KissMeData/120030/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201200	210837100	98300	98300	98300	98300	12
3	20240513	201100	210837100	98300	98300	98300	98300	0
4	20240513	201000	210837100	98300	98300	98300	98300	0
5	20240513	200900	210837100	98300	98300	98300	98300	0
6	20240513	200800	210837100	98300	98300	98300	98300	0
7	20240513	200700	210837100	98300	98300	98300	98300	0
8	20240513	200600	210837100	98300	98300	98300	98300	0
9	20240513	200500	210837100	98300	98300	98300	98300	0
10	20240513	200400	210837100	98300	98300	98300	98300	0
11	20240513	200300	210837100	98300	98300	98300	98300	0
12	20240513	200200	210837100	98300	98300	98300	98300	0
13	20240513	200100	210837100	98300	98300	98300	98300	0
14	20240513	200000	210837100	98300	98300	98300	98300	0
15	20240513	195900	210837100	98300	98300	98300	98300	0
16	20240513	195800	210837100	98300	98300	98300	98300	0
17	20240513	195700	210837100	98300	98300	98300	98300	0
18	20240513	195600	210837100	98300	98300	98300	98300	0
19	20240513	195500	210837100	98300	98300	98300	98300	0
20	20240513	195400	210837100	98300	98300	98300	98300	0
21	20240513	195300	210837100	98300	98300	98300	98300	0
22	20240513	195200	210837100	98300	98300	98300	98300	0
23	20240513	195100	210837100	98300	98300	98300	98300	0
24	20240513	195000	210837100	98300	98300	98300	98300	0
25	20240513	194900	210837100	98300	98300	98300	98300	0
26	20240513	194800	210837100	98300	98300	98300	98300	0
27	20240513	194700	210837100	98300	98300	98300	98300	0
28	20240513	194600	210837100	98300	98300	98300	98300	0
29	20240513	194500	210837100	98300	98300	98300	98300	0
30	20240513	194400	210837100	98300	98300	98300	98300	0
31	20240513	194300	210837100	98300	98300	98300	98300	0
32	20240513	194200	210837100	98300	98300	98300	98300	12
33	20240513	194100	210837100	98300	98300	98300	98300	0
34	20240513	194000	210837100	98300	98300	98300	98300	0
35	20240513	193900	210837100	98300	98300	98300	98300	0
36	20240513	193800	210837100	98300	98300	98300	98300	0
37	20240513	193700	210837100	98300	98300	98300	98300	0
38	20240513	193600	210837100	98300	98300	98300	98300	0
39	20240513	193500	210837100	98300	98300	98300	98300	0
40	20240513	193400	210837100	98300	98300	98300	98300	0
41	20240513	193300	210837100	98300	98300	98300	98300	0
42	20240513	193200	210837100	98300	98300	98300	98300	0
43	20240513	193100	210837100	98300	98300	98300	98300	0
44	20240513	193000	210837100	98300	98300	98300	98300	0
45	20240513	192900	210837100	98300	98300	98300	98300	0
46	20240513	192800	210837100	98300	98300	98300	98300	0
47	20240513	192700	210837100	98300	98300	98300	98300	0
48	20240513	192600	210837100	98300	98300	98300	98300	0
49	20240513	192500	210837100	98300	98300	98300	98300	0
50	20240513	192400	210837100	98300	98300	98300	98300	0
51	20240513	192300	210837100	98300	98300	98300	98300	0
52	20240513	192200	210837100	98300	98300	98300	98300	0
53	20240513	192100	210837100	98300	98300	98300	98300	0
54	20240513	192000	210837100	98300	98300	98300	98300	0
55	20240513	191900	210837100	98300	98300	98300	98300	0
56	20240513	191800	210837100	98300	98300	98300	98300	0
57	20240513	191700	210837100	98300	98300	98300	98300	0
58	20240513	191600	210837100	98300	98300	98300	98300	0
59	20240513	191500	210837100	98300	98300	98300	98300	0
60	20240513	191400	210837100	98300	98300	98300	98300	0
61	20240513	191300	210837100	98300	98300	98300	98300	0
62	20240513	191200	210837100	98300	98300	98300	98300	12
63	20240513	191100	210837100	98300	98300	98300	98300	0
64	20240513	191000	210837100	98300	98300	98300	98300	0
65	20240513	190900	210837100	98300	98300	98300	98300	0
66	20240513	190800	210837100	98300	98300	98300	98300	0
67	20240513	190700	210837100	98300	98300	98300	98300	0
68	20240513	190600	210837100	98300	98300	98300	98300	0
69	20240513	190500	210837100	98300	98300	98300	98300	0
70	20240513	190400	210837100	98300	98300	98300	98300	0
71	20240513	190300	210837100	98300	98300	98300	98300	0
72	20240513	190200	210837100	98300	98300	98300	98300	0
73	20240513	190100	210837100	98300	98300	98300	98300	0
74	20240513	190000	210837100	98300	98300	98300	98300	0
75	20240513	185900	210837100	98300	98300	98300	98300	0
76	20240513	185800	210837100	98300	98300	98300	98300	0
77	20240513	185700	210837100	98300	98300	98300	98300	0
78	20240513	185600	210837100	98300	98300	98300	98300	0
79	20240513	185500	210837100	98300	98300	98300	98300	0
80	20240513	185400	210837100	98300	98300	98300	98300	0
81	20240513	185300	210837100	98300	98300	98300	98300	0
82	20240513	185200	210837100	98300	98300	98300	98300	0
83	20240513	185100	210837100	98300	98300	98300	98300	0
84	20240513	185000	210837100	98300	98300	98300	98300	0
85	20240513	184900	210837100	98300	98300	98300	98300	0
