KissMeData/120030/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	201200	137478000	97300	97300	97300	97300	17
3	20240524	201100	137478000	97300	97300	97300	97300	0
4	20240524	201000	137478000	97300	97300	97300	97300	0
5	20240524	200900	137478000	97300	97300	97300	97300	0
6	20240524	200800	137478000	97300	97300	97300	97300	0
7	20240524	200700	137478000	97300	97300	97300	97300	0
8	20240524	200600	137478000	97300	97300	97300	97300	0
9	20240524	200500	137478000	97300	97300	97300	97300	0
10	20240524	200400	137478000	97300	97300	97300	97300	0
11	20240524	200300	137478000	97300	97300	97300	97300	0
12	20240524	200200	137478000	97300	97300	97300	97300	0
13	20240524	200100	137478000	97300	97300	97300	97300	0
14	20240524	200000	137478000	97300	97300	97300	97300	0
15	20240524	195900	137478000	97300	97300	97300	97300	0
16	20240524	195800	137478000	97300	97300	97300	97300	0
17	20240524	195700	137478000	97300	97300	97300	97300	0
18	20240524	195600	137478000	97300	97300	97300	97300	0
19	20240524	195500	137478000	97300	97300	97300	97300	0
20	20240524	195400	137478000	97300	97300	97300	97300	0
21	20240524	195300	137478000	97300	97300	97300	97300	0
22	20240524	195200	137478000	97300	97300	97300	97300	0
23	20240524	195100	137478000	97300	97300	97300	97300	0
24	20240524	195000	137478000	97300	97300	97300	97300	0
25	20240524	194900	137478000	97300	97300	97300	97300	0
26	20240524	194800	137478000	97300	97300	97300	97300	0
27	20240524	194700	137478000	97300	97300	97300	97300	0
28	20240524	194600	137478000	97300	97300	97300	97300	0
29	20240524	194500	137478000	97300	97300	97300	97300	0
30	20240524	194400	137478000	97300	97300	97300	97300	0
31	20240524	194300	137478000	97300	97300	97300	97300	0
32	20240524	194200	137478000	97300	97300	97300	97300	17
33	20240524	194100	137478000	97300	97300	97300	97300	0
34	20240524	194000	137478000	97300	97300	97300	97300	0
35	20240524	193900	137478000	97300	97300	97300	97300	0
36	20240524	193800	137478000	97300	97300	97300	97300	0
37	20240524	193700	137478000	97300	97300	97300	97300	0
38	20240524	193600	137478000	97300	97300	97300	97300	0
39	20240524	193500	137478000	97300	97300	97300	97300	0
40	20240524	193400	137478000	97300	97300	97300	97300	0
41	20240524	193300	137478000	97300	97300	97300	97300	0
42	20240524	193200	137478000	97300	97300	97300	97300	0
43	20240524	193100	137478000	97300	97300	97300	97300	0
44	20240524	193000	137478000	97300	97300	97300	97300	0
45	20240524	192900	137478000	97300	97300	97300	97300	0
46	20240524	192800	137478000	97300	97300	97300	97300	0
47	20240524	192700	137478000	97300	97300	97300	97300	0
48	20240524	192600	137478000	97300	97300	97300	97300	0
49	20240524	192500	137478000	97300	97300	97300	97300	0
50	20240524	192400	137478000	97300	97300	97300	97300	0
51	20240524	192300	137478000	97300	97300	97300	97300	0
52	20240524	192200	137478000	97300	97300	97300	97300	0
53	20240524	192100	137478000	97300	97300	97300	97300	0
54	20240524	192000	137478000	97300	97300	97300	97300	0
55	20240524	191900	137478000	97300	97300	97300	97300	0
56	20240524	191800	137478000	97300	97300	97300	97300	0
57	20240524	191700	137478000	97300	97300	97300	97300	0
58	20240524	191600	137478000	97300	97300	97300	97300	0
59	20240524	191500	137478000	97300	97300	97300	97300	0
60	20240524	191400	137478000	97300	97300	97300	97300	0
61	20240524	191300	137478000	97300	97300	97300	97300	0
62	20240524	191200	137478000	97300	97300	97300	97300	17
63	20240524	191100	137478000	97300	97300	97300	97300	0
64	20240524	191000	137478000	97300	97300	97300	97300	0
65	20240524	190900	137478000	97300	97300	97300	97300	0
66	20240524	190800	137478000	97300	97300	97300	97300	0
67	20240524	190700	137478000	97300	97300	97300	97300	0
68	20240524	190600	137478000	97300	97300	97300	97300	0
69	20240524	190500	137478000	97300	97300	97300	97300	0
70	20240524	190400	137478000	97300	97300	97300	97300	0
71	20240524	190300	137478000	97300	97300	97300	97300	0
72	20240524	190200	137478000	97300	97300	97300	97300	0
73	20240524	190100	137478000	97300	97300	97300	97300	0
74	20240524	190000	137478000	97300	97300	97300	97300	0
75	20240524	185900	137478000	97300	97300	97300	97300	0
76	20240524	185800	137478000	97300	97300	97300	97300	0
77	20240524	185700	137478000	97300	97300	97300	97300	0
78	20240524	185600	137478000	97300	97300	97300	97300	0
79	20240524	185500	137478000	97300	97300	97300	97300	0
80	20240524	185400	137478000	97300	97300	97300	97300	0
81	20240524	185300	137478000	97300	97300	97300	97300	0
82	20240524	185200	137478000	97300	97300	97300	97300	0
83	20240524	185100	137478000	97300	97300	97300	97300	0
84	20240524	185000	137478000	97300	97300	97300	97300	0
85	20240524	184900	137478000	97300	97300	97300	97300	0
