	97600	97600	97600	0
296	20240509	151800	290330600	97600	97600	97600	97600	0
297	20240509	151700	290330600	97600	97600	97600	97600	0
298	20240509	151600	290330600	97600	97600	97600	97600	0
299	20240509	151500	290330600	97600	97600	97600	97600	11
300	20240509	151400	289257000	97500	97500	97500	97500	0
301	20240509	151300	289257000	97500	97500	97500	97500	0
302	20240509	151200	289257000	97500	97500	97500	97500	0
303	20240509	151100	289257000	97500	97600	97600	97500	54
304	20240509	151000	283989000	97700	97800	97800	97700	6
305	20240509	150900	283402600	97900	97900	97900	97900	0
306	20240509	150800	283402600	97900	97900	97900	97900	0
307	20240509	150700	283402600	97900	97900	97900	97900	13
308	20240509	150600	282129900	97800	97800	97800	97800	0
309	20240509	150500	282129900	97800	97800	97800	97800	1
310	20240509	150400	282032100	98000	98000	98000	98000	0
311	20240509	150300	282032100	98000	98000	98000	98000	0
312	20240509	150200	282032100	98000	98000	98000	98000	0
313	20240509	150100	282032100	98000	98000	98000	98000	10
314	20240509	150000	281052100	98000	98000	98000	98000	5
315	20240509	145900	280562100	98100	98100	98100	98100	0
316	20240509	145800	280562100	98100	98100	98100	98100	0
317	20240509	145700	280562100	98100	98100	98100	98100	0
318	20240509	145600	280562100	98100	98100	98100	98100	0
319	20240509	145500	280562100	98100	98100	98100	98100	0
320	20240509	145400	280562100	98100	98100	98100	98100	0
321	20240509	145300	280562100	98100	98100	98100	98100	0
322	20240509	145200	280562100	98100	98100	98100	98100	0
323	20240509	145100	280562100	98100	98100	98100	98100	0
324	20240509	145000	280562100	98100	98100	98100	98100	4
325	20240509	144900	280169700	98000	98000	98000	98000	1
326	20240509	144800	280071700	98000	98000	98000	98000	0
327	20240509	144700	280071700	98000	98000	98000	98000	5
328	20240509	144600	279581700	98000	98000	98000	98000	1
329	20240509	144500	279483700	98000	98000	98000	98000	1
330	20240509	144400	279385700	98000	98000	98000	98000	0
331	20240509	144300	279385700	98000	98000	98000	98000	0
332	20240509	144200	279385700	98000	98000	98000	98000	1
333	20240509	144100	279287700	98000	98000	98000	98000	1
334	20240509	144000	279189700	98000	98000	98000	98000	0
335	20240509	143900	279189700	98000	98000	98000	98000	1
336	20240509	143800	279091700	98000	98000	98000	98000	0
337	20240509	143700	279091700	98000	98000	98000	98000	51
338	20240509	143600	274093700	98000	97900	98000	97900	100
339	20240509	143500	264293800	98000	98000	98000	98000	1
340	20240509	143400	264195800	98000	97900	98000	97900	19
341	20240509	143300	262335600	97900	97900	97900	97900	0
342	20240509	143200	262335600	97900	97900	97900	97900	2
343	20240509	143100	262139800	97500	97500	97500	97500	0
344	20240509	143000	262139800	97500	97500	97500	97500	0
345	20240509	142900	262139800	97500	97500	97500	97500	0
346	20240509	142800	262139800	97500	97500	97500	97500	0
347	20240509	142700	262139800	97500	97500	97500	97500	0
348	20240509	142600	262139800	97500	97500	97500	97500	0
349	20240509	142500	262139800	97500	97500	97500	97500	0
350	20240509	142400	262139800	97500	97500	97500	97500	0
351	20240509	142300	262139800	97500	97500	97500	97500	0
352	20240509	142200	262139800	97500	97500	97500	97500	0
353	20240509	142100	262139800	97500	97500	97500	97500	0
354	20240509	142000	262139800	97500	97500	97500	97500	0
355	20240509	141900	262139800	97500	97500	97500	97500	0
356	20240509	141800	262139800	97500	97500	97500	97500	0
357	20240509	141700	262139800	97500	97500	97500	97500	0
358	20240509	141600	262139800	97500	97500	97500	97500	0