86	20240513	184800	210837100	98300	98300	98300	98300	0
87	20240513	184700	210837100	98300	98300	98300	98300	0
88	20240513	184600	210837100	98300	98300	98300	98300	0
89	20240513	184500	210837100	98300	98300	98300	98300	0
90	20240513	184400	210837100	98300	98300	98300	98300	0
91	20240513	184300	210837100	98300	98300	98300	98300	0
92	20240513	184200	210837100	98300	98300	98300	98300	12
93	20240513	184100	210837100	98300	98300	98300	98300	0
94	20240513	184000	210837100	98300	98300	98300	98300	0
95	20240513	183900	210837100	98300	98300	98300	98300	0
96	20240513	183800	210837100	98300	98300	98300	98300	0
97	20240513	183700	210837100	98300	98300	98300	98300	0
98	20240513	183600	210837100	98300	98300	98300	98300	0
99	20240513	183500	210837100	98300	98300	98300	98300	0
100	20240513	183400	210837100	98300	98300	98300	98300	0
101	20240513	183300	210837100	98300	98300	98300	98300	0
102	20240513	183200	210837100	98300	98300	98300	98300	0
103	20240513	183100	210837100	98300	98300	98300	98300	0
104	20240513	183000	210837100	98300	98300	98300	98300	0
105	20240513	182900	210837100	98300	98300	98300	98300	0
106	20240513	182800	210837100	98300	98300	98300	98300	0
107	20240513	182700	210837100	98300	98300	98300	98300	0
108	20240513	182600	210837100	98300	98300	98300	98300	0
109	20240513	182500	210837100	98300	98300	98300	98300	0
110	20240513	182400	210837100	98300	98300	98300	98300	0
111	20240513	182300	210837100	98300	98300	98300	98300	0
112	20240513	182200	210837100	98300	98300	98300	98300	0
113	20240513	182100	210837100	98300	98300	98300	98300	0
114	20240513	182000	210837100	98300	98300	98300	98300	0
115	20240513	181900	210837100	98300	98300	98300	98300	0
116	20240513	181800	210837100	98300	98300	98300	98300	0
117	20240513	181700	210837100	98300	98300	98300	98300	0
118	20240513	181600	210837100	98300	98300	98300	98300	0
119	20240513	181500	210837100	98300	98300	98300	98300	0
120	20240513	181400	210837100	98300	98300	98300	98300	0
121	20240513	181300	210837100	98300	98300	98300	98300	0
122	20240513	181200	210837100	98300	98300	98300	98300	12
123	20240513	181100	210837100	98300	98300	98300	98300	0
124	20240513	181000	210837100	98300	98300	98300	98300	0
125	20240513	180900	210837100	98300	98300	98300	98300	0
126	20240513	180800	210837100	98300	98300	98300	98300	0
127	20240513	180700	210837100	98300	98300	98300	98300	0
128	20240513	180600	210837100	98300	98300	98300	98300	0
129	20240513	180500	210837100	98300	98300	98300	98300	0
130	20240513	180400	210837100	98300	98300	98300	98300	0
131	20240513	180300	210837100	98300	98300	98300	98300	0
132	20240513	180200	210837100	98300	98300	98300	98300	0
133	20240513	180100	210837100	98300	98300	98300	98300	0
134	20240513	180000	210837100	98300	98300	98300	98300	0
135	20240513	175900	210837100	98300	98300	98300	98300	0
136	20240513	175800	210837100	98300	98300	98300	98300	0
137	20240513	175700	210837100	98300	98300	98300	98300	0
138	20240513	175600	210837100	98300	98300	98300	98300	0
139	20240513	175500	210837100	98300	98300	98300	98300	0
140	20240513	175400	210837100	98300	98300	98300	98300	0
141	20240513	175300	210837100	98300	98300	98300	98300	0
142	20240513	175200	210837100	98300	98300	98300	98300	0
143	20240513	175100	210837100	98300	98300	98300	98300	0
144	20240513	175000	210837100	98300	98300	98300	98300	0
145	20240513	174900	210837100	98300	98300	98300	98300	0
146	20240513	174800	210837100	98300	98300	98300	98300	0
147	20240513	174700	210837100	98300	98300	98300	98300	0
148	20240513	174600	210837100	98300	98300	98300	98300	0
149	20240513	174500	210837100	98300	98300	98300	98300	0
150	20240513	174400	210837100	98300	98300	98300	98300	0
151	20240513	174300	210837100	98300	98300	98300	98300	0
152	20240513	174200	210837100	98300	98300	98300	98300	12
153	20240513	174100	210837100	98300	98300	98300	98300	0
154	20240513	174000	210837100	98300	98300	98300	98300	0
155	20240513	173900	210837100	98300	98300	98300	98300	0
156	20240513	173800	210837100	98300	98300	98300	98300	0
157	20240513	173700	210837100	98300	98300	98300	98300	0
158	20240513	173600	210837100	98300	98300	98300	98300	0
159	20240513	173500	210837100	98300	98300	98300	98300	0
160	20240513	173400	210837100	98300	98300	98300	98300	0
161	20240513	173300	210837100	98300	98300	98300	98300	0
162	20240513	173200	210837100	98300	98300	98300	98300	0
163	20240513	173100	210837100	98300	98300	98300	98300	0
164	20240513	173000	210837100	98300	98300	98300	98300	0
165	20240513	172900	210837100	98300	98300	98300	98300	0
166	20240513	172800	210837100	98300	98300	98300	98300	0
167	20240513	172700	210837100	98300	98300	98300	98300	0
168	20240513	172600	210837100	98300	98300	98300	98300	0
169	20240513	172500	210837100	98300	98300	98300	98300	0
