KissMeData/120030/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201200	144772300	97300	97300	97300	97300	24
3	20240523	201100	144772300	97300	97300	97300	97300	0
4	20240523	201000	144772300	97300	97300	97300	97300	0
5	20240523	200900	144772300	97300	97300	97300	97300	0
6	20240523	200800	144772300	97300	97300	97300	97300	0
7	20240523	200700	144772300	97300	97300	97300	97300	0
8	20240523	200600	144772300	97300	97300	97300	97300	0
9	20240523	200500	144772300	97300	97300	97300	97300	0
10	20240523	200400	144772300	97300	97300	97300	97300	0
11	20240523	200300	144772300	97300	97300	97300	97300	0
12	20240523	200200	144772300	97300	97300	97300	97300	0
13	20240523	200100	144772300	97300	97300	97300	97300	0
14	20240523	200000	144772300	97300	97300	97300	97300	0
15	20240523	195900	144772300	97300	97300	97300	97300	0
16	20240523	195800	144772300	97300	97300	97300	97300	0
17	20240523	195700	144772300	97300	97300	97300	97300	0
18	20240523	195600	144772300	97300	97300	97300	97300	0
19	20240523	195500	144772300	97300	97300	97300	97300	0
20	20240523	195400	144772300	97300	97300	97300	97300	0
21	20240523	195300	144772300	97300	97300	97300	97300	0
22	20240523	195200	144772300	97300	97300	97300	97300	0
23	20240523	195100	144772300	97300	97300	97300	97300	0
24	20240523	195000	144772300	97300	97300	97300	97300	0
25	20240523	194900	144772300	97300	97300	97300	97300	0
26	20240523	194800	144772300	97300	97300	97300	97300	0
27	20240523	194700	144772300	97300	97300	97300	97300	0
28	20240523	194600	144772300	97300	97300	97300	97300	0
29	20240523	194500	144772300	97300	97300	97300	97300	0
30	20240523	194400	144772300	97300	97300	97300	97300	0
31	20240523	194300	144772300	97300	97300	97300	97300	0
32	20240523	194200	144772300	97300	97300	97300	97300	24
33	20240523	194100	144772300	97300	97300	97300	97300	0
34	20240523	194000	144772300	97300	97300	97300	97300	0
35	20240523	193900	144772300	97300	97300	97300	97300	0
36	20240523	193800	144772300	97300	97300	97300	97300	0
37	20240523	193700	144772300	97300	97300	97300	97300	0
38	20240523	193600	144772300	97300	97300	97300	97300	0
39	20240523	193500	144772300	97300	97300	97300	97300	0
40	20240523	193400	144772300	97300	97300	97300	97300	0
41	20240523	193300	144772300	97300	97300	97300	97300	0
42	20240523	193200	144772300	97300	97300	97300	97300	0
43	20240523	193100	144772300	97300	97300	97300	97300	0
44	20240523	193000	144772300	97300	97300	97300	97300	0
45	20240523	192900	144772300	97300	97300	97300	97300	0
46	20240523	192800	144772300	97300	97300	97300	97300	0
47	20240523	192700	144772300	97300	97300	97300	97300	0
48	20240523	192600	144772300	97300	97300	97300	97300	0
49	20240523	192500	144772300	97300	97300	97300	97300	0
50	20240523	192400	144772300	97300	97300	97300	97300	0
51	20240523	192300	144772300	97300	97300	97300	97300	0
52	20240523	192200	144772300	97300	97300	97300	97300	0
53	20240523	192100	144772300	97300	97300	97300	97300	0
54	20240523	192000	144772300	97300	97300	97300	97300	0
55	20240523	191900	144772300	97300	97300	97300	97300	0
56	20240523	191800	144772300	97300	97300	97300	97300	0
57	20240523	191700	144772300	97300	97300	97300	97300	0
58	20240523	191600	144772300	97300	97300	97300	97300	0
59	20240523	191500	144772300	97300	97300	97300	97300	0
60	20240523	191400	144772300	97300	97300	97300	97300	0
61	20240523	191300	144772300	97300	97300	97300	97300	0
62	20240523	191200	144772300	97300	97300	97300	97300	24
63	20240523	191100	144772300	97300	97300	97300	97300	0
64	20240523	191000	144772300	97300	97300	97300	97300	0
65	20240523	190900	144772300	97300	97300	97300	97300	0
66	20240523	190800	144772300	97300	97300	97300	97300	0
67	20240523	190700	144772300	97300	97300	97300	97300	0
68	20240523	190600	144772300	97300	97300	97300	97300	0
69	20240523	190500	144772300	97300	97300	97300	97300	0
70	20240523	190400	144772300	97300	97300	97300	97300	0
71	20240523	190300	144772300	97300	97300	97300	97300	0
72	20240523	190200	144772300	97300	97300	97300	97300	0
73	20240523	190100	144772300	97300	97300	97300	97300	0
74	20240523	190000	144772300	97300	97300	97300	97300	0
75	20240523	185900	144772300	97300	97300	97300	97300	0
76	20240523	185800	144772300	97300	97300	97300	97300	0
77	20240523	185700	144772300	97300	97300	97300	97300	0
78	20240523	185600	144772300	97300	97300	97300	97300	0
79	20240523	185500	144772300	97300	97300	97300	97300	0
80	20240523	185400	144772300	97300	97300	97300	97300	0
81	20240523	185300	144772300	97300	97300	97300	97300	0
82	20240523	185200	144772300	97300	97300	97300	97300	0
83	20240523	185100	144772300	97300	97300	97300	97300	0
84	20240523	185000	144772300	97300	97300	97300	97300	0
85	20240523	184900	144772300	97300	97300	97300	97300	0
