KissMeData/120030/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	201200	228176200	97400	97400	97400	97400	22
3	20240522	201100	228176200	97400	97400	97400	97400	0
4	20240522	201000	228176200	97400	97400	97400	97400	0
5	20240522	200900	228176200	97400	97400	97400	97400	0
6	20240522	200800	228176200	97400	97400	97400	97400	0
7	20240522	200700	228176200	97400	97400	97400	97400	0
8	20240522	200600	228176200	97400	97400	97400	97400	0
9	20240522	200500	228176200	97400	97400	97400	97400	0
10	20240522	200400	228176200	97400	97400	97400	97400	0
11	20240522	200300	228176200	97400	97400	97400	97400	0
12	20240522	200200	228176200	97400	97400	97400	97400	0
13	20240522	200100	228176200	97400	97400	97400	97400	0
14	20240522	200000	228176200	97400	97400	97400	97400	0
15	20240522	195900	228176200	97400	97400	97400	97400	0
16	20240522	195800	228176200	97400	97400	97400	97400	0
17	20240522	195700	228176200	97400	97400	97400	97400	0
18	20240522	195600	228176200	97400	97400	97400	97400	0
19	20240522	195500	228176200	97400	97400	97400	97400	0
20	20240522	195400	228176200	97400	97400	97400	97400	0
21	20240522	195300	228176200	97400	97400	97400	97400	0
22	20240522	195200	228176200	97400	97400	97400	97400	0
23	20240522	195100	228176200	97400	97400	97400	97400	0
24	20240522	195000	228176200	97400	97400	97400	97400	0
25	20240522	194900	228176200	97400	97400	97400	97400	0
26	20240522	194800	228176200	97400	97400	97400	97400	0
27	20240522	194700	228176200	97400	97400	97400	97400	0
28	20240522	194600	228176200	97400	97400	97400	97400	0
29	20240522	194500	228176200	97400	97400	97400	97400	0
30	20240522	194400	228176200	97400	97400	97400	97400	0
31	20240522	194300	228176200	97400	97400	97400	97400	0
32	20240522	194200	228176200	97400	97400	97400	97400	22
33	20240522	194100	228176200	97400	97400	97400	97400	0
34	20240522	194000	228176200	97400	97400	97400	97400	0
35	20240522	193900	228176200	97400	97400	97400	97400	0
36	20240522	193800	228176200	97400	97400	97400	97400	0
37	20240522	193700	228176200	97400	97400	97400	97400	0
38	20240522	193600	228176200	97400	97400	97400	97400	0
39	20240522	193500	228176200	97400	97400	97400	97400	0
40	20240522	193400	228176200	97400	97400	97400	97400	0
41	20240522	193300	228176200	97400	97400	97400	97400	0
42	20240522	193200	228176200	97400	97400	97400	97400	0
43	20240522	193100	228176200	97400	97400	97400	97400	0
44	20240522	193000	228176200	97400	97400	97400	97400	0
45	20240522	192900	228176200	97400	97400	97400	97400	0
46	20240522	192800	228176200	97400	97400	97400	97400	0
47	20240522	192700	228176200	97400	97400	97400	97400	0
48	20240522	192600	228176200	97400	97400	97400	97400	0
49	20240522	192500	228176200	97400	97400	97400	97400	0
50	20240522	192400	228176200	97400	97400	97400	97400	0
51	20240522	192300	228176200	97400	97400	97400	97400	0
52	20240522	192200	228176200	97400	97400	97400	97400	0
53	20240522	192100	228176200	97400	97400	97400	97400	0
54	20240522	192000	228176200	97400	97400	97400	97400	0
55	20240522	191900	228176200	97400	97400	97400	97400	0
56	20240522	191800	228176200	97400	97400	97400	97400	0
57	20240522	191700	228176200	97400	97400	97400	97400	0
58	20240522	191600	228176200	97400	97400	97400	97400	0
59	20240522	191500	228176200	97400	97400	97400	97400	0
60	20240522	191400	228176200	97400	97400	97400	97400	0
61	20240522	191300	228176200	97400	97400	97400	97400	0
62	20240522	191200	228176200	97400	97400	97400	97400	22
63	20240522	191100	228176200	97400	97400	97400	97400	0
64	20240522	191000	228176200	97400	97400	97400	97400	0
65	20240522	190900	228176200	97400	97400	97400	97400	0
66	20240522	190800	228176200	97400	97400	97400	97400	0
67	20240522	190700	228176200	97400	97400	97400	97400	0
68	20240522	190600	228176200	97400	97400	97400	97400	0
69	20240522	190500	228176200	97400	97400	97400	97400	0
70	20240522	190400	228176200	97400	97400	97400	97400	0
71	20240522	190300	228176200	97400	97400	97400	97400	0
72	20240522	190200	228176200	97400	97400	97400	97400	0
73	20240522	190100	228176200	97400	97400	97400	97400	0
74	20240522	190000	228176200	97400	97400	97400	97400	0
75	20240522	185900	228176200	97400	97400	97400	97400	0
76	20240522	185800	228176200	97400	97400	97400	97400	0
77	20240522	185700	228176200	97400	97400	97400	97400	0
78	20240522	185600	228176200	97400	97400	97400	97400	0
79	20240522	185500	228176200	97400	97400	97400	97400	0
80	20240522	185400	228176200	97400	97400	97400	97400	0
81	20240522	185300	228176200	97400	97400	97400	97400	0
82	20240522	185200	228176200	97400	97400	97400	97400	0
83	20240522	185100	228176200	97400	97400	97400	97400	0
84	20240522	185000	228176200	97400	97400	97400	97400	0
85	20240522	184900	228176200	97400	97400	97400	97400	0
