KissMeData/057050/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	193800	701321300	53300	53300	53300	53300	563
3	20240503	193700	701321300	53300	53300	53300	53300	0
4	20240503	193600	701321300	53300	53300	53300	53300	0
5	20240503	193500	701321300	53300	53300	53300	53300	0
6	20240503	193400	701321300	53300	53300	53300	53300	0
7	20240503	193300	701321300	53300	53300	53300	53300	0
8	20240503	193200	701321300	53300	53300	53300	53300	0
9	20240503	193100	701321300	53300	53300	53300	53300	0
10	20240503	193000	701321300	53300	53300	53300	53300	0
11	20240503	192900	701321300	53300	53300	53300	53300	0
12	20240503	192800	701321300	53300	53300	53300	53300	0
13	20240503	192700	701321300	53300	53300	53300	53300	0
14	20240503	192600	701321300	53300	53300	53300	53300	0
15	20240503	192500	701321300	53300	53300	53300	53300	0
16	20240503	192400	701321300	53300	53300	53300	53300	0
17	20240503	192300	701321300	53300	53300	53300	53300	0
18	20240503	192200	701321300	53300	53300	53300	53300	0
19	20240503	192100	701321300	53300	53300	53300	53300	0
20	20240503	192000	701321300	53300	53300	53300	53300	0
21	20240503	191900	701321300	53300	53300	53300	53300	0
22	20240503	191800	701321300	53300	53300	53300	53300	0
23	20240503	191700	701321300	53300	53300	53300	53300	0
24	20240503	191600	701321300	53300	53300	53300	53300	0
25	20240503	191500	701321300	53300	53300	53300	53300	0
26	20240503	191400	701321300	53300	53300	53300	53300	0
27	20240503	191300	701321300	53300	53300	53300	53300	0
28	20240503	191200	701321300	53300	53300	53300	53300	0
29	20240503	191100	701321300	53300	53300	53300	53300	0
30	20240503	191000	701321300	53300	53300	53300	53300	0
31	20240503	190900	701321300	53300	53300	53300	53300	0
32	20240503	190800	701321300	53300	53300	53300	53300	563
33	20240503	190700	701321300	53300	53300	53300	53300	0
34	20240503	190600	701321300	53300	53300	53300	53300	0
35	20240503	190500	701321300	53300	53300	53300	53300	0
36	20240503	190400	701321300	53300	53300	53300	53300	0
37	20240503	190300	701321300	53300	53300	53300	53300	0
38	20240503	190200	701321300	53300	53300	53300	53300	0
39	20240503	190100	701321300	53300	53300	53300	53300	0
40	20240503	190000	701321300	53300	53300	53300	53300	0
41	20240503	185900	701321300	53300	53300	53300	53300	0
42	20240503	185800	701321300	53300	53300	53300	53300	0
43	20240503	185700	701321300	53300	53300	53300	53300	0
44	20240503	185600	701321300	53300	53300	53300	53300	0
45	20240503	185500	701321300	53300	53300	53300	53300	0
46	20240503	185400	701321300	53300	53300	53300	53300	0
47	20240503	185300	701321300	53300	53300	53300	53300	0
48	20240503	185200	701321300	53300	53300	53300	53300	0
49	20240503	185100	701321300	53300	53300	53300	53300	0
50	20240503	185000	701321300	53300	53300	53300	53300	0
51	20240503	184900	701321300	53300	53300	53300	53300	0
52	20240503	184800	701321300	53300	53300	53300	53300	0
53	20240503	184700	701321300	53300	53300	53300	53300	0
54	20240503	184600	701321300	53300	53300	53300	53300	0
55	20240503	184500	701321300	53300	53300	53300	53300	0
56	20240503	184400	701321300	53300	53300	53300	53300	0
57	20240503	184300	701321300	53300	53300	53300	53300	0
58	20240503	184200	701321300	53300	53300	53300	53300	0
59	20240503	184100	701321300	53300	53300	53300	53300	0
60	20240503	184000	701321300	53300	53300	53300	53300	0
61	20240503	183900	701321300	53300	53300	53300	53300	0
62	20240503	183800	701321300	53300	53300	53300	53300	563
63	20240503	183700	701321300	53300	53300	53300	53300	0
64	20240503	183600	701321300	53300	53300	53300	53300	0
65	20240503	183500	701321300	53300	53300	53300	53300	0
66	20240503	183400	701321300	53300	53300	53300	53300	0
67	20240503	183300	701321300	53300	53300	53300	53300	0
68	20240503	183200	701321300	53300	53300	53300	53300	0
69	20240503	183100	701321300	53300	53300	53300	53300	0
70	20240503	183000	701321300	53300	53300	53300	53300	0
71	20240503	182900	701321300	53300	53300	53300	53300	0
72	20240503	182800	701321300	53300	53300	53300	53300	0
73	20240503	182700	701321300	53300	53300	53300	53300	0
74	20240503	182600	701321300	53300	53300	53300	53300	0
75	20240503	182500	701321300	53300	53300	53300	53300	0
76	20240503	182400	701321300	53300	53300	53300	53300	0
77	20240503	182300	701321300	53300	53300	53300	53300	0
78	20240503	182200	701321300	53300	53300	53300	53300	0
79	20240503	182100	701321300	53300	53300	53300	53300	0
80	20240503	182000	701321300	53300	53300	53300	53300	0
81	20240503	181900	701321300	53300	53300	53300	53300	0
