KissMeData/057050/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	193500	988329500	52900	52900	52900	52900	696
3	20240516	193400	988329500	52900	52900	52900	52900	0
4	20240516	193300	988329500	52900	52900	52900	52900	0
5	20240516	193200	988329500	52900	52900	52900	52900	0
6	20240516	193100	988329500	52900	52900	52900	52900	0
7	20240516	193000	988329500	52900	52900	52900	52900	0
8	20240516	192900	988329500	52900	52900	52900	52900	0
9	20240516	192800	988329500	52900	52900	52900	52900	0
10	20240516	192700	988329500	52900	52900	52900	52900	0
11	20240516	192600	988329500	52900	52900	52900	52900	0
12	20240516	192500	988329500	52900	52900	52900	52900	0
13	20240516	192400	988329500	52900	52900	52900	52900	0
14	20240516	192300	988329500	52900	52900	52900	52900	0
15	20240516	192200	988329500	52900	52900	52900	52900	0
16	20240516	192100	988329500	52900	52900	52900	52900	0
17	20240516	192000	988329500	52900	52900	52900	52900	0
18	20240516	191900	988329500	52900	52900	52900	52900	0
19	20240516	191800	988329500	52900	52900	52900	52900	0
20	20240516	191700	988329500	52900	52900	52900	52900	0
21	20240516	191600	988329500	52900	52900	52900	52900	0
22	20240516	191500	988329500	52900	52900	52900	52900	0
23	20240516	191400	988329500	52900	52900	52900	52900	0
24	20240516	191300	988329500	52900	52900	52900	52900	0
25	20240516	191200	988329500	52900	52900	52900	52900	0
26	20240516	191100	988329500	52900	52900	52900	52900	0
27	20240516	191000	988329500	52900	52900	52900	52900	0
28	20240516	190900	988329500	52900	52900	52900	52900	0
29	20240516	190800	988329500	52900	52900	52900	52900	0
30	20240516	190700	988329500	52900	52900	52900	52900	0
31	20240516	190600	988329500	52900	52900	52900	52900	0
32	20240516	190500	988329500	52900	52900	52900	52900	696
33	20240516	190400	988329500	52900	52900	52900	52900	0
34	20240516	190300	988329500	52900	52900	52900	52900	0
35	20240516	190200	988329500	52900	52900	52900	52900	0
36	20240516	190100	988329500	52900	52900	52900	52900	0
37	20240516	190000	988329500	52900	52900	52900	52900	0
38	20240516	185900	988329500	52900	52900	52900	52900	0
39	20240516	185800	988329500	52900	52900	52900	52900	0
40	20240516	185700	988329500	52900	52900	52900	52900	0
41	20240516	185600	988329500	52900	52900	52900	52900	0
42	20240516	185500	988329500	52900	52900	52900	52900	0
43	20240516	185400	988329500	52900	52900	52900	52900	0
44	20240516	185300	988329500	52900	52900	52900	52900	0
45	20240516	185200	988329500	52900	52900	52900	52900	0
46	20240516	185100	988329500	52900	52900	52900	52900	0
47	20240516	185000	988329500	52900	52900	52900	52900	0
48	20240516	184900	988329500	52900	52900	52900	52900	0
49	20240516	184800	988329500	52900	52900	52900	52900	0
50	20240516	184700	988329500	52900	52900	52900	52900	0
51	20240516	184600	988329500	52900	52900	52900	52900	0
52	20240516	184500	988329500	52900	52900	52900	52900	0
53	20240516	184400	988329500	52900	52900	52900	52900	0
54	20240516	184300	988329500	52900	52900	52900	52900	0
55	20240516	184200	988329500	52900	52900	52900	52900	0
56	20240516	184100	988329500	52900	52900	52900	52900	0
57	20240516	184000	988329500	52900	52900	52900	52900	0
58	20240516	183900	988329500	52900	52900	52900	52900	0
59	20240516	183800	988329500	52900	52900	52900	52900	0
60	20240516	183700	988329500	52900	52900	52900	52900	0
61	20240516	183600	988329500	52900	52900	52900	52900	0
62	20240516	183500	988329500	52900	52900	52900	52900	696
63	20240516	183400	988329500	52900	52900	52900	52900	0
64	20240516	183300	988329500	52900	52900	52900	52900	0
65	20240516	183200	988329500	52900	52900	52900	52900	0
66	20240516	183100	988329500	52900	52900	52900	52900	0
67	20240516	183000	988329500	52900	52900	52900	52900	0
68	20240516	182900	988329500	52900	52900	52900	52900	0
69	20240516	182800	988329500	52900	52900	52900	52900	0
70	20240516	182700	988329500	52900	52900	52900	52900	0
71	20240516	182600	988329500	52900	52900	52900	52900	0
72	20240516	182500	988329500	52900	52900	52900	52900	0
73	20240516	182400	988329500	52900	52900	52900	52900	0
74	20240516	182300	988329500	52900	52900	52900	52900	0
75	20240516	182200	988329500	52900	52900	52900	52900	0
76	20240516	182100	988329500	52900	52900	52900	52900	0
77	20240516	182000	988329500	52900	52900	52900	52900	0
78	20240516	181900	988329500	52900	52900	52900	52900	0
79	20240516	181800	988329500	52900	52900	52900	52900	0
80	20240516	181700	988329500	52900	52900	52900	52900	0
81	20240516	181600	988329500	52900	52900	52900	52900	0