86	20240522	184800	228176200	97400	97400	97400	97400	0
87	20240522	184700	228176200	97400	97400	97400	97400	0
88	20240522	184600	228176200	97400	97400	97400	97400	0
89	20240522	184500	228176200	97400	97400	97400	97400	0
90	20240522	184400	228176200	97400	97400	97400	97400	0
91	20240522	184300	228176200	97400	97400	97400	97400	0
92	20240522	184200	228176200	97400	97400	97400	97400	22
93	20240522	184100	228176200	97400	97400	97400	97400	0
94	20240522	184000	228176200	97400	97400	97400	97400	0
95	20240522	183900	228176200	97400	97400	97400	97400	0
96	20240522	183800	228176200	97400	97400	97400	97400	0
97	20240522	183700	228176200	97400	97400	97400	97400	0
98	20240522	183600	228176200	97400	97400	97400	97400	0
99	20240522	183500	228176200	97400	97400	97400	97400	0
100	20240522	183400	228176200	97400	97400	97400	97400	0
101	20240522	183300	228176200	97400	97400	97400	97400	0
102	20240522	183200	228176200	97400	97400	97400	97400	0
103	20240522	183100	228176200	97400	97400	97400	97400	0
104	20240522	183000	228176200	97400	97400	97400	97400	0
105	20240522	182900	228176200	97400	97400	97400	97400	0
106	20240522	182800	228176200	97400	97400	97400	97400	0
107	20240522	182700	228176200	97400	97400	97400	97400	0
108	20240522	182600	228176200	97400	97400	97400	97400	0
109	20240522	182500	228176200	97400	97400	97400	97400	0
110	20240522	182400	228176200	97400	97400	97400	97400	0
111	20240522	182300	228176200	97400	97400	97400	97400	0
112	20240522	182200	228176200	97400	97400	97400	97400	0
113	20240522	182100	228176200	97400	97400	97400	97400	0
114	20240522	182000	228176200	97400	97400	97400	97400	0
115	20240522	181900	228176200	97400	97400	97400	97400	0
116	20240522	181800	228176200	97400	97400	97400	97400	0
117	20240522	181700	228176200	97400	97400	97400	97400	0
118	20240522	181600	228176200	97400	97400	97400	97400	0
119	20240522	181500	228176200	97400	97400	97400	97400	0
120	20240522	181400	228176200	97400	97400	97400	97400	0
121	20240522	181300	228176200	97400	97400	97400	97400	0
122	20240522	181200	228176200	97400	97400	97400	97400	22
123	20240522	181100	228176200	97400	97400	97400	97400	0
124	20240522	181000	228176200	97400	97400	97400	97400	0
125	20240522	180900	228176200	97400	97400	97400	97400	0
126	20240522	180800	228176200	97400	97400	97400	97400	0
127	20240522	180700	228176200	97400	97400	97400	97400	0
128	20240522	180600	228176200	97400	97400	97400	97400	0
129	20240522	180500	228176200	97400	97400	97400	97400	0
130	20240522	180400	228176200	97400	97400	97400	97400	0
131	20240522	180300	228176200	97400	97400	97400	97400	0
132	20240522	180200	228176200	97400	97400	97400	97400	0
133	20240522	180100	228176200	97400	97400	97400	97400	0
134	20240522	180000	228176200	97400	97400	97400	97400	0
135	20240522	175900	228176200	97400	97400	97400	97400	0
136	20240522	175800	228176200	97400	97400	97400	97400	0
137	20240522	175700	228176200	97400	97400	97400	97400	0
138	20240522	175600	228176200	97400	97400	97400	97400	0
139	20240522	175500	228176200	97400	97400	97400	97400	0
140	20240522	175400	228176200	97400	97400	97400	97400	0
141	20240522	175300	228176200	97400	97400	97400	97400	0
142	20240522	175200	228176200	97400	97400	97400	97400	0
143	20240522	175100	228176200	97400	97400	97400	97400	0
144	20240522	175000	228176200	97400	97400	97400	97400	0
145	20240522	174900	228176200	97400	97400	97400	97400	0
146	20240522	174800	228176200	97400	97400	97400	97400	0
147	20240522	174700	228176200	97400	97400	97400	97400	0
148	20240522	174600	228176200	97400	97400	97400	97400	0
149	20240522	174500	228176200	97400	97400	97400	97400	0
150	20240522	174400	228176200	97400	97400	97400	97400	0
151	20240522	174300	228176200	97400	97400	97400	97400	0
152	20240522	174200	228176200	97400	97400	97400	97400	22
153	20240522	174100	228176200	97400	97400	97400	97400	0
154	20240522	174000	228176200	97400	97400	97400	97400	0
155	20240522	173900	228176200	97400	97400	97400	97400	0
156	20240522	173800	228176200	97400	97400	97400	97400	0
157	20240522	173700	228176200	97400	97400	97400	97400	0
158	20240522	173600	228176200	97400	97400	97400	97400	0
159	20240522	173500	228176200	97400	97400	97400	97400	0
160	20240522	173400	228176200	97400	97400	97400	97400	0
161	20240522	173300	228176200	97400	97400	97400	97400	0
162	20240522	173200	228176200	97400	97400	97400	97400	0
163	20240522	173100	228176200	97400	97400	97400	97400	0
164	20240522	173000	228176200	97400	97400	97400	97400	0
165	20240522	172900	228176200	97400	97400	97400	97400	0
166	20240522	172800	228176200	97400	97400	97400	97400	0
167	20240522	172700	228176200	97400	97400	97400	97400	0
168	20240522	172600	228176200	97400	97400	97400	97400	0
169	20240522	172500	228176200	97400	97400	97400	97400	0
