KissMeData/001130/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	183300	101505500	137200	137200	137200	137200	15
3	20240503	183200	101505500	137200	137200	137200	137200	0
4	20240503	183100	101505500	137200	137200	137200	137200	0
5	20240503	183000	101505500	137200	137200	137200	137200	0
6	20240503	182900	101505500	137200	137200	137200	137200	0
7	20240503	182800	101505500	137200	137200	137200	137200	0
8	20240503	182700	101505500	137200	137200	137200	137200	0
9	20240503	182600	101505500	137200	137200	137200	137200	0
10	20240503	182500	101505500	137200	137200	137200	137200	0
11	20240503	182400	101505500	137200	137200	137200	137200	0
12	20240503	182300	101505500	137200	137200	137200	137200	0
13	20240503	182200	101505500	137200	137200	137200	137200	0
14	20240503	182100	101505500	137200	137200	137200	137200	0
15	20240503	182000	101505500	137200	137200	137200	137200	0
16	20240503	181900	101505500	137200	137200	137200	137200	0
17	20240503	181800	101505500	137200	137200	137200	137200	0
18	20240503	181700	101505500	137200	137200	137200	137200	0
19	20240503	181600	101505500	137200	137200	137200	137200	0
20	20240503	181500	101505500	137200	137200	137200	137200	0
21	20240503	181400	101505500	137200	137200	137200	137200	0
22	20240503	181300	101505500	137200	137200	137200	137200	0
23	20240503	181200	101505500	137200	137200	137200	137200	0
24	20240503	181100	101505500	137200	137200	137200	137200	0
25	20240503	181000	101505500	137200	137200	137200	137200	0
26	20240503	180900	101505500	137200	137200	137200	137200	0
27	20240503	180800	101505500	137200	137200	137200	137200	0
28	20240503	180700	101505500	137200	137200	137200	137200	0
29	20240503	180600	101505500	137200	137200	137200	137200	0
30	20240503	180500	101505500	137200	137200	137200	137200	0
31	20240503	180400	101505500	137200	137200	137200	137200	0
32	20240503	180300	101505500	137200	137200	137200	137200	15
33	20240503	180200	101505500	137200	137200	137200	137200	0
34	20240503	180100	101505500	137200	137200	137200	137200	0
35	20240503	180000	101505500	137200	137200	137200	137200	0
36	20240503	175900	101505500	137200	137200	137200	137200	0
37	20240503	175800	101505500	137200	137200	137200	137200	0
38	20240503	175700	101505500	137200	137200	137200	137200	0
39	20240503	175600	101505500	137200	137200	137200	137200	0
40	20240503	175500	101505500	137200	137200	137200	137200	0
41	20240503	175400	101505500	137200	137200	137200	137200	0
42	20240503	175300	101505500	137200	137200	137200	137200	0
43	20240503	175200	101505500	137200	137200	137200	137200	0
44	20240503	175100	101505500	137200	137200	137200	137200	0
45	20240503	175000	101505500	137200	137200	137200	137200	0
46	20240503	174900	101505500	137200	137200	137200	137200	0
47	20240503	174800	101505500	137200	137200	137200	137200	0
48	20240503	174700	101505500	137200	137200	137200	137200	0
49	20240503	174600	101505500	137200	137200	137200	137200	0
50	20240503	174500	101505500	137200	137200	137200	137200	0
51	20240503	174400	101505500	137200	137200	137200	137200	0
52	20240503	174300	101505500	137200	137200	137200	137200	0
53	20240503	174200	101505500	137200	137200	137200	137200	0
54	20240503	174100	101505500	137200	137200	137200	137200	0
55	20240503	174000	101505500	137200	137200	137200	137200	0
56	20240503	173900	101505500	137200	137200	137200	137200	0
57	20240503	173800	101505500	137200	137200	137200	137200	0
58	20240503	173700	101505500	137200	137200	137200	137200	0
59	20240503	173600	101505500	137200	137200	137200	137200	0
60	20240503	173500	101505500	137200	137200	137200	137200	0
