KissMeData/011390/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185600	45713000	53700	53700	53700	53700	9
3	20240502	185500	45713000	53700	53700	53700	53700	0
4	20240502	185400	45713000	53700	53700	53700	53700	0
5	20240502	185300	45713000	53700	53700	53700	53700	0
6	20240502	185200	45713000	53700	53700	53700	53700	0
7	20240502	185100	45713000	53700	53700	53700	53700	0
8	20240502	185000	45713000	53700	53700	53700	53700	0
9	20240502	184900	45713000	53700	53700	53700	53700	0
10	20240502	184800	45713000	53700	53700	53700	53700	0
11	20240502	184700	45713000	53700	53700	53700	53700	0
12	20240502	184600	45713000	53700	53700	53700	53700	0
13	20240502	184500	45713000	53700	53700	53700	53700	0
14	20240502	184400	45713000	53700	53700	53700	53700	0
15	20240502	184300	45713000	53700	53700	53700	53700	0
16	20240502	184200	45713000	53700	53700	53700	53700	0
17	20240502	184100	45713000	53700	53700	53700	53700	0
18	20240502	184000	45713000	53700	53700	53700	53700	0
19	20240502	183900	45713000	53700	53700	53700	53700	0
20	20240502	183800	45713000	53700	53700	53700	53700	0
21	20240502	183700	45713000	53700	53700	53700	53700	0
22	20240502	183600	45713000	53700	53700	53700	53700	0
23	20240502	183500	45713000	53700	53700	53700	53700	0
24	20240502	183400	45713000	53700	53700	53700	53700	0
25	20240502	183300	45713000	53700	53700	53700	53700	0
26	20240502	183200	45713000	53700	53700	53700	53700	0
27	20240502	183100	45713000	53700	53700	53700	53700	0
28	20240502	183000	45713000	53700	53700	53700	53700	0
29	20240502	182900	45713000	53700	53700	53700	53700	0
30	20240502	182800	45713000	53700	53700	53700	53700	0
31	20240502	182700	45713000	53700	53700	53700	53700	0
32	20240502	182600	45713000	53700	53700	53700	53700	9
33	20240502	182500	45713000	53700	53700	53700	53700	0
34	20240502	182400	45713000	53700	53700	53700	53700	0
35	20240502	182300	45713000	53700	53700	53700	53700	0
36	20240502	182200	45713000	53700	53700	53700	53700	0
37	20240502	182100	45713000	53700	53700	53700	53700	0
38	20240502	182000	45713000	53700	53700	53700	53700	0
39	20240502	181900	45713000	53700	53700	53700	53700	0
40	20240502	181800	45713000	53700	53700	53700	53700	0
41	20240502	181700	45713000	53700	53700	53700	53700	0
42	20240502	181600	45713000	53700	53700	53700	53700	0
43	20240502	181500	45713000	53700	53700	53700	53700	0
44	20240502	181400	45713000	53700	53700	53700	53700	0
45	20240502	181300	45713000	53700	53700	53700	53700	0
46	20240502	181200	45713000	53700	53700	53700	53700	0
47	20240502	181100	45713000	53700	53700	53700	53700	0
48	20240502	181000	45713000	53700	53700	53700	53700	0
49	20240502	180900	45713000	53700	53700	53700	53700	0
50	20240502	180800	45713000	53700	53700	53700	53700	0
51	20240502	180700	45713000	53700	53700	53700	53700	0
52	20240502	180600	45713000	53700	53700	53700	53700	0
53	20240502	180500	45713000	53700	53700	53700	53700	0
54	20240502	180400	45713000	53700	53700	53700	53700	0
55	20240502	180300	45713000	53700	53700	53700	53700	0
56	20240502	180200	45713000	53700	53700	53700	53700	0
57	20240502	180100	45713000	53700	53700	53700	53700	0
58	20240502	180000	45713000	53700	53700	53700	53700	0
59	20240502	175900	45713000	53700	53700	53700	53700	0
60	20240502	175800	45713000	53700	53700	53700	53700	0
61	20240502	175700	45713000	53700	53700	53700	53700	0
62	20240502	175600	45713000	53700	53700	53700	53700	9
63	20240502	175500	45713000	53700	53700	53700	53700	0
64	20240502	175400	45713000	53700	53700	53700	53700	0
65	20240502	175300	45713000	53700	53700	53700	53700	0
66	20240502	175200	45713000	53700	53700	53700	53700	0
67	20240502	175100	45713000	53700	53700	53700	53700	0
68	20240502	175000	45713000	53700	53700	53700	53700	0
69	20240502	174900	45713000	53700	53700	53700	53700	0
70	20240502	174800	45713000	53700	53700	53700	53700	0
71	20240502	174700	45713000	53700	53700	53700	53700	0
72	20240502	174600	45713000	53700	53700	53700	53700	0
73	20240502	174500	45713000	53700	53700	53700	53700	0
74	20240502	174400	45713000	53700	53700	53700	53700	0
75	20240502	174300	45713000	53700	53700	53700	53700	0
76	20240502	174200	45713000	53700	53700	53700	53700	0