170	20240522	172400	228176200	97400	97400	97400	97400	0
171	20240522	172300	228176200	97400	97400	97400	97400	0
172	20240522	172200	228176200	97400	97400	97400	97400	0
173	20240522	172100	228176200	97400	97400	97400	97400	0
174	20240522	172000	228176200	97400	97400	97400	97400	0
175	20240522	171900	228176200	97400	97400	97400	97400	0
176	20240522	171800	228176200	97400	97400	97400	97400	0
177	20240522	171700	228176200	97400	97400	97400	97400	0
178	20240522	171600	228176200	97400	97400	97400	97400	0
179	20240522	171500	228176200	97400	97400	97400	97400	0
180	20240522	171400	228176200	97400	97400	97400	97400	0
181	20240522	171300	228176200	97400	97400	97400	97400	0
182	20240522	171200	228176200	97400	97400	97400	97400	22
183	20240522	171100	228176200	97400	97400	97400	97400	0
184	20240522	171000	228176200	97400	97400	97400	97400	0
185	20240522	170900	228176200	97400	97400	97400	97400	0
186	20240522	170800	228176200	97400	97400	97400	97400	0
187	20240522	170700	228176200	97400	97400	97400	97400	0
188	20240522	170600	228176200	97400	97400	97400	97400	0
189	20240522	170500	228176200	97400	97400	97400	97400	0
190	20240522	170400	228176200	97400	97400	97400	97400	0
191	20240522	170300	228176200	97400	97400	97400	97400	0
192	20240522	170200	228176200	97400	97400	97400	97400	0
193	20240522	170100	228176200	97400	97400	97400	97400	0
194	20240522	170000	228176200	97400	97400	97400	97400	0
195	20240522	165900	228176200	97400	97400	97400	97400	0
196	20240522	165800	228176200	97400	97400	97400	97400	0
197	20240522	165700	228176200	97400	97400	97400	97400	0
198	20240522	165600	228176200	97400	97400	97400	97400	0
199	20240522	165500	228176200	97400	97400	97400	97400	0
200	20240522	165400	228176200	97400	97400	97400	97400	0
201	20240522	165300	228176200	97400	97400	97400	97400	0
202	20240522	165200	228176200	97400	97400	97400	97400	0
203	20240522	165100	228176200	97400	97400	97400	97400	0
204	20240522	165000	228176200	97400	97400	97400	97400	0
205	20240522	164900	228176200	97400	97400	97400	97400	0
206	20240522	164800	228176200	97400	97400	97400	97400	0
207	20240522	164700	228176200	97400	97400	97400	97400	0
208	20240522	164600	228176200	97400	97400	97400	97400	0
209	20240522	164500	228176200	97400	97400	97400	97400	0
210	20240522	164400	228176200	97400	97400	97400	97400	0
211	20240522	164300	228176200	97400	97400	97400	97400	0
212	20240522	164200	228176200	97400	97400	97400	97400	22
213	20240522	164100	228176200	97400	97400	97400	97400	0
214	20240522	164000	228176200	97400	97400	97400	97400	0
215	20240522	163900	228176200	97400	97400	97400	97400	0
216	20240522	163800	228176200	97400	97400	97400	97400	0
217	20240522	163700	228176200	97400	97400	97400	97400	0
218	20240522	163600	228176200	97400	97400	97400	97400	0
219	20240522	163500	228176200	97400	97400	97400	97400	0
220	20240522	163400	228176200	97400	97400	97400	97400	0
221	20240522	163300	228176200	97400	97400	97400	97400	0
222	20240522	163200	228176200	97400	97400	97400	97400	0
223	20240522	163100	228176200	97400	97400	97400	97400	0
224	20240522	163000	228176200	97400	97400	97400	97400	0
225	20240522	162900	228176200	97400	97400	97400	97400	0
226	20240522	162800	228176200	97400	97400	97400	97400	0
227	20240522	162700	228176200	97400	97400	97400	97400	0
228	20240522	162600	228176200	97400	97400	97400	97400	0
229	20240522	162500	228176200	97400	97400	97400	97400	0
230	20240522	162400	228176200	97400	97400	97400	97400	0
231	20240522	162300	228176200	97400	97400	97400	97400	0
232	20240522	162200	228176200	97400	97400	97400	97400	0
233	20240522	162100	228176200	97400	97400	97400	97400	0
234	20240522	162000	228176200	97400	97400	97400	97400	0
235	20240522	161900	228176200	97400	97400	97400	97400	0
236	20240522	161800	228176200	97400	97400	97400	97400	0
237	20240522	161700	228176200	97400	97400	97400	97400	0
238	20240522	161600	228176200	97400	97400	97400	97400	0
239	20240522	161500	228176200	97400	97400	97400	97400	0
240	20240522	161400	228176200	97400	97400	97400	97400	0
241	20240522	161300	228176200	97400	97400	97400	97400	0
242	20240522	161200	228176200	97400	97400	97400	97400	22
243	20240522	161100	228176200	97400	97400	97400	97400	0
244	20240522	161000	228176200	97400	97400	97400	97400	0
245	20240522	160900	228176200	97400	97400	97400	97400	0
246	20240522	160800	228176200	97400	97400	97400	97400	0
247	20240522	160700	228176200	97400	97400	97400	97400	0
248	20240522	160600	228176200	97400	97400	97400	97400	0
249	20240522	160500	228176200	97400	97400	97400	97400	0
250	20240522	160400	228176200	97400	97400	97400	97400	0
251	20240522	160300	228176200	97400	97400	97400	97400	0
252	20240522	160200	228176200	97400	97400	97400	97400	0
253	20240522	160100	228176200	97400	97400	97400	97400	0
