KissMeData/120030/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	201200	280636400	97800	97800	97800	97800	39
3	20240508	201100	280636400	97800	97800	97800	97800	0
4	20240508	201000	280636400	97800	97800	97800	97800	0
5	20240508	200900	280636400	97800	97800	97800	97800	0
6	20240508	200800	280636400	97800	97800	97800	97800	0
7	20240508	200700	280636400	97800	97800	97800	97800	0
8	20240508	200600	280636400	97800	97800	97800	97800	0
9	20240508	200500	280636400	97800	97800	97800	97800	0
10	20240508	200400	280636400	97800	97800	97800	97800	0
11	20240508	200300	280636400	97800	97800	97800	97800	0
12	20240508	200200	280636400	97800	97800	97800	97800	0
13	20240508	200100	280636400	97800	97800	97800	97800	0
14	20240508	200000	280636400	97800	97800	97800	97800	0
15	20240508	195900	280636400	97800	97800	97800	97800	0
16	20240508	195800	280636400	97800	97800	97800	97800	0
17	20240508	195700	280636400	97800	97800	97800	97800	0
18	20240508	195600	280636400	97800	97800	97800	97800	0
19	20240508	195500	280636400	97800	97800	97800	97800	0
20	20240508	195400	280636400	97800	97800	97800	97800	0
21	20240508	195300	280636400	97800	97800	97800	97800	0
22	20240508	195200	280636400	97800	97800	97800	97800	0
23	20240508	195100	280636400	97800	97800	97800	97800	0
24	20240508	195000	280636400	97800	97800	97800	97800	0
25	20240508	194900	280636400	97800	97800	97800	97800	0
26	20240508	194800	280636400	97800	97800	97800	97800	0
27	20240508	194700	280636400	97800	97800	97800	97800	0
28	20240508	194600	280636400	97800	97800	97800	97800	0
29	20240508	194500	280636400	97800	97800	97800	97800	0
30	20240508	194400	280636400	97800	97800	97800	97800	0
31	20240508	194300	280636400	97800	97800	97800	97800	0
32	20240508	194200	280636400	97800	97800	97800	97800	39
33	20240508	194100	280636400	97800	97800	97800	97800	0
34	20240508	194000	280636400	97800	97800	97800	97800	0
35	20240508	193900	280636400	97800	97800	97800	97800	0
36	20240508	193800	280636400	97800	97800	97800	97800	0
37	20240508	193700	280636400	97800	97800	97800	97800	0
38	20240508	193600	280636400	97800	97800	97800	97800	0
39	20240508	193500	280636400	97800	97800	97800	97800	0
40	20240508	193400	280636400	97800	97800	97800	97800	0
41	20240508	193300	280636400	97800	97800	97800	97800	0
42	20240508	193200	280636400	97800	97800	97800	97800	0
43	20240508	193100	280636400	97800	97800	97800	97800	0
44	20240508	193000	280636400	97800	97800	97800	97800	0
45	20240508	192900	280636400	97800	97800	97800	97800	0
46	20240508	192800	280636400	97800	97800	97800	97800	0
47	20240508	192700	280636400	97800	97800	97800	97800	0
48	20240508	192600	280636400	97800	97800	97800	97800	0
49	20240508	192500	280636400	97800	97800	97800	97800	0
50	20240508	192400	280636400	97800	97800	97800	97800	0
51	20240508	192300	280636400	97800	97800	97800	97800	0
52	20240508	192200	280636400	97800	97800	97800	97800	0
53	20240508	192100	280636400	97800	97800	97800	97800	0
54	20240508	192000	280636400	97800	97800	97800	97800	0
55	20240508	191900	280636400	97800	97800	97800	97800	0
56	20240508	191800	280636400	97800	97800	97800	97800	0
57	20240508	191700	280636400	97800	97800	97800	97800	0
58	20240508	191600	280636400	97800	97800	97800	97800	0
59	20240508	191500	280636400	97800	97800	97800	97800	0
60	20240508	191400	280636400	97800	97800	97800	97800	0
61	20240508	191300	280636400	97800	97800	97800	97800	0
62	20240508	191200	280636400	97800	97800	97800	97800	39
63	20240508	191100	280636400	97800	97800	97800	97800	0
64	20240508	191000	280636400	97800	97800	97800	97800	0
65	20240508	190900	280636400	97800	97800	97800	97800	0
66	20240508	190800	280636400	97800	97800	97800	97800	0
67	20240508	190700	280636400	97800	97800	97800	97800	0
68	20240508	190600	280636400	97800	97800	97800	97800	0
69	20240508	190500	280636400	97800	97800	97800	97800	0
70	20240508	190400	280636400	97800	97800	97800	97800	0
71	20240508	190300	280636400	97800	97800	97800	97800	0
72	20240508	190200	280636400	97800	97800	97800	97800	0
73	20240508	190100	280636400	97800	97800	97800	97800	0
74	20240508	190000	280636400	97800	97800	97800	97800	0
75	20240508	185900	280636400	97800	97800	97800	97800	0
76	20240508	185800	280636400	97800	97800	97800	97800	0
77	20240508	185700	280636400	97800	97800	97800	97800	0
78	20240508	185600	280636400	97800	97800	97800	97800	0
79	20240508	185500	280636400	97800	97800	97800	97800	0
80	20240508	185400	280636400	97800	97800	97800	97800	0
81	20240508	185300	280636400	97800	97800	97800	97800	0
82	20240508	185200	280636400	97800	97800	97800	97800	0
83	20240508	185100	280636400	97800	97800	97800	97800	0
84	20240508	185000	280636400	97800	97800	97800	97800	0
85	20240508	184900	280636400	97800	97800	97800	97800	0