77	20240502	174100	45713000	53700	53700	53700	53700	0
78	20240502	174000	45713000	53700	53700	53700	53700	0
79	20240502	173900	45713000	53700	53700	53700	53700	0
80	20240502	173800	45713000	53700	53700	53700	53700	0
81	20240502	173700	45713000	53700	53700	53700	53700	0
82	20240502	173600	45713000	53700	53700	53700	53700	0
83	20240502	173500	45713000	53700	53700	53700	53700	0
84	20240502	173400	45713000	53700	53700	53700	53700	0
85	20240502	173300	45713000	53700	53700	53700	53700	0
86	20240502	173200	45713000	53700	53700	53700	53700	0
87	20240502	173100	45713000	53700	53700	53700	53700	0
88	20240502	173000	45713000	53700	53700	53700	53700	0
89	20240502	172900	45713000	53700	53700	53700	53700	0
90	20240502	172800	45713000	53700	53700	53700	53700	0
91	20240502	172700	45713000	53700	53700	53700	53700	0
92	20240502	172600	45713000	53700	53700	53700	53700	9
93	20240502	172500	45713000	53700	53700	53700	53700	0
94	20240502	172400	45713000	53700	53700	53700	53700	0
95	20240502	172300	45713000	53700	53700	53700	53700	0
96	20240502	172200	45713000	53700	53700	53700	53700	0
97	20240502	172100	45713000	53700	53700	53700	53700	0
98	20240502	172000	45713000	53700	53700	53700	53700	0
99	20240502	171900	45713000	53700	53700	53700	53700	0
100	20240502	171800	45713000	53700	53700	53700	53700	0
101	20240502	171700	45713000	53700	53700	53700	53700	0
102	20240502	171600	45713000	53700	53700	53700	53700	0
103	20240502	171500	45713000	53700	53700	53700	53700	0
104	20240502	171400	45713000	53700	53700	53700	53700	0
105	20240502	171300	45713000	53700	53700	53700	53700	0
106	20240502	171200	45713000	53700	53700	53700	53700	0
107	20240502	171100	45713000	53700	53700	53700	53700	0
108	20240502	171000	45713000	53700	53700	53700	53700	0
109	20240502	170900	45713000	53700	53700	53700	53700	0
110	20240502	170800	45713000	53700	53700	53700	53700	0
111	20240502	170700	45713000	53700	53700	53700	53700	0
112	20240502	170600	45713000	53700	53700	53700	53700	0
113	20240502	170500	45713000	53700	53700	53700	53700	0
114	20240502	170400	45713000	53700	53700	53700	53700	0
115	20240502	170300	45713000	53700	53700	53700	53700	0
116	20240502	170200	45713000	53700	53700	53700	53700	0
117	20240502	170100	45713000	53700	53700	53700	53700	0
118	20240502	170000	45713000	53700	53700	53700	53700	0
119	20240502	165900	45713000	53700	53700	53700	53700	0
120	20240502	165800	45713000	53700	53700	53700	53700	0
121	20240502	165700	45713000	53700	53700	53700	53700	0
122	20240502	165600	45713000	53700	53700	53700	53700	9
123	20240502	165500	45713000	53700	53700	53700	53700	0
124	20240502	165400	45713000	53700	53700	53700	53700	0
125	20240502	165300	45713000	53700	53700	53700	53700	0
126	20240502	165200	45713000	53700	53700	53700	53700	0
127	20240502	165100	45713000	53700	53700	53700	53700	0
128	20240502	165000	45713000	53700	53700	53700	53700	0
129	20240502	164900	45713000	53700	53700	53700	53700	0
130	20240502	164800	45713000	53700	53700	53700	53700	0
131	20240502	164700	45713000	53700	53700	53700	53700	0
132	20240502	164600	45713000	53700	53700	53700	53700	0
133	20240502	164500	45713000	53700	53700	53700	53700	0
134	20240502	164400	45713000	53700	53700	53700	53700	0
135	20240502	164300	45713000	53700	53700	53700	53700	0
136	20240502	164200	45713000	53700	53700	53700	53700	0
137	20240502	164100	45713000	53700	53700	53700	53700	0
138	20240502	164000	45713000	53700	53700	53700	53700	0
139	20240502	163900	45713000	53700	53700	53700	53700	0
140	20240502	163800	45713000	53700	53700	53700	53700	0
141	20240502	163700	45713000	53700	53700	53700	53700	0
142	20240502	163600	45713000	53700	53700	53700	53700	0
143	20240502	163500	45713000	53700	53700	53700	53700	0
144	20240502	163400	45713000	53700	53700	53700	53700	0
145	20240502	163300	45713000	53700	53700	53700	53700	0
146	20240502	163200	45713000	53700	53700	53700	53700	0
147	20240502	163100	45713000	53700	53700	53700	53700	0
148	20240502	163000	45713000	53700	53700	53700	53700	0
149	20240502	162900	45713000	53700	53700	53700	53700	0
150	20240502	162800	45713000	53700	53700	53700	53700	0
151	20240502	162700	45713000	53700	53700	53700	53700	0