359	20240509	141500	262139800	97500	97500	97500	97500	0
360	20240509	141400	262139800	97500	97500	97500	97500	0
361	20240509	141300	262139800	97500	97500	97500	97500	0
362	20240509	141200	262139800	97500	97500	97500	97500	0
363	20240509	141100	262139800	97500	97500	97500	97500	0
364	20240509	141000	262139800	97500	97500	97500	97500	0
365	20240509	140900	262139800	97500	97500	97500	97500	0
366	20240509	140800	262139800	97500	97500	97500	97500	0
367	20240509	140700	262139800	97500	97500	97500	97500	0
368	20240509	140600	262139800	97500	97500	97500	97500	0
369	20240509	140500	262139800	97500	97500	97500	97500	0
370	20240509	140400	262139800	97500	97500	97500	97500	0
371	20240509	140300	262139800	97500	97500	97500	97500	0
372	20240509	140200	262139800	97500	97500	97500	97500	0
373	20240509	140100	262139800	97500	97500	97500	97500	0
374	20240509	140000	262139800	97500	97500	97500	97500	0
375	20240509	135900	262139800	97500	97500	97500	97500	0
376	20240509	135800	262139800	97500	97500	97500	97500	0
377	20240509	135700	262139800	97500	97500	97500	97500	0
378	20240509	135600	262139800	97500	97500	97500	97500	7
379	20240509	135500	261457300	97800	97800	97800	97800	1
380	20240509	135400	261359500	97800	97800	97800	97800	0
381	20240509	135300	261359500	97800	97800	97800	97800	1
382	20240509	135200	261261700	97800	97800	97800	97800	0
383	20240509	135100	261261700	97800	97800	97800	97800	1
384	20240509	135000	261163900	97800	97800	97800	97800	0
385	20240509	134900	261163900	97800	97800	97800	97800	6
386	20240509	134800	260577100	97400	97700	97700	97400	153
387	20240509	134700	245659000	97800	97800	97800	97800	0
388	20240509	134600	245659000	97800	97800	97800	97800	1
389	20240509	134500	245561200	97800	97800	97800	97800	3
390	20240509	134400	245267800	97800	97800	97800	97800	33
391	20240509	134300	242040400	98000	98000	98000	98000	1
392	20240509	134200	241942400	98000	98000	98000	98000	1
393	20240509	134100	241844400	98200	98000	98200	98000	11
394	20240509	134000	240764400	98000	98000	98000	98000	0
395	20240509	133900	240764400	98000	98100	98100	98000	35
396	20240509	133800	237331000	98000	98000	98000	98000	0
397	20240509	133700	237331000	98000	98000	98000	98000	0
398	20240509	133600	237331000	98000	98000	98000	98000	0
399	20240509	133500	237331000	98000	98200	98200	98000	6
400	20240509	133400	236742800	98200	98200	98200	98200	1
401	20240509	133300	236644600	98200	98200	98200	98200	0
402	20240509	133200	236644600	98200	98200	98200	98200	3
403	20240509	133100	236350000	98200	98200	98200	98200	0
404	20240509	133000	236350000	98200	98200	98200	98200	0
405	20240509	132900	236350000	98200	98200	98200	98200	0
406	20240509	132800	236350000	98200	98200	98200	98200	0
407	20240509	132700	236350000	98200	98200	98200	98200	0
408	20240509	132600	236350000	98200	98200	98200	98200	1
409	20240509	132500	236251800	98200	98200	98200	98200	1
410	20240509	132400	236153600	98200	98200	98200	98200	0
411	20240509	132300	236153600	98200	98200	98200	98200	1
412	20240509	132200	236055400	98300	98300	98300	98300	0
413	20240509	132100	236055400	98300	98300	98300	98300	1
414	20240509	132000	235957100	98300	98200	98300	98200	20
415	20240509	131900	233991900	98200	98200	98200	98200	4
416	20240509	131800	233599100	98200	98200	98200	98200	1
417	20240509	131700	233500900	98200	98200	98200	98200	0
418	20240509	131600	233500900	98200	98200	98200	98200	1
419	20240509	131500	233402700	98200	98200	98200	98200	0
420	20240509	131400	233402700	98200	98200	98200	98200	1
421	20240509	131300	233304500	98200	98200	98200	98200	0