254	20240522	160000	228176200	97400	97400	97400	97400	0
255	20240522	155900	228176200	97400	97400	97400	97400	0
256	20240522	155800	228176200	97400	97400	97400	97400	0
257	20240522	155700	228176200	97400	97400	97400	97400	0
258	20240522	155600	228176200	97400	97400	97400	97400	0
259	20240522	155500	228176200	97400	97400	97400	97400	0
260	20240522	155400	228176200	97400	97400	97400	97400	0
261	20240522	155300	228176200	97400	97400	97400	97400	0
262	20240522	155200	228176200	97400	97400	97400	97400	0
263	20240522	155100	228176200	97400	97400	97400	97400	0
264	20240522	155000	228176200	97400	97400	97400	97400	0
265	20240522	154900	228176200	97400	97400	97400	97400	0
266	20240522	154800	228176200	97400	97400	97400	97400	0
267	20240522	154700	228176200	97400	97400	97400	97400	0
268	20240522	154600	228176200	97400	97400	97400	97400	0
269	20240522	154500	228176200	97400	97400	97400	97400	0
270	20240522	154400	228176200	97400	97400	97400	97400	0
271	20240522	154300	228176200	97400	97400	97400	97400	0
272	20240522	154200	228176200	97400	97400	97400	97400	22
273	20240522	154100	228176200	97400	97400	97400	97400	0
274	20240522	154000	228176200	97400	97400	97400	97400	0
275	20240522	153900	228176200	97400	97400	97400	97400	0
276	20240522	153800	228176200	97400	97400	97400	97400	0
277	20240522	153700	228176200	97400	97400	97400	97400	0
278	20240522	153600	228176200	97400	97400	97400	97400	0
279	20240522	153500	228176200	97400	97400	97400	97400	0
280	20240522	153400	228176200	97400	97400	97400	97400	0
281	20240522	153300	228176200	97400	97400	97400	97400	0
282	20240522	153200	228176200	97400	97400	97400	97400	0
283	20240522	153100	228176200	97400	97400	97400	97400	0
284	20240522	153000	228176200	97400	97400	97400	97400	22
285	20240522	152900	226033400	96800	96800	96800	96800	0
286	20240522	152800	226033400	96800	96800	96800	96800	0
287	20240522	152700	226033400	96800	96800	96800	96800	0
288	20240522	152600	226033400	96800	96800	96800	96800	0
289	20240522	152500	226033400	96800	96800	96800	96800	0
290	20240522	152400	226033400	96800	96800	96800	96800	0
291	20240522	152300	226033400	96800	96800	96800	96800	0
292	20240522	152200	226033400	96800	96800	96800	96800	0
293	20240522	152100	226033400	96800	96800	96800	96800	0
294	20240522	152000	226033400	96800	96800	96800	96800	0
295	20240522	151900	226033400	96800	97300	97300	96800	24
296	20240522	151800	223700200	97300	97100	97300	97100	6
297	20240522	151700	223116700	96700	96800	96800	96700	20
298	20240522	151600	221180800	96800	96800	96800	96800	0
299	20240522	151500	221180800	96800	96800	96800	96800	3
300	20240522	151400	220890400	96800	96800	96800	96800	0
301	20240522	151300	220890400	96800	96800	96800	96800	0
302	20240522	151200	220890400	96800	96800	96800	96800	0
303	20240522	151100	220890400	96800	96800	96800	96800	0
304	20240522	151000	220890400	96800	96800	96800	96800	1
305	20240522	150900	220793600	97000	97000	97000	97000	0
306	20240522	150800	220793600	97000	97000	97000	97000	0
307	20240522	150700	220793600	97000	97000	97000	97000	11
308	20240522	150600	219726600	97400	97400	97400	97400	0
309	20240522	150500	219726600	97400	97400	97400	97400	0
310	20240522	150400	219726600	97400	97400	97400	97400	0
311	20240522	150300	219726600	97400	97400	97400	97400	0
312	20240522	150200	219726600	97400	97400	97400	97400	0
313	20240522	150100	219726600	97400	97400	97400	97400	0
314	20240522	150000	219726600	97400	97100	97400	97100	44
315	20240522	145900	215443700	97000	97000	97000	97000	80
316	20240522	145800	207683700	96900	96900	96900	96900	20
317	20240522	145700	205745700	96800	96800	96800	96800	0
318	20240522	145600	205745700	96800	96800	96800	96800	0
319	20240522	145500	205745700	96800	96800	96800	96800	0
320	20240522	145400	205745700	96800	96800	96800	96800	1
321	20240522	145300	205648900	96800	96800	96800	96800	1
322	20240522	145200	205552100	96800	96800	96800	96800	0
323	20240522	145100	205552100	96800	96800	96800	96800	1
324	20240522	145000	205455300	96900	96800	96900	96800	5
325	20240522	144900	204970900	96800	96700	96800	96700	3
326	20240522	144800	204680700	96700	96700	96700	96700	21
327	20240522	144700	202650000	96700	96600	96700	96600	29
328	20240522	144600	199848500	96500	96500	96500	96500	0
329	20240522	144500	199848500	96500	96600	96600	96500	23
330	20240522	144400	197626800	96700	96700	96700	96700	1
331	20240522	144300	197530100	96700	96700	96700	96700	1
332	20240522	144200	197433400	96700	96700	96700	96700	5
333	20240522	144100	196949900	96800	96800	96800	96800	1
334	20240522	144000	196853100	96800	96800	96800	96800	2
335	20240522	143900	196659500	96800	96800	96800	96800	9
336	20240522	143800	195788300	96800	96800	96800	96800	0