170	20240513	172400	210837100	98300	98300	98300	98300	0
171	20240513	172300	210837100	98300	98300	98300	98300	0
172	20240513	172200	210837100	98300	98300	98300	98300	0
173	20240513	172100	210837100	98300	98300	98300	98300	0
174	20240513	172000	210837100	98300	98300	98300	98300	0
175	20240513	171900	210837100	98300	98300	98300	98300	0
176	20240513	171800	210837100	98300	98300	98300	98300	0
177	20240513	171700	210837100	98300	98300	98300	98300	0
178	20240513	171600	210837100	98300	98300	98300	98300	0
179	20240513	171500	210837100	98300	98300	98300	98300	0
180	20240513	171400	210837100	98300	98300	98300	98300	0
181	20240513	171300	210837100	98300	98300	98300	98300	0
182	20240513	171200	210837100	98300	98300	98300	98300	12
183	20240513	171100	210837100	98300	98300	98300	98300	0
184	20240513	171000	210837100	98300	98300	98300	98300	0
185	20240513	170900	210837100	98300	98300	98300	98300	0
186	20240513	170800	210837100	98300	98300	98300	98300	0
187	20240513	170700	210837100	98300	98300	98300	98300	0
188	20240513	170600	210837100	98300	98300	98300	98300	0
189	20240513	170500	210837100	98300	98300	98300	98300	0
190	20240513	170400	210837100	98300	98300	98300	98300	0
191	20240513	170300	210837100	98300	98300	98300	98300	0
192	20240513	170200	210837100	98300	98300	98300	98300	0
193	20240513	170100	210837100	98300	98300	98300	98300	0
194	20240513	170000	210837100	98300	98300	98300	98300	0
195	20240513	165900	210837100	98300	98300	98300	98300	0
196	20240513	165800	210837100	98300	98300	98300	98300	0
197	20240513	165700	210837100	98300	98300	98300	98300	0
198	20240513	165600	210837100	98300	98300	98300	98300	0
199	20240513	165500	210837100	98300	98300	98300	98300	0
200	20240513	165400	210837100	98300	98300	98300	98300	0
201	20240513	165300	210837100	98300	98300	98300	98300	0
202	20240513	165200	210837100	98300	98300	98300	98300	0
203	20240513	165100	210837100	98300	98300	98300	98300	0
204	20240513	165000	210837100	98300	98300	98300	98300	0
205	20240513	164900	210837100	98300	98300	98300	98300	0
206	20240513	164800	210837100	98300	98300	98300	98300	0
207	20240513	164700	210837100	98300	98300	98300	98300	0
208	20240513	164600	210837100	98300	98300	98300	98300	0
209	20240513	164500	210837100	98300	98300	98300	98300	0
210	20240513	164400	210837100	98300	98300	98300	98300	0
211	20240513	164300	210837100	98300	98300	98300	98300	0
212	20240513	164200	210837100	98300	98300	98300	98300	12
213	20240513	164100	210837100	98300	98300	98300	98300	0
214	20240513	164000	210837100	98300	98300	98300	98300	0
215	20240513	163900	210837100	98300	98300	98300	98300	0
216	20240513	163800	210837100	98300	98300	98300	98300	0
217	20240513	163700	210837100	98300	98300	98300	98300	0
218	20240513	163600	210837100	98300	98300	98300	98300	0
219	20240513	163500	210837100	98300	98300	98300	98300	0
220	20240513	163400	210837100	98300	98300	98300	98300	0
221	20240513	163300	210837100	98300	98300	98300	98300	0
222	20240513	163200	210837100	98300	98300	98300	98300	0
223	20240513	163100	210837100	98300	98300	98300	98300	0
224	20240513	163000	210837100	98300	98300	98300	98300	0
225	20240513	162900	210837100	98300	98300	98300	98300	0
226	20240513	162800	210837100	98300	98300	98300	98300	0
227	20240513	162700	210837100	98300	98300	98300	98300	0
228	20240513	162600	210837100	98300	98300	98300	98300	0
229	20240513	162500	210837100	98300	98300	98300	98300	0
230	20240513	162400	210837100	98300	98300	98300	98300	0
231	20240513	162300	210837100	98300	98300	98300	98300	0
232	20240513	162200	210837100	98300	98300	98300	98300	0
233	20240513	162100	210837100	98300	98300	98300	98300	0
234	20240513	162000	210837100	98300	98300	98300	98300	0
235	20240513	161900	210837100	98300	98300	98300	98300	0
236	20240513	161800	210837100	98300	98300	98300	98300	0
237	20240513	161700	210837100	98300	98300	98300	98300	0
238	20240513	161600	210837100	98300	98300	98300	98300	0
239	20240513	161500	210837100	98300	98300	98300	98300	0
240	20240513	161400	210837100	98300	98300	98300	98300	0
241	20240513	161300	210837100	98300	98300	98300	98300	0
242	20240513	161200	210837100	98300	98300	98300	98300	12
243	20240513	161100	210837100	98300	98300	98300	98300	0
244	20240513	161000	210837100	98300	98300	98300	98300	0
245	20240513	160900	210837100	98300	98300	98300	98300	0
246	20240513	160800	210837100	98300	98300	98300	98300	0
247	20240513	160700	210837100	98300	98300	98300	98300	0
248	20240513	160600	210837100	98300	98300	98300	98300	0
249	20240513	160500	210837100	98300	98300	98300	98300	0
250	20240513	160400	210837100	98300	98300	98300	98300	0
251	20240513	160300	210837100	98300	98300	98300	98300	0
252	20240513	160200	210837100	98300	98300	98300	98300	0
253	20240513	160100	210837100	98300	98300	98300	98300	0