86	20240524	184800	137478000	97300	97300	97300	97300	0
87	20240524	184700	137478000	97300	97300	97300	97300	0
88	20240524	184600	137478000	97300	97300	97300	97300	0
89	20240524	184500	137478000	97300	97300	97300	97300	0
90	20240524	184400	137478000	97300	97300	97300	97300	0
91	20240524	184300	137478000	97300	97300	97300	97300	0
92	20240524	184200	137478000	97300	97300	97300	97300	17
93	20240524	184100	137478000	97300	97300	97300	97300	0
94	20240524	184000	137478000	97300	97300	97300	97300	0
95	20240524	183900	137478000	97300	97300	97300	97300	0
96	20240524	183800	137478000	97300	97300	97300	97300	0
97	20240524	183700	137478000	97300	97300	97300	97300	0
98	20240524	183600	137478000	97300	97300	97300	97300	0
99	20240524	183500	137478000	97300	97300	97300	97300	0
100	20240524	183400	137478000	97300	97300	97300	97300	0
101	20240524	183300	137478000	97300	97300	97300	97300	0
102	20240524	183200	137478000	97300	97300	97300	97300	0
103	20240524	183100	137478000	97300	97300	97300	97300	0
104	20240524	183000	137478000	97300	97300	97300	97300	0
105	20240524	182900	137478000	97300	97300	97300	97300	0
106	20240524	182800	137478000	97300	97300	97300	97300	0
107	20240524	182700	137478000	97300	97300	97300	97300	0
108	20240524	182600	137478000	97300	97300	97300	97300	0
109	20240524	182500	137478000	97300	97300	97300	97300	0
110	20240524	182400	137478000	97300	97300	97300	97300	0
111	20240524	182300	137478000	97300	97300	97300	97300	0
112	20240524	182200	137478000	97300	97300	97300	97300	0
113	20240524	182100	137478000	97300	97300	97300	97300	0
114	20240524	182000	137478000	97300	97300	97300	97300	0
115	20240524	181900	137478000	97300	97300	97300	97300	0
116	20240524	181800	137478000	97300	97300	97300	97300	0
117	20240524	181700	137478000	97300	97300	97300	97300	0
118	20240524	181600	137478000	97300	97300	97300	97300	0
119	20240524	181500	137478000	97300	97300	97300	97300	0
120	20240524	181400	137478000	97300	97300	97300	97300	0
121	20240524	181300	137478000	97300	97300	97300	97300	0
122	20240524	181200	137478000	97300	97300	97300	97300	17
123	20240524	181100	137478000	97300	97300	97300	97300	0
124	20240524	181000	137478000	97300	97300	97300	97300	0
125	20240524	180900	137478000	97300	97300	97300	97300	0
126	20240524	180800	137478000	97300	97300	97300	97300	0
127	20240524	180700	137478000	97300	97300	97300	97300	0
128	20240524	180600	137478000	97300	97300	97300	97300	0
129	20240524	180500	137478000	97300	97300	97300	97300	0
130	20240524	180400	137478000	97300	97300	97300	97300	0
131	20240524	180300	137478000	97300	97300	97300	97300	0
132	20240524	180200	137478000	97300	97300	97300	97300	0
133	20240524	180100	137478000	97300	97300	97300	97300	0
134	20240524	180000	137478000	97300	97300	97300	97300	0
135	20240524	175900	137478000	97300	97300	97300	97300	0
136	20240524	175800	137478000	97300	97300	97300	97300	0
137	20240524	175700	137478000	97300	97300	97300	97300	0
138	20240524	175600	137478000	97300	97300	97300	97300	0
139	20240524	175500	137478000	97300	97300	97300	97300	0
140	20240524	175400	137478000	97300	97300	97300	97300	0
141	20240524	175300	137478000	97300	97300	97300	97300	0
142	20240524	175200	137478000	97300	97300	97300	97300	0
143	20240524	175100	137478000	97300	97300	97300	97300	0
144	20240524	175000	137478000	97300	97300	97300	97300	0
145	20240524	174900	137478000	97300	97300	97300	97300	0
146	20240524	174800	137478000	97300	97300	97300	97300	0
147	20240524	174700	137478000	97300	97300	97300	97300	0
148	20240524	174600	137478000	97300	97300	97300	97300	0
149	20240524	174500	137478000	97300	97300	97300	97300	0
150	20240524	174400	137478000	97300	97300	97300	97300	0
151	20240524	174300	137478000	97300	97300	97300	97300	0
152	20240524	174200	137478000	97300	97300	97300	97300	17
153	20240524	174100	137478000	97300	97300	97300	97300	0
154	20240524	174000	137478000	97300	97300	97300	97300	0
155	20240524	173900	137478000	97300	97300	97300	97300	0
156	20240524	173800	137478000	97300	97300	97300	97300	0
157	20240524	173700	137478000	97300	97300	97300	97300	0
158	20240524	173600	137478000	97300	97300	97300	97300	0
159	20240524	173500	137478000	97300	97300	97300	97300	0
160	20240524	173400	137478000	97300	97300	97300	97300	0
161	20240524	173300	137478000	97300	97300	97300	97300	0
162	20240524	173200	137478000	97300	97300	97300	97300	0
163	20240524	173100	137478000	97300	97300	97300	97300	0
164	20240524	173000	137478000	97300	97300	97300	97300	0
165	20240524	172900	137478000	97300	97300	97300	97300	0
166	20240524	172800	137478000	97300	97300	97300	97300	0
167	20240524	172700	137478000	97300	97300	97300	97300	0
168	20240524	172600	137478000	97300	97300	97300	97300	0