337	20240522	143700	195788300	96800	96800	96800	96800	1
338	20240522	143600	195691500	96800	96800	96800	96800	0
339	20240522	143500	195691500	96800	96800	96800	96800	1
340	20240522	143400	195594700	96800	96800	96800	96800	1
341	20240522	143300	195497900	96800	96800	96800	96800	2
342	20240522	143200	195304300	96800	96800	96800	96800	2
343	20240522	143100	195110700	96800	96800	96800	96800	1
344	20240522	143000	195013900	96800	96700	96800	96700	11
345	20240522	142900	193949200	96800	96800	96800	96800	0
346	20240522	142800	193949200	96800	96800	96800	96800	2
347	20240522	142700	193755600	96800	96700	96800	96700	3
348	20240522	142600	193465300	96500	96500	96500	96500	0
349	20240522	142500	193465300	96500	96500	96500	96500	50
350	20240522	142400	188640300	96500	96700	96700	96500	130
351	20240522	142300	176090000	96900	96900	96900	96800	29
352	20240522	142200	173280700	97000	97000	97000	97000	0
353	20240522	142100	173280700	97000	97000	97000	97000	1
354	20240522	142000	173183700	97000	97000	97000	97000	4
355	20240522	141900	172795700	97000	97000	97000	97000	0
356	20240522	141800	172795700	97000	97000	97000	97000	21
357	20240522	141700	170758700	97000	97000	97000	97000	20
358	20240522	141600	168818700	97000	97000	97000	97000	4
359	20240522	141500	168430700	97000	96900	97000	96900	6
360	20240522	141400	167849000	96900	96900	96900	96900	1
361	20240522	141300	167752100	96900	96900	96900	96900	28
362	20240522	141200	165038900	96900	96900	96900	96900	0
363	20240522	141100	165038900	96900	96900	96900	96900	2
364	20240522	141000	164845100	96900	96900	96900	96900	10
365	20240522	140900	163876100	97000	97000	97000	97000	13
366	20240522	140800	162615100	97000	97000	97000	97000	0
367	20240522	140700	162615100	97000	97000	97000	97000	17
368	20240522	140600	160966100	97000	97000	97000	97000	0
369	20240522	140500	160966100	97000	97000	97000	97000	5
370	20240522	140400	160481100	97000	97000	97000	97000	7
371	20240522	140300	159802100	97000	97000	97000	97000	88
372	20240522	140200	151266100	97000	97100	97100	97000	92
373	20240522	140100	142333100	97200	97200	97200	97200	0
374	20240522	140000	142333100	97200	97200	97200	97200	1
375	20240522	135900	142235900	97200	97200	97200	97200	0
376	20240522	135800	142235900	97200	97200	97200	97200	1
377	20240522	135700	142138700	97200	97300	97300	97200	62
378	20240522	135600	136112100	97300	97300	97300	97300	0
379	20240522	135500	136112100	97300	97300	97300	97300	1
380	20240522	135400	136014800	97300	97300	97300	97300	0
381	20240522	135300	136014800	97300	97300	97300	97300	2
382	20240522	135200	135820200	97300	97500	97500	97300	12
383	20240522	135100	134650600	97500	97500	97500	97500	1
384	20240522	135000	134553100	97500	97500	97500	97500	0
385	20240522	134900	134553100	97500	97500	97500	97500	1
386	20240522	134800	134455600	97500	97500	97500	97500	1
387	20240522	134700	134358100	97500	97500	97500	97500	0
388	20240522	134600	134358100	97500	97500	97500	97500	1
389	20240522	134500	134260600	97500	97500	97500	97500	0
390	20240522	134400	134260600	97500	97400	97500	97200	243
391	20240522	134300	110638600	97500	97500	97500	97500	0
392	20240522	134200	110638600	97500	97500	97500	97500	2
393	20240522	134100	110443600	97500	97500	97500	97500	1
394	20240522	134000	110346100	97400	97400	97400	97400	0
395	20240522	133900	110346100	97400	97400	97400	97400	2
396	20240522	133800	110151300	97400	97400	97400	97400	3
397	20240522	133700	109859100	97400	97400	97400	97400	1
398	20240522	133600	109761700	97400	97400	97400	97400	8
399	20240522	133500	108982500	97400	97400	97400	97400	0
400	20240522	133400	108982500	97400	97400	97400	97400	0
401	20240522	133300	108982500	97400	97400	97400	97400	0
402	20240522	133200	108982500	97400	97400	97400	97400	2
403	20240522	133100	108787700	97600	97600	97600	97600	1
404	20240522	133000	108690100	97400	97400	97400	97400	0
405	20240522	132900	108690100	97400	97400	97400	97400	29
406	20240522	132800	105865500	97600	97600	97600	97600	1
407	20240522	132700	105767900	97600	97600	97600	97600	0
408	20240522	132600	105767900	97600	97600	97600	97600	1
409	20240522	132500	105670300	97600	97600	97600	97600	1
410	20240522	132400	105572700	97600	97600	97600	97600	0
411	20240522	132300	105572700	97600	97600	97600	97600	1
412	20240522	132200	105475100	97600	97600	97600	97600	0
413	20240522	132100	105475100	97600	97600	97600	97600	1
414	20240522	132000	105377500	97600	97600	97600	97600	3
415	20240522	131900	105084700	97500	97500	97500	97500	1
416	20240522	131800	104987200	97500	97500	97500	97500	2
417	20240522	131700	104792200	97500	97500	97500	97500	0
418	20240522	131600	104792200	97500	97500	97500	97500	1
419	20240522	131500	104694700	97500	97500	97500	97500	0