86	20240523	184800	144772300	97300	97300	97300	97300	0
87	20240523	184700	144772300	97300	97300	97300	97300	0
88	20240523	184600	144772300	97300	97300	97300	97300	0
89	20240523	184500	144772300	97300	97300	97300	97300	0
90	20240523	184400	144772300	97300	97300	97300	97300	0
91	20240523	184300	144772300	97300	97300	97300	97300	0
92	20240523	184200	144772300	97300	97300	97300	97300	24
93	20240523	184100	144772300	97300	97300	97300	97300	0
94	20240523	184000	144772300	97300	97300	97300	97300	0
95	20240523	183900	144772300	97300	97300	97300	97300	0
96	20240523	183800	144772300	97300	97300	97300	97300	0
97	20240523	183700	144772300	97300	97300	97300	97300	0
98	20240523	183600	144772300	97300	97300	97300	97300	0
99	20240523	183500	144772300	97300	97300	97300	97300	0
100	20240523	183400	144772300	97300	97300	97300	97300	0
101	20240523	183300	144772300	97300	97300	97300	97300	0
102	20240523	183200	144772300	97300	97300	97300	97300	0
103	20240523	183100	144772300	97300	97300	97300	97300	0
104	20240523	183000	144772300	97300	97300	97300	97300	0
105	20240523	182900	144772300	97300	97300	97300	97300	0
106	20240523	182800	144772300	97300	97300	97300	97300	0
107	20240523	182700	144772300	97300	97300	97300	97300	0
108	20240523	182600	144772300	97300	97300	97300	97300	0
109	20240523	182500	144772300	97300	97300	97300	97300	0
110	20240523	182400	144772300	97300	97300	97300	97300	0
111	20240523	182300	144772300	97300	97300	97300	97300	0
112	20240523	182200	144772300	97300	97300	97300	97300	0
113	20240523	182100	144772300	97300	97300	97300	97300	0
114	20240523	182000	144772300	97300	97300	97300	97300	0
115	20240523	181900	144772300	97300	97300	97300	97300	0
116	20240523	181800	144772300	97300	97300	97300	97300	0
117	20240523	181700	144772300	97300	97300	97300	97300	0
118	20240523	181600	144772300	97300	97300	97300	97300	0
119	20240523	181500	144772300	97300	97300	97300	97300	0
120	20240523	181400	144772300	97300	97300	97300	97300	0
121	20240523	181300	144772300	97300	97300	97300	97300	0
122	20240523	181200	144772300	97300	97300	97300	97300	24
123	20240523	181100	144772300	97300	97300	97300	97300	0
124	20240523	181000	144772300	97300	97300	97300	97300	0
125	20240523	180900	144772300	97300	97300	97300	97300	0
126	20240523	180800	144772300	97300	97300	97300	97300	0
127	20240523	180700	144772300	97300	97300	97300	97300	0
128	20240523	180600	144772300	97300	97300	97300	97300	0
129	20240523	180500	144772300	97300	97300	97300	97300	0
130	20240523	180400	144772300	97300	97300	97300	97300	0
131	20240523	180300	144772300	97300	97300	97300	97300	0
132	20240523	180200	144772300	97300	97300	97300	97300	0
133	20240523	180100	144772300	97300	97300	97300	97300	0
134	20240523	180000	144772300	97300	97300	97300	97300	0
135	20240523	175900	144772300	97300	97300	97300	97300	0
136	20240523	175800	144772300	97300	97300	97300	97300	0
137	20240523	175700	144772300	97300	97300	97300	97300	0
138	20240523	175600	144772300	97300	97300	97300	97300	0
139	20240523	175500	144772300	97300	97300	97300	97300	0
140	20240523	175400	144772300	97300	97300	97300	97300	0
141	20240523	175300	144772300	97300	97300	97300	97300	0
142	20240523	175200	144772300	97300	97300	97300	97300	0
143	20240523	175100	144772300	97300	97300	97300	97300	0
144	20240523	175000	144772300	97300	97300	97300	97300	0
145	20240523	174900	144772300	97300	97300	97300	97300	0
146	20240523	174800	144772300	97300	97300	97300	97300	0
147	20240523	174700	144772300	97300	97300	97300	97300	0
148	20240523	174600	144772300	97300	97300	97300	97300	0
149	20240523	174500	144772300	97300	97300	97300	97300	0
150	20240523	174400	144772300	97300	97300	97300	97300	0
151	20240523	174300	144772300	97300	97300	97300	97300	0
152	20240523	174200	144772300	97300	97300	97300	97300	24
153	20240523	174100	144772300	97300	97300	97300	97300	0
154	20240523	174000	144772300	97300	97300	97300	97300	0
155	20240523	173900	144772300	97300	97300	97300	97300	0
156	20240523	173800	144772300	97300	97300	97300	97300	0
157	20240523	173700	144772300	97300	97300	97300	97300	0
158	20240523	173600	144772300	97300	97300	97300	97300	0
159	20240523	173500	144772300	97300	97300	97300	97300	0
160	20240523	173400	144772300	97300	97300	97300	97300	0
161	20240523	173300	144772300	97300	97300	97300	97300	0
162	20240523	173200	144772300	97300	97300	97300	97300	0
163	20240523	173100	144772300	97300	97300	97300	97300	0
164	20240523	173000	144772300	97300	97300	97300	97300	0
165	20240523	172900	144772300	97300	97300	97300	97300	0
166	20240523	172800	144772300	97300	97300	97300	97300	0
167	20240523	172700	144772300	97300	97300	97300	97300	0
168	20240523	172600	144772300	97300	97300	97300	97300	0
169	20240523	172500	144772300	97300	97300	97300	97300	0