86	20240508	184800	280636400	97800	97800	97800	97800	0
87	20240508	184700	280636400	97800	97800	97800	97800	0
88	20240508	184600	280636400	97800	97800	97800	97800	0
89	20240508	184500	280636400	97800	97800	97800	97800	0
90	20240508	184400	280636400	97800	97800	97800	97800	0
91	20240508	184300	280636400	97800	97800	97800	97800	0
92	20240508	184200	280636400	97800	97800	97800	97800	39
93	20240508	184100	280636400	97800	97800	97800	97800	0
94	20240508	184000	280636400	97800	97800	97800	97800	0
95	20240508	183900	280636400	97800	97800	97800	97800	0
96	20240508	183800	280636400	97800	97800	97800	97800	0
97	20240508	183700	280636400	97800	97800	97800	97800	0
98	20240508	183600	280636400	97800	97800	97800	97800	0
99	20240508	183500	280636400	97800	97800	97800	97800	0
100	20240508	183400	280636400	97800	97800	97800	97800	0
101	20240508	183300	280636400	97800	97800	97800	97800	0
102	20240508	183200	280636400	97800	97800	97800	97800	0
103	20240508	183100	280636400	97800	97800	97800	97800	0
104	20240508	183000	280636400	97800	97800	97800	97800	0
105	20240508	182900	280636400	97800	97800	97800	97800	0
106	20240508	182800	280636400	97800	97800	97800	97800	0
107	20240508	182700	280636400	97800	97800	97800	97800	0
108	20240508	182600	280636400	97800	97800	97800	97800	0
109	20240508	182500	280636400	97800	97800	97800	97800	0
110	20240508	182400	280636400	97800	97800	97800	97800	0
111	20240508	182300	280636400	97800	97800	97800	97800	0
112	20240508	182200	280636400	97800	97800	97800	97800	0
113	20240508	182100	280636400	97800	97800	97800	97800	0
114	20240508	182000	280636400	97800	97800	97800	97800	0
115	20240508	181900	280636400	97800	97800	97800	97800	0
116	20240508	181800	280636400	97800	97800	97800	97800	0
117	20240508	181700	280636400	97800	97800	97800	97800	0
118	20240508	181600	280636400	97800	97800	97800	97800	0
119	20240508	181500	280636400	97800	97800	97800	97800	0
120	20240508	181400	280636400	97800	97800	97800	97800	0
121	20240508	181300	280636400	97800	97800	97800	97800	0
122	20240508	181200	280636400	97800	97800	97800	97800	39
123	20240508	181100	280636400	97800	97800	97800	97800	0
124	20240508	181000	280636400	97800	97800	97800	97800	0
125	20240508	180900	280636400	97800	97800	97800	97800	0
126	20240508	180800	280636400	97800	97800	97800	97800	0
127	20240508	180700	280636400	97800	97800	97800	97800	0
128	20240508	180600	280636400	97800	97800	97800	97800	0
129	20240508	180500	280636400	97800	97800	97800	97800	0
130	20240508	180400	280636400	97800	97800	97800	97800	0
131	20240508	180300	280636400	97800	97800	97800	97800	0
132	20240508	180200	280636400	97800	97800	97800	97800	0
133	20240508	180100	280636400	97800	97800	97800	97800	0
134	20240508	180000	280636400	97800	97800	97800	97800	0
135	20240508	175900	280636400	97800	97800	97800	97800	0
136	20240508	175800	280636400	97800	97800	97800	97800	0
137	20240508	175700	280636400	97800	97800	97800	97800	0
138	20240508	175600	280636400	97800	97800	97800	97800	0
139	20240508	175500	280636400	97800	97800	97800	97800	0
140	20240508	175400	280636400	97800	97800	97800	97800	0
141	20240508	175300	280636400	97800	97800	97800	97800	0
142	20240508	175200	280636400	97800	97800	97800	97800	0
143	20240508	175100	280636400	97800	97800	97800	97800	0
144	20240508	175000	280636400	97800	97800	97800	97800	0
145	20240508	174900	280636400	97800	97800	97800	97800	0
146	20240508	174800	280636400	97800	97800	97800	97800	0
147	20240508	174700	280636400	97800	97800	97800	97800	0
148	20240508	174600	280636400	97800	97800	97800	97800	0
149	20240508	174500	280636400	97800	97800	97800	97800	0
150	20240508	174400	280636400	97800	97800	97800	97800	0
151	20240508	174300	280636400	97800	97800	97800	97800	0
152	20240508	174200	280636400	97800	97800	97800	97800	39
153	20240508	174100	280636400	97800	97800	97800	97800	0
154	20240508	174000	280636400	97800	97800	97800	97800	0
155	20240508	173900	280636400	97800	97800	97800	97800	0
156	20240508	173800	280636400	97800	97800	97800	97800	0
157	20240508	173700	280636400	97800	97800	97800	97800	0
158	20240508	173600	280636400	97800	97800	97800	97800	0
159	20240508	173500	280636400	97800	97800	97800	97800	0
160	20240508	173400	280636400	97800	97800	97800	97800	0
161	20240508	173300	280636400	97800	97800	97800	97800	0
162	20240508	173200	280636400	97800	97800	97800	97800	0
163	20240508	173100	280636400	97800	97800	97800	97800	0
164	20240508	173000	280636400	97800	97800	97800	97800	0
165	20240508	172900	280636400	97800	97800	97800	97800	0
166	20240508	172800	280636400	97800	97800	97800	97800	0
167	20240508	172700	280636400	97800	97800	97800	97800	0
168	20240508	172600	280636400	97800	97800	97800	97800	0
169	20240508	172500	280636400	97800	97800	97800	97800	0