82	20240503	181800	701321300	53300	53300	53300	53300	0
83	20240503	181700	701321300	53300	53300	53300	53300	0
84	20240503	181600	701321300	53300	53300	53300	53300	0
85	20240503	181500	701321300	53300	53300	53300	53300	0
86	20240503	181400	701321300	53300	53300	53300	53300	0
87	20240503	181300	701321300	53300	53300	53300	53300	0
88	20240503	181200	701321300	53300	53300	53300	53300	0
89	20240503	181100	701321300	53300	53300	53300	53300	0
90	20240503	181000	701321300	53300	53300	53300	53300	0
91	20240503	180900	701321300	53300	53300	53300	53300	0
92	20240503	180800	701321300	53300	53300	53300	53300	563
93	20240503	180700	701321300	53300	53300	53300	53300	0
94	20240503	180600	701321300	53300	53300	53300	53300	0
95	20240503	180500	701321300	53300	53300	53300	53300	0
96	20240503	180400	701321300	53300	53300	53300	53300	0
97	20240503	180300	701321300	53300	53300	53300	53300	0
98	20240503	180200	701321300	53300	53300	53300	53300	0
99	20240503	180100	701321300	53300	53300	53300	53300	0
100	20240503	180000	701321300	53300	53300	53300	53300	0
101	20240503	175900	701321300	53300	53300	53300	53300	0
102	20240503	175800	701321300	53300	53300	53300	53300	0
103	20240503	175700	701321300	53300	53300	53300	53300	0
104	20240503	175600	701321300	53300	53300	53300	53300	0
105	20240503	175500	701321300	53300	53300	53300	53300	0
106	20240503	175400	701321300	53300	53300	53300	53300	0
107	20240503	175300	701321300	53300	53300	53300	53300	0
108	20240503	175200	701321300	53300	53300	53300	53300	0
109	20240503	175100	701321300	53300	53300	53300	53300	0
110	20240503	175000	701321300	53300	53300	53300	53300	0
111	20240503	174900	701321300	53300	53300	53300	53300	0
112	20240503	174800	701321300	53300	53300	53300	53300	0
113	20240503	174700	701321300	53300	53300	53300	53300	0
114	20240503	174600	701321300	53300	53300	53300	53300	0
115	20240503	174500	701321300	53300	53300	53300	53300	0
116	20240503	174400	701321300	53300	53300	53300	53300	0
117	20240503	174300	701321300	53300	53300	53300	53300	0
118	20240503	174200	701321300	53300	53300	53300	53300	0
119	20240503	174100	701321300	53300	53300	53300	53300	0
120	20240503	174000	701321300	53300	53300	53300	53300	0
121	20240503	173900	701321300	53300	53300	53300	53300	0
122	20240503	173800	701321300	53300	53300	53300	53300	563
123	20240503	173700	701321300	53300	53300	53300	53300	0
124	20240503	173600	701321300	53300	53300	53300	53300	0
125	20240503	173500	701321300	53300	53300	53300	53300	0
126	20240503	173400	701321300	53300	53300	53300	53300	0
127	20240503	173300	701321300	53300	53300	53300	53300	0
128	20240503	173200	701321300	53300	53300	53300	53300	0
129	20240503	173100	701321300	53300	53300	53300	53300	0
130	20240503	173000	701321300	53300	53300	53300	53300	0
131	20240503	172900	701321300	53300	53300	53300	53300	0
132	20240503	172800	701321300	53300	53300	53300	53300	0
133	20240503	172700	701321300	53300	53300	53300	53300	0
134	20240503	172600	701321300	53300	53300	53300	53300	0
135	20240503	172500	701321300	53300	53300	53300	53300	0
136	20240503	172400	701321300	53300	53300	53300	53300	0
137	20240503	172300	701321300	53300	53300	53300	53300	0
138	20240503	172200	701321300	53300	53300	53300	53300	0
139	20240503	172100	701321300	53300	53300	53300	53300	0
140	20240503	172000	701321300	53300	53300	53300	53300	0
141	20240503	171900	701321300	53300	53300	53300	53300	0
142	20240503	171800	701321300	53300	53300	53300	53300	0
143	20240503	171700	701321300	53300	53300	53300	53300	0
144	20240503	171600	701321300	53300	53300	53300	53300	0
145	20240503	171500	701321300	53300	53300	53300	53300	0
146	20240503	171400	701321300	53300	53300	53300	53300	0
147	20240503	171300	701321300	53300	53300	53300	53300	0
148	20240503	171200	701321300	53300	53300	53300	53300	0
149	20240503	171100	701321300	53300	53300	53300	53300	0
150	20240503	171000	701321300	53300	53300	53300	53300	0
151	20240503	170900	701321300	53300	53300	53300	53300	0
152	20240503	170800	701321300	53300	53300	53300	53300	563
153	20240503	170700	701321300	53300	53300	53300	53300	0
154	20240503	170600	701321300	53300	53300	53300	53300	0
155	20240503	170500	701321300	53300	53300	53300	53300	0
156	20240503	170400	701321300	53300	53300	53300	53300	0
157	20240503	170300	701321300	53300	53300	53300	53300	0
158	20240503	170200	701321300	53300	53300	53300	53300	0
159	20240503	170100	701321300	53300	53300	53300	53300	0
160	20240503	170000	701321300	53300	53300	53300	53300	0
161	20240503	165900	701321300	53300	53300	53300	53300	0
162	20240503	165800	701321300	53300	53300	53300	53300	0