82	20240516	181500	988329500	52900	52900	52900	52900	0
83	20240516	181400	988329500	52900	52900	52900	52900	0
84	20240516	181300	988329500	52900	52900	52900	52900	0
85	20240516	181200	988329500	52900	52900	52900	52900	0
86	20240516	181100	988329500	52900	52900	52900	52900	0
87	20240516	181000	988329500	52900	52900	52900	52900	0
88	20240516	180900	988329500	52900	52900	52900	52900	0
89	20240516	180800	988329500	52900	52900	52900	52900	0
90	20240516	180700	988329500	52900	52900	52900	52900	0
91	20240516	180600	988329500	52900	52900	52900	52900	0
92	20240516	180500	988329500	52900	52900	52900	52900	696
93	20240516	180400	988329500	52900	52900	52900	52900	0
94	20240516	180300	988329500	52900	52900	52900	52900	0
95	20240516	180200	988329500	52900	52900	52900	52900	0
96	20240516	180100	988329500	52900	52900	52900	52900	0
97	20240516	180000	988329500	52900	52900	52900	52900	0
98	20240516	175900	988329500	52900	52900	52900	52900	0
99	20240516	175800	988329500	52900	52900	52900	52900	0
100	20240516	175700	988329500	52900	52900	52900	52900	0
101	20240516	175600	988329500	52900	52900	52900	52900	0
102	20240516	175500	988329500	52900	52900	52900	52900	0
103	20240516	175400	988329500	52900	52900	52900	52900	0
104	20240516	175300	988329500	52900	52900	52900	52900	0
105	20240516	175200	988329500	52900	52900	52900	52900	0
106	20240516	175100	988329500	52900	52900	52900	52900	0
107	20240516	175000	988329500	52900	52900	52900	52900	0
108	20240516	174900	988329500	52900	52900	52900	52900	0
109	20240516	174800	988329500	52900	52900	52900	52900	0
110	20240516	174700	988329500	52900	52900	52900	52900	0
111	20240516	174600	988329500	52900	52900	52900	52900	0
112	20240516	174500	988329500	52900	52900	52900	52900	0
113	20240516	174400	988329500	52900	52900	52900	52900	0
114	20240516	174300	988329500	52900	52900	52900	52900	0
115	20240516	174200	988329500	52900	52900	52900	52900	0
116	20240516	174100	988329500	52900	52900	52900	52900	0
117	20240516	174000	988329500	52900	52900	52900	52900	0
118	20240516	173900	988329500	52900	52900	52900	52900	0
119	20240516	173800	988329500	52900	52900	52900	52900	0
120	20240516	173700	988329500	52900	52900	52900	52900	0
121	20240516	173600	988329500	52900	52900	52900	52900	0
122	20240516	173500	988329500	52900	52900	52900	52900	696
123	20240516	173400	988329500	52900	52900	52900	52900	0
124	20240516	173300	988329500	52900	52900	52900	52900	0
125	20240516	173200	988329500	52900	52900	52900	52900	0
126	20240516	173100	988329500	52900	52900	52900	52900	0
127	20240516	173000	988329500	52900	52900	52900	52900	0
128	20240516	172900	988329500	52900	52900	52900	52900	0
129	20240516	172800	988329500	52900	52900	52900	52900	0
130	20240516	172700	988329500	52900	52900	52900	52900	0
131	20240516	172600	988329500	52900	52900	52900	52900	0
132	20240516	172500	988329500	52900	52900	52900	52900	0
133	20240516	172400	988329500	52900	52900	52900	52900	0
134	20240516	172300	988329500	52900	52900	52900	52900	0
135	20240516	172200	988329500	52900	52900	52900	52900	0
136	20240516	172100	988329500	52900	52900	52900	52900	0
137	20240516	172000	988329500	52900	52900	52900	52900	0
138	20240516	171900	988329500	52900	52900	52900	52900	0
139	20240516	171800	988329500	52900	52900	52900	52900	0
140	20240516	171700	988329500	52900	52900	52900	52900	0
141	20240516	171600	988329500	52900	52900	52900	52900	0
142	20240516	171500	988329500	52900	52900	52900	52900	0
143	20240516	171400	988329500	52900	52900	52900	52900	0
144	20240516	171300	988329500	52900	52900	52900	52900	0
145	20240516	171200	988329500	52900	52900	52900	52900	0
146	20240516	171100	988329500	52900	52900	52900	52900	0
147	20240516	171000	988329500	52900	52900	52900	52900	0
148	20240516	170900	988329500	52900	52900	52900	52900	0
149	20240516	170800	988329500	52900	52900	52900	52900	0
150	20240516	170700	988329500	52900	52900	52900	52900	0
151	20240516	170600	988329500	52900	52900	52900	52900	0
152	20240516	170500	988329500	52900	52900	52900	52900	696
153	20240516	170400	988329500	52900	52900	52900	52900	0
154	20240516	170300	988329500	52900	52900	52900	52900	0
155	20240516	170200	988329500	52900	52900	52900	52900	0
156	20240516	170100	988329500	52900	52900	52900	52900	0
157	20240516	170000	988329500	52900	52900	52900	52900	0
158	20240516	165900	988329500	52900	52900	52900	52900	0
159	20240516	165800	988329500	52900	52900	52900	52900	0
160	20240516	165700	988329500	52900	52900	52900	52900	0
161	20240516	165600	988329500	52900	52900	52900	52900	0
162	20240516	165500	988329500	52900	52900	52900	52900	0