170	20240523	172400	144772300	97300	97300	97300	97300	0
171	20240523	172300	144772300	97300	97300	97300	97300	0
172	20240523	172200	144772300	97300	97300	97300	97300	0
173	20240523	172100	144772300	97300	97300	97300	97300	0
174	20240523	172000	144772300	97300	97300	97300	97300	0
175	20240523	171900	144772300	97300	97300	97300	97300	0
176	20240523	171800	144772300	97300	97300	97300	97300	0
177	20240523	171700	144772300	97300	97300	97300	97300	0
178	20240523	171600	144772300	97300	97300	97300	97300	0
179	20240523	171500	144772300	97300	97300	97300	97300	0
180	20240523	171400	144772300	97300	97300	97300	97300	0
181	20240523	171300	144772300	97300	97300	97300	97300	0
182	20240523	171200	144772300	97300	97300	97300	97300	24
183	20240523	171100	144772300	97300	97300	97300	97300	0
184	20240523	171000	144772300	97300	97300	97300	97300	0
185	20240523	170900	144772300	97300	97300	97300	97300	0
186	20240523	170800	144772300	97300	97300	97300	97300	0
187	20240523	170700	144772300	97300	97300	97300	97300	0
188	20240523	170600	144772300	97300	97300	97300	97300	0
189	20240523	170500	144772300	97300	97300	97300	97300	0
190	20240523	170400	144772300	97300	97300	97300	97300	0
191	20240523	170300	144772300	97300	97300	97300	97300	0
192	20240523	170200	144772300	97300	97300	97300	97300	0
193	20240523	170100	144772300	97300	97300	97300	97300	0
194	20240523	170000	144772300	97300	97300	97300	97300	0
195	20240523	165900	144772300	97300	97300	97300	97300	0
196	20240523	165800	144772300	97300	97300	97300	97300	0
197	20240523	165700	144772300	97300	97300	97300	97300	0
198	20240523	165600	144772300	97300	97300	97300	97300	0
199	20240523	165500	144772300	97300	97300	97300	97300	0
200	20240523	165400	144772300	97300	97300	97300	97300	0
201	20240523	165300	144772300	97300	97300	97300	97300	0
202	20240523	165200	144772300	97300	97300	97300	97300	0
203	20240523	165100	144772300	97300	97300	97300	97300	0
204	20240523	165000	144772300	97300	97300	97300	97300	0
205	20240523	164900	144772300	97300	97300	97300	97300	0
206	20240523	164800	144772300	97300	97300	97300	97300	0
207	20240523	164700	144772300	97300	97300	97300	97300	0
208	20240523	164600	144772300	97300	97300	97300	97300	0
209	20240523	164500	144772300	97300	97300	97300	97300	0
210	20240523	164400	144772300	97300	97300	97300	97300	0
211	20240523	164300	144772300	97300	97300	97300	97300	0
212	20240523	164200	144772300	97300	97300	97300	97300	24
213	20240523	164100	144772300	97300	97300	97300	97300	0
214	20240523	164000	144772300	97300	97300	97300	97300	0
215	20240523	163900	144772300	97300	97300	97300	97300	0
216	20240523	163800	144772300	97300	97300	97300	97300	0
217	20240523	163700	144772300	97300	97300	97300	97300	0
218	20240523	163600	144772300	97300	97300	97300	97300	0
219	20240523	163500	144772300	97300	97300	97300	97300	0
220	20240523	163400	144772300	97300	97300	97300	97300	0
221	20240523	163300	144772300	97300	97300	97300	97300	0
222	20240523	163200	144772300	97300	97300	97300	97300	0
223	20240523	163100	144772300	97300	97300	97300	97300	0
224	20240523	163000	144772300	97300	97300	97300	97300	0
225	20240523	162900	144772300	97300	97300	97300	97300	0
226	20240523	162800	144772300	97300	97300	97300	97300	0
227	20240523	162700	144772300	97300	97300	97300	97300	0
228	20240523	162600	144772300	97300	97300	97300	97300	0
229	20240523	162500	144772300	97300	97300	97300	97300	0
230	20240523	162400	144772300	97300	97300	97300	97300	0
231	20240523	162300	144772300	97300	97300	97300	97300	0
232	20240523	162200	144772300	97300	97300	97300	97300	0
233	20240523	162100	144772300	97300	97300	97300	97300	0
234	20240523	162000	144772300	97300	97300	97300	97300	0
235	20240523	161900	144772300	97300	97300	97300	97300	0
236	20240523	161800	144772300	97300	97300	97300	97300	0
237	20240523	161700	144772300	97300	97300	97300	97300	0
238	20240523	161600	144772300	97300	97300	97300	97300	0
239	20240523	161500	144772300	97300	97300	97300	97300	0
240	20240523	161400	144772300	97300	97300	97300	97300	0
241	20240523	161300	144772300	97300	97300	97300	97300	0
242	20240523	161200	144772300	97300	97300	97300	97300	24
243	20240523	161100	144772300	97300	97300	97300	97300	0
244	20240523	161000	144772300	97300	97300	97300	97300	0
245	20240523	160900	144772300	97300	97300	97300	97300	0
246	20240523	160800	144772300	97300	97300	97300	97300	0
247	20240523	160700	144772300	97300	97300	97300	97300	0
248	20240523	160600	144772300	97300	97300	97300	97300	0
249	20240523	160500	144772300	97300	97300	97300	97300	0
250	20240523	160400	144772300	97300	97300	97300	97300	0
251	20240523	160300	144772300	97300	97300	97300	97300	0
252	20240523	160200	144772300	97300	97300	97300	97300	0
253	20240523	160100	144772300	97300	97300	97300	97300	0