152	20240502	162600	45713000	53700	53700	53700	53700	9
153	20240502	162500	45713000	53700	53700	53700	53700	0
154	20240502	162400	45713000	53700	53700	53700	53700	0
155	20240502	162300	45713000	53700	53700	53700	53700	0
156	20240502	162200	45713000	53700	53700	53700	53700	0
157	20240502	162100	45713000	53700	53700	53700	53700	0
158	20240502	162000	45713000	53700	53700	53700	53700	0
159	20240502	161900	45713000	53700	53700	53700	53700	0
160	20240502	161800	45713000	53700	53700	53700	53700	0
161	20240502	161700	45713000	53700	53700	53700	53700	0
162	20240502	161600	45713000	53700	53700	53700	53700	0
163	20240502	161500	45713000	53700	53700	53700	53700	0
164	20240502	161400	45713000	53700	53700	53700	53700	0
165	20240502	161300	45713000	53700	53700	53700	53700	0
166	20240502	161200	45713000	53700	53700	53700	53700	0
167	20240502	161100	45713000	53700	53700	53700	53700	0
168	20240502	161000	45713000	53700	53700	53700	53700	0
169	20240502	160900	45713000	53700	53700	53700	53700	0
170	20240502	160800	45713000	53700	53700	53700	53700	0
171	20240502	160700	45713000	53700	53700	53700	53700	0
172	20240502	160600	45713000	53700	53700	53700	53700	0
173	20240502	160500	45713000	53700	53700	53700	53700	0
174	20240502	160400	45713000	53700	53700	53700	53700	0
175	20240502	160300	45713000	53700	53700	53700	53700	0
176	20240502	160200	45713000	53700	53700	53700	53700	0
177	20240502	160100	45713000	53700	53700	53700	53700	0
178	20240502	160000	45713000	53700	53700	53700	53700	0
179	20240502	155900	45713000	53700	53700	53700	53700	0
180	20240502	155800	45713000	53700	53700	53700	53700	0
181	20240502	155700	45713000	53700	53700	53700	53700	0
182	20240502	155600	45713000	53700	53700	53700	53700	9
183	20240502	155500	45713000	53700	53700	53700	53700	0
184	20240502	155400	45713000	53700	53700	53700	53700	0
185	20240502	155300	45713000	53700	53700	53700	53700	0
186	20240502	155200	45713000	53700	53700	53700	53700	0
187	20240502	155100	45713000	53700	53700	53700	53700	0
188	20240502	155000	45713000	53700	53700	53700	53700	0
189	20240502	154900	45713000	53700	53700	53700	53700	0
190	20240502	154800	45713000	53700	53700	53700	53700	0
191	20240502	154700	45713000	53700	53700	53700	53700	0
192	20240502	154600	45713000	53700	53700	53700	53700	0
193	20240502	154500	45713000	53700	53700	53700	53700	0
194	20240502	154400	45713000	53700	53700	53700	53700	0
195	20240502	154300	45713000	53700	53700	53700	53700	0
196	20240502	154200	45713000	53700	53700	53700	53700	0
197	20240502	154100	45713000	53700	53700	53700	53700	0
198	20240502	154000	45713000	53700	53700	53700	53700	0
199	20240502	153900	45713000	53700	53700	53700	53700	0
200	20240502	153800	45713000	53700	53700	53700	53700	0
201	20240502	153700	45713000	53700	53700	53700	53700	0
202	20240502	153600	45713000	53700	53700	53700	53700	0
203	20240502	153500	45713000	53700	53700	53700	53700	0
204	20240502	153400	45713000	53700	53700	53700	53700	0
205	20240502	153300	45713000	53700	53700	53700	53700	0
206	20240502	153200	45713000	53700	53700	53700	53700	0
207	20240502	153100	45713000	53700	53700	53700	53700	0
208	20240502	153000	45713000	53700	53700	53700	53700	9
209	20240502	152900	45229700	53300	53300	53300	53300	0
210	20240502	152800	45229700	53300	53300	53300	53300	0
211	20240502	152700	45229700	53300	53300	53300	53300	0
212	20240502	152600	45229700	53300	53300	53300	53300	0
213	20240502	152500	45229700	53300	53300	53300	53300	0
214	20240502	152400	45229700	53300	53300	53300	53300	0
215	20240502	152300	45229700	53300	53300	53300	53300	0
216	20240502	152200	45229700	53300	53300	53300	53300	0
217	20240502	152100	45229700	53300	53300	53300	53300	0
218	20240502	152000	45229700	53300	53300	53300	53300	0
219	20240502	151900	45229700	53300	53300	53300	53300	0
220	20240502	151800	45229700	53300	53300	53300	53300	0
221	20240502	151700	45229700	53300	53300	53300	53300	3
222	20240502	151600	45069800	53400	53400	53400	53400	0
223	20240502	151500	45069800	53400	53300	53400	53300	2
224	20240502	151400	44963100	53400	53300	53400	53300	3
225	20240502	151300	44803100	53400	53400	53400	53400	0