163	20240516	165400	988329500	52900	52900	52900	52900	0
164	20240516	165300	988329500	52900	52900	52900	52900	0
165	20240516	165200	988329500	52900	52900	52900	52900	0
166	20240516	165100	988329500	52900	52900	52900	52900	0
167	20240516	165000	988329500	52900	52900	52900	52900	0
168	20240516	164900	988329500	52900	52900	52900	52900	0
169	20240516	164800	988329500	52900	52900	52900	52900	0
170	20240516	164700	988329500	52900	52900	52900	52900	0
171	20240516	164600	988329500	52900	52900	52900	52900	0
172	20240516	164500	988329500	52900	52900	52900	52900	0
173	20240516	164400	988329500	52900	52900	52900	52900	0
174	20240516	164300	988329500	52900	52900	52900	52900	0
175	20240516	164200	988329500	52900	52900	52900	52900	0
176	20240516	164100	988329500	52900	52900	52900	52900	0
177	20240516	164000	988329500	52900	52900	52900	52900	0
178	20240516	163900	988329500	52900	52900	52900	52900	0
179	20240516	163800	988329500	52900	52900	52900	52900	0
180	20240516	163700	988329500	52900	52900	52900	52900	0
181	20240516	163600	988329500	52900	52900	52900	52900	0
182	20240516	163500	988329500	52900	52900	52900	52900	696
183	20240516	163400	988329500	52900	52900	52900	52900	0
184	20240516	163300	988329500	52900	52900	52900	52900	0
185	20240516	163200	988329500	52900	52900	52900	52900	0
186	20240516	163100	988329500	52900	52900	52900	52900	0
187	20240516	163000	988329500	52900	52900	52900	52900	0
188	20240516	162900	988329500	52900	52900	52900	52900	0
189	20240516	162800	988329500	52900	52900	52900	52900	0
190	20240516	162700	988329500	52900	52900	52900	52900	0
191	20240516	162600	988329500	52900	52900	52900	52900	0
192	20240516	162500	988329500	52900	52900	52900	52900	0
193	20240516	162400	988329500	52900	52900	52900	52900	0
194	20240516	162300	988329500	52900	52900	52900	52900	0
195	20240516	162200	988329500	52900	52900	52900	52900	0
196	20240516	162100	988329500	52900	52900	52900	52900	0
197	20240516	162000	988329500	52900	52900	52900	52900	0
198	20240516	161900	988329500	52900	52900	52900	52900	0
199	20240516	161800	988329500	52900	52900	52900	52900	0
200	20240516	161700	988329500	52900	52900	52900	52900	0
201	20240516	161600	988329500	52900	52900	52900	52900	0
202	20240516	161500	988329500	52900	52900	52900	52900	0
203	20240516	161400	988329500	52900	52900	52900	52900	0
204	20240516	161300	988329500	52900	52900	52900	52900	0
205	20240516	161200	988329500	52900	52900	52900	52900	0
206	20240516	161100	988329500	52900	52900	52900	52900	0
207	20240516	161000	988329500	52900	52900	52900	52900	0
208	20240516	160900	988329500	52900	52900	52900	52900	0
209	20240516	160800	988329500	52900	52900	52900	52900	0
210	20240516	160700	988329500	52900	52900	52900	52900	0
211	20240516	160600	988329500	52900	52900	52900	52900	0
212	20240516	160500	988329500	52900	52900	52900	52900	696
213	20240516	160400	988329500	52900	52900	52900	52900	0
214	20240516	160300	988329500	52900	52900	52900	52900	0
215	20240516	160200	988329500	52900	52900	52900	52900	0
216	20240516	160100	988329500	52900	52900	52900	52900	0
217	20240516	160000	988329500	52900	52900	52900	52900	0
218	20240516	155900	988329500	52900	52900	52900	52900	0
219	20240516	155800	988329500	52900	52900	52900	52900	0
220	20240516	155700	988329500	52900	52900	52900	52900	0
221	20240516	155600	988329500	52900	52900	52900	52900	0
222	20240516	155500	988329500	52900	52900	52900	52900	0
223	20240516	155400	988329500	52900	52900	52900	52900	0
224	20240516	155300	988329500	52900	52900	52900	52900	0
225	20240516	155200	988329500	52900	52900	52900	52900	0
226	20240516	155100	988329500	52900	52900	52900	52900	0
227	20240516	155000	988329500	52900	52900	52900	52900	0
228	20240516	154900	988329500	52900	52900	52900	52900	0
229	20240516	154800	988329500	52900	52900	52900	52900	0
230	20240516	154700	988329500	52900	52900	52900	52900	0
231	20240516	154600	988329500	52900	52900	52900	52900	0
232	20240516	154500	988329500	52900	52900	52900	52900	0
233	20240516	154400	988329500	52900	52900	52900	52900	0
234	20240516	154300	988329500	52900	52900	52900	52900	0
235	20240516	154200	988329500	52900	52900	52900	52900	0
236	20240516	154100	988329500	52900	52900	52900	52900	0
237	20240516	154000	988329500	52900	52900	52900	52900	0
238	20240516	153900	988329500	52900	52900	52900	52900	0
239	20240516	153800	988329500	52900	52900	52900	52900	0
240	20240516	153700	988329500	52900	52900	52900	52900	0
241	20240516	153600	988329500	52900	52900	52900	52900	0
242	20240516	153500	988329500	52900	52900	52900	52900	696