422	20240509	131200	233304500	98200	98200	98200	98200	3
423	20240509	131100	233009900	98200	98200	98200	98200	1
424	20240509	131000	232911700	98100	98100	98100	98100	0
425	20240509	130900	232911700	98100	98100	98100	98100	4
426	20240509	130800	232519300	98000	98000	98000	98000	0
427	20240509	130700	232519300	98000	98000	98000	98000	6
428	20240509	130600	231931300	97900	97900	97900	97900	1
429	20240509	130500	231833400	97600	97600	97600	97600	0
430	20240509	130400	231833400	97600	97600	97600	97600	0
431	20240509	130300	231833400	97600	97600	97600	97600	0
432	20240509	130200	231833400	97600	97600	97600	97600	0
433	20240509	130100	231833400	97600	97600	97600	97600	0
434	20240509	130000	231833400	97600	97600	97600	97600	0
435	20240509	125900	231833400	97600	97600	97600	97600	0
436	20240509	125800	231833400	97600	97600	97600	97600	0
437	20240509	125700	231833400	97600	97600	97600	97600	0
438	20240509	125600	231833400	97600	97600	97600	97600	11
439	20240509	125500	230759800	97600	97600	97600	97600	0
440	20240509	125400	230759800	97600	97600	97600	97600	10
441	20240509	125300	229783800	97600	97600	97600	97600	0
442	20240509	125200	229783800	97600	97600	97600	97600	0
443	20240509	125100	229783800	97600	97700	97700	97600	87
444	20240509	125000	221287700	97800	97800	97800	97800	0
445	20240509	124900	221287700	97800	97800	97800	97800	8
446	20240509	124800	220505300	97800	98000	98000	97800	131
447	20240509	124700	207690300	98000	98000	98000	98000	0
448	20240509	124600	207690300	98000	98000	98000	98000	2
449	20240509	124500	207494300	98000	98000	98000	98000	0
450	20240509	124400	207494300	98000	98000	98000	98000	5
451	20240509	124300	207004300	97900	97900	97900	97900	8
452	20240509	124200	206221100	97900	97900	97900	97900	44
453	20240509	124100	201913500	98100	98100	98100	98100	1
454	20240509	124000	201815400	98200	98200	98200	98200	0
455	20240509	123900	201815400	98200	98200	98200	98200	1
456	20240509	123800	201717200	98200	98200	98200	98200	3
457	20240509	123700	201422600	98200	98200	98200	98200	1
458	20240509	123600	201324400	98200	98200	98200	98200	0
459	20240509	123500	201324400	98200	98200	98200	98200	1
460	20240509	123400	201226200	98200	98200	98200	98200	0
461	20240509	123300	201226200	98200	98100	98200	98100	11
462	20240509	123200	200146900	97900	97900	97900	97900	0
463	20240509	123100	200146900	97900	97900	97900	97900	0
464	20240509	123000	200146900	97900	98000	98000	97900	118
465	20240509	122900	188590200	98000	98000	98000	98000	15
466	20240509	122800	187120200	98100	98100	98100	98100	6
467	20240509	122700	186531600	98200	98200	98200	98200	0
468	20240509	122600	186531600	98200	98200	98200	98200	1
469	20240509	122500	186433400	98200	98200	98200	98200	1
470	20240509	122400	186335200	98200	98200	98200	98200	0
471	20240509	122300	186335200	98200	98200	98200	98200	1
472	20240509	122200	186237000	98200	98200	98200	98200	0
473	20240509	122100	186237000	98200	98200	98200	98200	3
474	20240509	122000	185942400	98100	98100	98100	98100	0
475	20240509	121900	185942400	98100	98100	98100	98100	0
476	20240509	121800	185942400	98100	98100	98100	98100	0
477	20240509	121700	185942400	98100	98100	98100	98100	0
478	20240509	121600	185942400	98100	98100	98100	98100	0
479	20240509	121500	185942400	98100	98100	98100	98100	0
480	20240509	121400	185942400	98100	98100	98100	98100	0
481	20240509	121300	185942400	98100	98100	98100	98100	0
482	20240509	121200	185942400	98100	98100	98100	98100	82
483	20240509	121100	177898200	98300	98300	98300	98300	1
484	20240509	121000	177799900	98300	98300	98300	98300	1