170	20240508	172400	280636400	97800	97800	97800	97800	0
171	20240508	172300	280636400	97800	97800	97800	97800	0
172	20240508	172200	280636400	97800	97800	97800	97800	0
173	20240508	172100	280636400	97800	97800	97800	97800	0
174	20240508	172000	280636400	97800	97800	97800	97800	0
175	20240508	171900	280636400	97800	97800	97800	97800	0
176	20240508	171800	280636400	97800	97800	97800	97800	0
177	20240508	171700	280636400	97800	97800	97800	97800	0
178	20240508	171600	280636400	97800	97800	97800	97800	0
179	20240508	171500	280636400	97800	97800	97800	97800	0
180	20240508	171400	280636400	97800	97800	97800	97800	0
181	20240508	171300	280636400	97800	97800	97800	97800	0
182	20240508	171200	280636400	97800	97800	97800	97800	39
183	20240508	171100	280636400	97800	97800	97800	97800	0
184	20240508	171000	280636400	97800	97800	97800	97800	0
185	20240508	170900	280636400	97800	97800	97800	97800	0
186	20240508	170800	280636400	97800	97800	97800	97800	0
187	20240508	170700	280636400	97800	97800	97800	97800	0
188	20240508	170600	280636400	97800	97800	97800	97800	0
189	20240508	170500	280636400	97800	97800	97800	97800	0
190	20240508	170400	280636400	97800	97800	97800	97800	0
191	20240508	170300	280636400	97800	97800	97800	97800	0
192	20240508	170200	280636400	97800	97800	97800	97800	0
193	20240508	170100	280636400	97800	97800	97800	97800	0
194	20240508	170000	280636400	97800	97800	97800	97800	0
195	20240508	165900	280636400	97800	97800	97800	97800	0
196	20240508	165800	280636400	97800	97800	97800	97800	0
197	20240508	165700	280636400	97800	97800	97800	97800	0
198	20240508	165600	280636400	97800	97800	97800	97800	0
199	20240508	165500	280636400	97800	97800	97800	97800	0
200	20240508	165400	280636400	97800	97800	97800	97800	0
201	20240508	165300	280636400	97800	97800	97800	97800	0
202	20240508	165200	280636400	97800	97800	97800	97800	0
203	20240508	165100	280636400	97800	97800	97800	97800	0
204	20240508	165000	280636400	97800	97800	97800	97800	0
205	20240508	164900	280636400	97800	97800	97800	97800	0
206	20240508	164800	280636400	97800	97800	97800	97800	0
207	20240508	164700	280636400	97800	97800	97800	97800	0
208	20240508	164600	280636400	97800	97800	97800	97800	0
209	20240508	164500	280636400	97800	97800	97800	97800	0
210	20240508	164400	280636400	97800	97800	97800	97800	0
211	20240508	164300	280636400	97800	97800	97800	97800	0
212	20240508	164200	280636400	97800	97800	97800	97800	39
213	20240508	164100	280636400	97800	97800	97800	97800	0
214	20240508	164000	280636400	97800	97800	97800	97800	0
215	20240508	163900	280636400	97800	97800	97800	97800	0
216	20240508	163800	280636400	97800	97800	97800	97800	0
217	20240508	163700	280636400	97800	97800	97800	97800	0
218	20240508	163600	280636400	97800	97800	97800	97800	0
219	20240508	163500	280636400	97800	97800	97800	97800	0
220	20240508	163400	280636400	97800	97800	97800	97800	0
221	20240508	163300	280636400	97800	97800	97800	97800	0
222	20240508	163200	280636400	97800	97800	97800	97800	0
223	20240508	163100	280636400	97800	97800	97800	97800	0
224	20240508	163000	280636400	97800	97800	97800	97800	0
225	20240508	162900	280636400	97800	97800	97800	97800	0
226	20240508	162800	280636400	97800	97800	97800	97800	0
227	20240508	162700	280636400	97800	97800	97800	97800	0
228	20240508	162600	280636400	97800	97800	97800	97800	0
229	20240508	162500	280636400	97800	97800	97800	97800	0
230	20240508	162400	280636400	97800	97800	97800	97800	0
231	20240508	162300	280636400	97800	97800	97800	97800	0
232	20240508	162200	280636400	97800	97800	97800	97800	0
233	20240508	162100	280636400	97800	97800	97800	97800	0
234	20240508	162000	280636400	97800	97800	97800	97800	0
235	20240508	161900	280636400	97800	97800	97800	97800	0
236	20240508	161800	280636400	97800	97800	97800	97800	0
237	20240508	161700	280636400	97800	97800	97800	97800	0
238	20240508	161600	280636400	97800	97800	97800	97800	0
239	20240508	161500	280636400	97800	97800	97800	97800	0
240	20240508	161400	280636400	97800	97800	97800	97800	0
241	20240508	161300	280636400	97800	97800	97800	97800	0
242	20240508	161200	280636400	97800	97800	97800	97800	39
243	20240508	161100	280636400	97800	97800	97800	97800	0
244	20240508	161000	280636400	97800	97800	97800	97800	0
245	20240508	160900	280636400	97800	97800	97800	97800	0
246	20240508	160800	280636400	97800	97800	97800	97800	0
247	20240508	160700	280636400	97800	97800	97800	97800	0
248	20240508	160600	280636400	97800	97800	97800	97800	0
249	20240508	160500	280636400	97800	97800	97800	97800	0
250	20240508	160400	280636400	97800	97800	97800	97800	0
251	20240508	160300	280636400	97800	97800	97800	97800	0
252	20240508	160200	280636400	97800	97800	97800	97800	0
253	20240508	160100	280636400	97800	97800	97800	97800	0