254	20240513	160000	210837100	98300	98300	98300	98300	0
255	20240513	155900	210837100	98300	98300	98300	98300	0
256	20240513	155800	210837100	98300	98300	98300	98300	0
257	20240513	155700	210837100	98300	98300	98300	98300	0
258	20240513	155600	210837100	98300	98300	98300	98300	0
259	20240513	155500	210837100	98300	98300	98300	98300	0
260	20240513	155400	210837100	98300	98300	98300	98300	0
261	20240513	155300	210837100	98300	98300	98300	98300	0
262	20240513	155200	210837100	98300	98300	98300	98300	0
263	20240513	155100	210837100	98300	98300	98300	98300	0
264	20240513	155000	210837100	98300	98300	98300	98300	0
265	20240513	154900	210837100	98300	98300	98300	98300	0
266	20240513	154800	210837100	98300	98300	98300	98300	0
267	20240513	154700	210837100	98300	98300	98300	98300	0
268	20240513	154600	210837100	98300	98300	98300	98300	0
269	20240513	154500	210837100	98300	98300	98300	98300	0
270	20240513	154400	210837100	98300	98300	98300	98300	0
271	20240513	154300	210837100	98300	98300	98300	98300	0
272	20240513	154200	210837100	98300	98300	98300	98300	12
273	20240513	154100	210837100	98300	98300	98300	98300	0
274	20240513	154000	210837100	98300	98300	98300	98300	0
275	20240513	153900	210837100	98300	98300	98300	98300	0
276	20240513	153800	210837100	98300	98300	98300	98300	0
277	20240513	153700	210837100	98300	98300	98300	98300	0
278	20240513	153600	210837100	98300	98300	98300	98300	0
279	20240513	153500	210837100	98300	98300	98300	98300	0
280	20240513	153400	210837100	98300	98300	98300	98300	0
281	20240513	153300	210837100	98300	98300	98300	98300	0
282	20240513	153200	210837100	98300	98300	98300	98300	0
283	20240513	153100	210837100	98300	98300	98300	98300	0
284	20240513	153000	210837100	98300	98300	98300	98300	12
285	20240513	152900	209657500	98100	98100	98100	98100	0
286	20240513	152800	209657500	98100	98100	98100	98100	0
287	20240513	152700	209657500	98100	98100	98100	98100	0
288	20240513	152600	209657500	98100	98100	98100	98100	0
289	20240513	152500	209657500	98100	98100	98100	98100	0
290	20240513	152400	209657500	98100	98100	98100	98100	0
291	20240513	152300	209657500	98100	98100	98100	98100	0
292	20240513	152200	209657500	98100	98100	98100	98100	0
293	20240513	152100	209657500	98100	98100	98100	98100	0
294	20240513	152000	209657500	98100	98100	98100	98100	0
295	20240513	151900	209657500	98100	98100	98100	98100	0
296	20240513	151800	209657500	98100	98100	98100	98100	10
297	20240513	151700	208676500	98000	98000	98000	98000	0
298	20240513	151600	208676500	98000	98000	98000	98000	0
299	20240513	151500	208676500	98000	98000	98000	98000	0
300	20240513	151400	208676500	98000	98000	98000	98000	0
301	20240513	151300	208676500	98000	98000	98000	98000	0
302	20240513	151200	208676500	98000	98000	98000	98000	0
303	20240513	151100	208676500	98000	98000	98000	98000	0
304	20240513	151000	208676500	98000	98000	98000	98000	1
305	20240513	150900	208578500	98300	98300	98300	98300	0
306	20240513	150800	208578500	98300	98300	98300	98300	0
307	20240513	150700	208578500	98300	98300	98300	98300	0
308	20240513	150600	208578500	98300	98300	98300	98300	0
309	20240513	150500	208578500	98300	98300	98300	98300	1
310	20240513	150400	208480200	97900	97900	97900	97900	0
311	20240513	150300	208480200	97900	98700	98700	97900	52
312	20240513	150200	203379500	98700	98400	98700	98400	101
313	20240513	150100	193422800	98000	98000	98000	98000	0
314	20240513	150000	193422800	98000	98000	98000	98000	0
315	20240513	145900	193422800	98000	98000	98000	98000	0
316	20240513	145800	193422800	98000	98000	98000	98000	0
317	20240513	145700	193422800	98000	98000	98000	98000	0
318	20240513	145600	193422800	98000	98000	98000	98000	0
319	20240513	145500	193422800	98000	98000	98000	98000	1
320	20240513	145400	193324800	97900	97900	97900	97900	0
321	20240513	145300	193324800	97900	98100	98100	97900	20
322	20240513	145200	191363800	98100	98100	98100	98100	0
323	20240513	145100	191363800	98100	98100	98100	98100	5
324	20240513	145000	190873300	98400	98400	98400	98400	1
325	20240513	144900	190774900	98100	98100	98100	98100	1
326	20240513	144800	190676800	98100	98100	98100	98100	2
327	20240513	144700	190480600	98400	98400	98400	98400	1
328	20240513	144600	190382200	98300	98300	98300	98300	35
329	20240513	144500	186941700	98300	98300	98300	98300	1
330	20240513	144400	186843400	98300	98300	98300	98300	0
331	20240513	144300	186843400	98300	98300	98300	98300	1
332	20240513	144200	186745100	98300	98300	98300	98300	0
333	20240513	144100	186745100	98300	98300	98300	98300	1
334	20240513	144000	186646800	98300	98300	98300	98300	0
335	20240513	143900	186646800	98300	98300	98300	98300	1
336	20240513	143800	186548500	98100	98100	98100	98100	0
337	20240513	143700	186548500	98100	98300	98300	98100	3