226	20240502	151200	44803100	53400	53300	53400	53300	2
227	20240502	151100	44696400	53300	53300	53300	53300	0
228	20240502	151000	44696400	53300	53300	53300	53300	2
229	20240502	150900	44589800	53400	53400	53400	53400	27
230	20240502	150800	43148000	54000	54000	54000	54000	0
231	20240502	150700	43148000	54000	54000	54000	54000	0
232	20240502	150600	43148000	54000	54000	54000	54000	0
233	20240502	150500	43148000	54000	53500	54000	53500	24
234	20240502	150400	41855000	53400	53400	53400	53400	1
235	20240502	150300	41801600	53400	53400	53400	53400	1
236	20240502	150200	41748200	53400	53400	53400	53400	1
237	20240502	150100	41694800	53400	53400	53400	53400	0
238	20240502	150000	41694800	53400	53400	53400	53400	1
239	20240502	145900	41641400	53400	53400	53400	53400	1
240	20240502	145800	41588000	53400	53400	53400	53400	1
241	20240502	145700	41534600	53400	53400	53400	53400	3
242	20240502	145600	41374400	53400	53400	53400	53400	0
243	20240502	145500	41374400	53400	53400	53400	53400	1
244	20240502	145400	41321000	53400	53400	53400	53400	1
245	20240502	145300	41267600	53400	53400	53400	53400	1
246	20240502	145200	41214200	53400	53400	53400	53400	1
247	20240502	145100	41160800	53400	53400	53400	53400	0
248	20240502	145000	41160800	53400	53400	53400	53400	1
249	20240502	144900	41107400	53400	53400	53400	53400	1
250	20240502	144800	41054000	53400	53400	53400	53400	1
251	20240502	144700	41000600	53400	53400	53400	53400	1
252	20240502	144600	40947200	53400	53400	53400	53400	0
253	20240502	144500	40947200	53400	53400	53400	53400	1
254	20240502	144400	40893800	53400	53400	53400	53400	1
255	20240502	144300	40840400	53400	53400	53400	53400	1
256	20240502	144200	40787000	53400	53400	53400	53400	1
257	20240502	144100	40733600	53400	53400	53400	53400	0
258	20240502	144000	40733600	53400	53400	53400	53400	1
259	20240502	143900	40680200	53400	53400	53400	53400	1
260	20240502	143800	40626800	53400	53400	53400	53400	1
261	20240502	143700	40573400	53400	53400	53400	53400	1
262	20240502	143600	40520000	53400	53400	53400	53400	13
263	20240502	143500	39825800	53400	53400	53400	53400	1
264	20240502	143400	39772400	53400	53400	53400	53400	1
265	20240502	143300	39719000	53400	53400	53400	53400	1
266	20240502	143200	39665600	53400	53400	53400	53400	1
267	20240502	143100	39612200	53400	53400	53400	53400	0
268	20240502	143000	39612200	53400	53400	53400	53400	1
269	20240502	142900	39558800	53400	53400	53400	53400	1
270	20240502	142800	39505400	53400	53400	53400	53400	1
271	20240502	142700	39452000	53400	53400	53400	53400	1
272	20240502	142600	39398600	53400	53400	53400	53400	1
273	20240502	142500	39345200	53400	53400	53400	53400	0
274	20240502	142400	39345200	53400	53400	53400	53400	1
275	20240502	142300	39291800	53400	53400	53400	53400	1
276	20240502	142200	39238400	53400	53400	53400	53400	0
277	20240502	142100	39238400	53400	53400	53400	53400	0
278	20240502	142000	39238400	53400	53400	53400	53400	2
279	20240502	141900	39131600	53300	53200	53300	53200	2
280	20240502	141800	39025100	53200	53200	53200	53200	1
281	20240502	141700	38971900	53200	53200	53200	53200	1
282	20240502	141600	38918700	53200	53200	53200	53200	1
283	20240502	141500	38865500	53200	53200	53200	53200	0
284	20240502	141400	38865500	53200	53200	53200	53200	1
285	20240502	141300	38812300	53200	53200	53200	53200	1
286	20240502	141200	38759100	53300	53300	53300	53300	0
287	20240502	141100	38759100	53300	53200	53300	53200	4
288	20240502	141000	38546000	53200	53200	53200	53200	0
289	20240502	140900	38546000	53200	53200	53200	53200	1
290	20240502	140800	38492800	53200	53200	53200	53200	1
291	20240502	140700	38439600	53200	53200	53200	53200	13
292	20240502	140600	37748000	53200	53200	53200	53200	1
293	20240502	140500	37694800	53300	53300	53300	53300	0
294	20240502	140400	37694800	53300	53200	53300	53200	2
295	20240502	140300	37588300	53300	53300	53300	53300	1
296	20240502	140200	37535000	53200	53200	53200	53200	1
297	20240502	140100	37481800	53200	53200	53200	53200	1
298	20240502	140000	37428600	53200	53200	53200	53200	0
299	20240502	135900	37428600	53200	53200	53200	53200	1
300	20240502	135800	37375400	53200	53200	53200	53200	1