254	20240523	160000	144772300	97300	97300	97300	97300	0
255	20240523	155900	144772300	97300	97300	97300	97300	0
256	20240523	155800	144772300	97300	97300	97300	97300	0
257	20240523	155700	144772300	97300	97300	97300	97300	0
258	20240523	155600	144772300	97300	97300	97300	97300	0
259	20240523	155500	144772300	97300	97300	97300	97300	0
260	20240523	155400	144772300	97300	97300	97300	97300	0
261	20240523	155300	144772300	97300	97300	97300	97300	0
262	20240523	155200	144772300	97300	97300	97300	97300	0
263	20240523	155100	144772300	97300	97300	97300	97300	0
264	20240523	155000	144772300	97300	97300	97300	97300	0
265	20240523	154900	144772300	97300	97300	97300	97300	0
266	20240523	154800	144772300	97300	97300	97300	97300	0
267	20240523	154700	144772300	97300	97300	97300	97300	0
268	20240523	154600	144772300	97300	97300	97300	97300	0
269	20240523	154500	144772300	97300	97300	97300	97300	0
270	20240523	154400	144772300	97300	97300	97300	97300	0
271	20240523	154300	144772300	97300	97300	97300	97300	0
272	20240523	154200	144772300	97300	97300	97300	97300	24
273	20240523	154100	144772300	97300	97300	97300	97300	0
274	20240523	154000	144772300	97300	97300	97300	97300	0
275	20240523	153900	144772300	97300	97300	97300	97300	0
276	20240523	153800	144772300	97300	97300	97300	97300	0
277	20240523	153700	144772300	97300	97300	97300	97300	0
278	20240523	153600	144772300	97300	97300	97300	97300	0
279	20240523	153500	144772300	97300	97300	97300	97300	0
280	20240523	153400	144772300	97300	97300	97300	97300	0
281	20240523	153300	144772300	97300	97300	97300	97300	0
282	20240523	153200	144772300	97300	97300	97300	97300	0
283	20240523	153100	144772300	97300	97300	97300	97300	0
284	20240523	153000	144772300	97300	97300	97300	97300	24
285	20240523	152900	142437100	97400	97400	97400	97400	0
286	20240523	152800	142437100	97400	97400	97400	97400	0
287	20240523	152700	142437100	97400	97400	97400	97400	0
288	20240523	152600	142437100	97400	97400	97400	97400	0
289	20240523	152500	142437100	97400	97400	97400	97400	0
290	20240523	152400	142437100	97400	97400	97400	97400	0
291	20240523	152300	142437100	97400	97400	97400	97400	0
292	20240523	152200	142437100	97400	97400	97400	97400	0
293	20240523	152100	142437100	97400	97400	97400	97400	0
294	20240523	152000	142437100	97400	97400	97400	97400	0
295	20240523	151900	142437100	97400	97000	97400	97000	2
296	20240523	151800	142242700	97400	97200	97400	97200	5
297	20240523	151700	141756300	97200	97100	97200	97100	11
298	20240523	151600	140687200	97000	97000	97000	97000	46
299	20240523	151500	136225200	96700	96700	96700	96700	1
300	20240523	151400	136128500	96700	96700	96700	96700	0
301	20240523	151300	136128500	96700	96700	96700	96700	0
302	20240523	151200	136128500	96700	96700	96700	96700	0
303	20240523	151100	136128500	96700	96700	96700	96700	0
304	20240523	151000	136128500	96700	96700	96700	96700	1
305	20240523	150900	136031800	96800	96800	96800	96800	0
306	20240523	150800	136031800	96800	96800	96800	96800	0
307	20240523	150700	136031800	96800	96900	96900	96800	16
308	20240523	150600	134482800	96900	96900	96900	96900	0
309	20240523	150500	134482800	96900	96900	96900	96900	0
310	20240523	150400	134482800	96900	96900	96900	96900	0
311	20240523	150300	134482800	96900	96900	96900	96900	1
312	20240523	150200	134385900	96900	96900	96900	96900	0
313	20240523	150100	134385900	96900	96900	96900	96900	10
314	20240523	150000	133416900	97200	97200	97200	97200	0
315	20240523	145900	133416900	97200	97200	97200	97200	0
316	20240523	145800	133416900	97200	97200	97200	97200	0
317	20240523	145700	133416900	97200	97200	97200	97200	0
318	20240523	145600	133416900	97200	97200	97200	97200	0
319	20240523	145500	133416900	97200	97200	97200	97200	0
320	20240523	145400	133416900	97200	97200	97200	97200	0
321	20240523	145300	133416900	97200	97200	97200	97200	0
322	20240523	145200	133416900	97200	97200	97200	97200	0
323	20240523	145100	133416900	97200	97200	97200	97200	0
324	20240523	145000	133416900	97200	97200	97200	97200	1
325	20240523	144900	133319700	97200	97200	97200	97200	0
326	20240523	144800	133319700	97200	97200	97200	97200	1
327	20240523	144700	133222500	97200	97200	97200	97200	0
328	20240523	144600	133222500	97200	97200	97200	97200	1
329	20240523	144500	133125300	97200	97200	97200	97200	0
330	20240523	144400	133125300	97200	97200	97200	97200	1
331	20240523	144300	133028100	97200	97100	97200	97100	4
332	20240523	144200	132639500	97100	97200	97200	97100	5
333	20240523	144100	132153600	97100	97100	97100	97100	0
334	20240523	144000	132153600	97100	97100	97100	97100	0
335	20240523	143900	132153600	97100	97100	97100	97100	0
336	20240523	143800	132153600	97100	97100	97100	97100	0