338	20240513	143600	186254000	98200	98200	98200	98200	0
339	20240513	143500	186254000	98200	98300	98300	98200	4
340	20240513	143400	185860900	98300	98300	98300	98300	3
341	20240513	143300	185566000	98200	98200	98200	98200	0
342	20240513	143200	185566000	98200	98200	98200	98200	9
343	20240513	143100	184682200	98200	98200	98200	98200	0
344	20240513	143000	184682200	98200	98200	98200	98200	1
345	20240513	142900	184584000	98300	98300	98300	98300	0
346	20240513	142800	184584000	98300	98300	98300	98300	1
347	20240513	142700	184485700	98300	98300	98300	98300	1
348	20240513	142600	184387400	98300	98300	98300	98300	0
349	20240513	142500	184387400	98300	98300	98300	98300	3
350	20240513	142400	184092500	98300	98300	98300	98300	0
351	20240513	142300	184092500	98300	98300	98300	98300	6
352	20240513	142200	183502700	98300	98300	98300	98300	0
353	20240513	142100	183502700	98300	98300	98300	98300	1
354	20240513	142000	183404400	98300	98300	98300	98300	0
355	20240513	141900	183404400	98300	98300	98300	98300	1
356	20240513	141800	183306100	98300	98300	98300	98300	1
357	20240513	141700	183207800	98300	98300	98300	98300	0
358	20240513	141600	183207800	98300	98300	98300	98300	1
359	20240513	141500	183109500	98300	98300	98300	98300	0
360	20240513	141400	183109500	98300	98300	98300	98300	2
361	20240513	141300	182912900	98300	98300	98300	98300	0
362	20240513	141200	182912900	98300	98300	98300	98300	30
363	20240513	141100	179963900	98000	98000	98000	98000	0
364	20240513	141000	179963900	98000	98000	98000	98000	0
365	20240513	140900	179963900	98000	98000	98000	98000	29
366	20240513	140800	177121900	98000	98000	98000	98000	0
367	20240513	140700	177121900	98000	98200	98200	98000	100
368	20240513	140600	167314200	98200	98200	98200	98200	0
369	20240513	140500	167314200	98200	98200	98200	98200	0
370	20240513	140400	167314200	98200	98200	98200	98200	0
371	20240513	140300	167314200	98200	98200	98200	98200	0
372	20240513	140200	167314200	98200	98200	98200	98200	0
373	20240513	140100	167314200	98200	98200	98200	98200	0
374	20240513	140000	167314200	98200	98200	98200	98200	0
375	20240513	135900	167314200	98200	98200	98200	98200	4
376	20240513	135800	166921400	98300	98300	98300	98300	1
377	20240513	135700	166823100	98300	98300	98300	98300	14
378	20240513	135600	165446900	98300	98300	98300	98300	0
379	20240513	135500	165446900	98300	98300	98300	98300	0
380	20240513	135400	165446900	98300	98300	98300	98300	0
381	20240513	135300	165446900	98300	98300	98300	98300	2
382	20240513	135200	165250300	98200	98200	98200	98200	0
383	20240513	135100	165250300	98200	98200	98200	98200	0
384	20240513	135000	165250300	98200	98300	98300	98200	105
385	20240513	134900	154933900	98300	98300	98300	98300	0
386	20240513	134800	154933900	98300	98500	98500	98300	45
387	20240513	134700	150508800	98500	98500	98500	98500	0
388	20240513	134600	150508800	98500	98500	98500	98500	1
389	20240513	134500	150410300	98500	98500	98500	98500	5
390	20240513	134400	149917800	98600	98600	98600	98600	5
391	20240513	134300	149424800	98600	98600	98600	98600	0
392	20240513	134200	149424800	98600	98600	98600	98600	1
393	20240513	134100	149326200	98600	98600	98600	98600	1
394	20240513	134000	149227600	98600	98600	98600	98600	0
395	20240513	133900	149227600	98600	98600	98600	98600	1
396	20240513	133800	149129000	98600	98600	98600	98600	0
397	20240513	133700	149129000	98600	98600	98600	98600	1
398	20240513	133600	149030400	98600	98600	98600	98600	0
399	20240513	133500	149030400	98600	98600	98600	98600	1
400	20240513	133400	148931800	98600	98600	98600	98600	1
401	20240513	133300	148833200	98600	98600	98600	98600	0
402	20240513	133200	148833200	98600	98600	98600	98600	1
403	20240513	133100	148734600	98600	98600	98600	98600	0
404	20240513	133000	148734600	98600	98600	98600	98600	1
405	20240513	132900	148636000	98600	98600	98600	98600	0
406	20240513	132800	148636000	98600	98600	98600	98600	1
407	20240513	132700	148537400	98600	98600	98600	98600	0
408	20240513	132600	148537400	98600	98600	98600	98600	2
409	20240513	132500	148340200	98600	98600	98600	98600	0
410	20240513	132400	148340200	98600	98600	98600	98600	1
411	20240513	132300	148241600	98600	98600	98600	98600	0
412	20240513	132200	148241600	98600	98600	98600	98600	0
413	20240513	132100	148241600	98600	98600	98600	98600	1
414	20240513	132000	148143000	98600	98600	98600	98600	1
415	20240513	131900	148044400	98600	98600	98600	98600	0
416	20240513	131800	148044400	98600	98600	98600	98600	2
417	20240513	131700	147847200	98600	98600	98600	98600	0
418	20240513	131600	147847200	98600	98600	98600	98600	0
419	20240513	131500	147847200	98600	98600	98600	98600	1
420	20240513	131400	147748600	98600	98600	98600	98600	0