61	20240503	173400	101505500	137200	137200	137200	137200	0
62	20240503	173300	101505500	137200	137200	137200	137200	15
63	20240503	173200	101505500	137200	137200	137200	137200	0
64	20240503	173100	101505500	137200	137200	137200	137200	0
65	20240503	173000	101505500	137200	137200	137200	137200	0
66	20240503	172900	101505500	137200	137200	137200	137200	0
67	20240503	172800	101505500	137200	137200	137200	137200	0
68	20240503	172700	101505500	137200	137200	137200	137200	0
69	20240503	172600	101505500	137200	137200	137200	137200	0
70	20240503	172500	101505500	137200	137200	137200	137200	0
71	20240503	172400	101505500	137200	137200	137200	137200	0
72	20240503	172300	101505500	137200	137200	137200	137200	0
73	20240503	172200	101505500	137200	137200	137200	137200	0
74	20240503	172100	101505500	137200	137200	137200	137200	0
75	20240503	172000	101505500	137200	137200	137200	137200	0
76	20240503	171900	101505500	137200	137200	137200	137200	0
77	20240503	171800	101505500	137200	137200	137200	137200	0
78	20240503	171700	101505500	137200	137200	137200	137200	0
79	20240503	171600	101505500	137200	137200	137200	137200	0
80	20240503	171500	101505500	137200	137200	137200	137200	0
81	20240503	171400	101505500	137200	137200	137200	137200	0
82	20240503	171300	101505500	137200	137200	137200	137200	0
83	20240503	171200	101505500	137200	137200	137200	137200	0
84	20240503	171100	101505500	137200	137200	137200	137200	0
85	20240503	171000	101505500	137200	137200	137200	137200	0
86	20240503	170900	101505500	137200	137200	137200	137200	0
87	20240503	170800	101505500	137200	137200	137200	137200	0
88	20240503	170700	101505500	137200	137200	137200	137200	0
89	20240503	170600	101505500	137200	137200	137200	137200	0
90	20240503	170500	101505500	137200	137200	137200	137200	0
91	20240503	170400	101505500	137200	137200	137200	137200	0
92	20240503	170300	101505500	137200	137200	137200	137200	15
93	20240503	170200	101505500	137200	137200	137200	137200	0
94	20240503	170100	101505500	137200	137200	137200	137200	0
95	20240503	170000	101505500	137200	137200	137200	137200	0
96	20240503	165900	101505500	137200	137200	137200	137200	0
97	20240503	165800	101505500	137200	137200	137200	137200	0
98	20240503	165700	101505500	137200	137200	137200	137200	0
99	20240503	165600	101505500	137200	137200	137200	137200	0
100	20240503	165500	101505500	137200	137200	137200	137200	0
101	20240503	165400	101505500	137200	137200	137200	137200	0
102	20240503	165300	101505500	137200	137200	137200	137200	0
103	20240503	165200	101505500	137200	137200	137200	137200	0
104	20240503	165100	101505500	137200	137200	137200	137200	0
105	20240503	165000	101505500	137200	137200	137200	137200	0
106	20240503	164900	101505500	137200	137200	137200	137200	0
107	20240503	164800	101505500	137200	137200	137200	137200	0
108	20240503	164700	101505500	137200	137200	137200	137200	0
109	20240503	164600	101505500	137200	137200	137200	137200	0
110	20240503	164500	101505500	137200	137200	137200	137200	0
111	20240503	164400	101505500	137200	137200	137200	137200	0
112	20240503	164300	101505500	137200	137200	137200	137200	0
113	20240503	164200	101505500	137200	137200	137200	137200	0
114	20240503	164100	101505500	137200	137200	137200	137200	0
115	20240503	164000	101505500	137200	137200	137200	137200	0
116	20240503	163900	101505500	137200	137200	137200	137200	0
117	20240503	163800	101505500	137200	137200	137200	137200	0
118	20240503	163700	101505500	137200	137200	137200	137200	0
119	20240503	163600	101505500	137200	137200	137200	137200	0
120	20240503	163500	101505500	137200	137200	137200	137200	0