420	20240522	131400	104694700	97500	97500	97500	97500	1
421	20240522	131300	104597200	97500	97500	97500	97500	1
422	20240522	131200	104499700	97500	97500	97500	97500	0
423	20240522	131100	104499700	97500	97500	97500	97400	16
424	20240522	131000	102941100	97500	97500	97500	97500	0
425	20240522	130900	102941100	97500	97500	97500	97500	1
426	20240522	130800	102843600	97500	97500	97500	97500	0
427	20240522	130700	102843600	97500	97500	97500	97500	3
428	20240522	130600	102551100	97600	97600	97600	97600	0
429	20240522	130500	102551100	97600	97600	97600	97600	1
430	20240522	130400	102453500	97600	97600	97600	97600	1
431	20240522	130300	102355900	97600	97600	97600	97600	0
432	20240522	130200	102355900	97600	97600	97600	97600	1
433	20240522	130100	102258300	97600	97600	97600	97600	0
434	20240522	130000	102258300	97600	97600	97600	97600	1
435	20240522	125900	102160700	97600	97600	97600	97600	0
436	20240522	125800	102160700	97600	97600	97600	97600	1
437	20240522	125700	102063100	97600	97600	97600	97600	0
438	20240522	125600	102063100	97600	97600	97600	97600	1
439	20240522	125500	101965500	97600	97600	97600	97600	1
440	20240522	125400	101867900	97600	97600	97600	97600	0
441	20240522	125300	101867900	97600	97600	97600	97600	1
442	20240522	125200	101770300	97600	97600	97600	97600	0
443	20240522	125100	101770300	97600	97600	97600	97600	2
444	20240522	125000	101575100	97600	97600	97600	97600	0
445	20240522	124900	101575100	97600	97600	97600	97600	1
446	20240522	124800	101477500	97500	97500	97500	97500	2
447	20240522	124700	101282500	97400	97400	97400	97400	0
448	20240522	124600	101282500	97400	97400	97400	97400	0
449	20240522	124500	101282500	97400	97400	97400	97400	1
450	20240522	124400	101185100	97500	97500	97500	97500	6
451	20240522	124300	100600100	97500	97500	97500	97500	10
452	20240522	124200	99625100	97400	97400	97400	97400	4
453	20240522	124100	99235500	97300	97300	97300	97300	0
454	20240522	124000	99235500	97300	97300	97300	97300	0
455	20240522	123900	99235500	97300	97300	97300	97300	0
456	20240522	123800	99235500	97300	97300	97300	97300	0
457	20240522	123700	99235500	97300	97300	97300	97300	0
458	20240522	123600	99235500	97300	97300	97300	97300	0
459	20240522	123500	99235500	97300	97300	97300	97300	0
460	20240522	123400	99235500	97300	97500	97500	97300	100
461	20240522	123300	89496700	97600	97600	97600	97600	1
462	20240522	123200	89399100	97600	97600	97600	97600	1
463	20240522	123100	89301500	97600	97600	97600	97600	0
464	20240522	123000	89301500	97600	97600	97600	97600	1
465	20240522	122900	89203900	97600	97600	97600	97600	0
466	20240522	122800	89203900	97600	97600	97600	97600	1
467	20240522	122700	89106300	97600	97600	97600	97600	0
468	20240522	122600	89106300	97600	97600	97600	97600	2
469	20240522	122500	88911100	97600	97600	97600	97600	1
470	20240522	122400	88813500	97600	97600	97600	97600	0
471	20240522	122300	88813500	97600	97600	97600	97600	1
472	20240522	122200	88715900	97600	97600	97600	97600	10
473	20240522	122100	87739900	97600	97600	97600	97600	1
474	20240522	122000	87642300	97600	97600	97600	97600	7
475	20240522	121900	86959100	97500	97500	97500	97500	0
476	20240522	121800	86959100	97500	97500	97500	97500	3
477	20240522	121700	86666600	97500	97600	97600	97500	2
478	20240522	121600	86471500	97600	97600	97600	97600	1
479	20240522	121500	86373900	97600	97600	97600	97600	1
480	20240522	121400	86276300	97600	97600	97600	97600	1
481	20240522	121300	86178700	97600	97600	97600	97600	0
482	20240522	121200	86178700	97600	97600	97600	97600	13
483	20240522	121100	84909900	97700	97700	97700	97700	1
484	20240522	121000	84812200	97700	97700	97700	97700	0
485	20240522	120900	84812200	97700	97700	97700	97700	1
486	20240522	120800	84714500	97700	97700	97700	97700	0
487	20240522	120700	84714500	97700	97700	97700	97700	1
488	20240522	120600	84616800	97700	97700	97700	97700	11
489	20240522	120500	83542100	97700	97700	97700	97700	0
490	20240522	120400	83542100	97700	97900	97900	97700	2
491	20240522	120300	83346500	97900	97900	97900	97900	0
492	20240522	120200	83346500	97900	97900	97900	97900	1
493	20240522	120100	83248600	97900	97900	97900	97900	2
494	20240522	120000	83052800	97900	97900	97900	97900	1
495	20240522	115900	82954900	97900	97900	97900	97900	0
496	20240522	115800	82954900	97900	97900	97900	97900	1
497	20240522	115700	82857000	97900	97900	97900	97900	1
498	20240522	115600	82759100	97900	97900	97900	97900	0
499	20240522	115500	82759100	97900	97900	97900	97900	1
500	20240522	115400	82661200	97900	97900	97900	97900	0
501	20240522	115300	82661200	97900	97900	97900	97900	1
502	20240522	115200	82563300	97900	97900	97900	97900	0
503	20240522	115100	82563300	97900	97900	97900	97900	1
504	20240522	115000	82465400	97900	97900	97900	97900	2