421	20240513	131300	147748600	98600	98600	98600	98600	0
422	20240513	131200	147748600	98600	98600	98600	98600	1
423	20240513	131100	147650000	98700	98700	98700	98700	1
424	20240513	131000	147551300	98700	98700	98700	98700	0
425	20240513	130900	147551300	98700	98700	98700	98700	115
426	20240513	130800	136200800	98700	98700	98700	98700	67
427	20240513	130700	129587900	98600	98600	98600	98600	26
428	20240513	130600	127024300	98600	98600	98600	98600	0
429	20240513	130500	127024300	98600	98600	98600	98600	1
430	20240513	130400	126925700	98600	98600	98600	98600	1
431	20240513	130300	126827100	98600	98600	98600	98600	0
432	20240513	130200	126827100	98600	98600	98600	98600	22
433	20240513	130100	124657900	98600	98600	98600	98600	1
434	20240513	130000	124559300	98600	98600	98600	98600	1
435	20240513	125900	124460700	98600	98600	98600	98600	0
436	20240513	125800	124460700	98600	98600	98600	98600	1
437	20240513	125700	124362100	98600	98600	98600	98600	0
438	20240513	125600	124362100	98600	98600	98600	98600	1
439	20240513	125500	124263500	98600	98600	98600	98600	1
440	20240513	125400	124164900	98600	98600	98600	98600	0
441	20240513	125300	124164900	98600	98600	98600	98600	101
442	20240513	125200	114206300	98600	98600	98600	98600	0
443	20240513	125100	114206300	98600	98600	98600	98600	1
444	20240513	125000	114107700	98600	98600	98600	98600	0
445	20240513	124900	114107700	98600	98600	98600	98600	2
446	20240513	124800	113910500	98400	98400	98400	98400	0
447	20240513	124700	113910500	98400	98400	98400	98400	18
448	20240513	124600	112139300	98600	98600	98600	98600	1
449	20240513	124500	112040700	98600	98600	98600	98600	0
450	20240513	124400	112040700	98600	98600	98600	98600	1
451	20240513	124300	111942100	98600	98600	98600	98600	0
452	20240513	124200	111942100	98600	98600	98600	98600	1
453	20240513	124100	111843500	98600	98600	98600	98600	1
454	20240513	124000	111744900	98600	98500	98600	98500	2
455	20240513	123900	111547800	98500	98500	98500	98500	0
456	20240513	123800	111547800	98500	98500	98500	98500	0
457	20240513	123700	111547800	98500	98500	98500	98500	4
458	20240513	123600	111153800	98500	98500	98500	98500	0
459	20240513	123500	111153800	98500	98500	98500	98500	1
460	20240513	123400	111055300	98500	98500	98500	98500	1
461	20240513	123300	110956800	98500	98600	98600	98500	2
462	20240513	123200	110759700	98600	98600	98600	98600	1
463	20240513	123100	110661100	98600	98600	98600	98600	0
464	20240513	123000	110661100	98600	98600	98600	98600	1
465	20240513	122900	110562500	98600	98600	98600	98600	0
466	20240513	122800	110562500	98600	98600	98600	98600	1
467	20240513	122700	110463900	98600	98600	98600	98600	0
468	20240513	122600	110463900	98600	98600	98600	98600	1
469	20240513	122500	110365300	98600	98500	98600	98500	31
470	20240513	122400	107309500	98500	98500	98500	98500	10
471	20240513	122300	106324500	98500	98500	98500	98500	1
472	20240513	122200	106226000	98500	98500	98500	98500	0
473	20240513	122100	106226000	98500	98500	98500	98500	1
474	20240513	122000	106127500	98500	98500	98500	98500	0
475	20240513	121900	106127500	98500	98500	98500	98500	2
476	20240513	121800	105930500	98500	98500	98500	98500	1
477	20240513	121700	105832000	98400	98400	98400	98400	1
478	20240513	121600	105733600	98500	98500	98500	98500	1
479	20240513	121500	105635100	98400	98400	98400	98400	0
480	20240513	121400	105635100	98400	98400	98400	98400	0
481	20240513	121300	105635100	98400	98400	98400	98400	0
482	20240513	121200	105635100	98400	98400	98400	98400	0
483	20240513	121100	105635100	98400	98400	98400	98400	0
484	20240513	121000	105635100	98400	98500	98500	98400	4
485	20240513	120900	105241400	98500	98500	98500	98500	4
486	20240513	120800	104847400	98500	98500	98500	98500	0
487	20240513	120700	104847400	98500	98500	98500	98500	1
488	20240513	120600	104748900	98500	98500	98500	98500	0
489	20240513	120500	104748900	98500	98500	98500	98500	1
490	20240513	120400	104650400	98500	98500	98500	98500	11
491	20240513	120300	103566900	98500	98500	98500	98500	0
492	20240513	120200	103566900	98500	98500	98500	98500	1
493	20240513	120100	103468400	98500	98500	98500	98500	0
494	20240513	120000	103468400	98500	98500	98500	98500	1
495	20240513	115900	103369900	98500	98500	98500	98500	0
496	20240513	115800	103369900	98500	98500	98500	98500	1
497	20240513	115700	103271400	98500	98500	98500	98500	1
498	20240513	115600	103172900	98500	98500	98500	98500	0
499	20240513	115500	103172900	98500	98500	98500	98500	1
500	20240513	115400	103074400	98600	98600	98600	98600	0
501	20240513	115300	103074400	98600	98600	98600	98600	1
502	20240513	115200	102975800	98600	98600	98600	98600	0
503	20240513	115100	102975800	98600	98600	98600	98600	1
504	20240513	115000	102877200	98600	98600	98600	98600	1