121	20240503	163400	101505500	137200	137200	137200	137200	0
122	20240503	163300	101505500	137200	137200	137200	137200	15
123	20240503	163200	101505500	137200	137200	137200	137200	0
124	20240503	163100	101505500	137200	137200	137200	137200	0
125	20240503	163000	101505500	137200	137200	137200	137200	0
126	20240503	162900	101505500	137200	137200	137200	137200	0
127	20240503	162800	101505500	137200	137200	137200	137200	0
128	20240503	162700	101505500	137200	137200	137200	137200	0
129	20240503	162600	101505500	137200	137200	137200	137200	0
130	20240503	162500	101505500	137200	137200	137200	137200	0
131	20240503	162400	101505500	137200	137200	137200	137200	0
132	20240503	162300	101505500	137200	137200	137200	137200	0
133	20240503	162200	101505500	137200	137200	137200	137200	0
134	20240503	162100	101505500	137200	137200	137200	137200	0
135	20240503	162000	101505500	137200	137200	137200	137200	0
136	20240503	161900	101505500	137200	137200	137200	137200	0
137	20240503	161800	101505500	137200	137200	137200	137200	0
138	20240503	161700	101505500	137200	137200	137200	137200	0
139	20240503	161600	101505500	137200	137200	137200	137200	0
140	20240503	161500	101505500	137200	137200	137200	137200	0
141	20240503	161400	101505500	137200	137200	137200	137200	0
142	20240503	161300	101505500	137200	137200	137200	137200	0
143	20240503	161200	101505500	137200	137200	137200	137200	0
144	20240503	161100	101505500	137200	137200	137200	137200	0
145	20240503	161000	101505500	137200	137200	137200	137200	0
146	20240503	160900	101505500	137200	137200	137200	137200	0
147	20240503	160800	101505500	137200	137200	137200	137200	0
148	20240503	160700	101505500	137200	137200	137200	137200	0
149	20240503	160600	101505500	137200	137200	137200	137200	0
150	20240503	160500	101505500	137200	137200	137200	137200	0
151	20240503	160400	101505500	137200	137200	137200	137200	0
152	20240503	160300	101505500	137200	137200	137200	137200	15
153	20240503	160200	101505500	137200	137200	137200	137200	0
154	20240503	160100	101505500	137200	137200	137200	137200	0
155	20240503	160000	101505500	137200	137200	137200	137200	0
156	20240503	155900	101505500	137200	137200	137200	137200	0
157	20240503	155800	101505500	137200	137200	137200	137200	0
158	20240503	155700	101505500	137200	137200	137200	137200	0
159	20240503	155600	101505500	137200	137200	137200	137200	0
160	20240503	155500	101505500	137200	137200	137200	137200	0
161	20240503	155400	101505500	137200	137200	137200	137200	0
162	20240503	155300	101505500	137200	137200	137200	137200	0
163	20240503	155200	101505500	137200	137200	137200	137200	0
164	20240503	155100	101505500	137200	137200	137200	137200	0
165	20240503	155000	101505500	137200	137200	137200	137200	0
166	20240503	154900	101505500	137200	137200	137200	137200	0
167	20240503	154800	101505500	137200	137200	137200	137200	0
168	20240503	154700	101505500	137200	137200	137200	137200	0
169	20240503	154600	101505500	137200	137200	137200	137200	0
170	20240503	154500	101505500	137200	137200	137200	137200	0
171	20240503	154400	101505500	137200	137200	137200	137200	0
172	20240503	154300	101505500	137200	137200	137200	137200	0
173	20240503	154200	101505500	137200	137200	137200	137200	0
174	20240503	154100	101505500	137200	137200	137200	137200	0
175	20240503	154000	101505500	137200	137200	137200	137200	0
176	20240503	153900	101505500	137200	137200	137200	137200	0
177	20240503	153800	101505500	137200	137200	137200	137200	0
178	20240503	153700	101505500	137200	137200	137200	137200	0
179	20240503	153600	101505500	137200	137200	137200	137200	0
180	20240503	153500	101505500	137200	137200	137200	137200	0