169	20240524	172500	137478000	97300	97300	97300	97300	0
170	20240524	172400	137478000	97300	97300	97300	97300	0
171	20240524	172300	137478000	97300	97300	97300	97300	0
172	20240524	172200	137478000	97300	97300	97300	97300	0
173	20240524	172100	137478000	97300	97300	97300	97300	0
174	20240524	172000	137478000	97300	97300	97300	97300	0
175	20240524	171900	137478000	97300	97300	97300	97300	0
176	20240524	171800	137478000	97300	97300	97300	97300	0
177	20240524	171700	137478000	97300	97300	97300	97300	0
178	20240524	171600	137478000	97300	97300	97300	97300	0
179	20240524	171500	137478000	97300	97300	97300	97300	0
180	20240524	171400	137478000	97300	97300	97300	97300	0
181	20240524	171300	137478000	97300	97300	97300	97300	0
182	20240524	171200	137478000	97300	97300	97300	97300	17
183	20240524	171100	137478000	97300	97300	97300	97300	0
184	20240524	171000	137478000	97300	97300	97300	97300	0
185	20240524	170900	137478000	97300	97300	97300	97300	0
186	20240524	170800	137478000	97300	97300	97300	97300	0
187	20240524	170700	137478000	97300	97300	97300	97300	0
188	20240524	170600	137478000	97300	97300	97300	97300	0
189	20240524	170500	137478000	97300	97300	97300	97300	0
190	20240524	170400	137478000	97300	97300	97300	97300	0
191	20240524	170300	137478000	97300	97300	97300	97300	0
192	20240524	170200	137478000	97300	97300	97300	97300	0
193	20240524	170100	137478000	97300	97300	97300	97300	0
194	20240524	170000	137478000	97300	97300	97300	97300	0
195	20240524	165900	137478000	97300	97300	97300	97300	0
196	20240524	165800	137478000	97300	97300	97300	97300	0
197	20240524	165700	137478000	97300	97300	97300	97300	0
198	20240524	165600	137478000	97300	97300	97300	97300	0
199	20240524	165500	137478000	97300	97300	97300	97300	0
200	20240524	165400	137478000	97300	97300	97300	97300	0
201	20240524	165300	137478000	97300	97300	97300	97300	0
202	20240524	165200	137478000	97300	97300	97300	97300	0
203	20240524	165100	137478000	97300	97300	97300	97300	0
204	20240524	165000	137478000	97300	97300	97300	97300	0
205	20240524	164900	137478000	97300	97300	97300	97300	0
206	20240524	164800	137478000	97300	97300	97300	97300	0
207	20240524	164700	137478000	97300	97300	97300	97300	0
208	20240524	164600	137478000	97300	97300	97300	97300	0
209	20240524	164500	137478000	97300	97300	97300	97300	0
210	20240524	164400	137478000	97300	97300	97300	97300	0
211	20240524	164300	137478000	97300	97300	97300	97300	0
212	20240524	164200	137478000	97300	97300	97300	97300	17
213	20240524	164100	137478000	97300	97300	97300	97300	0
214	20240524	164000	137478000	97300	97300	97300	97300	0
215	20240524	163900	137478000	97300	97300	97300	97300	0
216	20240524	163800	137478000	97300	97300	97300	97300	0
217	20240524	163700	137478000	97300	97300	97300	97300	0
218	20240524	163600	137478000	97300	97300	97300	97300	0
219	20240524	163500	137478000	97300	97300	97300	97300	0
220	20240524	163400	137478000	97300	97300	97300	97300	0
221	20240524	163300	137478000	97300	97300	97300	97300	0
222	20240524	163200	137478000	97300	97300	97300	97300	0
223	20240524	163100	137478000	97300	97300	97300	97300	0
224	20240524	163000	137478000	97300	97300	97300	97300	0
225	20240524	162900	137478000	97300	97300	97300	97300	0
226	20240524	162800	137478000	97300	97300	97300	97300	0
227	20240524	162700	137478000	97300	97300	97300	97300	0
228	20240524	162600	137478000	97300	97300	97300	97300	0
229	20240524	162500	137478000	97300	97300	97300	97300	0
230	20240524	162400	137478000	97300	97300	97300	97300	0
231	20240524	162300	137478000	97300	97300	97300	97300	0
232	20240524	162200	137478000	97300	97300	97300	97300	0
233	20240524	162100	137478000	97300	97300	97300	97300	0
234	20240524	162000	137478000	97300	97300	97300	97300	0
235	20240524	161900	137478000	97300	97300	97300	97300	0
236	20240524	161800	137478000	97300	97300	97300	97300	0
237	20240524	161700	137478000	97300	97300	97300	97300	0
238	20240524	161600	137478000	97300	97300	97300	97300	0
239	20240524	161500	137478000	97300	97300	97300	97300	0
240	20240524	161400	137478000	97300	97300	97300	97300	0
241	20240524	161300	137478000	97300	97300	97300	97300	0
242	20240524	161200	137478000	97300	97300	97300	97300	17
243	20240524	161100	137478000	97300	97300	97300	97300	0
244	20240524	161000	137478000	97300	97300	97300	97300	0
245	20240524	160900	137478000	97300	97300	97300	97300	0
246	20240524	160800	137478000	97300	97300	97300	97300	0
247	20240524	160700	137478000	97300	97300	97300	97300	0
248	20240524	160600	137478000	97300	97300	97300	97300	0
249	20240524	160500	137478000	97300	97300	97300	97300	0
250	20240524	160400	137478000	97300	97300	97300	97300	0
251	20240524	160300	137478000	97300	97300	97300	97300	0
252	20240524	160200	137478000	97300	97300	97300	97300	0