243	20240516	153400	988329500	52900	52900	52900	52900	0
244	20240516	153300	988329500	52900	52900	52900	52900	0
245	20240516	153200	988329500	52900	52900	52900	52900	0
246	20240516	153100	988329500	52900	52900	52900	52900	0
247	20240516	153000	988329500	52900	52900	52900	52900	696
248	20240516	152900	951511100	52800	52800	52800	52800	0
249	20240516	152800	951511100	52800	52800	52800	52800	0
250	20240516	152700	951511100	52800	52800	52800	52800	0
251	20240516	152600	951511100	52800	52800	52800	52800	0
252	20240516	152500	951511100	52800	52800	52800	52800	0
253	20240516	152400	951511100	52800	52800	52800	52800	0
254	20240516	152300	951511100	52800	52800	52800	52800	0
255	20240516	152200	951511100	52800	52800	52800	52800	0
256	20240516	152100	951511100	52800	52800	52800	52800	0
257	20240516	152000	951511100	52800	52800	52800	52800	0
258	20240516	151900	951511100	52800	52800	53000	52800	481
259	20240516	151800	926109500	53000	53000	53000	53000	0
260	20240516	151700	926109500	53000	53000	53000	52900	50
261	20240516	151600	923464200	53000	53000	53000	53000	20
262	20240516	151500	922404200	52800	52900	53000	52800	476
263	20240516	151400	897221200	52900	52900	52900	52900	20
264	20240516	151300	896163200	52900	52900	52900	52900	37
265	20240516	151200	894205900	52900	52900	52900	52900	22
266	20240516	151100	893042100	52900	52900	53000	52900	38
267	20240516	151000	891031800	52900	52900	52900	52900	41
268	20240516	150900	888862900	52900	52900	52900	52900	20
269	20240516	150800	887804900	52900	52900	52900	52900	20
270	20240516	150700	886746900	52900	52900	52900	52900	45
271	20240516	150600	884366400	52900	53000	53000	52900	25
272	20240516	150500	883043500	53000	52900	53000	52900	60
273	20240516	150400	879868300	52900	52900	52900	52900	20
274	20240516	150300	878810300	52900	52900	52900	52900	20
275	20240516	150200	877752300	52900	53000	53000	52900	39
276	20240516	150100	875688900	53000	53000	53000	53000	4
277	20240516	150000	875476900	53000	52900	53000	52900	146
278	20240516	145900	867740800	53000	52900	53000	52900	21
279	20240516	145800	866629800	52900	52900	52900	52900	20
280	20240516	145700	865571800	52900	52900	52900	52900	20
281	20240516	145600	864513800	52900	52900	52900	52900	24
282	20240516	145500	863244200	52900	52900	52900	52900	18
283	20240516	145400	862292000	53000	52900	53000	52900	33
284	20240516	145300	860546100	52900	52900	52900	52900	20
285	20240516	145200	859488100	52900	52900	52900	52900	20
286	20240516	145100	858430100	52900	53000	53000	52900	51
287	20240516	145000	855730500	52900	52900	52900	52900	19
288	20240516	144900	854725400	53000	53000	53000	53000	2
289	20240516	144800	854619400	52900	52900	52900	52900	0
290	20240516	144700	854619400	52900	52900	52900	52900	0
291	20240516	144600	854619400	52900	52900	52900	52800	136
292	20240516	144500	847425200	52900	52900	52900	52900	60
293	20240516	144400	844251200	52900	53000	53000	52900	21
294	20240516	144300	843140200	53000	52900	53000	52900	37
295	20240516	144200	841182700	52900	52900	52900	52900	20
296	20240516	144100	840124700	52900	53000	53000	52900	23
297	20240516	144000	838907400	52900	52900	52900	52900	19
298	20240516	143900	837902300	53000	53000	53000	53000	0
299	20240516	143800	837902300	53000	53000	53000	53000	125
300	20240516	143700	831277300	52900	52900	52900	52900	27
301	20240516	143600	829849000	52900	53000	53000	52900	19
302	20240516	143500	828843800	53000	52900	53000	52900	50
303	20240516	143400	826197900	52900	52900	52900	52900	32
304	20240516	143300	824505100	52900	52900	52900	52900	0
305	20240516	143200	824505100	52900	53000	53000	52900	20
306	20240516	143100	823446900	52900	52900	52900	52900	20
307	20240516	143000	822388900	52900	52900	52900	52900	20
308	20240516	142900	821330900	52900	52900	52900	52900	20
309	20240516	142800	820272900	52900	52900	52900	52900	0
310	20240516	142700	820272900	52900	53000	53000	52900	24
311	20240516	142600	819002800	52900	52900	52900	52900	39
312	20240516	142500	816939700	52900	52900	52900	52900	20
313	20240516	142400	815881700	52900	52900	52900	52900	19
314	20240516	142300	814876600	53000	53000	53000	53000	5
315	20240516	142200	814611600	53000	52900	53000	52900	120
316	20240516	142100	808253600	53000	52900	53000	52900	21
317	20240516	142000	807142600	52900	52900	52900	52900	20
318	20240516	141900	806084600	52900	52900	52900	52900	0
319	20240516	141800	806084600	52900	52900	52900	52900	20
320	20240516	141700	805026600	52900	53100	53100	52900	20
321	20240516	141600	803966700	53100	53100	53100	53100	1