254	20240508	160000	280636400	97800	97800	97800	97800	0
255	20240508	155900	280636400	97800	97800	97800	97800	0
256	20240508	155800	280636400	97800	97800	97800	97800	0
257	20240508	155700	280636400	97800	97800	97800	97800	0
258	20240508	155600	280636400	97800	97800	97800	97800	0
259	20240508	155500	280636400	97800	97800	97800	97800	0
260	20240508	155400	280636400	97800	97800	97800	97800	0
261	20240508	155300	280636400	97800	97800	97800	97800	0
262	20240508	155200	280636400	97800	97800	97800	97800	0
263	20240508	155100	280636400	97800	97800	97800	97800	0
264	20240508	155000	280636400	97800	97800	97800	97800	0
265	20240508	154900	280636400	97800	97800	97800	97800	0
266	20240508	154800	280636400	97800	97800	97800	97800	0
267	20240508	154700	280636400	97800	97800	97800	97800	0
268	20240508	154600	280636400	97800	97800	97800	97800	0
269	20240508	154500	280636400	97800	97800	97800	97800	0
270	20240508	154400	280636400	97800	97800	97800	97800	0
271	20240508	154300	280636400	97800	97800	97800	97800	0
272	20240508	154200	280636400	97800	97800	97800	97800	39
273	20240508	154100	280636400	97800	97800	97800	97800	0
274	20240508	154000	280636400	97800	97800	97800	97800	0
275	20240508	153900	280636400	97800	97800	97800	97800	0
276	20240508	153800	280636400	97800	97800	97800	97800	0
277	20240508	153700	280636400	97800	97800	97800	97800	0
278	20240508	153600	280636400	97800	97800	97800	97800	0
279	20240508	153500	280636400	97800	97800	97800	97800	0
280	20240508	153400	280636400	97800	97800	97800	97800	0
281	20240508	153300	280636400	97800	97800	97800	97800	0
282	20240508	153200	280636400	97800	97800	97800	97800	0
283	20240508	153100	280636400	97800	97800	97800	97800	0
284	20240508	153000	280636400	97800	97800	97800	97800	39
285	20240508	152900	276822200	97400	97400	97400	97400	0
286	20240508	152800	276822200	97400	97400	97400	97400	0
287	20240508	152700	276822200	97400	97400	97400	97400	0
288	20240508	152600	276822200	97400	97400	97400	97400	0
289	20240508	152500	276822200	97400	97400	97400	97400	0
290	20240508	152400	276822200	97400	97400	97400	97400	0
291	20240508	152300	276822200	97400	97400	97400	97400	0
292	20240508	152200	276822200	97400	97400	97400	97400	0
293	20240508	152100	276822200	97400	97400	97400	97400	0
294	20240508	152000	276822200	97400	97400	97400	97400	0
295	20240508	151900	276822200	97400	97700	97700	97400	170
296	20240508	151800	260245000	97700	98000	98000	97700	60
297	20240508	151700	254370600	97900	97900	97900	97900	10
298	20240508	151600	253391600	98000	98000	98000	98000	50
299	20240508	151500	248491600	97900	98000	98000	97900	52
300	20240508	151400	243399300	97900	97900	97900	97900	0
301	20240508	151300	243399300	97900	97900	97900	97900	0
302	20240508	151200	243399300	97900	97900	97900	97900	0
303	20240508	151100	243399300	97900	98300	98300	97900	100
304	20240508	151000	233606500	98100	98100	98100	98100	3
305	20240508	150900	233312200	98500	98500	98500	98500	0
306	20240508	150800	233312200	98500	98500	98500	98500	0
307	20240508	150700	233312200	98500	98500	98600	98500	82
308	20240508	150600	225228500	98500	98400	98500	98400	50
309	20240508	150500	220303700	97800	97800	97800	97800	0
310	20240508	150400	220303700	97800	97900	97900	97800	23
311	20240508	150300	218052400	98500	98500	98500	98500	3
312	20240508	150200	217756900	98500	98400	98500	98400	23
313	20240508	150100	215492100	98400	98200	98400	98200	54
314	20240508	150000	210181700	97900	97900	97900	97900	1
315	20240508	145900	210083800	98000	98000	98000	98000	2
316	20240508	145800	209887800	98300	98300	98300	98300	0
317	20240508	145700	209887800	98300	98300	98300	98300	0
318	20240508	145600	209887800	98300	98300	98300	98300	0
319	20240508	145500	209887800	98300	98300	98300	98300	0
320	20240508	145400	209887800	98300	98300	98300	98300	0
321	20240508	145300	209887800	98300	98300	98300	98300	0
322	20240508	145200	209887800	98300	98300	98300	98300	1
323	20240508	145100	209789500	98200	98200	98200	98200	1
324	20240508	145000	209691300	98300	98300	98300	98300	6
325	20240508	144900	209101500	98300	98300	98300	98300	0
326	20240508	144800	209101500	98300	98300	98300	98300	1
327	20240508	144700	209003200	98200	98200	98200	98200	0
328	20240508	144600	209003200	98200	98200	98200	98200	1
329	20240508	144500	208905000	98100	98100	98100	98100	0
330	20240508	144400	208905000	98100	98100	98100	98100	0
331	20240508	144300	208905000	98100	98100	98100	98100	0
332	20240508	144200	208905000	98100	98100	98100	98100	0
333	20240508	144100	208905000	98100	98100	98100	98100	0
334	20240508	144000	208905000	98100	98100	98100	98100	0
335	20240508	143900	208905000	98100	98100	98100	98100	0
336	20240508	143800	208905000	98100	98100	98100	98100	3
337	20240508	143700	208610700	98100	98100	98100	98100	1