253	20240524	160100	137478000	97300	97300	97300	97300	0
254	20240524	160000	137478000	97300	97300	97300	97300	0
255	20240524	155900	137478000	97300	97300	97300	97300	0
256	20240524	155800	137478000	97300	97300	97300	97300	0
257	20240524	155700	137478000	97300	97300	97300	97300	0
258	20240524	155600	137478000	97300	97300	97300	97300	0
259	20240524	155500	137478000	97300	97300	97300	97300	0
260	20240524	155400	137478000	97300	97300	97300	97300	0
261	20240524	155300	137478000	97300	97300	97300	97300	0
262	20240524	155200	137478000	97300	97300	97300	97300	0
263	20240524	155100	137478000	97300	97300	97300	97300	0
264	20240524	155000	137478000	97300	97300	97300	97300	0
265	20240524	154900	137478000	97300	97300	97300	97300	0
266	20240524	154800	137478000	97300	97300	97300	97300	0
267	20240524	154700	137478000	97300	97300	97300	97300	0
268	20240524	154600	137478000	97300	97300	97300	97300	0
269	20240524	154500	137478000	97300	97300	97300	97300	0
270	20240524	154400	137478000	97300	97300	97300	97300	0
271	20240524	154300	137478000	97300	97300	97300	97300	0
272	20240524	154200	137478000	97300	97300	97300	97300	17
273	20240524	154100	137478000	97300	97300	97300	97300	0
274	20240524	154000	137478000	97300	97300	97300	97300	0
275	20240524	153900	137478000	97300	97300	97300	97300	0
276	20240524	153800	137478000	97300	97300	97300	97300	0
277	20240524	153700	137478000	97300	97300	97300	97300	0
278	20240524	153600	137478000	97300	97300	97300	97300	0
279	20240524	153500	137478000	97300	97300	97300	97300	0
280	20240524	153400	137478000	97300	97300	97300	97300	0
281	20240524	153300	137478000	97300	97300	97300	97300	0
282	20240524	153200	137478000	97300	97300	97300	97300	0
283	20240524	153100	137478000	97300	97300	97300	97300	0
284	20240524	153000	137478000	97300	97300	97300	97300	17
285	20240524	152900	135823900	97300	97300	97300	97300	0
286	20240524	152800	135823900	97300	97300	97300	97300	0
287	20240524	152700	135823900	97300	97300	97300	97300	0
288	20240524	152600	135823900	97300	97300	97300	97300	0
289	20240524	152500	135823900	97300	97300	97300	97300	0
290	20240524	152400	135823900	97300	97300	97300	97300	0
291	20240524	152300	135823900	97300	97300	97300	97300	0
292	20240524	152200	135823900	97300	97300	97300	97300	0
293	20240524	152100	135823900	97300	97300	97300	97300	0
294	20240524	152000	135823900	97300	97300	97300	97300	0
295	20240524	151900	135823900	97300	96600	97300	96600	28
296	20240524	151800	133109400	96600	96600	96600	96600	1
297	20240524	151700	133012800	96700	96700	96700	96700	3
298	20240524	151600	132722700	96800	96800	96800	96800	0
299	20240524	151500	132722700	96800	96800	96800	96800	0
300	20240524	151400	132722700	96800	96800	96800	96800	1
301	20240524	151300	132625900	96500	96500	96500	96500	0
302	20240524	151200	132625900	96500	96500	96500	96500	0
303	20240524	151100	132625900	96500	96500	96500	96500	0
304	20240524	151000	132625900	96500	96500	96500	96500	1
305	20240524	150900	132529400	96500	96500	96500	96500	1
306	20240524	150800	132432900	96400	96400	96400	96400	0
307	20240524	150700	132432900	96400	96400	96400	96400	0
308	20240524	150600	132432900	96400	96500	96500	96400	20
309	20240524	150500	130504300	96500	96700	96700	96500	129
310	20240524	150400	118050200	96600	96600	96600	96600	0
311	20240524	150300	118050200	96600	96600	96600	96600	0
312	20240524	150200	118050200	96600	96700	96700	96600	84
313	20240524	150100	109930600	96700	96700	96700	96700	0
314	20240524	150000	109930600	96700	96700	96700	96700	0
315	20240524	145900	109930600	96700	96700	96700	96700	0
316	20240524	145800	109930600	96700	96700	96700	96700	0
317	20240524	145700	109930600	96700	97100	97100	96700	40
318	20240524	145600	106052900	97100	97100	97100	97100	0
319	20240524	145500	106052900	97100	97100	97100	97100	1
320	20240524	145400	105955800	97200	97200	97200	97200	0
321	20240524	145300	105955800	97200	97200	97200	97200	0
322	20240524	145200	105955800	97200	97200	97200	97200	1
323	20240524	145100	105858600	97300	97300	97300	97300	30
324	20240524	145000	102939600	97300	97300	97300	97300	1
325	20240524	144900	102842300	97300	97300	97300	97300	0
326	20240524	144800	102842300	97300	97300	97300	97300	1
327	20240524	144700	102745000	97300	97300	97300	97300	0
328	20240524	144600	102745000	97300	97300	97300	97300	1
329	20240524	144500	102647700	97300	97300	97300	97300	0
330	20240524	144400	102647700	97300	97300	97300	97300	1
331	20240524	144300	102550400	97200	97200	97200	97200	0
332	20240524	144200	102550400	97200	97400	97400	97200	11
333	20240524	144100	101481000	97400	97400	97400	97400	0
334	20240524	144000	101481000	97400	97400	97400	97400	2
335	20240524	143900	101286200	97400	97400	97400	97400	1