163	20240503	165700	701321300	53300	53300	53300	53300	0
164	20240503	165600	701321300	53300	53300	53300	53300	0
165	20240503	165500	701321300	53300	53300	53300	53300	0
166	20240503	165400	701321300	53300	53300	53300	53300	0
167	20240503	165300	701321300	53300	53300	53300	53300	0
168	20240503	165200	701321300	53300	53300	53300	53300	0
169	20240503	165100	701321300	53300	53300	53300	53300	0
170	20240503	165000	701321300	53300	53300	53300	53300	0
171	20240503	164900	701321300	53300	53300	53300	53300	0
172	20240503	164800	701321300	53300	53300	53300	53300	0
173	20240503	164700	701321300	53300	53300	53300	53300	0
174	20240503	164600	701321300	53300	53300	53300	53300	0
175	20240503	164500	701321300	53300	53300	53300	53300	0
176	20240503	164400	701321300	53300	53300	53300	53300	0
177	20240503	164300	701321300	53300	53300	53300	53300	0
178	20240503	164200	701321300	53300	53300	53300	53300	0
179	20240503	164100	701321300	53300	53300	53300	53300	0
180	20240503	164000	701321300	53300	53300	53300	53300	0
181	20240503	163900	701321300	53300	53300	53300	53300	0
182	20240503	163800	701321300	53300	53300	53300	53300	563
183	20240503	163700	701321300	53300	53300	53300	53300	0
184	20240503	163600	701321300	53300	53300	53300	53300	0
185	20240503	163500	701321300	53300	53300	53300	53300	0
186	20240503	163400	701321300	53300	53300	53300	53300	0
187	20240503	163300	701321300	53300	53300	53300	53300	0
188	20240503	163200	701321300	53300	53300	53300	53300	0
189	20240503	163100	701321300	53300	53300	53300	53300	0
190	20240503	163000	701321300	53300	53300	53300	53300	0
191	20240503	162900	701321300	53300	53300	53300	53300	0
192	20240503	162800	701321300	53300	53300	53300	53300	0
193	20240503	162700	701321300	53300	53300	53300	53300	0
194	20240503	162600	701321300	53300	53300	53300	53300	0
195	20240503	162500	701321300	53300	53300	53300	53300	0
196	20240503	162400	701321300	53300	53300	53300	53300	0
197	20240503	162300	701321300	53300	53300	53300	53300	0
198	20240503	162200	701321300	53300	53300	53300	53300	0
199	20240503	162100	701321300	53300	53300	53300	53300	0
200	20240503	162000	701321300	53300	53300	53300	53300	0
201	20240503	161900	701321300	53300	53300	53300	53300	0
202	20240503	161800	701321300	53300	53300	53300	53300	0
203	20240503	161700	701321300	53300	53300	53300	53300	0
204	20240503	161600	701321300	53300	53300	53300	53300	0
205	20240503	161500	701321300	53300	53300	53300	53300	0
206	20240503	161400	701321300	53300	53300	53300	53300	0
207	20240503	161300	701321300	53300	53300	53300	53300	0
208	20240503	161200	701321300	53300	53300	53300	53300	0
209	20240503	161100	701321300	53300	53300	53300	53300	0
210	20240503	161000	701321300	53300	53300	53300	53300	0
211	20240503	160900	701321300	53300	53300	53300	53300	0
212	20240503	160800	701321300	53300	53300	53300	53300	563
213	20240503	160700	701321300	53300	53300	53300	53300	0
214	20240503	160600	701321300	53300	53300	53300	53300	0
215	20240503	160500	701321300	53300	53300	53300	53300	0
216	20240503	160400	701321300	53300	53300	53300	53300	0
217	20240503	160300	701321300	53300	53300	53300	53300	0
218	20240503	160200	701321300	53300	53300	53300	53300	0
219	20240503	160100	701321300	53300	53300	53300	53300	0
220	20240503	160000	701321300	53300	53300	53300	53300	0
221	20240503	155900	701321300	53300	53300	53300	53300	0
222	20240503	155800	701321300	53300	53300	53300	53300	0
223	20240503	155700	701321300	53300	53300	53300	53300	0
224	20240503	155600	701321300	53300	53300	53300	53300	0
225	20240503	155500	701321300	53300	53300	53300	53300	0
226	20240503	155400	701321300	53300	53300	53300	53300	0
227	20240503	155300	701321300	53300	53300	53300	53300	0
228	20240503	155200	701321300	53300	53300	53300	53300	0
229	20240503	155100	701321300	53300	53300	53300	53300	0
230	20240503	155000	701321300	53300	53300	53300	53300	0
231	20240503	154900	701321300	53300	53300	53300	53300	0
232	20240503	154800	701321300	53300	53300	53300	53300	0
233	20240503	154700	701321300	53300	53300	53300	53300	0
234	20240503	154600	701321300	53300	53300	53300	53300	0
235	20240503	154500	701321300	53300	53300	53300	53300	0
236	20240503	154400	701321300	53300	53300	53300	53300	0
237	20240503	154300	701321300	53300	53300	53300	53300	0
238	20240503	154200	701321300	53300	53300	53300	53300	0
239	20240503	154100	701321300	53300	53300	53300	53300	0
240	20240503	154000	701321300	53300	53300	53300	53300	0
241	20240503	153900	701321300	53300	53300	53300	53300	0
242	20240503	153800	701321300	53300	53300	53300	53300	563