301	20240502	135700	37322200	53200	53200	53200	53200	1
302	20240502	135600	37269000	53200	53200	53200	53200	1
303	20240502	135500	37215800	53200	53200	53200	53200	0
304	20240502	135400	37215800	53200	53200	53200	53200	1
305	20240502	135300	37162600	53200	53200	53200	53200	1
306	20240502	135200	37109400	53200	53200	53200	53200	1
307	20240502	135100	37056200	53200	53200	53200	53200	1
308	20240502	135000	37003000	53200	53200	53200	53200	0
309	20240502	134900	37003000	53200	53200	53200	53200	1
310	20240502	134800	36949800	53200	53200	53200	53200	1
311	20240502	134700	36896600	53200	53200	53200	53200	1
312	20240502	134600	36843400	53200	53200	53200	53200	1
313	20240502	134500	36790200	53200	53200	53200	53200	0
314	20240502	134400	36790200	53200	53200	53200	53200	1
315	20240502	134300	36737000	53200	53200	53200	53200	1
316	20240502	134200	36683800	53200	53200	53200	53200	1
317	20240502	134100	36630600	53200	53200	53200	53200	1
318	20240502	134000	36577400	53200	53200	53200	53200	0
319	20240502	133900	36577400	53200	53200	53200	53200	1
320	20240502	133800	36524200	53200	53200	53200	53200	1
321	20240502	133700	36471000	53200	53200	53200	53200	1
322	20240502	133600	36417800	53200	53200	53200	53200	1
323	20240502	133500	36364600	53200	53200	53200	53200	1
324	20240502	133400	36311400	53200	53200	53200	53200	0
325	20240502	133300	36311400	53200	53200	53200	53200	1
326	20240502	133200	36258200	53200	53200	53200	53200	1
327	20240502	133100	36205000	53200	53200	53200	53200	1
328	20240502	133000	36151800	53200	53200	53200	53200	1
329	20240502	132900	36098600	53200	53200	53200	53200	1
330	20240502	132800	36045400	53200	53200	53200	53200	1
331	20240502	132700	35992200	53200	53200	53200	53200	1
332	20240502	132600	35939000	53200	53200	53200	53200	1
333	20240502	132500	35885800	53200	53200	53200	53200	1
334	20240502	132400	35832600	53200	53200	53200	53200	0
335	20240502	132300	35832600	53200	53200	53200	53200	1
336	20240502	132200	35779400	53200	53200	53200	53200	1
337	20240502	132100	35726200	53200	53200	53200	53200	1
338	20240502	132000	35673000	53200	53200	53200	53200	2
339	20240502	131900	35566600	53300	53300	53300	53300	0
340	20240502	131800	35566600	53300	53300	53300	53300	0
341	20240502	131700	35566600	53300	53300	53300	53300	1
342	20240502	131600	35513300	53300	53300	53300	53300	1
343	20240502	131500	35460000	53300	53200	53300	53200	2
344	20240502	131400	35353500	53200	53200	53200	53200	0
345	20240502	131300	35353500	53200	53200	53200	53200	1
346	20240502	131200	35300300	53200	53200	53200	53200	1
347	20240502	131100	35247100	53200	53200	53200	53200	1
348	20240502	131000	35193900	53200	53200	53200	53200	1
349	20240502	130900	35140700	53200	53200	53200	53200	0
350	20240502	130800	35140700	53200	53200	53200	53200	1
351	20240502	130700	35087500	53200	53200	53200	53200	1
352	20240502	130600	35034300	53200	53200	53200	53200	1
353	20240502	130500	34981100	53200	53200	53200	53200	1
354	20240502	130400	34927900	53200	53200	53200	53200	1
355	20240502	130300	34874700	53200	53200	53200	53200	0
356	20240502	130200	34874700	53200	53200	53200	53200	2
357	20240502	130100	34768300	53100	53100	53100	53100	1
358	20240502	130000	34715200	53100	53100	53100	53100	2
359	20240502	125900	34609000	53100	53100	53100	53100	0
360	20240502	125800	34609000	53100	53100	53100	53100	2
361	20240502	125700	34502800	53200	53200	53200	53200	12
362	20240502	125600	33864400	53100	53100	53100	53100	1
363	20240502	125500	33811300	53100	53100	53100	53100	1
364	20240502	125400	33758200	53100	53100	53100	53100	0
365	20240502	125300	33758200	53100	53200	53200	53100	6
366	20240502	125200	33439100	53200	53100	53200	53100	6
367	20240502	125100	33120000	53100	53100	53100	53100	1
368	20240502	125000	33066900	53200	53200	53200	53200	20
369	20240502	124900	32002900	53300	53300	53300	53300	0
370	20240502	124800	32002900	53300	53300	53300	53300	0
371	20240502	124700	32002900	53300	53300	53300	53300	1
372	20240502	124600	31949600	53300	53300	53300	53300	1
373	20240502	124500	31896300	53300	53300	53300	53300	1
374	20240502	124400	31843000	53300	53300	53300	53300	2