336	20240524	143800	101188800	97400	97400	97400	97400	0
337	20240524	143700	101188800	97400	97400	97400	97400	1
338	20240524	143600	101091400	97400	97400	97400	97400	0
339	20240524	143500	101091400	97400	97400	97400	97400	1
340	20240524	143400	100994000	97400	97400	97400	97400	1
341	20240524	143300	100896600	97400	97400	97400	97400	0
342	20240524	143200	100896600	97400	97400	97400	97400	1
343	20240524	143100	100799200	97400	97400	97400	97400	0
344	20240524	143000	100799200	97400	97400	97400	97400	1
345	20240524	142900	100701800	97400	97400	97400	97400	0
346	20240524	142800	100701800	97400	97400	97400	97400	3
347	20240524	142700	100409600	97400	97400	97400	97400	1
348	20240524	142600	100312200	97400	97400	97400	97400	0
349	20240524	142500	100312200	97400	97200	97400	97200	301
350	20240524	142400	71022600	97200	97200	97200	97200	0
351	20240524	142300	71022600	97200	97200	97200	97200	1
352	20240524	142200	70925400	97200	97200	97200	97200	0
353	20240524	142100	70925400	97200	97200	97200	97200	1
354	20240524	142000	70828200	97200	97200	97200	97200	0
355	20240524	141900	70828200	97200	97100	97200	97100	5
356	20240524	141800	70342500	97100	97100	97100	97100	0
357	20240524	141700	70342500	97100	97100	97100	97100	0
358	20240524	141600	70342500	97100	97100	97100	97100	1
359	20240524	141500	70245400	97100	97100	97100	97100	0
360	20240524	141400	70245400	97100	97100	97100	97100	1
361	20240524	141300	70148300	97100	97100	97100	97100	11
362	20240524	141200	69080200	97200	97200	97200	97200	1
363	20240524	141100	68983000	97200	97200	97200	97200	1
364	20240524	141000	68885800	97200	97200	97200	97200	0
365	20240524	140900	68885800	97200	97200	97200	97200	2
366	20240524	140800	68691400	97200	97200	97200	97200	0
367	20240524	140700	68691400	97200	97200	97200	97200	3
368	20240524	140600	68399800	97000	97000	97000	97000	0
369	20240524	140500	68399800	97000	97000	97000	97000	0
370	20240524	140400	68399800	97000	97000	97000	97000	0
371	20240524	140300	68399800	97000	97000	97000	97000	0
372	20240524	140200	68399800	97000	97000	97000	97000	0
373	20240524	140100	68399800	97000	97100	97100	97000	100
374	20240524	140000	58692200	97100	97100	97100	97100	0
375	20240524	135900	58692200	97100	97100	97100	97100	5
376	20240524	135800	58206700	97200	97200	97200	97200	1
377	20240524	135700	58109500	97200	97200	97200	97200	1
378	20240524	135600	58012300	97200	97200	97200	97200	0
379	20240524	135500	58012300	97200	97200	97200	97200	1
380	20240524	135400	57915100	97200	97200	97200	97200	0
381	20240524	135300	57915100	97200	97200	97200	97200	1
382	20240524	135200	57817900	97200	97200	97200	97200	0
383	20240524	135100	57817900	97200	97200	97200	97200	1
384	20240524	135000	57720700	97200	97200	97200	97200	0
385	20240524	134900	57720700	97200	97200	97200	97200	1
386	20240524	134800	57623500	97200	97200	97200	97200	1
387	20240524	134700	57526300	97200	97200	97200	97200	0
388	20240524	134600	57526300	97200	97200	97200	97200	2
389	20240524	134500	57331900	97200	97200	97200	97200	2
390	20240524	134400	57137500	97200	97200	97200	97200	1
391	20240524	134300	57040300	97100	97100	97100	97100	0
392	20240524	134200	57040300	97100	97100	97100	97100	26
393	20240524	134100	54515700	97100	97100	97100	97100	1
394	20240524	134000	54418600	97100	97100	97100	97100	0
395	20240524	133900	54418600	97100	97100	97100	97100	1
396	20240524	133800	54321500	97100	97100	97100	97100	0
397	20240524	133700	54321500	97100	97100	97100	97100	1
398	20240524	133600	54224400	97100	97100	97100	97100	0
399	20240524	133500	54224400	97100	97100	97100	97100	27
400	20240524	133400	51602700	97100	97100	97100	97100	0
401	20240524	133300	51602700	97100	97100	97100	97100	6
402	20240524	133200	51020100	97100	97100	97100	97100	2
403	20240524	133100	50825900	97100	97100	97100	97100	0
404	20240524	133000	50825900	97100	97100	97100	97100	1
405	20240524	132900	50728800	97000	97000	97000	97000	0
406	20240524	132800	50728800	97000	97000	97000	97000	3
407	20240524	132700	50437800	97100	97100	97100	97100	1
408	20240524	132600	50340700	97100	97100	97100	97100	1
409	20240524	132500	50243600	97100	97100	97100	97100	1
410	20240524	132400	50146500	97100	97100	97100	97100	0
411	20240524	132300	50146500	97100	97100	97100	97100	1
412	20240524	132200	50049400	97100	97100	97100	97100	0
413	20240524	132100	50049400	97100	97100	97100	97100	1
414	20240524	132000	49952300	97100	97100	97100	97100	0
415	20240524	131900	49952300	97100	97100	97100	97100	1
416	20240524	131800	49855200	97100	97100	97100	97100	11
417	20240524	131700	48787100	97100	97100	97100	97100	0
418	20240524	131600	48787100	97100	97100	97100	97100	2
419	20240524	131500	48592900	97100	97100	97100	97100	1