505	20240522	114900	82269600	97900	97900	97900	97900	0
506	20240522	114800	82269600	97900	97900	97900	97900	1
507	20240522	114700	82171700	97900	97900	97900	97900	0
508	20240522	114600	82171700	97900	97900	97900	97900	1
509	20240522	114500	82073800	97900	97900	97900	97900	0
510	20240522	114400	82073800	97900	97900	97900	97900	1
511	20240522	114300	81975900	97900	97900	97900	97900	1
512	20240522	114200	81878000	97900	97900	97900	97900	0
513	20240522	114100	81878000	97900	97900	97900	97900	1
514	20240522	114000	81780100	97900	97900	97900	97900	0
515	20240522	113900	81780100	97900	97700	97900	97700	31
516	20240522	113800	78748300	97700	97700	97700	97700	0
517	20240522	113700	78748300	97700	97700	97700	97700	1
518	20240522	113600	78650600	97700	97700	97700	97700	1
519	20240522	113500	78552900	97700	97700	97700	97700	0
520	20240522	113400	78552900	97700	97700	97700	97700	1
521	20240522	113300	78455200	97700	97700	97700	97700	0
522	20240522	113200	78455200	97700	97700	97700	97700	1
523	20240522	113100	78357500	97700	97700	97700	97700	2
524	20240522	113000	78162100	97700	97700	97700	97700	1
525	20240522	112900	78064400	97700	97700	97700	97700	1
526	20240522	112800	77966700	97700	97700	97700	97700	0
527	20240522	112700	77966700	97700	97800	97800	97700	6
528	20240522	112600	77380400	97800	97800	97800	97800	0
529	20240522	112500	77380400	97800	97800	97800	97800	9
530	20240522	112400	76500200	97800	97800	97800	97800	11
531	20240522	112300	75424400	97900	97900	97900	97900	1
532	20240522	112200	75326500	97900	97900	97900	97900	1
533	20240522	112100	75228600	97900	97900	97900	97900	0
534	20240522	112000	75228600	97900	97900	97900	97900	1
535	20240522	111900	75130700	97900	97900	97900	97900	0
536	20240522	111800	75130700	97900	97900	97900	97900	1
537	20240522	111700	75032800	97900	97900	97900	97900	0
538	20240522	111600	75032800	97900	97900	97900	97900	1
539	20240522	111500	74934900	97900	97900	97900	97900	1
540	20240522	111400	74837000	97900	97900	97900	97900	0
541	20240522	111300	74837000	97900	97900	97900	97900	1
542	20240522	111200	74739100	97900	97900	97900	97900	0
543	20240522	111100	74739100	97900	97900	97900	97900	2
544	20240522	111000	74543300	97800	97800	97800	97800	1
545	20240522	110900	74445500	97800	97800	97800	97800	1
546	20240522	110800	74347700	97800	97800	97800	97800	1
547	20240522	110700	74249900	97800	97800	97800	97800	0
548	20240522	110600	74249900	97800	97800	97800	97800	2
549	20240522	110500	74054300	97800	97800	97800	97800	0
550	20240522	110400	74054300	97800	97900	97900	97800	18
551	20240522	110300	72292400	97900	97900	97900	97900	0
552	20240522	110200	72292400	97900	97900	97900	97900	1
553	20240522	110100	72194500	97900	97900	97900	97900	1
554	20240522	110000	72096600	97900	97900	97900	97900	0
555	20240522	105900	72096600	97900	97900	97900	97900	2
556	20240522	105800	71900800	97900	97900	97900	97900	10
557	20240522	105700	70921800	97800	97800	97800	97800	0
558	20240522	105600	70921800	97800	97800	97800	97800	0
559	20240522	105500	70921800	97800	97800	97900	97800	11
560	20240522	105400	69845100	97900	97900	97900	97900	30
561	20240522	105300	66908100	97600	97600	97600	97600	0
562	20240522	105200	66908100	97600	97600	97600	97600	0
563	20240522	105100	66908100	97600	97600	97600	97600	0
564	20240522	105000	66908100	97600	97600	97600	97600	0
565	20240522	104900	66908100	97600	97600	97600	97600	0
566	20240522	104800	66908100	97600	97600	97600	97600	0
567	20240522	104700	66908100	97600	97600	97600	97600	0
568	20240522	104600	66908100	97600	97600	97600	97600	0
569	20240522	104500	66908100	97600	97600	97600	97600	0
570	20240522	104400	66908100	97600	97600	97600	97600	0
571	20240522	104300	66908100	97600	97600	97600	97600	0
572	20240522	104200	66908100	97600	97600	97600	97600	0
573	20240522	104100	66908100	97600	97600	97600	97600	0
574	20240522	104000	66908100	97600	97600	97600	97600	0
575	20240522	103900	66908100	97600	97600	97600	97600	0
576	20240522	103800	66908100	97600	97600	97600	97600	0
577	20240522	103700	66908100	97600	97700	97700	97600	3
578	20240522	103600	66615200	97600	97600	97600	97600	0
579	20240522	103500	66615200	97600	97600	97600	97600	0
580	20240522	103400	66615200	97600	97600	97600	97600	0
581	20240522	103300	66615200	97600	98000	98000	97600	72
582	20240522	103200	59573300	98000	98000	98000	98000	2
583	20240522	103100	59377300	98000	98000	98000	98000	0
584	20240522	103000	59377300	98000	98000	98000	98000	0
585	20240522	102900	59377300	98000	98000	98000	98000	22
586	20240522	102800	57221300	98100	98100	98100	98100	0
587	20240522	102700	57221300	98100	98100	98100	98100	9
588	20240522	102600	56338400	98100	98200	98200	98100	15
589	20240522	102500	54865500	98200	98200	98200	98200	0