338	20240508	143600	208512600	98100	98100	98100	98100	0
339	20240508	143500	208512600	98100	98100	98100	98100	1
340	20240508	143400	208414500	98100	98100	98100	98100	2
341	20240508	143300	208218300	98100	98100	98100	98100	0
342	20240508	143200	208218300	98100	98100	98100	98100	5
343	20240508	143100	207727800	98000	98000	98000	98000	50
344	20240508	143000	202827800	97800	97800	97800	97800	0
345	20240508	142900	202827800	97800	97800	97800	97800	0
346	20240508	142800	202827800	97800	97800	97800	97800	0
347	20240508	142700	202827800	97800	97800	97800	97800	0
348	20240508	142600	202827800	97800	97800	97800	97800	0
349	20240508	142500	202827800	97800	97800	97800	97800	0
350	20240508	142400	202827800	97800	97800	97800	97800	0
351	20240508	142300	202827800	97800	97800	97800	97800	71
352	20240508	142200	195884000	97400	97400	97400	97400	0
353	20240508	142100	195884000	97400	97400	97400	97400	0
354	20240508	142000	195884000	97400	97400	97400	97400	0
355	20240508	141900	195884000	97400	97400	97400	97400	0
356	20240508	141800	195884000	97400	98300	98300	97400	150
357	20240508	141700	181255000	98300	98300	98300	98300	0
358	20240508	141600	181255000	98300	98300	98300	98300	0
359	20240508	141500	181255000	98300	98300	98300	98300	0
360	20240508	141400	181255000	98300	98200	98300	98200	18
361	20240508	141300	179486900	98300	98300	98300	98300	1
362	20240508	141200	179388600	98300	98300	98300	98300	6
363	20240508	141100	178798800	98300	98300	98300	98300	2
364	20240508	141000	178602200	98300	98300	98300	98300	2
365	20240508	140900	178405600	98300	98300	98300	98300	0
366	20240508	140800	178405600	98300	98400	98400	98300	14
367	20240508	140700	177028100	98400	98400	98400	98400	0
368	20240508	140600	177028100	98400	98400	98400	98400	0
369	20240508	140500	177028100	98400	98400	98400	98400	0
370	20240508	140400	177028100	98400	98400	98400	98400	1
371	20240508	140300	176929700	98400	98400	98400	98400	18
372	20240508	140200	175158500	98400	98400	98400	98400	1
373	20240508	140100	175060100	98400	98500	98500	98400	2
374	20240508	140000	174863200	98500	98500	98500	98500	2
375	20240508	135900	174666200	98500	98500	98500	98500	0
376	20240508	135800	174666200	98500	98500	98500	98500	1
377	20240508	135700	174567700	98400	98500	98500	98400	2
378	20240508	135600	174370800	98400	98400	98400	98400	17
379	20240508	135500	172698000	98400	98400	98400	98400	13
380	20240508	135400	171418800	98300	98300	98300	98300	0
381	20240508	135300	171418800	98300	98300	98300	98300	0
382	20240508	135200	171418800	98300	98300	98300	98300	1
383	20240508	135100	171320500	98300	98300	98300	98300	0
384	20240508	135000	171320500	98300	98300	98300	98300	0
385	20240508	134900	171320500	98300	98200	98300	98200	2
386	20240508	134800	171124000	98200	98200	98200	98200	1
387	20240508	134700	171025800	98100	98100	98100	98100	0
388	20240508	134600	171025800	98100	98100	98100	98100	0
389	20240508	134500	171025800	98100	98100	98100	98100	10
390	20240508	134400	170044800	98100	98100	98100	98100	0
391	20240508	134300	170044800	98100	98100	98100	98100	0
392	20240508	134200	170044800	98100	98100	98100	98100	0
393	20240508	134100	170044800	98100	98100	98100	98100	0
394	20240508	134000	170044800	98100	98100	98100	98100	0
395	20240508	133900	170044800	98100	98100	98100	98100	0
396	20240508	133800	170044800	98100	98100	98100	98100	0
397	20240508	133700	170044800	98100	98100	98100	98100	11
398	20240508	133600	168965700	98100	98100	98100	98100	2
399	20240508	133500	168769500	98100	98100	98100	98100	0
400	20240508	133400	168769500	98100	98100	98100	98100	0
401	20240508	133300	168769500	98100	98100	98100	98100	10
402	20240508	133200	167788500	98100	98100	98100	98100	1
403	20240508	133100	167690400	98100	98300	98300	98100	4
404	20240508	133000	167297700	98300	98300	98300	98300	0
405	20240508	132900	167297700	98300	98300	98300	98300	20
406	20240508	132800	165331700	98300	98300	98300	98300	4
407	20240508	132700	164938500	98600	98500	98600	98500	51
408	20240508	132600	159913300	98500	98500	98500	98500	0
409	20240508	132500	159913300	98500	98500	98500	98500	1
410	20240508	132400	159814800	98600	98600	98600	98600	0
411	20240508	132300	159814800	98600	98600	98600	98600	1
412	20240508	132200	159716200	98600	98600	98600	98600	0
413	20240508	132100	159716200	98600	98600	98600	98600	1
414	20240508	132000	159617600	98600	98600	98600	98600	1
415	20240508	131900	159519000	98600	98600	98600	98600	1
416	20240508	131800	159420400	98600	98600	98600	98600	1
417	20240508	131700	159321800	98700	98700	98700	98700	0
418	20240508	131600	159321800	98700	98700	98700	98700	2
419	20240508	131500	159124400	98700	98500	98700	97600	75
420	20240508	131400	151737600	98500	98300	98500	98300	13