337	20240523	143700	132153600	97100	97100	97100	97100	0
338	20240523	143600	132153600	97100	97100	97100	97100	0
339	20240523	143500	132153600	97100	97100	97100	97100	0
340	20240523	143400	132153600	97100	97100	97100	97100	2
341	20240523	143300	131959400	97100	97100	97100	97100	1
342	20240523	143200	131862300	97100	97100	97100	97100	0
343	20240523	143100	131862300	97100	97100	97100	97100	1
344	20240523	143000	131765200	97100	97100	97100	97100	1
345	20240523	142900	131668100	97100	97100	97100	97100	0
346	20240523	142800	131668100	97100	97100	97100	97100	0
347	20240523	142700	131668100	97100	97200	97200	97100	6
348	20240523	142600	131085400	97200	97200	97200	97200	0
349	20240523	142500	131085400	97200	97200	97200	97200	1
350	20240523	142400	130988200	97200	97200	97200	97200	2
351	20240523	142300	130793800	97200	97200	97200	97200	0
352	20240523	142200	130793800	97200	97200	97200	97200	0
353	20240523	142100	130793800	97200	97200	97300	97200	5
354	20240523	142000	130307700	97200	97200	97200	97200	0
355	20240523	141900	130307700	97200	97200	97200	97200	1
356	20240523	141800	130210500	97100	97100	97100	97100	0
357	20240523	141700	130210500	97100	97100	97100	97100	0
358	20240523	141600	130210500	97100	97100	97100	97100	0
359	20240523	141500	130210500	97100	97100	97100	97100	0
360	20240523	141400	130210500	97100	97100	97100	97100	0
361	20240523	141300	130210500	97100	97100	97100	97100	0
362	20240523	141200	130210500	97100	97100	97100	97100	0
363	20240523	141100	130210500	97100	97300	97300	97100	12
364	20240523	141000	129044500	97100	97100	97100	97100	0
365	20240523	140900	129044500	97100	97100	97100	97100	0
366	20240523	140800	129044500	97100	97100	97100	97100	0
367	20240523	140700	129044500	97100	97100	97100	97100	0
368	20240523	140600	129044500	97100	97100	97100	97100	0
369	20240523	140500	129044500	97100	97100	97100	97100	0
370	20240523	140400	129044500	97100	97100	97100	97100	0
371	20240523	140300	129044500	97100	97100	97100	97100	10
372	20240523	140200	128073500	97300	97300	97300	97300	1
373	20240523	140100	127976200	97300	97300	97300	97300	0
374	20240523	140000	127976200	97300	97300	97300	97300	1
375	20240523	135900	127878900	97400	97400	97400	97400	0
376	20240523	135800	127878900	97400	97400	97400	97400	1
377	20240523	135700	127781500	97400	97400	97400	97400	1
378	20240523	135600	127684100	97400	97400	97400	97400	0
379	20240523	135500	127684100	97400	97400	97400	97400	1
380	20240523	135400	127586700	97400	97400	97400	97400	0
381	20240523	135300	127586700	97400	97400	97400	97400	1
382	20240523	135200	127489300	97400	97300	97400	97300	30
383	20240523	135100	124567900	97300	97300	97300	97300	1
384	20240523	135000	124470600	97300	97300	97300	97300	0
385	20240523	134900	124470600	97300	97300	97300	97300	1
386	20240523	134800	124373300	97300	97300	97300	97300	2
387	20240523	134700	124178700	97300	97300	97300	97300	0
388	20240523	134600	124178700	97300	97300	97300	97300	2
389	20240523	134500	123984100	97300	97300	97300	97300	0
390	20240523	134400	123984100	97300	97300	97300	97300	1
391	20240523	134300	123886800	97300	97300	97300	97300	0
392	20240523	134200	123886800	97300	97300	97300	97300	1
393	20240523	134100	123789500	97300	97300	97300	97300	1
394	20240523	134000	123692200	97300	97300	97300	97300	1
395	20240523	133900	123594900	97300	97300	97300	97300	1
396	20240523	133800	123497600	97300	97300	97300	97300	0
397	20240523	133700	123497600	97300	97300	97300	97300	1
398	20240523	133600	123400300	97300	97300	97300	97300	0
399	20240523	133500	123400300	97300	97300	97300	97300	3
400	20240523	133400	123108400	97200	97200	97200	97200	1
401	20240523	133300	123011200	97200	97200	97200	97200	0
402	20240523	133200	123011200	97200	97200	97200	97200	1
403	20240523	133100	122914000	97200	97200	97200	97200	0
404	20240523	133000	122914000	97200	97200	97200	97200	1
405	20240523	132900	122816800	97200	97200	97200	97200	0
406	20240523	132800	122816800	97200	97200	97200	97200	1
407	20240523	132700	122719600	97200	97200	97200	97200	0
408	20240523	132600	122719600	97200	97200	97200	97200	1
409	20240523	132500	122622400	97200	97200	97200	97200	1
410	20240523	132400	122525200	97200	97200	97200	97200	0
411	20240523	132300	122525200	97200	97200	97200	97200	1
412	20240523	132200	122428000	97200	97200	97200	97200	0
413	20240523	132100	122428000	97200	97200	97200	97200	2
414	20240523	132000	122233600	97200	97200	97200	97200	0
415	20240523	131900	122233600	97200	97200	97200	97200	1
416	20240523	131800	122136400	97100	97100	97100	97100	0
417	20240523	131700	122136400	97100	97100	97100	97100	0
418	20240523	131600	122136400	97100	97100	97100	97100	0
419	20240523	131500	122136400	97100	97100	97100	97100	0
420	20240523	131400	122136400	97100	97100	97100	97100	1