375	20240502	124300	31736400	53300	53300	53300	53300	0
376	20240502	124200	31736400	53300	53300	53300	53300	1
377	20240502	124100	31683100	53500	53500	53500	53500	1
378	20240502	124000	31629600	53300	53300	53300	53300	1
379	20240502	123900	31576300	53500	53500	53500	53500	1
380	20240502	123800	31522800	54000	54000	54000	54000	0
381	20240502	123700	31522800	54000	54000	54000	54000	0
382	20240502	123600	31522800	54000	54000	54000	54000	0
383	20240502	123500	31522800	54000	54000	54000	54000	0
384	20240502	123400	31522800	54000	54000	54000	54000	0
385	20240502	123300	31522800	54000	54000	54000	54000	0
386	20240502	123200	31522800	54000	53700	54000	53700	12
387	20240502	123100	30876600	53800	53600	53800	53600	8
388	20240502	123000	30446700	53500	53500	53500	53500	1
389	20240502	122900	30393200	53500	53400	53500	53400	2
390	20240502	122800	30286300	53400	53400	53400	53400	1
391	20240502	122700	30232900	53300	53300	53300	53300	1
392	20240502	122600	30179600	53300	53300	53300	53300	1
393	20240502	122500	30126300	53300	53300	53300	53300	1
394	20240502	122400	30073000	53300	53300	53300	53300	1
395	20240502	122300	30019700	53300	53300	53300	53300	0
396	20240502	122200	30019700	53300	53300	53300	53300	1
397	20240502	122100	29966400	53300	53300	53300	53300	1
398	20240502	122000	29913100	53300	53300	53300	53300	1
399	20240502	121900	29859800	53300	53300	53300	53300	1
400	20240502	121800	29806500	53500	53500	53500	53500	0
401	20240502	121700	29806500	53500	53500	53500	53500	0
402	20240502	121600	29806500	53500	53500	53500	53500	0
403	20240502	121500	29806500	53500	53500	53500	53500	0
404	20240502	121400	29806500	53500	53300	53500	53300	3
405	20240502	121300	29646300	53300	53300	53300	53300	4
406	20240502	121200	29433100	53300	53300	53300	53300	11
407	20240502	121100	28846800	53400	53400	53400	53400	0
408	20240502	121000	28846800	53400	53200	53400	53200	3
409	20240502	120900	28686900	53200	53200	53200	53200	1
410	20240502	120800	28633700	53200	53200	53200	53200	0
411	20240502	120700	28633700	53200	53200	53200	53200	11
412	20240502	120600	28048500	53200	53200	53200	53200	1
413	20240502	120500	27995300	53200	53200	53200	53200	2
414	20240502	120400	27888900	53200	53200	53200	53200	0
415	20240502	120300	27888900	53200	53200	53200	53200	0
416	20240502	120200	27888900	53200	53200	53200	53200	21
417	20240502	120100	26771700	53500	53500	53500	53500	0
418	20240502	120000	26771700	53500	53400	53500	53400	3
419	20240502	115900	26611300	53300	53300	53300	53300	1
420	20240502	115800	26558000	53300	53300	53300	53300	1
421	20240502	115700	26504700	53200	53200	53200	53200	1
422	20240502	115600	26451500	53400	53400	53400	53400	0
423	20240502	115500	26451500	53400	53400	53400	53400	0
424	20240502	115400	26451500	53400	53200	53400	53200	3
425	20240502	115300	26291600	53200	53200	53200	53200	1
426	20240502	115200	26238400	53200	53200	53200	53200	0
427	20240502	115100	26238400	53200	53200	53200	53200	1
428	20240502	115000	26185200	53200	53200	53200	53200	1
429	20240502	114900	26132000	53200	53200	53200	53200	1
430	20240502	114800	26078800	53200	53200	53200	53200	1
431	20240502	114700	26025600	53200	53200	53200	53200	0
432	20240502	114600	26025600	53200	53200	53200	53200	1
433	20240502	114500	25972400	53200	53200	53200	53200	1
434	20240502	114400	25919200	53200	53200	53200	53200	1
435	20240502	114300	25866000	53200	53200	53200	53200	1
436	20240502	114200	25812800	53400	53400	53400	53400	0
437	20240502	114100	25812800	53400	53400	53400	53400	0
438	20240502	114000	25812800	53400	53300	53400	53300	2
439	20240502	113900	25706100	53200	53200	53200	53200	1
440	20240502	113800	25652900	53400	53400	53400	53400	0
441	20240502	113700	25652900	53400	53400	53400	53400	0
442	20240502	113600	25652900	53400	53400	53400	53400	0
443	20240502	113500	25652900	53400	53400	53400	53400	1
444	20240502	113400	25599500	53400	53400	53400	53400	1
445	20240502	113300	25546100	53400	53300	53400	53300	5
446	20240502	113200	25279500	53300	53300	53300	53300	1
447	20240502	113100	25226200	53200	53200	53200	53200	1
448	20240502	113000	25173000	53200	53200	53200	53200	1