421	20240508	131300	150458400	98300	98300	98300	98300	0
422	20240508	131200	150458400	98300	98300	98300	98300	1
423	20240508	131100	150360100	98400	98400	98400	98400	1
424	20240508	131000	150261700	98400	98400	98400	98400	0
425	20240508	130900	150261700	98400	98300	98400	98300	13
426	20240508	130800	148982800	98400	98400	98400	98400	0
427	20240508	130700	148982800	98400	98400	98400	98400	2
428	20240508	130600	148786000	98400	98400	98400	98400	0
429	20240508	130500	148786000	98400	98200	98400	98200	18
430	20240508	130400	147016500	98200	98200	98200	98200	1
431	20240508	130300	146918300	98200	98200	98200	98200	0
432	20240508	130200	146918300	98200	98100	98200	98100	20
433	20240508	130100	144955100	98000	98000	98000	98000	6
434	20240508	130000	144367100	98000	98000	98000	98000	7
435	20240508	125900	143681100	98000	97900	98000	97900	10
436	20240508	125800	142701900	97800	97800	97800	97800	22
437	20240508	125700	140550300	97800	97800	97800	97800	0
438	20240508	125600	140550300	97800	97800	97800	97800	1
439	20240508	125500	140452500	97800	97800	97800	97800	67
440	20240508	125400	133899900	97800	97700	97800	97700	150
441	20240508	125300	119244000	97300	97600	97600	97300	9
442	20240508	125200	118367700	97600	97600	97600	97600	0
443	20240508	125100	118367700	97600	97600	97600	97600	1
444	20240508	125000	118270100	97600	97600	97600	97600	0
445	20240508	124900	118270100	97600	97600	97600	97600	10
446	20240508	124800	117294100	97400	97400	97400	97400	0
447	20240508	124700	117294100	97400	97500	97500	97400	26
448	20240508	124600	114761500	97600	97600	97600	97600	1
449	20240508	124500	114663900	97500	97500	97500	97500	0
450	20240508	124400	114663900	97500	97500	97500	97500	0
451	20240508	124300	114663900	97500	97500	97500	97500	4
452	20240508	124200	114273900	97500	97500	97500	97500	2
453	20240508	124100	114078900	97500	97500	97500	97500	2
454	20240508	124000	113883900	97400	97400	97400	97400	20
455	20240508	123900	111935900	97300	97300	97300	97300	0
456	20240508	123800	111935900	97300	97300	97300	97300	0
457	20240508	123700	111935900	97300	97300	97300	97300	0
458	20240508	123600	111935900	97300	97300	97300	97300	0
459	20240508	123500	111935900	97300	97300	97300	97300	0
460	20240508	123400	111935900	97300	97300	97300	97300	0
461	20240508	123300	111935900	97300	97300	97300	97300	0
462	20240508	123200	111935900	97300	97300	97300	97300	0
463	20240508	123100	111935900	97300	97300	97300	97300	0
464	20240508	123000	111935900	97300	97300	97300	97300	3
465	20240508	122900	111644000	97200	97200	97200	97200	0
466	20240508	122800	111644000	97200	97200	97200	97200	0
467	20240508	122700	111644000	97200	97200	97200	97200	0
468	20240508	122600	111644000	97200	97200	97200	97200	0
469	20240508	122500	111644000	97200	97500	97500	97200	6
470	20240508	122400	111060500	97500	97500	97500	97500	0
471	20240508	122300	111060500	97500	97500	97500	97500	4
472	20240508	122200	110670500	97500	97500	97500	97500	16
473	20240508	122100	109110500	97100	97100	97100	97100	0
474	20240508	122000	109110500	97100	97100	97100	97100	0
475	20240508	121900	109110500	97100	97100	97100	97100	0
476	20240508	121800	109110500	97100	97100	97100	97100	0
477	20240508	121700	109110500	97100	97100	97100	97100	0
478	20240508	121600	109110500	97100	97100	97100	97100	0
479	20240508	121500	109110500	97100	97100	97100	97100	0
480	20240508	121400	109110500	97100	97100	97100	97100	0
481	20240508	121300	109110500	97100	97100	97100	97100	0
482	20240508	121200	109110500	97100	97100	97100	97100	5
483	20240508	121100	108625000	97200	97300	97300	97200	41
484	20240508	121000	104639700	97300	97300	97300	97300	10
485	20240508	120900	103666700	97400	97400	97400	97400	5
486	20240508	120800	103179700	97400	97400	97400	97400	0
487	20240508	120700	103179700	97400	97400	97400	97400	5
488	20240508	120600	102692700	97400	97400	97400	97400	0
489	20240508	120500	102692700	97400	97400	97400	97400	0
490	20240508	120400	102692700	97400	97400	97400	97400	0
491	20240508	120300	102692700	97400	97400	97400	97400	0
492	20240508	120200	102692700	97400	97500	97500	97400	5
493	20240508	120100	102205600	97500	97500	97500	97500	0
494	20240508	120000	102205600	97500	97500	97500	97500	1
495	20240508	115900	102108100	97500	97500	97500	97500	5
496	20240508	115800	101620600	97600	97600	97600	97600	1
497	20240508	115700	101523000	97600	97600	97600	97600	1
498	20240508	115600	101425400	97600	97600	97600	97600	0
499	20240508	115500	101425400	97600	97600	97600	97600	1
500	20240508	115400	101327800	97600	97600	97600	97600	2
501	20240508	115300	101132600	97600	97600	97600	97600	0
502	20240508	115200	101132600	97600	97600	97600	97600	0
503	20240508	115100	101132600	97600	97600	97600	97600	4
504	20240508	115000	100742200	97700	97700	97700	97700	2