590	20240522	102400	54865500	98200	98200	98200	98200	12
591	20240522	102300	53687100	98200	98200	98200	98200	0
592	20240522	102200	53687100	98200	98200	98200	98200	1
593	20240522	102100	53588900	98100	98100	98100	98100	0
594	20240522	102000	53588900	98100	98100	98100	98100	0
595	20240522	101900	53588900	98100	98100	98100	98100	3
596	20240522	101800	53294600	98200	98100	98200	98100	12
597	20240522	101700	52117200	98100	98200	98200	98100	5
598	20240522	101600	51626600	98100	98100	98100	98100	0
599	20240522	101500	51626600	98100	98100	98100	98100	0
600	20240522	101400	51626600	98100	98100	98100	98100	31
601	20240522	101300	48585500	98100	98100	98100	98100	4
602	20240522	101200	48193100	98100	98100	98100	98100	1
603	20240522	101100	48095000	97800	97800	97800	97800	0
604	20240522	101000	48095000	97800	97800	97800	97800	0
605	20240522	100900	48095000	97800	97800	97800	97800	0
606	20240522	100800	48095000	97800	97800	97800	97800	0
607	20240522	100700	48095000	97800	97800	97800	97800	0
608	20240522	100600	48095000	97800	97800	97800	97800	0
609	20240522	100500	48095000	97800	97800	97800	97800	0
610	20240522	100400	48095000	97800	97800	97800	97800	2
611	20240522	100300	47899400	97900	98000	98000	97900	41
612	20240522	100200	43883400	98100	98100	98100	98100	0
613	20240522	100100	43883400	98100	98100	98100	98100	1
614	20240522	100000	43785300	98100	98100	98100	98100	1
615	20240522	095900	43687200	97600	97800	97800	97600	21
616	20240522	095800	41636200	97700	97700	97700	97700	0
617	20240522	095700	41636200	97700	97700	97700	97700	0
618	20240522	095600	41636200	97700	97700	97700	97700	0
619	20240522	095500	41636200	97700	97700	97700	97700	0
620	20240522	095400	41636200	97700	97700	97700	97700	0
621	20240522	095300	41636200	97700	97700	97700	97700	0
622	20240522	095200	41636200	97700	97700	97700	97700	1
623	20240522	095100	41538500	97700	97700	97700	97700	0
624	20240522	095000	41538500	97700	97700	97700	97700	0
625	20240522	094900	41538500	97700	97700	97700	97700	0
626	20240522	094800	41538500	97700	97700	97700	97700	0
627	20240522	094700	41538500	97700	97700	97700	97700	12
628	20240522	094600	40366100	97600	97600	97600	97600	11
629	20240522	094500	39292500	97400	97400	97400	97400	0
630	20240522	094400	39292500	97400	97600	97600	97400	10
631	20240522	094300	38318300	97600	97600	97600	97600	1
632	20240522	094200	38220700	97600	97600	97600	97600	0
633	20240522	094100	38220700	97600	97600	97600	97600	4
634	20240522	094000	37830300	97600	97600	97600	97300	49
635	20240522	093900	33052900	97600	97800	97800	97600	48
636	20240522	093800	28363900	97700	97700	97700	97700	0
637	20240522	093700	28363900	97700	97700	97700	97700	0
638	20240522	093600	28363900	97700	97700	97700	97700	0
639	20240522	093500	28363900	97700	97700	97700	97700	0
640	20240522	093400	28363900	97700	97700	97700	97700	0
641	20240522	093300	28363900	97700	97700	97700	97700	0
642	20240522	093200	28363900	97700	97700	97700	97700	0
643	20240522	093100	28363900	97700	97700	97700	97700	0
644	20240522	093000	28363900	97700	97700	97700	97700	0
645	20240522	092900	28363900	97700	97700	97700	97700	12
646	20240522	092800	27191500	97700	97700	97700	97700	0
647	20240522	092700	27191500	97700	97700	97700	97700	48
648	20240522	092600	22501900	97700	97700	97700	97700	24
649	20240522	092500	20157100	97700	97700	97700	97700	24
650	20240522	092400	17812300	97700	97700	97700	97700	24
651	20240522	092300	15467500	97900	97900	97900	97900	1
652	20240522	092200	15369600	97900	97700	97900	97700	12
653	20240522	092100	14196800	97700	97800	97800	97700	24
654	20240522	092000	11850400	97800	97800	97800	97800	24
655	20240522	091900	9503200	97900	97900	97900	97900	27
656	20240522	091800	6859900	98000	98000	98000	98000	0
657	20240522	091700	6859900	98000	98000	98000	98000	1
658	20240522	091600	6761900	98000	98000	98000	98000	3
659	20240522	091500	6467900	98000	98000	98000	98000	0
660	20240522	091400	6467900	98000	98000	98000	98000	1
661	20240522	091300	6369900	98000	97900	98000	97900	18
662	20240522	091200	4607600	97900	97900	97900	97900	7
663	20240522	091100	3922300	97900	97900	97900	97900	0
664	20240522	091000	3922300	97900	97900	97900	97900	17
665	20240522	090900	2258000	98000	98400	98400	98000	15
666	20240522	090800	787200	98400	98400	98400	98400	0
667	20240522	090700	787200	98400	98400	98400	98400	1
668	20240522	090600	688800	98400	98400	98400	98400	0
669	20240522	090500	688800	98400	98400	98400	98400	1
670	20240522	090400	590400	98400	98400	98400	98400	0
671	20240522	090300	590400	98400	98400	98400	98400	1
672	20240522	090200	492000	98400	98400	98400	98400	1
673	20240522	090100	393600	98400	98400	98400	98400	0
674	20240522	090000	393600	98400	98400	98400	98400	4