485	20240509	120900	177701600	98400	98400	98400	98400	1
486	20240509	120800	177603200	98400	98200	98400	98200	11
487	20240509	120700	176522600	98200	98200	98200	98200	1
488	20240509	120600	176424400	98200	98200	98200	98200	31
489	20240509	120500	173380200	98100	98100	98100	98100	58
490	20240509	120400	167690400	98100	98100	98100	98100	0
491	20240509	120300	167690400	98100	98100	98100	98100	10
492	20240509	120200	166709400	98200	98200	98200	98200	1
493	20240509	120100	166611200	98200	98200	98200	98200	0
494	20240509	120000	166611200	98200	98200	98200	98200	1
495	20240509	115900	166513000	98200	98200	98200	98200	17
496	20240509	115800	164843600	98300	98300	98300	98300	40
497	20240509	115700	160911600	98400	98500	98500	98400	11
498	20240509	115600	159829100	98500	98500	98500	98500	0
499	20240509	115500	159829100	98500	98500	98500	98500	1
500	20240509	115400	159730600	98500	98500	98500	98500	0
501	20240509	115300	159730600	98500	98500	98500	98500	1
502	20240509	115200	159632100	98500	98500	98500	98500	0
503	20240509	115100	159632100	98500	98500	98500	98500	1
504	20240509	115000	159533600	98500	98500	98500	98500	1
505	20240509	114900	159435100	98500	98500	98500	98500	0
506	20240509	114800	159435100	98500	98500	98500	98500	1
507	20240509	114700	159336600	98500	98500	98500	98500	0
508	20240509	114600	159336600	98500	98500	98500	98500	1
509	20240509	114500	159238100	98500	98500	98500	98500	0
510	20240509	114400	159238100	98500	98400	98500	98400	8
511	20240509	114300	158450200	98400	98400	98400	98400	0
512	20240509	114200	158450200	98400	98400	98400	98400	0
513	20240509	114100	158450200	98400	98400	98400	98400	0
514	20240509	114000	158450200	98400	98400	98400	98400	0
515	20240509	113900	158450200	98400	98500	98500	98400	4
516	20240509	113800	158056300	98500	98500	98500	98500	1
517	20240509	113700	157957800	98300	98300	98300	98300	0
518	20240509	113600	157957800	98300	98300	98300	98300	0
519	20240509	113500	157957800	98300	98300	98300	98300	0
520	20240509	113400	157957800	98300	98300	98300	98300	0
521	20240509	113300	157957800	98300	98300	98300	98300	0
522	20240509	113200	157957800	98300	98300	98300	98300	0
523	20240509	113100	157957800	98300	98300	98300	98300	0
524	20240509	113000	157957800	98300	98300	98300	98300	35
525	20240509	112900	154517300	98500	98500	98500	98500	1
526	20240509	112800	154418800	98500	98500	98500	98500	33
527	20240509	112700	151168300	98500	98700	98700	98500	2
528	20240509	112600	150971100	98700	98700	98700	98700	0
529	20240509	112500	150971100	98700	98700	98700	98700	2
530	20240509	112400	150773700	98700	98400	98700	98400	5
531	20240509	112300	150280800	98300	98300	98300	98300	0
532	20240509	112200	150280800	98300	98300	98300	98300	0
533	20240509	112100	150280800	98300	98300	98300	98300	0
534	20240509	112000	150280800	98300	98300	98300	98300	0
535	20240509	111900	150280800	98300	98300	98300	98300	0
536	20240509	111800	150280800	98300	98300	98300	98300	0
537	20240509	111700	150280800	98300	98300	98300	98300	7
538	20240509	111600	149592700	98200	98200	98200	98200	0
539	20240509	111500	149592700	98200	98200	98200	98200	0
540	20240509	111400	149592700	98200	98200	98200	98200	0
541	20240509	111300	149592700	98200	98200	98200	98200	0
542	20240509	111200	149592700	98200	98200	98200	98200	0
543	20240509	111100	149592700	98200	98200	98200	98200	0
544	20240509	111000	149592700	98200	98200	98200	98200	0
545	20240509	110900	149592700	98200	98200	98200	98200	0
546	20240509	110800	149592700	98200	98200	98200	98200	10
547	20240509	110700	148610700	98200	98200	98200	98200	0