420	20240524	131400	48495800	97000	97000	97000	97000	0
421	20240524	131300	48495800	97000	97000	97000	97000	0
422	20240524	131200	48495800	97000	97000	97000	97000	0
423	20240524	131100	48495800	97000	97000	97000	97000	0
424	20240524	131000	48495800	97000	97000	97000	97000	0
425	20240524	130900	48495800	97000	97000	97000	97000	0
426	20240524	130800	48495800	97000	97000	97000	97000	0
427	20240524	130700	48495800	97000	97000	97000	97000	0
428	20240524	130600	48495800	97000	97100	97100	97000	5
429	20240524	130500	48010400	97300	97300	97300	97300	1
430	20240524	130400	47913100	97300	97300	97300	97300	1
431	20240524	130300	47815800	97300	97100	97300	97100	4
432	20240524	130200	47427200	97200	97200	97200	97200	3
433	20240524	130100	47135600	97200	97200	97200	97200	0
434	20240524	130000	47135600	97200	97200	97200	97200	0
435	20240524	125900	47135600	97200	97200	97200	97200	0
436	20240524	125800	47135600	97200	97200	97200	97200	0
437	20240524	125700	47135600	97200	97200	97200	97200	0
438	20240524	125600	47135600	97200	97200	97200	97200	1
439	20240524	125500	47038400	97200	97200	97200	97200	1
440	20240524	125400	46941200	97200	97200	97200	97200	0
441	20240524	125300	46941200	97200	97200	97200	97200	4
442	20240524	125200	46552400	97300	97300	97300	97300	0
443	20240524	125100	46552400	97300	97300	97300	97300	1
444	20240524	125000	46455100	97300	97300	97300	97300	5
445	20240524	124900	45968600	97300	97300	97300	97300	1
446	20240524	124800	45871300	97300	97300	97300	97300	1
447	20240524	124700	45774000	97300	97300	97300	97300	0
448	20240524	124600	45774000	97300	97300	97300	97300	1
449	20240524	124500	45676700	97300	97300	97300	97300	3
450	20240524	124400	45384800	97300	97300	97300	97300	1
451	20240524	124300	45287500	97400	97400	97400	97400	0
452	20240524	124200	45287500	97400	97400	97400	97400	1
453	20240524	124100	45190100	97400	97400	97400	97400	1
454	20240524	124000	45092700	97400	97400	97400	97400	0
455	20240524	123900	45092700	97400	97400	97400	97400	1
456	20240524	123800	44995300	97400	97400	97400	97400	0
457	20240524	123700	44995300	97400	97400	97400	97400	1
458	20240524	123600	44897900	97400	97400	97400	97400	0
459	20240524	123500	44897900	97400	97300	97400	97300	10
460	20240524	123400	43924700	97300	97300	97300	97300	0
461	20240524	123300	43924700	97300	97300	97300	97300	1
462	20240524	123200	43827400	97300	97300	97300	97300	1
463	20240524	123100	43730100	97300	97300	97300	97300	0
464	20240524	123000	43730100	97300	97300	97300	97300	1
465	20240524	122900	43632800	97300	97300	97300	97300	0
466	20240524	122800	43632800	97300	97300	97300	97300	1
467	20240524	122700	43535500	97300	97300	97300	97300	0
468	20240524	122600	43535500	97300	97300	97300	97300	2
469	20240524	122500	43340900	97300	97300	97300	97300	1
470	20240524	122400	43243600	97200	97200	97200	97200	0
471	20240524	122300	43243600	97200	97200	97200	97200	0
472	20240524	122200	43243600	97200	97200	97200	97200	2
473	20240524	122100	43049200	97200	97200	97200	97200	0
474	20240524	122000	43049200	97200	97200	97200	97200	0
475	20240524	121900	43049200	97200	97200	97200	97200	1
476	20240524	121800	42952000	97200	97200	97200	97200	1
477	20240524	121700	42854800	97200	97200	97200	97200	0
478	20240524	121600	42854800	97200	97200	97200	97200	1
479	20240524	121500	42757600	97200	97200	97200	97200	0
480	20240524	121400	42757600	97200	97200	97200	97200	6
481	20240524	121300	42174400	97200	97200	97200	97200	0
482	20240524	121200	42174400	97200	97200	97200	97200	1
483	20240524	121100	42077200	97200	97200	97200	97200	1
484	20240524	121000	41980000	97200	97200	97200	97200	0
485	20240524	120900	41980000	97200	97200	97200	97200	1
486	20240524	120800	41882800	97200	97200	97200	97200	0
487	20240524	120700	41882800	97200	97200	97200	97200	1
488	20240524	120600	41785600	97200	97200	97200	97200	0
489	20240524	120500	41785600	97200	97200	97200	97200	6
490	20240524	120400	41202400	97200	97200	97200	97200	1
491	20240524	120300	41105200	97200	97200	97200	97200	0
492	20240524	120200	41105200	97200	97200	97200	97200	2
493	20240524	120100	40910800	97200	97200	97200	97200	0
494	20240524	120000	40910800	97200	97200	97200	97200	1
495	20240524	115900	40813600	97100	97100	97100	97100	0
496	20240524	115800	40813600	97100	97100	97100	97100	0
497	20240524	115700	40813600	97100	97100	97100	97100	0
498	20240524	115600	40813600	97100	97100	97100	97100	0
499	20240524	115500	40813600	97100	97100	97100	97100	0
500	20240524	115400	40813600	97100	97100	97100	97100	1
501	20240524	115300	40716500	97200	97200	97200	97200	1
502	20240524	115200	40619300	97200	97200	97200	97200	0
503	20240524	115100	40619300	97200	97200	97200	97200	3
504	20240524	115000	40327700	97200	97200	97200	97200	1