449	20240502	112900	25119800	53200	53200	53200	53200	1
450	20240502	112800	25066600	53200	53200	53200	53200	1
451	20240502	112700	25013400	53200	53200	53200	53200	0
452	20240502	112600	25013400	53200	53200	53200	53200	1
453	20240502	112500	24960200	53200	53200	53200	53200	1
454	20240502	112400	24907000	53200	53200	53200	53200	1
455	20240502	112300	24853800	53200	53200	53200	53200	1
456	20240502	112200	24800600	53300	53300	53300	53300	0
457	20240502	112100	24800600	53300	53300	53300	53300	0
458	20240502	112000	24800600	53300	53300	53300	53300	2
459	20240502	111900	24694000	53200	53200	53200	53200	1
460	20240502	111800	24640800	53200	53200	53200	53200	2
461	20240502	111700	24534400	53200	53200	53200	53200	0
462	20240502	111600	24534400	53200	53200	53200	53200	1
463	20240502	111500	24481200	53200	53200	53200	53200	1
464	20240502	111400	24428000	53200	53200	53200	53200	1
465	20240502	111300	24374800	53200	53200	53200	53200	1
466	20240502	111200	24321600	53200	53200	53200	53200	0
467	20240502	111100	24321600	53200	53200	53200	53200	1
468	20240502	111000	24268400	53200	53200	53200	53200	1
469	20240502	110900	24215200	53200	53200	53200	53200	1
470	20240502	110800	24162000	53200	53200	53200	53200	1
471	20240502	110700	24108800	53200	53200	53200	53200	0
472	20240502	110600	24108800	53200	53200	53200	53200	1
473	20240502	110500	24055600	53200	53200	53200	53200	1
474	20240502	110400	24002400	53200	53200	53200	53200	1
475	20240502	110300	23949200	53200	53200	53200	53200	2
476	20240502	110200	23842800	53400	53400	53400	53400	0
477	20240502	110100	23842800	53400	53400	53400	53400	0
478	20240502	110000	23842800	53400	53300	53400	53300	4
479	20240502	105900	23629500	53300	53300	53300	53300	1
480	20240502	105800	23576200	53300	53300	53300	53300	1
481	20240502	105700	23522900	53300	53300	53300	53300	1
482	20240502	105600	23469600	53300	53300	53300	53300	0
483	20240502	105500	23469600	53300	53300	53300	53300	1
484	20240502	105400	23416300	53300	53300	53300	53300	3
485	20240502	105300	23256400	53200	53200	53200	53200	1
486	20240502	105200	23203200	53200	53200	53200	53200	1
487	20240502	105100	23150000	53200	53200	53200	53200	0
488	20240502	105000	23150000	53200	53300	53300	53200	2
489	20240502	104900	23043500	53300	53300	53300	53300	0
490	20240502	104800	23043500	53300	53300	53300	53300	2
491	20240502	104700	22936900	53400	53400	53400	53400	0
492	20240502	104600	22936900	53400	53400	53400	53400	0
493	20240502	104500	22936900	53400	53400	53400	53400	0
494	20240502	104400	22936900	53400	53400	53400	53400	0
495	20240502	104300	22936900	53400	53400	53400	53400	0
496	20240502	104200	22936900	53400	53300	53400	53300	2
497	20240502	104100	22830200	53300	53300	53300	53300	0
498	20240502	104000	22830200	53300	53300	53300	53300	1
499	20240502	103900	22776900	53300	53300	53300	53300	3
500	20240502	103800	22617000	53300	53200	53300	53200	2
501	20240502	103700	22510500	53200	53200	53200	53200	1
502	20240502	103600	22457300	53200	53200	53200	53200	0
503	20240502	103500	22457300	53200	53200	53200	53200	1
504	20240502	103400	22404100	53200	53200	53200	53200	1
505	20240502	103300	22350900	53200	53200	53200	53200	1
506	20240502	103200	22297700	53200	53200	53200	53200	1
507	20240502	103100	22244500	53200	53200	53200	53200	0
508	20240502	103000	22244500	53200	53200	53200	53200	1
509	20240502	102900	22191300	53200	53200	53200	53200	1
510	20240502	102800	22138100	53200	53200	53200	53200	1
511	20240502	102700	22084900	53200	53200	53200	53200	1
512	20240502	102600	22031700	53200	53200	53200	53200	0
513	20240502	102500	22031700	53200	53200	53200	53200	1
514	20240502	102400	21978500	53200	53200	53200	53200	1
515	20240502	102300	21925300	53200	53200	53200	53200	1
516	20240502	102200	21872100	53200	53100	53200	53100	2
517	20240502	102100	21765800	53100	53100	53100	53100	0
518	20240502	102000	21765800	53100	53100	53100	53100	1
519	20240502	101900	21712700	53300	53300	53300	53300	0
520	20240502	101800	21712700	53300	53200	53300	53200	2
521	20240502	101700	21606200	53100	53100	53100	53100	1
522	20240502	101600	21553100	53100	53100	53100	53100	0
523	20240502	101500	21553100	53100	53100	53100	53100	1