548	20240509	110600	148610700	98200	98200	98200	98200	0
549	20240509	110500	148610700	98200	98200	98200	98200	0
550	20240509	110400	148610700	98200	98200	98200	98200	0
551	20240509	110300	148610700	98200	98300	98800	98200	25
552	20240509	110200	146146000	98200	98200	98200	98200	0
553	20240509	110100	146146000	98200	98200	98200	98200	0
554	20240509	110000	146146000	98200	98200	98200	98200	0
555	20240509	105900	146146000	98200	98200	98200	98200	0
556	20240509	105800	146146000	98200	98200	98200	98200	0
557	20240509	105700	146146000	98200	98200	98200	98200	10
558	20240509	105600	145164000	98100	98100	98100	98100	10
559	20240509	105500	144183000	98200	98200	98200	98200	1
560	20240509	105400	144084800	98200	98200	98200	98200	2
561	20240509	105300	143888400	98200	98200	98200	98200	0
562	20240509	105200	143888400	98200	98300	98300	98200	31
563	20240509	105100	140844100	98300	98300	98300	98300	22
564	20240509	105000	138681500	98300	98300	98300	98300	0
565	20240509	104900	138681500	98300	98300	98300	98300	0
566	20240509	104800	138681500	98300	98400	98400	98300	8
567	20240509	104700	137894700	98400	98400	98400	98400	0
568	20240509	104600	137894700	98400	98400	98400	98400	0
569	20240509	104500	137894700	98400	98400	98400	98400	0
570	20240509	104400	137894700	98400	98400	98400	98400	0
571	20240509	104300	137894700	98400	98600	98600	98400	12
572	20240509	104200	136713500	98700	98700	98700	98700	0
573	20240509	104100	136713500	98700	98700	98700	98700	1
574	20240509	104000	136614800	98700	98700	98700	98700	1
575	20240509	103900	136516100	98700	98700	98700	98700	0
576	20240509	103800	136516100	98700	98700	98700	98700	1
577	20240509	103700	136417400	98700	98700	98700	98700	0
578	20240509	103600	136417400	98700	98700	98700	98700	1
579	20240509	103500	136318700	98700	98700	98700	98700	1
580	20240509	103400	136220000	98700	98700	98700	98700	2
581	20240509	103300	136022600	98700	98700	98700	98700	1
582	20240509	103200	135923900	98700	98700	98700	98700	0
583	20240509	103100	135923900	98700	98700	98700	98700	1
584	20240509	103000	135825200	98700	98700	98700	98700	0
585	20240509	102900	135825200	98700	98700	98700	98700	11
586	20240509	102800	134739500	98700	98700	98700	98700	0
587	20240509	102700	134739500	98700	98700	98700	98700	2
588	20240509	102600	134542100	98500	98500	98500	98500	0
589	20240509	102500	134542100	98500	98500	98500	98500	0
590	20240509	102400	134542100	98500	98500	98500	98500	1
591	20240509	102300	134443600	98500	98500	98500	98500	0
592	20240509	102200	134443600	98500	98500	98500	98500	1
593	20240509	102100	134345100	98500	98500	98500	98500	0
594	20240509	102000	134345100	98500	98500	98500	98500	1
595	20240509	101900	134246600	98500	98500	98500	98500	1
596	20240509	101800	134148100	98500	98500	98500	98500	0
597	20240509	101700	134148100	98500	98500	98500	98500	1
598	20240509	101600	134049600	98500	98500	98500	98500	14
599	20240509	101500	132670600	98500	98500	98500	98500	10
600	20240509	101400	131685600	98500	98500	98500	98500	0
601	20240509	101300	131685600	98500	98600	98600	98500	5
602	20240509	101200	131192900	98600	98600	98600	98600	0
603	20240509	101100	131192900	98600	98600	98600	98600	0
604	20240509	101000	131192900	98600	98700	98700	98600	63
605	20240509	100900	124980400	98700	98700	98700	98700	0
606	20240509	100800	124980400	98700	98900	98900	98700	12
607	20240509	100700	123795000	99000	99000	99000	99000	2
608	20240509	100600	123597000	99000	99000	99000	99000	3
609	20240509	100500	123300000	99000	99000	99000	99000	1
610	20240509	100400	123201000	99000	99000	99000	99000	3