243	20240503	153700	701321300	53300	53300	53300	53300	0
244	20240503	153600	701321300	53300	53300	53300	53300	0
245	20240503	153500	701321300	53300	53300	53300	53300	0
246	20240503	153400	701321300	53300	53300	53300	53300	0
247	20240503	153300	701321300	53300	53300	53300	53300	0
248	20240503	153200	701321300	53300	53300	53300	53300	0
249	20240503	153100	701321300	53300	53300	53300	53300	0
250	20240503	153000	701321300	53300	53300	53300	53300	563
251	20240503	152900	671313400	53600	53600	53600	53600	0
252	20240503	152800	671313400	53600	53600	53600	53600	0
253	20240503	152700	671313400	53600	53600	53600	53600	0
254	20240503	152600	671313400	53600	53600	53600	53600	0
255	20240503	152500	671313400	53600	53600	53600	53600	0
256	20240503	152400	671313400	53600	53600	53600	53600	0
257	20240503	152300	671313400	53600	53600	53600	53600	0
258	20240503	152200	671313400	53600	53600	53600	53600	0
259	20240503	152100	671313400	53600	53600	53600	53600	0
260	20240503	152000	671313400	53600	53600	53600	53600	0
261	20240503	151900	671313400	53600	53500	53700	53500	58
262	20240503	151800	668206200	53600	53600	53600	53600	0
263	20240503	151700	668206200	53600	53600	53600	53600	5
264	20240503	151600	667938200	53600	53400	53600	53400	12
265	20240503	151500	667296200	53600	53600	53600	53400	24
266	20240503	151400	666010200	53600	53600	53600	53600	16
267	20240503	151300	665152600	53600	53600	53600	53600	0
268	20240503	151200	665152600	53600	53400	53600	53400	2
269	20240503	151100	665045600	53600	53600	53600	53600	6
270	20240503	151000	664724000	53600	53500	53600	53500	6
271	20240503	150900	664402500	53600	53600	53600	53600	6
272	20240503	150800	664080900	53600	53500	53600	53500	14
273	20240503	150700	663330700	53600	53600	53600	53500	24
274	20240503	150600	662044900	53600	53600	53600	53600	0
275	20240503	150500	662044900	53600	53600	53600	53600	2
276	20240503	150400	661937700	53400	53600	53600	53400	4
277	20240503	150300	661723500	53600	53400	53600	53400	26
278	20240503	150200	660332300	53600	53600	53600	53600	0
279	20240503	150100	660332300	53600	53600	53600	53600	0
280	20240503	150000	660332300	53600	53600	53600	53400	6
281	20240503	145900	660011100	53600	53400	53600	53400	22
282	20240503	145800	658833300	53600	53600	53600	53600	12
283	20240503	145700	658190100	53600	53600	53600	53600	0
284	20240503	145600	658190100	53600	53400	53600	53400	17
285	20240503	145500	657279100	53600	53600	53600	53600	0
286	20240503	145400	657279100	53600	53600	53600	53600	7
287	20240503	145300	656903900	53600	53600	53600	53600	0
288	20240503	145200	656903900	53600	53400	53600	53400	5
289	20240503	145100	656636300	53600	53600	53600	53600	2
290	20240503	145000	656529100	53600	53600	53600	53600	0
291	20240503	144900	656529100	53600	53600	53600	53600	1
292	20240503	144800	656475500	53600	53400	53600	53400	4
293	20240503	144700	656261300	53600	53600	53600	53600	2
294	20240503	144600	656154100	53600	53500	53600	53500	23
295	20240503	144500	654921900	53600	53500	53600	53500	53
296	20240503	144400	652081900	53600	53600	53600	53600	0
297	20240503	144300	652081900	53600	53600	53600	53600	0
298	20240503	144200	652081900	53600	53500	53600	53500	58
299	20240503	144100	648975300	53500	53400	53500	53400	352
300	20240503	144000	630159000	53400	53400	53400	53400	0
301	20240503	143900	630159000	53400	53400	53400	53400	0
302	20240503	143800	630159000	53400	53400	53400	53400	0
303	20240503	143700	630159000	53400	53400	53400	53400	2
304	20240503	143600	630052200	53400	53400	53400	53400	6
305	20240503	143500	629731800	53600	53600	53600	53600	3
306	20240503	143400	629571000	53400	53400	53400	53400	0
307	20240503	143300	629571000	53400	53400	53400	53400	1
308	20240503	143200	629517600	53400	53400	53400	53400	0
309	20240503	143100	629517600	53400	53400	53400	53400	0
310	20240503	143000	629517600	53400	53400	53400	53400	0
311	20240503	142900	629517600	53400	53400	53400	53400	2
312	20240503	142800	629410800	53400	53400	53400	53400	0
313	20240503	142700	629410800	53400	53400	53400	53400	0
314	20240503	142600	629410800	53400	53400	53400	53400	0
315	20240503	142500	629410800	53400	53500	53500	53400	186
316	20240503	142400	619459900	53400	53400	53400	53400	0
317	20240503	142300	619459900	53400	53400	53400	53400	0
318	20240503	142200	619459900	53400	53400	53400	53400	0
319	20240503	142100	619459900	53400	53400	53400	53400	2
320	20240503	142000	619353100	53400	53400	53400	53400	0
321	20240503	141900	619353100	53400	53400	53400	53400	0