421	20240523	131300	122039300	97100	97100	97100	97100	1
422	20240523	131200	121942200	97100	97100	97100	97100	0
423	20240523	131100	121942200	97100	97100	97100	97100	2
424	20240523	131000	121748000	97100	97100	97100	97100	0
425	20240523	130900	121748000	97100	97100	97100	97100	0
426	20240523	130800	121748000	97100	97100	97100	97100	2
427	20240523	130700	121553800	97100	97100	97100	97100	0
428	20240523	130600	121553800	97100	97100	97100	97100	1
429	20240523	130500	121456700	97000	97000	97000	97000	0
430	20240523	130400	121456700	97000	97000	97000	97000	0
431	20240523	130300	121456700	97000	97000	97000	97000	0
432	20240523	130200	121456700	97000	97000	97000	97000	1
433	20240523	130100	121359700	97000	97000	97000	97000	0
434	20240523	130000	121359700	97000	97000	97000	97000	1
435	20240523	125900	121262700	97000	97000	97000	97000	0
436	20240523	125800	121262700	97000	97000	97000	97000	1
437	20240523	125700	121165700	97000	97000	97000	97000	0
438	20240523	125600	121165700	97000	97000	97000	97000	1
439	20240523	125500	121068700	97000	97000	97000	97000	1
440	20240523	125400	120971700	97000	97000	97000	97000	0
441	20240523	125300	120971700	97000	97000	97000	97000	1
442	20240523	125200	120874700	97000	97000	97000	97000	0
443	20240523	125100	120874700	97000	97000	97000	97000	1
444	20240523	125000	120777700	97000	97000	97000	97000	0
445	20240523	124900	120777700	97000	97000	97000	97000	1
446	20240523	124800	120680700	97000	97000	97000	97000	1
447	20240523	124700	120583700	97000	97000	97000	97000	0
448	20240523	124600	120583700	97000	97000	97000	97000	1
449	20240523	124500	120486700	97000	97000	97000	97000	0
450	20240523	124400	120486700	97000	97100	97100	97000	2
451	20240523	124300	120292600	97100	97100	97100	97100	0
452	20240523	124200	120292600	97100	97100	97100	97100	1
453	20240523	124100	120195500	97100	97100	97100	97100	1
454	20240523	124000	120098400	97100	97100	97100	97100	0
455	20240523	123900	120098400	97100	97100	97100	97100	2
456	20240523	123800	119904200	97100	97100	97100	97100	0
457	20240523	123700	119904200	97100	97100	97100	97100	1
458	20240523	123600	119807100	97100	97100	97100	97100	0
459	20240523	123500	119807100	97100	97100	97100	97100	1
460	20240523	123400	119710000	97100	97100	97100	97100	0
461	20240523	123300	119710000	97100	97100	97100	97100	1
462	20240523	123200	119612900	97100	97100	97100	97100	1
463	20240523	123100	119515800	97100	97100	97100	97100	0
464	20240523	123000	119515800	97100	97200	97200	97100	2
465	20240523	122900	119321500	97200	97200	97200	97200	1
466	20240523	122800	119224300	97300	97400	97400	97300	2
467	20240523	122700	119029600	97300	97300	97300	97300	8
468	20240523	122600	118251200	97300	97300	97300	97300	1
469	20240523	122500	118153900	97200	97100	97200	97100	9
470	20240523	122400	117279300	97100	97100	97100	97100	0
471	20240523	122300	117279300	97100	97100	97100	97100	4
472	20240523	122200	116890900	97000	97000	97000	97000	5
473	20240523	122100	116405900	96500	96500	96500	96500	0
474	20240523	122000	116405900	96500	96500	96500	96500	0
475	20240523	121900	116405900	96500	96500	96500	96500	0
476	20240523	121800	116405900	96500	96500	96500	96500	0
477	20240523	121700	116405900	96500	96500	96500	96500	0
478	20240523	121600	116405900	96500	96500	96500	96500	0
479	20240523	121500	116405900	96500	96500	96500	96500	0
480	20240523	121400	116405900	96500	96500	96500	96500	0
481	20240523	121300	116405900	96500	96900	96900	96500	110
482	20240523	121200	105772500	96700	97200	97200	96700	100
483	20240523	121100	96088400	97600	97600	97600	97600	1
484	20240523	121000	95990800	97600	97600	97600	97600	0
485	20240523	120900	95990800	97600	97600	97600	97600	1
486	20240523	120800	95893200	97600	97600	97600	97600	0
487	20240523	120700	95893200	97600	97600	97600	97600	1
488	20240523	120600	95795600	97600	97600	97600	97600	0
489	20240523	120500	95795600	97600	97600	97600	97600	1
490	20240523	120400	95698000	97600	97600	97600	97600	1
491	20240523	120300	95600400	97600	97600	97600	97600	0
492	20240523	120200	95600400	97600	97600	97600	97600	1
493	20240523	120100	95502800	97600	97600	97600	97600	0
494	20240523	120000	95502800	97600	97600	97600	97600	1
495	20240523	115900	95405200	97600	97600	97600	97600	0
496	20240523	115800	95405200	97600	97600	97600	97600	1
497	20240523	115700	95307600	97600	97600	97600	97600	1
498	20240523	115600	95210000	97600	97600	97600	97600	26
499	20240523	115500	92672400	97200	97200	97200	97200	2
500	20240523	115400	92478000	96800	97100	97100	96800	48
501	20240523	115300	87826400	97200	97200	97200	97200	18
502	20240523	115200	86076800	97200	97200	97200	97200	0
503	20240523	115100	86076800	97200	97200	97200	97200	0
504	20240523	115000	86076800	97200	97200	97200	97200	0