322	20240516	141500	803913600	53100	52900	53100	52900	61
323	20240516	141400	800683300	53000	53000	53000	53000	27
324	20240516	141300	799252300	53000	52900	53000	52900	39
325	20240516	141200	797187100	52900	52900	52900	52900	16
326	20240516	141100	796340700	53000	53000	53000	53000	9
327	20240516	141000	795863700	53100	53100	53100	53100	28
328	20240516	140900	794376900	53100	53100	53100	53100	0
329	20240516	140800	794376900	53100	53100	53100	53100	27
330	20240516	140700	792943200	53000	53000	53000	53000	0
331	20240516	140600	792943200	53000	53000	53000	53000	245
332	20240516	140500	779958200	53000	52900	53000	52900	23
333	20240516	140400	778739400	52900	52900	52900	52900	80
334	20240516	140300	774507400	52900	52800	52900	52800	94
335	20240516	140200	769536800	52900	52900	52900	52900	0
336	20240516	140100	769536800	52900	52900	52900	52900	16
337	20240516	140000	768690400	52800	52900	52900	52800	100
338	20240516	135900	763402200	52900	52800	52900	52800	20
339	20240516	135800	762346000	52900	52900	52900	52900	2
340	20240516	135700	762240200	52900	52900	52900	52900	0
341	20240516	135600	762240200	52900	52900	52900	52900	78
342	20240516	135500	758114000	52900	52900	52900	52800	594
343	20240516	135400	726743800	52900	53000	53000	52900	21
344	20240516	135300	725632700	52900	52900	52900	52900	0
345	20240516	135200	725632700	52900	52900	52900	52900	20
346	20240516	135100	724574700	52900	52900	52900	52900	20
347	20240516	135000	723516700	52900	52900	52900	52900	20
348	20240516	134900	722458700	52900	52900	52900	52900	20
349	20240516	134800	721400700	53000	53000	53000	53000	2
350	20240516	134700	721294700	52900	52900	52900	52900	40
351	20240516	134600	719178700	52900	52900	52900	52900	20
352	20240516	134500	718120700	52900	52900	52900	52900	19
353	20240516	134400	717115600	53000	53000	53000	53000	0
354	20240516	134300	717115600	53000	53000	53000	53000	2
355	20240516	134200	717009600	53000	53000	53000	53000	1
356	20240516	134100	716956600	53000	53000	53000	53000	1
357	20240516	134000	716903600	52900	52900	52900	52900	0
358	20240516	133900	716903600	52900	52900	52900	52900	0
359	20240516	133800	716903600	52900	52900	52900	52900	0
360	20240516	133700	716903600	52900	52900	52900	52900	93
361	20240516	133600	711983900	52900	52900	52900	52900	18
362	20240516	133500	711031700	52900	52800	52900	52800	301
363	20240516	133400	695110000	52800	52800	52800	52800	20
364	20240516	133300	694054000	52800	52800	52800	52800	30
365	20240516	133200	692470000	52900	52900	52900	52900	1
366	20240516	133100	692417100	52900	52800	52900	52800	33
367	20240516	133000	690674600	52800	52800	52800	52800	58
368	20240516	132900	687612200	52800	52800	52800	52800	0
369	20240516	132800	687612200	52800	52800	52800	52800	30
370	20240516	132700	686028200	52900	52900	52900	52900	3
371	20240516	132600	685869500	52800	52900	52900	52800	23
372	20240516	132500	684654800	52900	52800	52900	52800	71
373	20240516	132400	680905500	52800	52800	52800	52800	0
374	20240516	132300	680905500	52800	52800	52800	52800	52
375	20240516	132200	678159900	52900	52900	52900	52900	0
376	20240516	132100	678159900	52900	52900	52900	52800	72
377	20240516	132000	674352300	53000	53000	53000	52900	207
378	20240516	131900	663382900	52900	52900	52900	52900	29
379	20240516	131800	661848800	52900	52900	52900	52900	1
380	20240516	131700	661795900	53000	53000	53000	53000	0
381	20240516	131600	661795900	53000	53000	53000	53000	0
382	20240516	131500	661795900	53000	53000	53000	53000	2
383	20240516	131400	661689900	53000	53000	53000	53000	0
384	20240516	131300	661689900	53000	53000	53000	53000	24
385	20240516	131200	660417900	52900	52900	52900	52900	0
386	20240516	131100	660417900	52900	52900	52900	52900	0
387	20240516	131000	660417900	52900	53000	53000	52900	46
388	20240516	130900	657980000	52900	52800	52900	52800	23
389	20240516	130800	656765300	52900	52900	52900	52900	9
390	20240516	130700	656289200	52900	52900	52900	52900	614
391	20240516	130600	623808600	52800	52800	52800	52800	0
392	20240516	130500	623808600	52800	52800	52800	52800	32
393	20240516	130400	622119000	52800	52900	52900	52800	24
394	20240516	130300	620851600	52800	52800	52800	52800	32
395	20240516	130200	619162000	52800	52800	52800	52800	0
396	20240516	130100	619162000	52800	52800	52800	52800	36
397	20240516	130000	617261200	52800	52800	52800	52800	0
398	20240516	125900	617261200	52800	52800	52800	52800	35
399	20240516	125800	615413200	52900	52800	52900	52800	18
400	20240516	125700	614462600	52800	52800	52800	52800	23