322	20240503	141800	619353100	53400	53400	53400	53400	376
323	20240503	141700	599274700	53500	53500	53500	53500	0
324	20240503	141600	599274700	53500	53500	53500	53500	270
325	20240503	141500	584829700	53600	53600	53700	53600	129
326	20240503	141400	577913800	53600	53600	53600	53600	102
327	20240503	141300	572446600	53700	53700	53700	53700	4
328	20240503	141200	572231800	53700	53700	53700	53700	0
329	20240503	141100	572231800	53700	53700	53700	53700	0
330	20240503	141000	572231800	53700	53600	53700	53600	4
331	20240503	140900	572017100	53700	53700	53700	53700	0
332	20240503	140800	572017100	53700	53700	53700	53700	0
333	20240503	140700	572017100	53700	53700	53700	53700	1
334	20240503	140600	571963400	53700	53600	53700	53600	4
335	20240503	140500	571748800	53600	53600	53600	53600	0
336	20240503	140400	571748800	53600	53600	53600	53600	0
337	20240503	140300	571748800	53600	53600	53600	53600	0
338	20240503	140200	571748800	53600	53600	53600	53600	1
339	20240503	140100	571695200	53700	53700	53700	53700	0
340	20240503	140000	571695200	53700	53700	53700	53700	1
341	20240503	135900	571641500	53700	53700	53700	53700	0
342	20240503	135800	571641500	53700	53600	53700	53600	9
343	20240503	135700	571158400	53600	53600	53600	53600	0
344	20240503	135600	571158400	53600	53600	53600	53600	55
345	20240503	135500	568210400	53600	53600	53600	53600	0
346	20240503	135400	568210400	53600	53600	53600	53600	1
347	20240503	135300	568156800	53700	53700	53700	53700	0
348	20240503	135200	568156800	53700	53700	53700	53700	38
349	20240503	135100	566116200	53600	53600	53600	53600	2
350	20240503	135000	566009000	53600	53600	53600	53600	0
351	20240503	134900	566009000	53600	53600	53600	53600	0
352	20240503	134800	566009000	53600	53600	53600	53600	0
353	20240503	134700	566009000	53600	53600	53600	53600	1
354	20240503	134600	565955400	53700	53700	53700	53700	0
355	20240503	134500	565955400	53700	53700	53700	53700	0
356	20240503	134400	565955400	53700	53700	53700	53700	2
357	20240503	134300	565848000	53600	53600	53600	53600	2
358	20240503	134200	565740800	53600	53600	53600	53600	0
359	20240503	134100	565740800	53600	53600	53600	53600	0
360	20240503	134000	565740800	53600	53600	53600	53600	0
361	20240503	133900	565740800	53600	53600	53600	53600	1
362	20240503	133800	565687200	53600	53600	53600	53600	0
363	20240503	133700	565687200	53600	53600	53600	53600	0
364	20240503	133600	565687200	53600	53600	53600	53600	0
365	20240503	133500	565687200	53600	53600	53600	53600	2
366	20240503	133400	565580000	53600	53600	53600	53600	0
367	20240503	133300	565580000	53600	53600	53600	53600	0
368	20240503	133200	565580000	53600	53600	53600	53600	0
369	20240503	133100	565580000	53600	53600	53600	53600	1
370	20240503	133000	565526400	53600	53600	53600	53600	0
371	20240503	132900	565526400	53600	53600	53600	53600	1
372	20240503	132800	565472800	53600	53600	53600	53600	0
373	20240503	132700	565472800	53600	53600	53600	53600	2
374	20240503	132600	565365600	53600	53600	53600	53600	0
375	20240503	132500	565365600	53600	53600	53600	53600	0
376	20240503	132400	565365600	53600	53600	53600	53600	1
377	20240503	132300	565312000	53600	53600	53600	53600	0
378	20240503	132200	565312000	53600	53600	53600	53600	3
379	20240503	132100	565151200	53700	53700	53700	53700	117
380	20240503	132000	558868300	53600	53600	53600	53600	2
381	20240503	131900	558761100	53600	53600	53700	53600	28
382	20240503	131800	557258300	53600	53600	53600	53600	0
383	20240503	131700	557258300	53600	53600	53600	53600	4
384	20240503	131600	557043900	53600	53700	53700	53600	3
385	20240503	131500	556882900	53600	53600	53600	53600	5
386	20240503	131400	556614900	53600	53700	53700	53600	4
387	20240503	131300	556400400	53700	53700	53700	53700	0
388	20240503	131200	556400400	53700	53700	53700	53600	12
389	20240503	131100	555756600	53600	53700	53700	53600	6
390	20240503	131000	555434900	53700	53600	53700	53600	78
391	20240503	130900	551252800	53600	53600	53600	53600	1
392	20240503	130800	551199200	53600	53500	53600	53500	2
393	20240503	130700	551092100	53600	53700	53700	53600	6
394	20240503	130600	550770400	53700	53600	53700	53600	8
395	20240503	130500	550341000	53700	53600	53700	53600	46
396	20240503	130400	547875000	53500	53500	53500	53500	2
397	20240503	130300	547768000	53700	53700	53700	53700	7
398	20240503	130200	547392100	53700	53500	53700	53500	443
399	20240503	130100	523667200	53400	53400	53400	53400	0
400	20240503	130000	523667200	53400	53400	53400	53400	1
401	20240503	125900	523613800	53500	53500	53500	53500	0