505	20240508	114900	100546800	97700	97700	97700	97700	0
506	20240508	114800	100546800	97700	97700	97700	97700	1
507	20240508	114700	100449100	97600	97600	97600	97600	0
508	20240508	114600	100449100	97600	97600	97600	97600	0
509	20240508	114500	100449100	97600	97600	97600	97600	0
510	20240508	114400	100449100	97600	97600	97600	97600	1
511	20240508	114300	100351500	97700	97700	97700	97700	1
512	20240508	114200	100253800	97700	97700	97700	97700	0
513	20240508	114100	100253800	97700	97700	97700	97700	2
514	20240508	114000	100058400	97700	97700	97700	97700	1
515	20240508	113900	99960700	97700	97600	97700	97600	17
516	20240508	113800	98301300	97400	97400	97400	97400	0
517	20240508	113700	98301300	97400	97400	97400	97400	0
518	20240508	113600	98301300	97400	97400	97400	97400	0
519	20240508	113500	98301300	97400	97400	97400	97400	0
520	20240508	113400	98301300	97400	97500	97500	97400	8
521	20240508	113300	97521400	97600	97600	97600	97600	1
522	20240508	113200	97423800	97600	97600	97600	97600	0
523	20240508	113100	97423800	97600	97600	97600	97600	80
524	20240508	113000	89615800	97700	97700	97700	97700	1
525	20240508	112900	89518100	97700	97800	97800	97700	4
526	20240508	112800	89127200	97800	97800	97800	97800	0
527	20240508	112700	89127200	97800	97800	97800	97800	1
528	20240508	112600	89029400	97800	97800	97800	97800	2
529	20240508	112500	88833800	97800	97800	97800	97800	1
530	20240508	112400	88736000	97800	97800	97800	97800	50
531	20240508	112300	83846000	97800	97800	97800	97800	1
532	20240508	112200	83748200	97800	97800	97800	97800	1
533	20240508	112100	83650400	97800	97800	97800	97800	0
534	20240508	112000	83650400	97800	97800	97800	97800	10
535	20240508	111900	82672400	97700	97700	97700	97700	1
536	20240508	111800	82574700	97700	97700	97700	97700	1
537	20240508	111700	82477000	97700	97700	97700	97700	0
538	20240508	111600	82477000	97700	97700	97700	97700	1
539	20240508	111500	82379300	97700	97700	97700	97700	1
540	20240508	111400	82281600	97700	97700	97700	97700	0
541	20240508	111300	82281600	97700	97700	97700	97700	1
542	20240508	111200	82183900	97700	97700	97700	97700	0
543	20240508	111100	82183900	97700	97700	97700	97700	3
544	20240508	111000	81890800	97800	97800	97800	97800	0
545	20240508	110900	81890800	97800	97800	97800	97800	1
546	20240508	110800	81793000	97700	97700	97700	97700	0
547	20240508	110700	81793000	97700	97700	97700	97700	0
548	20240508	110600	81793000	97700	97700	97700	97700	3
549	20240508	110500	81499900	97700	97700	97700	97700	0
550	20240508	110400	81499900	97700	97700	97700	97700	1
551	20240508	110300	81402200	97700	97700	97700	97700	0
552	20240508	110200	81402200	97700	97700	97700	97700	2
553	20240508	110100	81206800	97700	97700	97700	97700	0
554	20240508	110000	81206800	97700	97700	97700	97700	0
555	20240508	105900	81206800	97700	97700	97800	97700	10
556	20240508	105800	80229700	97700	97400	97700	97400	64
557	20240508	105700	73990700	97300	97300	97300	97300	0
558	20240508	105600	73990700	97300	97300	97300	97300	0
559	20240508	105500	73990700	97300	97300	97300	97300	0
560	20240508	105400	73990700	97300	97300	97300	97300	0
561	20240508	105300	73990700	97300	97300	97300	97300	0
562	20240508	105200	73990700	97300	97300	97300	97300	1
563	20240508	105100	73893400	97300	97300	97300	97300	0
564	20240508	105000	73893400	97300	97300	97300	97300	7
565	20240508	104900	73212300	97300	97300	97300	97300	0
566	20240508	104800	73212300	97300	97300	97300	97300	1
567	20240508	104700	73115000	97300	97300	97300	97300	1
568	20240508	104600	73017700	97300	97300	97300	97300	0
569	20240508	104500	73017700	97300	97300	97300	97300	1
570	20240508	104400	72920400	97300	97300	97300	97300	0
571	20240508	104300	72920400	97300	97300	97300	97300	3
572	20240508	104200	72628500	97300	97300	97300	97300	0
573	20240508	104100	72628500	97300	97300	97300	97300	1
574	20240508	104000	72531200	97300	97300	97300	97300	1
575	20240508	103900	72433900	97300	97300	97300	97300	0
576	20240508	103800	72433900	97300	97300	97300	97300	3
577	20240508	103700	72142000	97300	97300	97300	97300	0
578	20240508	103600	72142000	97300	97300	97300	97300	1
579	20240508	103500	72044700	97300	97300	97300	97300	0
580	20240508	103400	72044700	97300	97300	97300	97300	1
581	20240508	103300	71947400	97300	97300	97300	97300	2
582	20240508	103200	71752800	97300	97300	97300	97300	0
583	20240508	103100	71752800	97300	97300	97300	97300	3
584	20240508	103000	71460900	97300	97300	97300	97300	1
585	20240508	102900	71363600	97300	97300	97300	97300	1
586	20240508	102800	71266300	97300	97300	97300	97300	0
587	20240508	102700	71266300	97300	97300	97300	97300	1
588	20240508	102600	71169000	97300	97300	97300	97300	1
589	20240508	102500	71071700	97300	97300	97300	97300	0