505	20240524	114900	40230500	97200	97200	97200	97200	0
506	20240524	114800	40230500	97200	97200	97200	97200	1
507	20240524	114700	40133300	97200	97200	97200	97200	2
508	20240524	114600	39938900	97200	97200	97200	97200	3
509	20240524	114500	39647300	97100	97100	97100	97100	0
510	20240524	114400	39647300	97100	97200	97200	97100	10
511	20240524	114300	38675800	97300	97300	97300	97300	1
512	20240524	114200	38578500	97200	97200	97200	97200	0
513	20240524	114100	38578500	97200	97200	97200	97200	0
514	20240524	114000	38578500	97200	97200	97200	97200	0
515	20240524	113900	38578500	97200	97200	97200	97200	0
516	20240524	113800	38578500	97200	97200	97200	97200	0
517	20240524	113700	38578500	97200	97200	97200	97200	0
518	20240524	113600	38578500	97200	97200	97200	97200	0
519	20240524	113500	38578500	97200	97200	97200	97200	0
520	20240524	113400	38578500	97200	97200	97200	97200	1
521	20240524	113300	38481300	97200	97200	97200	97200	0
522	20240524	113200	38481300	97200	97300	97300	97200	4
523	20240524	113100	38092400	97400	97400	97400	97400	0
524	20240524	113000	38092400	97400	97300	97400	97300	7
525	20240524	112900	37411100	97200	97200	97200	97200	0
526	20240524	112800	37411100	97200	97200	97200	97200	0
527	20240524	112700	37411100	97200	97200	97200	97200	0
528	20240524	112600	37411100	97200	97200	97200	97200	1
529	20240524	112500	37313900	97300	97300	97300	97300	1
530	20240524	112400	37216600	97300	97300	97300	97300	0
531	20240524	112300	37216600	97300	97300	97300	97300	1
532	20240524	112200	37119300	97300	97300	97300	97300	1
533	20240524	112100	37022000	97300	97300	97300	97300	0
534	20240524	112000	37022000	97300	97300	97300	97300	1
535	20240524	111900	36924700	97300	97300	97300	97300	0
536	20240524	111800	36924700	97300	97300	97300	97300	1
537	20240524	111700	36827400	97300	97300	97300	97300	0
538	20240524	111600	36827400	97300	97300	97300	97300	1
539	20240524	111500	36730100	97300	97300	97300	97300	1
540	20240524	111400	36632800	97300	97300	97300	97300	0
541	20240524	111300	36632800	97300	97300	97300	97300	1
542	20240524	111200	36535500	97300	97300	97300	97300	3
543	20240524	111100	36243600	97300	97300	97300	97300	1
544	20240524	111000	36146300	97300	97300	97300	97300	1
545	20240524	110900	36049000	97300	97400	97400	97300	31
546	20240524	110800	33032600	97400	97400	97400	97400	1
547	20240524	110700	32935200	97400	97400	97400	97400	0
548	20240524	110600	32935200	97400	97400	97400	97400	1
549	20240524	110500	32837800	97400	97400	97400	97400	0
550	20240524	110400	32837800	97400	97400	97400	97400	1
551	20240524	110300	32740400	97400	97400	97400	97400	0
552	20240524	110200	32740400	97400	97400	97400	97400	1
553	20240524	110100	32643000	97400	97400	97400	97400	1
554	20240524	110000	32545600	97400	97400	97400	97400	0
555	20240524	105900	32545600	97400	97400	97400	97400	1
556	20240524	105800	32448200	97400	97400	97400	97400	0
557	20240524	105700	32448200	97400	97400	97400	97400	6
558	20240524	105600	31863800	97400	97400	97400	97400	0
559	20240524	105500	31863800	97400	97400	97400	97400	1
560	20240524	105400	31766400	97400	97400	97400	97400	6
561	20240524	105300	31182000	97400	97400	97400	97400	0
562	20240524	105200	31182000	97400	97400	97400	97400	1
563	20240524	105100	31084600	97400	97400	97400	97400	0
564	20240524	105000	31084600	97400	97400	97400	97400	1
565	20240524	104900	30987200	97400	97400	97400	97400	0
566	20240524	104800	30987200	97400	97400	97400	97400	1
567	20240524	104700	30889800	97400	97400	97400	97400	1
568	20240524	104600	30792400	97400	97400	97400	97400	0
569	20240524	104500	30792400	97400	97400	97400	97400	1
570	20240524	104400	30695000	97400	97400	97400	97400	0
571	20240524	104300	30695000	97400	97400	97400	97400	1
572	20240524	104200	30597600	97400	97400	97400	97400	0
573	20240524	104100	30597600	97400	97400	97400	97400	1
574	20240524	104000	30500200	97400	97400	97400	97400	1
575	20240524	103900	30402800	97400	97400	97400	97400	0
576	20240524	103800	30402800	97400	97400	97400	97400	1
577	20240524	103700	30305400	97400	97400	97400	97400	10
578	20240524	103600	29331400	97400	97400	97400	97400	1
579	20240524	103500	29234000	97400	97300	97400	97300	87
580	20240524	103400	20768700	97300	97300	97300	97300	0
581	20240524	103300	20768700	97300	97300	97300	97300	0
582	20240524	103200	20768700	97300	97300	97300	97300	0
583	20240524	103100	20768700	97300	97300	97300	97300	0
584	20240524	103000	20768700	97300	97300	97300	97300	1
585	20240524	102900	20671400	97300	97300	97300	97300	1
586	20240524	102800	20574100	97300	97300	97300	97300	0
587	20240524	102700	20574100	97300	97300	97300	97300	0
588	20240524	102600	20574100	97300	97400	97400	97300	12
589	20240524	102500	19405800	97300	97300	97300	97300	0