402	20240503	125800	523613800	53500	53500	53500	53500	0
403	20240503	125700	523613800	53500	53400	53500	53400	2
404	20240503	125600	523506900	53500	53500	53500	53500	0
405	20240503	125500	523506900	53500	53500	53500	53500	1
406	20240503	125400	523453400	53500	53500	53500	53500	4
407	20240503	125300	523239400	53500	53500	53500	53500	0
408	20240503	125200	523239400	53500	53500	53500	53500	0
409	20240503	125100	523239400	53500	53500	53500	53500	0
410	20240503	125000	523239400	53500	53500	53500	53500	0
411	20240503	124900	523239400	53500	53500	53500	53500	0
412	20240503	124800	523239400	53500	53500	53500	53500	0
413	20240503	124700	523239400	53500	53500	53500	53500	0
414	20240503	124600	523239400	53500	53500	53500	53500	0
415	20240503	124500	523239400	53500	53500	53500	53500	0
416	20240503	124400	523239400	53500	53500	53500	53500	0
417	20240503	124300	523239400	53500	53500	53500	53500	1
418	20240503	124200	523185900	53500	53500	53500	53500	1
419	20240503	124100	523132400	53500	53500	53500	53500	0
420	20240503	124000	523132400	53500	53500	53500	53500	2
421	20240503	123900	523025400	53500	53500	53500	53500	0
422	20240503	123800	523025400	53500	53500	53500	53500	1
423	20240503	123700	522971900	53600	53600	53600	53600	0
424	20240503	123600	522971900	53600	53600	53600	53600	2
425	20240503	123500	522864700	53600	53600	53600	53600	1
426	20240503	123400	522811100	53600	53600	53600	53600	1
427	20240503	123300	522757500	53600	53600	53600	53600	1
428	20240503	123200	522703900	53600	53600	53600	53600	1
429	20240503	123100	522650300	53600	53600	53600	53600	1
430	20240503	123000	522596700	53600	53600	53600	53600	2
431	20240503	122900	522489500	53600	53600	53600	53600	0
432	20240503	122800	522489500	53600	53600	53600	53600	1
433	20240503	122700	522435900	53600	53600	53600	53600	42
434	20240503	122600	520184700	53500	53600	53600	53500	5
435	20240503	122500	519917100	53600	53600	53600	53500	8
436	20240503	122400	519488800	53500	53600	53600	53500	4
437	20240503	122300	519274700	53600	53600	53600	53600	1
438	20240503	122200	519221100	53600	53600	53600	53600	2
439	20240503	122100	519113900	53500	53600	53600	53500	16
440	20240503	122000	518257100	53500	53600	53600	53500	77
441	20240503	121900	514137300	53600	53600	53600	53600	4
442	20240503	121800	513922900	53600	53600	53600	53600	1
443	20240503	121700	513869300	53600	53600	53600	53600	4
444	20240503	121600	513654900	53600	53600	53600	53600	2
445	20240503	121500	513547700	53600	53600	53600	53600	4
446	20240503	121400	513333300	53600	53600	53600	53600	3
447	20240503	121300	513172500	53600	53600	53600	53600	1
448	20240503	121200	513118900	53600	53600	53600	53600	3
449	20240503	121100	512958100	53600	53600	53600	53600	1
450	20240503	121000	512904500	53600	53600	53600	53500	35
451	20240503	120900	511031300	53600	53600	53600	53600	1
452	20240503	120800	510977700	53600	53600	53600	53600	1
453	20240503	120700	510924100	53600	53600	53600	53600	6
454	20240503	120600	510602500	53600	53600	53600	53600	1
455	20240503	120500	510548900	53600	53600	53600	53600	2
456	20240503	120400	510441700	53600	53600	53600	53600	2
457	20240503	120300	510334500	53600	53600	53600	53600	1
458	20240503	120200	510280900	53600	53600	53600	53600	3
459	20240503	120100	510120100	53600	53600	53600	53600	1
460	20240503	120000	510066500	53600	53600	53600	53600	2
461	20240503	115900	509959300	53600	53600	53600	53600	2
462	20240503	115800	509852100	53600	53600	53600	53600	2
463	20240503	115700	509744900	53600	53600	53600	53600	1
464	20240503	115600	509691300	53600	53600	53600	53600	2
465	20240503	115500	509584100	53400	53400	53400	53400	1
466	20240503	115400	509530700	53500	53500	53500	53500	17
467	20240503	115300	508621200	53500	53500	53500	53500	0
468	20240503	115200	508621200	53500	53500	53500	53500	0
469	20240503	115100	508621200	53500	53500	53500	53500	0
470	20240503	115000	508621200	53500	53500	53500	53500	300
471	20240503	114900	492571200	53500	53500	53500	53500	7
472	20240503	114800	492196700	53600	53600	53600	53600	0
473	20240503	114700	492196700	53600	53600	53600	53600	0
474	20240503	114600	492196700	53600	53600	53600	53600	0
475	20240503	114500	492196700	53600	53600	53600	53600	0
476	20240503	114400	492196700	53600	53600	53600	53600	0
477	20240503	114300	492196700	53600	53600	53600	53600	191
478	20240503	114200	481959100	53700	53700	53700	53700	0
479	20240503	114100	481959100	53700	53700	53700	53700	0
480	20240503	114000	481959100	53700	53700	53700	53700	0
481	20240503	113900	481959100	53700	53700	53700	53700	0