590	20240508	102400	71071700	97300	97300	97300	97300	2
591	20240508	102300	70877100	97300	97300	97300	97300	0
592	20240508	102200	70877100	97300	97300	97300	97300	1
593	20240508	102100	70779800	97200	97200	97200	97200	1
594	20240508	102000	70682600	97100	97100	97100	97100	0
595	20240508	101900	70682600	97100	97100	97100	97100	0
596	20240508	101800	70682600	97100	97100	97100	97100	0
597	20240508	101700	70682600	97100	97100	97100	97100	10
598	20240508	101600	69711600	97100	97100	97100	97100	0
599	20240508	101500	69711600	97100	97100	97100	97100	1
600	20240508	101400	69614500	97100	97100	97100	97100	0
601	20240508	101300	69614500	97100	97100	97100	97100	1
602	20240508	101200	69517400	97100	97300	97300	97000	59
603	20240508	101100	63789300	97300	97300	97300	97300	0
604	20240508	101000	63789300	97300	97300	97300	97300	1
605	20240508	100900	63692000	97300	97300	97300	97300	0
606	20240508	100800	63692000	97300	97300	97300	97300	1
607	20240508	100700	63594700	97300	97300	97300	97300	0
608	20240508	100600	63594700	97300	97300	97300	97300	1
609	20240508	100500	63497400	97300	97300	97300	97300	1
610	20240508	100400	63400100	97300	97300	97300	97300	0
611	20240508	100300	63400100	97300	97300	97300	97300	1
612	20240508	100200	63302800	97300	97300	97300	97300	20
613	20240508	100100	61356800	97300	97300	97300	97300	1
614	20240508	100000	61259500	97300	97300	97300	97300	1
615	20240508	095900	61162200	96900	96900	96900	96900	0
616	20240508	095800	61162200	96900	96900	96900	96900	0
617	20240508	095700	61162200	96900	96900	96900	96900	0
618	20240508	095600	61162200	96900	96900	96900	96900	0
619	20240508	095500	61162200	96900	96900	96900	96900	0
620	20240508	095400	61162200	96900	96900	96900	96900	50
621	20240508	095300	56317200	96900	96900	96900	96900	54
622	20240508	095200	51084600	96900	96900	96900	96900	0
623	20240508	095100	51084600	96900	96900	96900	96900	0
624	20240508	095000	51084600	96900	96900	96900	96900	0
625	20240508	094900	51084600	96900	96900	96900	96900	0
626	20240508	094800	51084600	96900	96900	96900	96900	0
627	20240508	094700	51084600	96900	96900	96900	96900	1
628	20240508	094600	50987700	96900	96900	96900	96900	0
629	20240508	094500	50987700	96900	97100	97100	96900	148
630	20240508	094400	36637800	97200	97200	97200	97200	1
631	20240508	094300	36540600	97200	97200	97200	97200	0
632	20240508	094200	36540600	97200	97200	97200	97200	18
633	20240508	094100	34791000	97200	97200	97200	97200	11
634	20240508	094000	33721800	97400	97400	97400	97400	1
635	20240508	093900	33624400	97400	97400	97400	97400	1
636	20240508	093800	33527000	97400	97400	97400	97400	1
637	20240508	093700	33429600	97400	97400	97400	97400	0
638	20240508	093600	33429600	97400	97400	97400	97400	2
639	20240508	093500	33234800	97400	97400	97400	97400	0
640	20240508	093400	33234800	97400	97400	97400	97400	0
641	20240508	093300	33234800	97400	97400	97400	97400	48
642	20240508	093200	28559600	97400	97400	97400	97400	1
643	20240508	093100	28462200	97400	97400	97400	97400	1
644	20240508	093000	28364800	97500	97500	97500	97500	1
645	20240508	092900	28267300	97500	97500	97500	97500	0
646	20240508	092800	28267300	97500	97500	97500	97500	6
647	20240508	092700	27682300	97500	97500	97500	97500	10
648	20240508	092600	26707300	97500	97500	97500	97500	1
649	20240508	092500	26609800	97500	97500	97500	97500	0
650	20240508	092400	26609800	97500	97500	97500	97500	1
651	20240508	092300	26512300	97500	97500	97500	97500	2
652	20240508	092200	26317300	97500	97000	97500	97000	34
653	20240508	092100	23012800	97300	97500	97500	97300	12
654	20240508	092000	21845000	97500	97500	97500	97500	0
655	20240508	091900	21845000	97500	97500	97500	97500	1
656	20240508	091800	21747500	97500	97500	97500	97500	1
657	20240508	091700	21650000	97500	97500	97500	97500	1
658	20240508	091600	21552500	97500	97500	97500	97500	1
659	20240508	091500	21455000	97500	97500	97500	97500	0
660	20240508	091400	21455000	97500	97500	97500	97500	1
661	20240508	091300	21357500	97500	97500	97500	97500	0
662	20240508	091200	21357500	97500	97500	97500	97500	1
663	20240508	091100	21260000	97500	97500	97500	97500	0
664	20240508	091000	21260000	97500	97500	97500	97500	1
665	20240508	090900	21162500	97500	97600	97600	97200	20
666	20240508	090800	19216800	97600	97300	97600	97300	7
667	20240508	090700	18535300	97200	97200	97200	97200	0
668	20240508	090600	18535300	97200	97200	97200	97200	3
669	20240508	090500	18243700	97200	97200	97200	97200	1
670	20240508	090400	18146500	97300	97300	97300	97300	0
671	20240508	090300	18146500	97300	97300	97300	97300	1
672	20240508	090200	18049200	97300	97300	97300	97300	1
673	20240508	090100	17951900	97300	97300	97300	97300	1
674	20240508	090000	17854600	96600	96500	96700	96500	185