505	20240513	114900	102778600	98600	98600	98600	98600	0
506	20240513	114800	102778600	98600	98600	98600	98600	1
507	20240513	114700	102680000	98600	98600	98600	98600	0
508	20240513	114600	102680000	98600	98600	98600	98600	1
509	20240513	114500	102581400	98600	98600	98600	98600	0
510	20240513	114400	102581400	98600	98500	98600	98500	11
511	20240513	114300	101497300	98600	98600	98600	98600	1
512	20240513	114200	101398700	98600	98600	98600	98600	0
513	20240513	114100	101398700	98600	98600	98600	98600	1
514	20240513	114000	101300100	98600	98600	98600	98600	1
515	20240513	113900	101201500	98600	98600	98600	98600	0
516	20240513	113800	101201500	98600	98600	98600	98600	1
517	20240513	113700	101102900	98600	98600	98600	98600	28
518	20240513	113600	98342100	98600	98600	98600	98600	0
519	20240513	113500	98342100	98600	98600	98600	98600	0
520	20240513	113400	98342100	98600	98600	98600	98600	0
521	20240513	113300	98342100	98600	98600	98600	98600	0
522	20240513	113200	98342100	98600	98800	98800	98600	95
523	20240513	113100	88960000	98700	98700	98700	98700	0
524	20240513	113000	88960000	98700	98700	98700	98700	0
525	20240513	112900	88960000	98700	98700	98700	98700	3
526	20240513	112800	88663900	98600	98600	98600	98600	0
527	20240513	112700	88663900	98600	98500	98600	98500	8
528	20240513	112600	87875200	98500	98600	98700	98500	62
529	20240513	112500	81756500	98600	98600	98600	98600	1
530	20240513	112400	81657900	98600	98600	98600	98600	0
531	20240513	112300	81657900	98600	98600	98600	98600	1
532	20240513	112200	81559300	98600	98600	98600	98600	2
533	20240513	112100	81362100	98600	98600	98600	98600	0
534	20240513	112000	81362100	98600	98600	98600	98600	1
535	20240513	111900	81263500	98500	98500	98500	98500	0
536	20240513	111800	81263500	98500	98500	98500	98500	0
537	20240513	111700	81263500	98500	98500	98500	98500	0
538	20240513	111600	81263500	98500	98500	98500	98400	8
539	20240513	111500	80475600	98400	98300	98400	98300	117
540	20240513	111400	68965000	98200	98200	98200	98200	3
541	20240513	111300	68670400	98200	98200	98200	98200	1
542	20240513	111200	68572200	98200	98200	98200	98200	0
543	20240513	111100	68572200	98200	98200	98200	98200	1
544	20240513	111000	68474000	98200	98200	98200	98200	4
545	20240513	110900	68081200	98200	98200	98200	98200	1
546	20240513	110800	67983000	98200	98200	98200	98200	1
547	20240513	110700	67884800	98200	98200	98200	98200	0
548	20240513	110600	67884800	98200	98200	98200	98200	2
549	20240513	110500	67688400	98200	98200	98200	98200	0
550	20240513	110400	67688400	98200	98000	98200	98000	41
551	20240513	110300	63666700	97900	98000	98000	97900	10
552	20240513	110200	62687100	97800	97800	97800	97800	0
553	20240513	110100	62687100	97800	97800	97800	97800	0
554	20240513	110000	62687100	97800	97800	97800	97800	0
555	20240513	105900	62687100	97800	97800	97800	97800	0
556	20240513	105800	62687100	97800	97800	97800	97800	0
557	20240513	105700	62687100	97800	97800	97800	97800	0
558	20240513	105600	62687100	97800	97800	97800	97800	0
559	20240513	105500	62687100	97800	97800	97800	97800	0
560	20240513	105400	62687100	97800	97800	97800	97800	1
561	20240513	105300	62589300	97800	97800	97800	97800	14
562	20240513	105200	61220100	97800	97800	97800	97800	1
563	20240513	105100	61122300	97800	97800	97800	97800	0
564	20240513	105000	61122300	97800	97800	97800	97800	1
565	20240513	104900	61024500	97800	97800	97800	97800	0
566	20240513	104800	61024500	97800	97900	97900	97800	17
567	20240513	104700	59361800	97900	98000	98000	97900	11
568	20240513	104600	58284800	98000	98000	98000	98000	0
569	20240513	104500	58284800	98000	98000	98000	98000	1
570	20240513	104400	58186800	98000	98000	98000	98000	0
571	20240513	104300	58186800	98000	98000	98000	98000	4
572	20240513	104200	57794800	98000	98200	98200	98000	17
573	20240513	104100	56128600	98200	98200	98200	98200	2
574	20240513	104000	55932200	98200	98200	98200	98200	0
575	20240513	103900	55932200	98200	98200	98200	98200	0
576	20240513	103800	55932200	98200	98200	98200	98200	0
577	20240513	103700	55932200	98200	98200	98200	98200	1
578	20240513	103600	55834000	98200	98200	98200	98200	0
579	20240513	103500	55834000	98200	98200	98200	98200	1
580	20240513	103400	55735800	98200	98200	98200	98200	0
581	20240513	103300	55735800	98200	98200	98200	98200	1
582	20240513	103200	55637600	98200	98200	98200	98200	17
583	20240513	103100	53968200	98200	98200	98200	98200	1
584	20240513	103000	53870000	98200	98200	98200	98200	0
585	20240513	102900	53870000	98200	98200	98200	98200	1
586	20240513	102800	53771800	98200	98200	98200	98200	0
587	20240513	102700	53771800	98200	98200	98200	98200	1
588	20240513	102600	53673600	98200	98200	98200	98200	1
589	20240513	102500	53575400	98200	98200	98200	98200	0