505	20240523	114900	86076800	97200	97300	97300	97200	50
506	20240523	114800	81212900	97300	97500	97500	97300	10
507	20240523	114700	80238900	97600	97600	97600	97600	0
508	20240523	114600	80238900	97600	97600	97600	97600	9
509	20240523	114500	79360500	97700	97700	97700	97700	0
510	20240523	114400	79360500	97700	97700	97700	97700	1
511	20240523	114300	79262800	97700	97700	97700	97700	2
512	20240523	114200	79067400	97700	97700	97700	97700	0
513	20240523	114100	79067400	97700	97700	97700	97700	1
514	20240523	114000	78969700	97600	97600	97600	97600	0
515	20240523	113900	78969700	97600	97600	97600	97600	0
516	20240523	113800	78969700	97600	97600	97600	97600	1
517	20240523	113700	78872100	97600	97600	97600	97600	0
518	20240523	113600	78872100	97600	97700	97700	97600	3
519	20240523	113500	78579200	97700	97700	97700	97700	0
520	20240523	113400	78579200	97700	97700	97700	97700	1
521	20240523	113300	78481500	97700	97600	97700	97600	19
522	20240523	113200	76625400	97600	97600	97600	97600	3
523	20240523	113100	76332600	97600	97600	97600	97600	0
524	20240523	113000	76332600	97600	97600	97600	97600	1
525	20240523	112900	76235000	97600	97600	97600	97600	2
526	20240523	112800	76039800	97600	97600	97600	97600	0
527	20240523	112700	76039800	97600	97600	97600	97600	7
528	20240523	112600	75356600	97500	97500	97500	97500	0
529	20240523	112500	75356600	97500	97500	97500	97500	0
530	20240523	112400	75356600	97500	97500	97500	97500	7
531	20240523	112300	74674100	97500	97500	97500	97500	2
532	20240523	112200	74479100	97500	97500	97500	97500	2
533	20240523	112100	74284100	97500	97500	97500	97500	0
534	20240523	112000	74284100	97500	97400	97500	97400	2
535	20240523	111900	74089200	97400	97400	97400	97400	0
536	20240523	111800	74089200	97400	97400	97400	97400	1
537	20240523	111700	73991800	97200	97200	97200	97200	1
538	20240523	111600	73894600	97400	97300	97400	97300	9
539	20240523	111500	73018100	97300	97300	97300	97300	3
540	20240523	111400	72726200	97300	97300	97300	97300	1
541	20240523	111300	72628900	97200	97200	97200	97200	0
542	20240523	111200	72628900	97200	97200	97200	97200	0
543	20240523	111100	72628900	97200	97200	97200	97200	40
544	20240523	111000	68740900	97400	97400	97400	97400	4
545	20240523	110900	68351300	97500	97500	97500	97500	1
546	20240523	110800	68253800	97500	97500	97500	97500	3
547	20240523	110700	67961300	97400	97400	97400	97400	0
548	20240523	110600	67961300	97400	97400	97400	97400	0
549	20240523	110500	67961300	97400	97400	97400	97400	0
550	20240523	110400	67961300	97400	97400	97400	97400	0
551	20240523	110300	67961300	97400	97400	97400	97400	0
552	20240523	110200	67961300	97400	97400	97400	97400	1
553	20240523	110100	67863900	97400	97400	97400	97400	2
554	20240523	110000	67669100	97400	97400	97400	97400	7
555	20240523	105900	66987300	97400	97400	97400	97400	1
556	20240523	105800	66889900	97300	97300	97300	97300	0
557	20240523	105700	66889900	97300	97300	97300	97300	1
558	20240523	105600	66792600	97400	97400	97400	97400	0
559	20240523	105500	66792600	97400	97400	97400	97400	1
560	20240523	105400	66695200	97300	97300	97300	97300	0
561	20240523	105300	66695200	97300	97300	97300	97300	0
562	20240523	105200	66695200	97300	97300	97300	97300	0
563	20240523	105100	66695200	97300	97300	97300	97300	2
564	20240523	105000	66500600	97400	97400	97400	97400	1
565	20240523	104900	66403200	97300	97300	97300	97300	0
566	20240523	104800	66403200	97300	97300	97300	97300	1
567	20240523	104700	66305900	97400	97400	97400	97400	1
568	20240523	104600	66208500	97400	97400	97400	97400	0
569	20240523	104500	66208500	97400	97400	97400	97400	1
570	20240523	104400	66111100	97400	97400	97400	97400	0
571	20240523	104300	66111100	97400	97400	97400	97400	1
572	20240523	104200	66013700	97400	97400	97400	97400	0
573	20240523	104100	66013700	97400	97400	97400	97400	1
574	20240523	104000	65916300	97400	97800	97800	97400	2
575	20240523	103900	65721100	97800	97300	97800	97300	80
576	20240523	103800	57918100	97300	97300	97300	97300	52
577	20240523	103700	52858500	97300	97300	97300	97300	0
578	20240523	103600	52858500	97300	97300	97300	97300	9
579	20240523	103500	51982800	97300	97300	97300	97300	2
580	20240523	103400	51788200	97300	97300	97300	97300	1
581	20240523	103300	51690900	97300	97300	97300	97300	8
582	20240523	103200	50912500	97300	97300	97300	97300	0
583	20240523	103100	50912500	97300	97300	97300	97300	8
584	20240523	103000	50134100	97300	97300	97300	97300	7
585	20240523	102900	49453000	97100	97100	97100	97100	0
586	20240523	102800	49453000	97100	97200	97200	97100	45
587	20240523	102700	45083400	97200	97200	97200	97200	0
588	20240523	102600	45083400	97200	97200	97200	97200	1
589	20240523	102500	44986200	97200	97200	97200	97200	2