611	20240509	100300	122904000	99000	99000	99000	99000	1
612	20240509	100200	122805000	99000	99000	99000	99000	36
613	20240509	100100	119241000	99000	99000	99000	99000	1
614	20240509	100000	119142000	99000	99000	99000	99000	1
615	20240509	095900	119043000	98900	98900	98900	98900	1
616	20240509	095800	118944100	98900	98900	98900	98900	1
617	20240509	095700	118845200	98900	98900	98900	98900	2
618	20240509	095600	118647400	99000	99000	99000	99000	2
619	20240509	095500	118449400	99000	99000	99000	99000	0
620	20240509	095400	118449400	99000	99000	99000	99000	1
621	20240509	095300	118350400	98900	98900	98900	98900	0
622	20240509	095200	118350400	98900	98900	98900	98900	1
623	20240509	095100	118251500	98900	99000	99000	98900	10
624	20240509	095000	117261600	99000	99200	99200	99000	60
625	20240509	094900	111320500	99200	99400	99400	99200	26
626	20240509	094800	108740300	99300	99300	99300	99300	16
627	20240509	094700	107151500	99400	99400	99400	99400	136
628	20240509	094600	93633100	99400	99400	99400	99400	25
629	20240509	094500	91148100	99400	99400	99400	99400	49
630	20240509	094400	86277500	99300	99200	99400	99200	63
631	20240509	094300	80021600	99200	99100	99200	99100	130
632	20240509	094200	67127700	99100	99100	99100	99000	38
633	20240509	094100	63363600	99100	99100	99100	99000	25
634	20240509	094000	60887700	99100	99000	99100	99000	28
635	20240509	093900	58113100	99100	99100	99100	99100	59
636	20240509	093800	52266200	99100	99000	99100	98900	126
637	20240509	093700	39789800	99000	98900	99000	98900	106
638	20240509	093600	29301800	98900	98900	98900	98900	50
639	20240509	093500	24356800	98900	98900	98900	98800	41
640	20240509	093400	20302300	98900	98800	98900	98800	33
641	20240509	093300	17039600	98800	98800	98800	98800	22
642	20240509	093200	14866000	98600	98600	98600	98600	10
643	20240509	093100	13880000	98500	98800	98800	98500	11
644	20240509	093000	12796200	98400	98400	98400	98400	0
645	20240509	092900	12796200	98400	98400	98400	98400	0
646	20240509	092800	12796200	98400	98800	98800	98400	2
647	20240509	092700	12599000	98800	98800	98800	98800	0
648	20240509	092600	12599000	98800	98500	98800	98500	91
649	20240509	092500	3617700	98400	98400	98400	98400	2
650	20240509	092400	3420900	98300	98300	98300	98300	1
651	20240509	092300	3322600	97900	97900	97900	97900	0
652	20240509	092200	3322600	97900	97900	97900	97900	0
653	20240509	092100	3322600	97900	97900	97900	97900	0
654	20240509	092000	3322600	97900	97900	97900	97900	11
655	20240509	091900	2245700	97800	97800	97800	97800	0
656	20240509	091800	2245700	97800	97800	97800	97800	0
657	20240509	091700	2245700	97800	97800	97800	97800	0
658	20240509	091600	2245700	97800	97800	97800	97800	0
659	20240509	091500	2245700	97800	97800	97800	97800	1
660	20240509	091400	2147900	97700	97700	97700	97700	0
661	20240509	091300	2147900	97700	97700	97700	97700	0
662	20240509	091200	2147900	97700	97700	97700	97700	0
663	20240509	091100	2147900	97700	97800	97800	97700	6
664	20240509	091000	1561600	97600	97600	97600	97600	0
665	20240509	090900	1561600	97600	97600	97600	97600	0
666	20240509	090800	1561600	97600	97600	97600	97600	0
667	20240509	090700	1561600	97600	97600	97600	97600	0
668	20240509	090600	1561600	97600	97600	97600	97600	0
669	20240509	090500	1561600	97600	97600	97600	97600	0
670	20240509	090400	1561600	97600	97600	97600	97600	0
671	20240509	090300	1561600	97600	97600	97600	97600	0
672	20240509	090200	1561600	97600	97600	97600	97600	0
673	20240509	090100	1561600	97600	97600	97600	97600	0
674	20240509	090000	1561600	97600	97600	97600	97600	16