401	20240516	125600	613248200	52800	52800	52800	52800	31
402	20240516	125500	611611400	52800	52800	52900	52800	28
403	20240516	125400	610132600	52800	52800	52800	52800	1
404	20240516	125300	610079800	52800	52900	52900	52800	47
405	20240516	125200	607593800	52900	52900	52900	52800	50
406	20240516	125100	604950400	52800	52900	52900	52800	15
407	20240516	125000	604157100	52900	53000	53000	52900	33
408	20240516	124900	602411300	52900	52900	52900	52900	3
409	20240516	124800	602252600	52900	52900	52900	52900	32
410	20240516	124700	600559800	52900	52900	53000	52900	9
411	20240516	124600	600083000	52900	52900	52900	52900	21
412	20240516	124500	598972100	52900	52900	52900	52900	52
413	20240516	124400	596221300	52900	52900	52900	52900	2
414	20240516	124300	596115500	52900	52900	52900	52900	54
415	20240516	124200	593258900	52900	53000	53000	52900	4
416	20240516	124100	593047100	52900	52900	52900	52900	35
417	20240516	124000	591195600	52900	52900	52900	52900	29
418	20240516	123900	589661500	52900	52900	52900	52900	35
419	20240516	123800	587810000	52900	52900	52900	52900	1
420	20240516	123700	587757100	52900	52900	52900	52900	43
421	20240516	123600	585482400	52900	52900	53000	52900	33
422	20240516	123500	583736500	52900	52900	52900	52900	3
423	20240516	123400	583577800	52900	52900	52900	52900	45
424	20240516	123300	581197300	52900	52900	52900	52900	3
425	20240516	123200	581038600	52900	52900	52900	52900	22
426	20240516	123100	579874800	52900	53000	53000	52900	15
427	20240516	123000	579081100	52900	52900	52900	52900	3
428	20240516	122900	578922400	52900	52900	52900	52900	58
429	20240516	122800	575854200	52900	52900	52900	52900	3
430	20240516	122700	575695500	52900	52900	52900	52900	20
431	20240516	122600	574637500	52900	52900	52900	52900	15
432	20240516	122500	573844000	53000	52900	53000	52900	21
433	20240516	122400	572732600	52900	52900	52900	52900	35
434	20240516	122300	570881100	52900	52900	52900	52900	1
435	20240516	122200	570828200	52900	52900	53000	52900	34
436	20240516	122100	569029500	52900	52900	52900	52900	2
437	20240516	122000	568923700	52900	53000	53000	52900	22
438	20240516	121900	567759800	52900	52900	52900	52900	2
439	20240516	121800	567654000	52900	52900	52900	52900	23
440	20240516	121700	566437300	52900	52900	52900	52900	2
441	20240516	121600	566331500	52900	52900	53000	52900	108
442	20240516	121500	560615300	53000	53000	53000	53000	2
443	20240516	121400	560509300	53000	53000	53100	53000	73
444	20240516	121300	556640100	53000	53000	53100	53000	83
445	20240516	121200	552239700	53000	53000	53000	53000	37
446	20240516	121100	550278700	53000	53000	53000	53000	1
447	20240516	121000	550225700	53000	53100	53100	53000	47
448	20240516	120900	547730300	53100	53100	53100	53000	30
449	20240516	120800	546137400	53000	53000	53000	53000	35
450	20240516	120700	544282400	53000	53000	53000	53000	1
451	20240516	120600	544229400	53000	53000	53000	53000	35
452	20240516	120500	542374400	53000	53000	53000	53000	18
453	20240516	120400	541420400	53000	53000	53000	53000	48
454	20240516	120300	538876400	53000	53000	53100	53000	5
455	20240516	120200	538611200	53000	53000	53000	53000	1
456	20240516	120100	538558200	53000	53000	53000	53000	35
457	20240516	120000	536703200	53000	53100	53100	53000	34
458	20240516	115900	534901100	53100	53000	53100	53000	4
459	20240516	115800	534689000	53000	53100	53100	53000	18
460	20240516	115700	533734800	53000	53100	53100	53000	36
461	20240516	115600	531826700	53000	53000	53000	53000	1
462	20240516	115500	531773700	53000	53000	53000	53000	36
463	20240516	115400	529865700	53100	53000	53100	53000	3
464	20240516	115300	529706600	53000	53000	53000	53000	2
465	20240516	115200	529600600	53000	53100	53100	53000	35
466	20240516	115100	527745500	53000	53000	53100	53000	3
467	20240516	115000	527586400	53000	53000	53100	53000	35
468	20240516	114900	525731300	53000	53000	53100	53000	3
469	20240516	114800	525572200	53000	53000	53000	53000	34
470	20240516	114700	523770200	53000	53100	53100	53000	4
471	20240516	114600	523558100	53100	53000	53100	53000	38
472	20240516	114500	521542500	53000	53000	53100	53000	30
473	20240516	114400	519952400	53000	53000	53100	53000	19
474	20240516	114300	518945300	53000	53000	53000	53000	3
475	20240516	114200	518786300	53100	53000	53100	53000	2
476	20240516	114100	518680200	53000	53000	53100	53000	21
477	20240516	114000	517567000	53100	53000	53100	53000	123
478	20240516	113900	511036900	53000	53100	53100	53000	4
479	20240516	113800	510824800	53000	53000	53000	53000	3