590	20240523	102400	44791800	97300	97300	97300	97300	1
591	20240523	102300	44694500	97200	97200	97200	97200	0
592	20240523	102200	44694500	97200	97200	97200	97200	2
593	20240523	102100	44500100	97300	97300	97300	97300	1
594	20240523	102000	44402800	97200	97200	97200	97200	3
595	20240523	101900	44111200	97200	97200	97200	97200	1
596	20240523	101800	44014000	97200	97200	97200	97200	0
597	20240523	101700	44014000	97200	97200	97200	97200	1
598	20240523	101600	43916800	97200	97200	97200	97200	0
599	20240523	101500	43916800	97200	97200	97200	97200	1
600	20240523	101400	43819600	97200	97200	97200	97200	0
601	20240523	101300	43819600	97200	97200	97200	97200	1
602	20240523	101200	43722400	97200	97200	97200	97200	1
603	20240523	101100	43625200	97200	97200	97200	97200	0
604	20240523	101000	43625200	97200	97200	97200	97200	1
605	20240523	100900	43528000	97200	97200	97200	97200	1
606	20240523	100800	43430800	97200	97200	97200	97200	6
607	20240523	100700	42847600	97200	97200	97200	97200	1
608	20240523	100600	42750400	97200	97200	97200	97200	1
609	20240523	100500	42653200	97200	97200	97200	97200	1
610	20240523	100400	42556000	97200	97200	97200	97200	0
611	20240523	100300	42556000	97200	97200	97200	97200	1
612	20240523	100200	42458800	97200	97200	97200	97200	0
613	20240523	100100	42458800	97200	97200	97200	97200	1
614	20240523	100000	42361600	97200	97200	97200	97200	1
615	20240523	095900	42264400	97200	97200	97200	97200	1
616	20240523	095800	42167200	97200	97200	97200	97200	1
617	20240523	095700	42070000	97200	97200	97200	97200	0
618	20240523	095600	42070000	97200	97200	97200	97200	1
619	20240523	095500	41972800	97200	97200	97200	97200	0
620	20240523	095400	41972800	97200	97200	97200	97200	1
621	20240523	095300	41875600	97200	97200	97200	97200	0
622	20240523	095200	41875600	97200	97200	97200	97200	1
623	20240523	095100	41778400	97200	97200	97200	97200	1
624	20240523	095000	41681200	97200	97200	97200	97200	0
625	20240523	094900	41681200	97200	97200	97200	97200	1
626	20240523	094800	41584000	97200	97200	97200	97200	0
627	20240523	094700	41584000	97200	97200	97200	97200	1
628	20240523	094600	41486800	97200	97200	97200	97200	0
629	20240523	094500	41486800	97200	97200	97200	97200	8
630	20240523	094400	40709200	97200	97200	97200	97200	1
631	20240523	094300	40612000	97200	97200	97200	97200	7
632	20240523	094200	39931600	97200	97200	97200	97200	1
633	20240523	094100	39834400	97200	97200	97200	97200	7
634	20240523	094000	39154000	97200	97200	97200	97200	1
635	20240523	093900	39056800	97200	97200	97200	97200	0
636	20240523	093800	39056800	97200	97200	97200	97200	1
637	20240523	093700	38959600	97200	97200	97200	97200	1
638	20240523	093600	38862400	97200	97200	97200	97200	1
639	20240523	093500	38765200	97200	97200	97200	97200	11
640	20240523	093400	37696000	97300	96800	97300	96800	23
641	20240523	093300	35465700	96800	96800	96800	96800	2
642	20240523	093200	35272100	96800	96800	96800	96800	100
643	20240523	093100	25592100	96800	96800	96800	96800	30
644	20240523	093000	22688100	96700	96700	96700	96700	11
645	20240523	092900	21624400	96700	96800	96800	96700	6
646	20240523	092800	21043700	96300	96300	96300	96300	0
647	20240523	092700	21043700	96300	96300	96300	96300	0
648	20240523	092600	21043700	96300	96300	96300	96300	0
649	20240523	092500	21043700	96300	96300	96300	96300	0
650	20240523	092400	21043700	96300	96300	96300	96300	0
651	20240523	092300	21043700	96300	96400	96400	96300	45
652	20240523	092200	16707100	96400	96400	96400	96400	7
653	20240523	092100	16032300	96400	96400	96400	96400	11
654	20240523	092000	14971900	96400	96400	96400	96400	8
655	20240523	091900	14200700	96400	96400	96400	96400	0
656	20240523	091800	14200700	96400	96400	96400	96400	5
657	20240523	091700	13718700	96400	96400	96400	96400	6
658	20240523	091600	13140300	96800	96800	96800	96800	1
659	20240523	091500	13043500	96800	96800	96800	96800	3
660	20240523	091400	12753100	96400	96400	96400	96400	0
661	20240523	091300	12753100	96400	96400	96400	96400	0
662	20240523	091200	12753100	96400	96400	96400	96400	16
663	20240523	091100	11210700	96800	96800	96800	96800	0
664	20240523	091000	11210700	96800	96800	96800	96800	2
665	20240523	090900	11017100	96500	96500	96500	96500	42
666	20240523	090800	6964100	96500	96500	96500	96500	0
667	20240523	090700	6964100	96500	96500	96500	96500	0
668	20240523	090600	6964100	96500	96600	96600	96500	10
669	20240523	090500	5999000	96600	96800	96800	96600	47
670	20240523	090400	1457600	96900	96900	96900	96900	1
671	20240523	090300	1360700	97400	97400	97400	97400	2
672	20240523	090200	1165900	97400	97400	97400	97400	1
673	20240523	090100	1068500	97400	97400	97400	97400	1
674	20240523	090000	971100	97700	96900	97700	96900	10