590	20240524	102400	19405800	97300	97300	97300	97300	1
591	20240524	102300	19308500	97200	97200	97200	97200	0
592	20240524	102200	19308500	97200	97200	97200	97200	0
593	20240524	102100	19308500	97200	97200	97200	97200	0
594	20240524	102000	19308500	97200	97200	97200	97200	0
595	20240524	101900	19308500	97200	97200	97200	97200	0
596	20240524	101800	19308500	97200	97200	97200	97200	2
597	20240524	101700	19114100	97100	97100	97100	97100	0
598	20240524	101600	19114100	97100	97100	97100	97100	0
599	20240524	101500	19114100	97100	97100	97100	97100	0
600	20240524	101400	19114100	97100	97100	97100	97100	0
601	20240524	101300	19114100	97100	97100	97100	97100	0
602	20240524	101200	19114100	97100	97100	97100	97100	0
603	20240524	101100	19114100	97100	97100	97100	97100	0
604	20240524	101000	19114100	97100	97100	97100	97100	0
605	20240524	100900	19114100	97100	97100	97100	97100	0
606	20240524	100800	19114100	97100	97100	97100	97100	0
607	20240524	100700	19114100	97100	97100	97100	97100	0
608	20240524	100600	19114100	97100	97100	97100	97100	0
609	20240524	100500	19114100	97100	97100	97100	97100	0
610	20240524	100400	19114100	97100	97100	97100	97100	0
611	20240524	100300	19114100	97100	97100	97100	97100	0
612	20240524	100200	19114100	97100	97100	97100	97100	0
613	20240524	100100	19114100	97100	97400	97400	97100	6
614	20240524	100000	18530600	97400	97400	97400	97400	1
615	20240524	095900	18433200	97400	97400	97400	97400	1
616	20240524	095800	18335800	97400	97400	97400	97400	1
617	20240524	095700	18238400	97400	97400	97400	97400	0
618	20240524	095600	18238400	97400	97400	97400	97400	1
619	20240524	095500	18141000	97400	97400	97400	97400	0
620	20240524	095400	18141000	97400	97400	97400	97400	1
621	20240524	095300	18043600	97400	97400	97400	97400	0
622	20240524	095200	18043600	97400	97400	97400	97400	1
623	20240524	095100	17946200	97400	97400	97400	97400	1
624	20240524	095000	17848800	97400	97400	97400	97400	0
625	20240524	094900	17848800	97400	97400	97400	97400	1
626	20240524	094800	17751400	97400	97400	97400	97400	0
627	20240524	094700	17751400	97400	97400	97400	97400	6
628	20240524	094600	17167000	97400	97400	97400	97400	0
629	20240524	094500	17167000	97400	97400	97400	97400	2
630	20240524	094400	16972200	97400	97400	97400	97400	1
631	20240524	094300	16874800	97300	97300	97300	97300	2
632	20240524	094200	16680200	97300	97300	97300	97300	21
633	20240524	094100	14636900	97200	97200	97200	97200	0
634	20240524	094000	14636900	97200	97200	97200	97200	1
635	20240524	093900	14539700	97200	97200	97200	97200	0
636	20240524	093800	14539700	97200	97200	97200	97200	2
637	20240524	093700	14345300	97200	97200	97200	97200	1
638	20240524	093600	14248100	97100	97100	97100	97100	0
639	20240524	093500	14248100	97100	97100	97100	97100	0
640	20240524	093400	14248100	97100	97100	97100	97100	0
641	20240524	093300	14248100	97100	97100	97100	97100	12
642	20240524	093200	13082900	97100	97100	97100	97100	0
643	20240524	093100	13082900	97100	97100	97100	97100	1
644	20240524	093000	12985800	97100	97100	97100	97100	5
645	20240524	092900	12500300	97100	97100	97100	97100	0
646	20240524	092800	12500300	97100	96700	97100	96700	3
647	20240524	092700	12209800	97000	96900	97000	96900	31
648	20240524	092600	9205800	96900	96900	96900	96900	1
649	20240524	092500	9108900	96900	96900	96900	96900	0
650	20240524	092400	9108900	96900	96900	96900	96900	1
651	20240524	092300	9012000	97100	97000	97100	97000	2
652	20240524	092200	8817900	97000	97000	97000	97000	11
653	20240524	092100	7750900	96600	96600	96600	96600	0
654	20240524	092000	7750900	96600	96600	96600	96600	0
655	20240524	091900	7750900	96600	96600	96600	96600	12
656	20240524	091800	6591700	96600	96800	96800	96600	17
657	20240524	091700	4948700	96800	96800	96800	96800	0
658	20240524	091600	4948700	96800	97200	97200	96800	5
659	20240524	091500	4463900	96800	96800	96800	96800	0
660	20240524	091400	4463900	96800	96800	96800	96800	0
661	20240524	091300	4463900	96800	96800	96800	96800	0
662	20240524	091200	4463900	96800	96800	96800	96800	0
663	20240524	091100	4463900	96800	96800	96800	96800	0
664	20240524	091000	4463900	96800	96800	96800	96800	8
665	20240524	090900	3689500	96900	96900	96900	96900	1
666	20240524	090800	3592600	96900	96900	96900	96900	0
667	20240524	090700	3592600	96900	96900	96900	96900	1
668	20240524	090600	3495700	96900	96900	96900	96900	0
669	20240524	090500	3495700	96900	96900	96900	96900	1
670	20240524	090400	3398800	96900	96900	96900	96900	2
671	20240524	090300	3205000	96900	96900	96900	96900	3
672	20240524	090200	2914300	96900	96900	96900	96900	1
673	20240524	090100	2817400	96900	96900	96900	96900	1
674	20240524	090000	2720500	97000	97300	97300	97000	28