590	20240513	102400	53575400	98200	98200	98200	98200	1
591	20240513	102300	53477200	98200	98200	98200	98200	0
592	20240513	102200	53477200	98200	98200	98200	98200	1
593	20240513	102100	53379000	98200	98100	98200	98100	3
594	20240513	102000	53084500	98100	98100	98100	98100	0
595	20240513	101900	53084500	98100	98100	98100	98100	1
596	20240513	101800	52986400	98100	98100	98100	98100	0
597	20240513	101700	52986400	98100	98100	98100	98100	3
598	20240513	101600	52692100	98100	98100	98100	98100	1
599	20240513	101500	52594000	98000	98000	98000	98000	21
600	20240513	101400	50536000	97900	97900	97900	97900	4
601	20240513	101300	50144400	97800	97800	97800	97800	1
602	20240513	101200	50046600	97800	97800	97800	97800	1
603	20240513	101100	49948800	97800	97800	97800	97800	0
604	20240513	101000	49948800	97800	97900	97900	97800	10
605	20240513	100900	48970700	97900	97900	97900	97900	0
606	20240513	100800	48970700	97900	97900	97900	97900	1
607	20240513	100700	48872800	97900	97900	97900	97900	0
608	20240513	100600	48872800	97900	97900	97900	97900	1
609	20240513	100500	48774900	97900	98000	98000	97900	4
610	20240513	100400	48383200	98000	98100	98500	98000	47
611	20240513	100300	43769800	98000	98000	98000	98000	1
612	20240513	100200	43671800	97900	97900	97900	97900	1
613	20240513	100100	43573900	97800	97600	97800	97600	99
614	20240513	100000	33906400	97600	97600	97600	97600	5
615	20240513	095900	33418400	97400	97400	97400	97400	0
616	20240513	095800	33418400	97400	97400	97400	97400	0
617	20240513	095700	33418400	97400	97400	97400	97400	0
618	20240513	095600	33418400	97400	97400	97400	97400	0
619	20240513	095500	33418400	97400	97400	97400	97400	0
620	20240513	095400	33418400	97400	97400	97400	97400	0
621	20240513	095300	33418400	97400	97400	97400	97400	29
622	20240513	095200	30593800	97300	97300	97300	97300	0
623	20240513	095100	30593800	97300	97300	97300	97300	0
624	20240513	095000	30593800	97300	97300	97300	97300	3
625	20240513	094900	30301900	97300	97300	97300	97300	0
626	20240513	094800	30301900	97300	97400	97400	97300	50
627	20240513	094700	25435700	97600	97600	97600	97600	2
628	20240513	094600	25240500	97300	97300	97300	97300	0
629	20240513	094500	25240500	97300	97300	97300	97300	0
630	20240513	094400	25240500	97300	97300	97300	97300	0
631	20240513	094300	25240500	97300	97300	97300	97300	5
632	20240513	094200	24754000	97600	97500	97600	97500	18
633	20240513	094100	22998900	97300	97300	97300	97300	0
634	20240513	094000	22998900	97300	97300	97300	97300	0
635	20240513	093900	22998900	97300	97300	97300	97300	0
636	20240513	093800	22998900	97300	97300	97300	97300	0
637	20240513	093700	22998900	97300	97500	97500	97300	3
638	20240513	093600	22706600	97500	97500	97500	97500	0
639	20240513	093500	22706600	97500	97500	97500	97500	0
640	20240513	093400	22706600	97500	97500	97500	97500	0
641	20240513	093300	22706600	97500	97500	97500	97500	1
642	20240513	093200	22609100	97600	97600	97600	97600	3
643	20240513	093100	22316300	97600	97600	97600	97600	0
644	20240513	093000	22316300	97600	97600	97600	97600	0
645	20240513	092900	22316300	97600	97600	97600	97600	15
646	20240513	092800	20852300	97300	97300	97300	97300	0
647	20240513	092700	20852300	97300	97300	97300	97300	0
648	20240513	092600	20852300	97300	97300	97300	97300	2
649	20240513	092500	20657700	97300	97500	97500	97300	9
650	20240513	092400	19781100	97500	97600	97600	97500	3
651	20240513	092300	19488500	97500	97500	97500	97500	0
652	20240513	092200	19488500	97500	97500	97500	97500	0
653	20240513	092100	19488500	97500	97500	97500	97500	3
654	20240513	092000	19196000	97500	97500	97500	97500	41
655	20240513	091900	15198500	97500	97600	97600	97500	14
656	20240513	091800	13833300	97600	97600	97600	97600	0
657	20240513	091700	13833300	97600	97600	97600	97600	2
658	20240513	091600	13638100	97600	97700	97700	97600	4
659	20240513	091500	13247600	97600	97600	97600	97600	0
660	20240513	091400	13247600	97600	97600	97600	97600	11
661	20240513	091300	12174000	97600	97600	97600	97600	0
662	20240513	091200	12174000	97600	97600	97600	97600	1
663	20240513	091100	12076400	97600	97600	97600	97600	0
664	20240513	091000	12076400	97600	97600	97600	97600	11
665	20240513	090900	11002800	97300	97300	97300	97300	0
666	20240513	090800	11002800	97300	97300	97300	97300	0
667	20240513	090700	11002800	97300	97300	97300	97300	0
668	20240513	090600	11002800	97300	97300	97300	97300	0
669	20240513	090500	11002800	97300	97300	97300	97300	0
670	20240513	090400	11002800	97300	97300	97300	97300	4
671	20240513	090300	10613600	97300	97300	97300	97300	26
672	20240513	090200	8083800	97300	97600	97600	97300	71
673	20240513	090100	1169100	97700	97700	97700	97700	0
674	20240513	090000	1169100	97700	97400	97700	97400	12