480	20240516	113700	510665800	53000	53000	53000	53000	1
481	20240516	113600	510612800	53100	53000	53100	53000	4
482	20240516	113500	510400700	53100	53100	53100	53000	18
483	20240516	113400	509445000	53000	53000	53100	53000	4
484	20240516	113300	509232900	53000	53000	53000	53000	5
485	20240516	113200	508967900	53000	52900	53000	52900	225
486	20240516	113100	497043200	52900	53000	53000	52900	34
487	20240516	113000	495244500	52900	52900	53000	52900	5
488	20240516	112900	494979800	52900	52900	52900	52900	32
489	20240516	112800	493287000	53000	52900	53000	52900	24
490	20240516	112700	492017300	52900	52900	52900	52900	34
491	20240516	112600	490218700	52900	52900	52900	52900	22
492	20240516	112500	489054900	52900	52900	53000	52900	5
493	20240516	112400	488790300	53000	52900	53000	52900	4
494	20240516	112300	488578500	52900	53000	53000	52900	41
495	20240516	112200	486408000	53000	53000	53100	53000	3
496	20240516	112100	486248900	53000	53000	53000	53000	91
497	20240516	112000	481425900	53000	53000	53000	53000	28
498	20240516	111900	479941900	53000	53100	53100	53000	21
499	20240516	111800	478828600	53000	53000	53000	53000	3
500	20240516	111700	478669600	53000	53100	53100	53000	21
501	20240516	111600	477556500	53000	53100	53100	53000	5
502	20240516	111500	477291300	53100	53000	53100	53000	29
503	20240516	111400	475753300	53000	53000	53000	53000	35
504	20240516	111300	473898300	53100	53100	53100	53000	4
505	20240516	111200	473686000	53000	53000	53100	53000	42
506	20240516	111100	471456100	53000	53000	53000	53000	3
507	20240516	111000	471297100	53100	53100	53100	53000	74
508	20240516	110900	467367800	53000	53000	53000	53000	24
509	20240516	110800	466095800	53000	53100	53100	53000	17
510	20240516	110700	465193200	53000	53000	53100	53000	8
511	20240516	110600	464768700	53100	53100	53100	53000	14
512	20240516	110500	464025400	53100	53100	53100	53100	1
513	20240516	110400	463972300	53200	53100	53200	53000	30
514	20240516	110300	462378500	53100	53100	53100	53100	1
515	20240516	110200	462325400	53200	53200	53200	53100	4
516	20240516	110100	462112700	53200	53100	53200	53100	13
517	20240516	110000	461421400	53100	52900	53100	52900	351
518	20240516	105900	442794800	52900	52900	52900	52900	2
519	20240516	105800	442689000	53000	52900	53000	52900	9
520	20240516	105700	442212200	53000	52900	53000	52900	25
521	20240516	105600	440888400	53000	53000	53000	52900	79
522	20240516	105500	436703800	52900	52900	52900	52900	2
523	20240516	105400	436598000	52900	52900	52900	52900	2
524	20240516	105300	436492200	53000	53000	53000	52900	285
525	20240516	105200	421388800	52900	53000	53000	52900	13
526	20240516	105100	420701000	52900	52900	53000	52900	44
527	20240516	105000	418373200	53000	53000	53000	52900	27
528	20240516	104900	416942300	52900	52900	52900	52900	93
529	20240516	104800	412022600	52800	52800	52800	52800	1
530	20240516	104700	411969800	52800	52900	52900	52800	23
531	20240516	104600	410755200	52900	52900	52900	52800	4
532	20240516	104500	410543700	52800	52900	52900	52800	45
533	20240516	104400	408163500	52800	52800	52800	52800	3
534	20240516	104300	408005100	52900	52800	52900	52800	5
535	20240516	104200	407740700	52800	52800	52900	52800	27
536	20240516	104100	406312700	52800	52800	52800	52800	1
537	20240516	104000	406259900	52800	52800	52900	52800	21
538	20240516	103900	405150900	52900	52900	52900	52800	69
539	20240516	103800	401500900	52800	52800	52800	52800	3
540	20240516	103700	401342500	52900	52800	52900	52800	258
541	20240516	103600	387696400	52900	52800	52900	52800	40
542	20240516	103500	385583900	52800	52900	52900	52800	3
543	20240516	103400	385425300	52800	52800	52800	52800	35
544	20240516	103300	383577300	52800	52800	52800	52800	2
545	20240516	103200	383471700	52800	52800	52900	52800	5
546	20240516	103100	383207400	52800	52800	52900	52800	64
547	20240516	103000	379825900	52800	52800	52900	52800	20
548	20240516	102900	378769600	52900	52900	52900	52800	28
549	20240516	102800	377290300	52800	52900	52900	52800	7
550	20240516	102700	376920200	52900	52800	52900	52800	6
551	20240516	102600	376603000	52800	52900	52900	52800	157
552	20240516	102500	368297800	52900	52900	52900	52800	8
553	20240516	102400	367874700	52800	53000	53000	52800	38
554	20240516	102300	365866700	52900	52900	52900	52900	78
555	20240516	102200	361740500	52900	52900	52900	52900	15
556	20240516	102100	360947000	53000	53000	53000	52900	435
557	20240516	102000	337895600	53000	53000	53100	53000	24
558	20240516	101900	336623500	53000	53000	53000	53000	11