482	20240503	113800	481959100	53700	53700	53700	53700	0
483	20240503	113700	481959100	53700	53700	53700	53700	0
484	20240503	113600	481959100	53700	53700	53700	53700	1
485	20240503	113500	481905400	53600	53600	53600	53600	0
486	20240503	113400	481905400	53600	53600	53600	53600	0
487	20240503	113300	481905400	53600	53600	53600	53600	32
488	20240503	113200	480190200	53700	53700	53700	53700	0
489	20240503	113100	480190200	53700	53700	53700	53600	31
490	20240503	113000	478528000	53600	53700	53700	53600	34
491	20240503	112900	476705500	53700	53700	53700	53700	7
492	20240503	112800	476329600	53700	53700	53700	53700	0
493	20240503	112700	476329600	53700	53700	53700	53700	0
494	20240503	112600	476329600	53700	53700	53700	53700	0
495	20240503	112500	476329600	53700	53700	53700	53700	0
496	20240503	112400	476329600	53700	53700	53700	53700	0
497	20240503	112300	476329600	53700	53700	53700	53700	0
498	20240503	112200	476329600	53700	53700	53700	53700	0
499	20240503	112100	476329600	53700	53700	53700	53700	0
500	20240503	112000	476329600	53700	53700	53700	53700	0
501	20240503	111900	476329600	53700	53700	53700	53700	0
502	20240503	111800	476329600	53700	53700	53700	53700	0
503	20240503	111700	476329600	53700	53700	53700	53700	0
504	20240503	111600	476329600	53700	53700	53700	53700	0
505	20240503	111500	476329600	53700	53700	53700	53700	0
506	20240503	111400	476329600	53700	53700	53700	53700	0
507	20240503	111300	476329600	53700	53700	53700	53700	42
508	20240503	111200	474074200	53600	53600	53600	53600	0
509	20240503	111100	474074200	53600	53600	53600	53600	30
510	20240503	111000	472466200	53600	53700	53700	53600	113
511	20240503	110900	466401000	53700	53700	53700	53700	105
512	20240503	110800	460762500	53700	53800	53800	53700	5
513	20240503	110700	460493800	53800	53700	53800	53700	61
514	20240503	110600	457217700	53800	53800	53800	53800	0
515	20240503	110500	457217700	53800	53800	53800	53800	2
516	20240503	110400	457110100	53800	53800	53800	53800	0
517	20240503	110300	457110100	53800	53800	53800	53800	3
518	20240503	110200	456948700	53900	53900	53900	53900	54
519	20240503	110100	454038100	53800	53800	53800	53800	17
520	20240503	110000	453123500	53800	53800	53800	53800	0
521	20240503	105900	453123500	53800	53800	53800	53800	0
522	20240503	105800	453123500	53800	53800	53800	53800	0
523	20240503	105700	453123500	53800	53800	53800	53800	0
524	20240503	105600	453123500	53800	53800	53800	53800	16
525	20240503	105500	452262700	53700	53700	53700	53700	1
526	20240503	105400	452209000	53800	53800	53800	53800	0
527	20240503	105300	452209000	53800	53800	53800	53800	18
528	20240503	105200	451240600	53800	53800	53800	53700	212
529	20240503	105100	439838200	53800	53800	53800	53800	0
530	20240503	105000	439838200	53800	53800	53800	53800	0
531	20240503	104900	439838200	53800	53800	53800	53800	0
532	20240503	104800	439838200	53800	53800	53800	53800	5
533	20240503	104700	439569200	53800	53800	53800	53800	0
534	20240503	104600	439569200	53800	53800	53800	53800	0
535	20240503	104500	439569200	53800	53800	53800	53800	0
536	20240503	104400	439569200	53800	53800	53800	53800	0
537	20240503	104300	439569200	53800	53800	53800	53800	5
538	20240503	104200	439300200	53800	53900	53900	53800	14
539	20240503	104100	438546100	53900	53800	53900	53800	208
540	20240503	104000	427344500	53900	53900	53900	53900	4
541	20240503	103900	427128900	53900	53900	53900	53900	3
542	20240503	103800	426967200	53900	53900	53900	53900	2
543	20240503	103700	426859400	53900	53900	53900	53900	0
544	20240503	103600	426859400	53900	53900	53900	53900	0
545	20240503	103500	426859400	53900	53900	53900	53900	0
546	20240503	103400	426859400	53900	53900	53900	53900	0
547	20240503	103300	426859400	53900	53900	53900	53900	0
548	20240503	103200	426859400	53900	53900	53900	53900	0
549	20240503	103100	426859400	53900	53900	53900	53900	0
550	20240503	103000	426859400	53900	53900	53900	53900	0
551	20240503	102900	426859400	53900	53900	53900	53900	94
552	20240503	102800	421792800	53800	53800	53800	53800	0
553	20240503	102700	421792800	53800	53800	53800	53800	0
554	20240503	102600	421792800	53800	53800	53800	53800	0
555	20240503	102500	421792800	53800	53800	53800	53800	0
556	20240503	102400	421792800	53800	53900	53900	53800	148
557	20240503	102300	413828400	53900	53900	53900	53900	2
558	20240503	102200	413720600	53900	53900	53900	53900	2
559	20240503	102100	413612800	53900	53900	53900	53900	2
560	20240503	102000	413505000	53900	53900	53900	53900	0