524	20240502	101400	21500000	53100	53100	53100	53100	1
525	20240502	101300	21446900	53100	53100	53100	53100	1
526	20240502	101200	21393800	53100	53100	53100	53100	2
527	20240502	101100	21287600	53100	53100	53100	53100	0
528	20240502	101000	21287600	53100	53100	53100	53100	1
529	20240502	100900	21234500	53000	53300	53300	53000	100
530	20240502	100800	15914700	53300	53300	53300	53300	1
531	20240502	100700	15861400	53300	53300	53300	53300	1
532	20240502	100600	15808100	53300	53300	53300	53300	1
533	20240502	100500	15754800	53300	53300	53300	53300	0
534	20240502	100400	15754800	53300	53300	53300	53300	2
535	20240502	100300	15648200	53200	53200	53200	53200	1
536	20240502	100200	15595000	53200	53200	53200	53200	1
537	20240502	100100	15541800	53200	53200	53200	53200	1
538	20240502	100000	15488600	53200	53200	53200	53200	0
539	20240502	095900	15488600	53200	53200	53200	53200	3
540	20240502	095800	15329000	53200	53200	53200	53200	1
541	20240502	095700	15275800	53200	53200	53200	53200	1
542	20240502	095600	15222600	53200	53200	53200	53200	1
543	20240502	095500	15169400	53200	53200	53200	53200	2
544	20240502	095400	15063000	53200	53200	53200	53200	1
545	20240502	095300	15009800	53100	53100	53100	53100	2
546	20240502	095200	14903600	53100	53100	53100	53100	1
547	20240502	095100	14850500	53000	53200	53200	53000	21
548	20240502	095000	13736400	53200	53400	53400	53200	104
549	20240502	094900	8194400	53500	53500	53500	53500	11
550	20240502	094800	7605900	53600	53600	53600	53600	3
551	20240502	094700	7445100	53600	53600	53600	53600	1
552	20240502	094600	7391500	53600	53600	53600	53600	1
553	20240502	094500	7337900	53600	53600	53600	53600	0
554	20240502	094400	7337900	53600	53600	53600	53600	1
555	20240502	094300	7284300	53600	53600	53600	53600	1
556	20240502	094200	7230700	53600	53600	53600	53600	1
557	20240502	094100	7177100	53600	53600	53600	53600	1
558	20240502	094000	7123500	53600	53600	53600	53600	0
559	20240502	093900	7123500	53600	53600	53600	53600	1
560	20240502	093800	7069900	53600	53500	53600	53500	2
561	20240502	093700	6962800	53500	53500	53500	53500	1
562	20240502	093600	6909300	53500	53500	53500	53500	1
563	20240502	093500	6855800	53500	53500	53500	53500	0
564	20240502	093400	6855800	53500	53500	53500	53500	1
565	20240502	093300	6802300	53500	53500	53500	53500	1
566	20240502	093200	6748800	53500	53500	53500	53500	2
567	20240502	093100	6641800	53500	53500	53500	53500	1
568	20240502	093000	6588300	53600	53600	53600	53600	0
569	20240502	092900	6588300	53600	53600	53600	53600	0
570	20240502	092800	6588300	53600	53600	53600	53600	0
571	20240502	092700	6588300	53600	53600	53600	53600	0
572	20240502	092600	6588300	53600	53600	53600	53600	0
573	20240502	092500	6588300	53600	53600	53600	53600	44
574	20240502	092400	4229900	53500	53600	53600	53500	3
575	20240502	092300	4069200	53500	53500	53500	53500	1
576	20240502	092200	4015700	53500	53500	53500	53500	1
577	20240502	092100	3962200	53500	53500	53500	53500	3
578	20240502	092000	3801700	53500	53500	53500	53500	0
579	20240502	091900	3801700	53500	53500	53500	53500	12
580	20240502	091800	3159700	53500	53500	53500	53500	3
581	20240502	091700	2999200	53500	53500	53500	53500	1
582	20240502	091600	2945700	53500	53500	53500	53500	1
583	20240502	091500	2892200	53500	53500	53500	53500	1
584	20240502	091400	2838700	53500	53500	53500	53500	2
585	20240502	091300	2731700	53500	53500	53500	53500	1
586	20240502	091200	2678200	53500	53500	53500	53500	5
587	20240502	091100	2410700	53500	53500	53500	53500	1
588	20240502	091000	2357200	53500	53500	53500	53500	1
589	20240502	090900	2303700	53500	53500	53500	53500	0
590	20240502	090800	2303700	53500	53500	53500	53500	1
591	20240502	090700	2250200	53500	53500	53500	53500	1
592	20240502	090600	2196700	53500	53500	53500	53500	5
593	20240502	090500	1929200	53500	53500	53500	53500	1
594	20240502	090400	1875700	53500	53500	53500	53500	0
595	20240502	090300	1875700	53500	53500	53500	53500	1
596	20240502	090200	1822200	53500	53500	53500	53500	1
597	20240502	090100	1768700	53500	53500	53500	53500	1
598	20240502	090000	1715200	53600	53600	53600	53600	32