559	20240516	101800	336040500	53000	53000	53100	53000	36
560	20240516	101700	334132300	53000	53000	53100	53000	24
561	20240516	101600	332860200	53000	53000	53100	53000	54
562	20240516	101500	329998100	53000	53000	53000	53000	3
563	20240516	101400	329839100	53000	53100	53100	53000	100
564	20240516	101300	324529400	53100	53200	53200	53100	5
565	20240516	101200	324263700	53100	53100	53100	53100	45
566	20240516	101100	321874200	53100	53200	53200	53100	29
567	20240516	101000	320333700	53100	53200	53200	53100	91
568	20240516	100900	315494400	53100	53100	53100	53100	35
569	20240516	100800	313635900	53100	53100	53100	53100	3
570	20240516	100700	313476600	53100	53200	53300	53100	275
571	20240516	100600	298846600	53200	53300	53300	53200	3
572	20240516	100500	298686900	53200	53300	53300	53200	38
573	20240516	100400	296662700	53400	53300	53400	53300	3
574	20240516	100300	296502700	53300	53300	53300	53300	2
575	20240516	100200	296396100	53300	53400	53400	53300	3
576	20240516	100100	296236100	53400	53300	53400	53300	5
577	20240516	100000	295969300	53300	53400	53400	53300	104
578	20240516	095900	290426000	53300	53300	53300	53300	3
579	20240516	095800	290266100	53300	53300	53300	53300	1
580	20240516	095700	290212800	53300	53300	53300	53300	3
581	20240516	095600	290052900	53400	53300	53400	53300	172
582	20240516	095500	280883300	53200	53200	53300	53200	152
583	20240516	095400	272796800	53100	53100	53100	53100	1
584	20240516	095300	272743700	53100	53000	53100	53000	137
585	20240516	095200	265469200	53100	53000	53100	53000	2
586	20240516	095100	265363100	53000	53000	53000	53000	3
587	20240516	095000	265204100	53100	53000	53100	53000	7
588	20240516	094900	264832700	53100	53100	53100	53000	8
589	20240516	094800	264408000	53000	53000	53000	53000	3
590	20240516	094700	264249000	53000	53100	53100	53000	5
591	20240516	094600	263983600	53000	52900	53100	52900	124
592	20240516	094500	257411700	53000	52800	53000	52800	186
593	20240516	094400	247579400	52700	52800	52800	52700	84
594	20240516	094300	243144400	52800	52800	52800	52800	54
595	20240516	094200	240293200	52700	52800	52800	52700	469
596	20240516	094100	215533600	52800	52800	52800	52800	43
597	20240516	094000	213263200	52700	52800	52800	52700	94
598	20240516	093900	208306300	52700	52700	52700	52700	0
599	20240516	093800	208306300	52700	52800	52800	52700	111
600	20240516	093700	202452800	53000	52800	53000	52800	16
601	20240516	093600	201607800	52900	53100	53100	52900	518
602	20240516	093500	174165000	53100	53100	53100	53100	1
603	20240516	093400	174111900	53000	53100	53100	53000	45
604	20240516	093300	171726400	53100	53100	53100	53000	154
605	20240516	093200	163550700	53100	53200	53200	53100	3
606	20240516	093100	163391200	53100	53200	53200	53100	157
607	20240516	093000	155044500	53100	53200	53200	53100	47
608	20240516	092900	152548100	53200	53100	53200	53100	61
609	20240516	092800	149307900	53100	53100	53100	53100	324
610	20240516	092700	132103500	53200	53200	53200	53100	53
611	20240516	092600	129287900	53200	53200	53200	53200	40
612	20240516	092500	127159900	53200	53200	53200	53200	40
613	20240516	092400	125031900	53200	53300	53300	53200	15
614	20240516	092300	124233700	53200	53200	53300	53200	241
615	20240516	092200	111412400	53200	53200	53200	53200	40
616	20240516	092100	109284400	53200	53200	53200	53200	40
617	20240516	092000	107156400	53200	53200	53200	53200	40
618	20240516	091900	105028400	53400	53300	53400	53300	11
619	20240516	091800	104442000	53300	53300	53300	53300	103
620	20240516	091700	98952100	53400	53400	53400	53300	43
621	20240516	091600	96659900	53300	53400	53400	53300	41
622	20240516	091500	94474500	53300	53300	53300	53300	40
623	20240516	091400	92342500	53500	53400	53500	53300	132
624	20240516	091300	85296500	53400	53300	53400	53200	98
625	20240516	091200	80073500	53300	53300	53300	53300	20
626	20240516	091100	79007500	53300	53100	53300	53100	122
627	20240516	091000	72514800	53100	53300	53300	53100	140
628	20240516	090900	65062000	53200	53200	53200	53200	99
629	20240516	090800	59795200	53200	53300	53300	53200	76
630	20240516	090700	55751400	53300	53300	53400	53300	147
631	20240516	090600	47915800	53300	53300	53300	53300	56
632	20240516	090500	44931000	53300	53800	53800	53300	346
633	20240516	090400	26386000	53800	53600	53800	53600	137
634	20240516	090300	19030900	53600	53600	53700	53600	139
635	20240516	090200	11580400	53600	53600	53600	53600	42
636	20240516	090100	9329200	53600	53700	53700	53600	132
637	20240516	090000	2253300	53700	53600	54300	53600	42