561	20240503	101900	413505000	53900	53900	53900	53900	0
562	20240503	101800	413505000	53900	53900	53900	53900	1
563	20240503	101700	413451100	53900	53900	53900	53900	65
564	20240503	101600	409947600	53900	53900	53900	53900	0
565	20240503	101500	409947600	53900	53900	53900	53900	7
566	20240503	101400	409570300	53900	53900	53900	53900	3
567	20240503	101300	409408600	53900	53900	53900	53900	2
568	20240503	101200	409300800	53900	53900	53900	53900	2
569	20240503	101100	409193000	53800	53800	53800	53700	175
570	20240503	101000	399786600	53900	53800	53900	53800	142
571	20240503	100900	392142400	53900	53900	53900	53900	7
572	20240503	100800	391765100	53900	53900	53900	53900	6
573	20240503	100700	391441700	53900	53900	53900	53900	0
574	20240503	100600	391441700	53900	53900	53900	53900	0
575	20240503	100500	391441700	53900	53900	53900	53700	202
576	20240503	100400	380569200	53900	53900	53900	53900	0
577	20240503	100300	380569200	53900	53900	53900	53900	29
578	20240503	100200	379006100	53900	53900	53900	53900	0
579	20240503	100100	379006100	53900	53900	53900	53900	0
580	20240503	100000	379006100	53900	53900	53900	53900	1
581	20240503	095900	378952200	53900	53900	53900	53900	31
582	20240503	095800	377281300	53900	53800	53900	53800	164
583	20240503	095700	368442100	53800	53800	53800	53800	7
584	20240503	095600	368065500	53900	53900	53900	53900	31
585	20240503	095500	366394600	53800	53800	53800	53800	4
586	20240503	095400	366179400	53900	53900	53900	53900	0
587	20240503	095300	366179400	53900	53800	53900	53800	82
588	20240503	095200	361761300	53900	53800	53900	53800	38
589	20240503	095100	359713900	53900	53900	53900	53900	0
590	20240503	095000	359713900	53900	53900	53900	53900	0
591	20240503	094900	359713900	53900	53900	53900	53900	74
592	20240503	094800	355725300	53900	53900	53900	53900	0
593	20240503	094700	355725300	53900	53900	53900	53900	0
594	20240503	094600	355725300	53900	53900	53900	53900	25
595	20240503	094500	354377800	53900	53900	53900	53900	50
596	20240503	094400	351682800	53800	53900	53900	53800	8
597	20240503	094300	351252100	53900	53900	53900	53900	22
598	20240503	094200	350066300	53900	53900	53900	53900	0
599	20240503	094100	350066300	53900	53900	53900	53900	13
600	20240503	094000	349365600	53900	53900	53900	53700	72
601	20240503	093900	345485000	54000	54000	54000	54000	3
602	20240503	093800	345323000	54000	54000	54000	54000	5
603	20240503	093700	345053000	54000	54000	54100	54000	71
604	20240503	093600	341212800	54000	54000	54000	54000	142
605	20240503	093500	333544800	54000	54000	54000	54000	111
606	20240503	093400	327550800	54000	54000	54000	54000	26
607	20240503	093300	326146800	54100	53900	54100	53900	1324
608	20240503	093200	254647200	53900	53800	53900	53800	338
609	20240503	093100	236431900	53800	53800	53800	53800	1
610	20240503	093000	236378100	53800	53600	53800	53600	123
611	20240503	092900	229772000	53600	53600	53700	53600	5
612	20240503	092800	229503900	53700	53800	53800	53700	79
613	20240503	092700	225261400	53700	53700	53900	53700	1110
614	20240503	092600	165463500	53600	53500	53800	53400	1223
615	20240503	092500	99733000	53600	53600	53600	53600	25
616	20240503	092400	98393000	53800	53800	54100	53700	1254
617	20240503	092300	30815800	53900	53400	53900	53400	119
618	20240503	092200	24433700	53400	53400	53400	53400	7
619	20240503	092100	24059900	53400	53400	53400	53400	9
620	20240503	092000	23579300	53400	53400	53600	53400	53
621	20240503	091900	20743700	53300	53400	53400	53300	5
622	20240503	091800	20477100	53400	53400	53500	53400	7
623	20240503	091700	20103200	53300	53400	53500	53300	9
624	20240503	091600	19622700	53400	53400	53400	53400	8
625	20240503	091500	19195500	53400	53500	53600	53400	15
626	20240503	091400	18393000	53500	53500	53600	53500	13
627	20240503	091300	17697200	53600	53400	53700	53400	19
628	20240503	091200	16679000	53400	53300	53400	53300	96
629	20240503	091100	11552700	53300	53400	53400	53300	6
630	20240503	091000	11232800	53300	53300	53400	53300	42
631	20240503	090900	8993400	53300	53400	53400	53300	5
632	20240503	090800	8726800	53300	53200	53300	53200	34
633	20240503	090700	6915200	53300	53300	53300	53200	28
634	20240503	090600	5423000	53200	53200	53300	53200	3
635	20240503	090500	5263300	53300	53300	53300	53300	17
636	20240503	090400	4357200	53400	53400	53400	53400	0
637	20240503	090300	4357200	53400	53400	53400	53400	1
638	20240503	090200	4303800	53400	53400	53400	53400	0
639	20240503	090100	4303800	53400	53400	53400	53400	1
640	20240503	090000	4250400	53500	53100	53700	53100	80