181	20240503	153400	101505500	137200	137200	137200	137200	0
182	20240503	153300	101505500	137200	137200	137200	137200	15
183	20240503	153200	101505500	137200	137200	137200	137200	0
184	20240503	153100	101505500	137200	137200	137200	137200	0
185	20240503	153000	101505500	137200	137200	137200	137200	15
186	20240503	152900	99447500	137300	137300	137300	137300	0
187	20240503	152800	99447500	137300	137300	137300	137300	0
188	20240503	152700	99447500	137300	137300	137300	137300	0
189	20240503	152600	99447500	137300	137300	137300	137300	0
190	20240503	152500	99447500	137300	137300	137300	137300	0
191	20240503	152400	99447500	137300	137300	137300	137300	0
192	20240503	152300	99447500	137300	137300	137300	137300	0
193	20240503	152200	99447500	137300	137300	137300	137300	0
194	20240503	152100	99447500	137300	137300	137300	137300	0
195	20240503	152000	99447500	137300	137300	137300	137300	0
196	20240503	151900	99447500	137300	137300	137300	137300	0
197	20240503	151800	99447500	137300	137300	137300	137300	0
198	20240503	151700	99447500	137300	137300	137300	137300	0
199	20240503	151600	99447500	137300	137300	137300	137300	2
200	20240503	151500	99172900	137300	137300	137300	137300	1
201	20240503	151400	99035600	137200	137200	137200	137200	0
202	20240503	151300	99035600	137200	137200	137200	137200	0
203	20240503	151200	99035600	137200	137200	137200	137200	0
204	20240503	151100	99035600	137200	137200	137200	137200	0
205	20240503	151000	99035600	137200	137200	137200	137200	0
206	20240503	150900	99035600	137200	137200	137200	137200	0
207	20240503	150800	99035600	137200	137200	137200	137200	0
208	20240503	150700	99035600	137200	137200	137200	137200	0
209	20240503	150600	99035600	137200	137200	137200	137200	29
210	20240503	150500	95056800	137200	137200	137200	137200	0
211	20240503	150400	95056800	137200	137200	137200	137200	0
212	20240503	150300	95056800	137200	137200	137200	137200	0
213	20240503	150200	95056800	137200	137100	137200	137100	109
214	20240503	150100	80102900	137000	137000	137000	137000	0
215	20240503	150000	80102900	137000	137000	137000	137000	0
216	20240503	145900	80102900	137000	137000	137000	137000	0
217	20240503	145800	80102900	137000	137000	137000	137000	0
218	20240503	145700	80102900	137000	137000	137000	137000	0
219	20240503	145600	80102900	137000	137000	137000	137000	0
220	20240503	145500	80102900	137000	137000	137000	137000	0
221	20240503	145400	80102900	137000	137000	137000	137000	0
222	20240503	145300	80102900	137000	137000	137000	137000	0
223	20240503	145200	80102900	137000	137000	137000	137000	0
224	20240503	145100	80102900	137000	137000	137000	137000	0
225	20240503	145000	80102900	137000	137000	137000	137000	1
226	20240503	144900	79965900	136500	136500	136500	136500	9
227	20240503	144800	78737400	137000	137000	137000	137000	0
228	20240503	144700	78737400	137000	137000	137000	137000	0
229	20240503	144600	78737400	137000	137000	137000	137000	57
230	20240503	144500	70928400	137000	137000	137000	137000	1
231	20240503	144400	70791400	137100	137100	137100	137100	0
232	20240503	144300	70791400	137100	137100	137100	137100	0
233	20240503	144200	70791400	137100	137100	137100	137100	0
234	20240503	144100	70791400	137100	137100	137100	137100	0
235	20240503	144000	70791400	137100	137100	137100	137100	0
236	20240503	143900	70791400	137100	137100	137100	137100	0
237	20240503	143800	70791400	137100	137100	137100	137100	0
238	20240503	143700	70791400	137100	137100	137100	137100	0
239	20240503	143600	70791400	137100	137100	137100	137100	0
240	20240503	143500	70791400	137100	137100	137100	137100	0
241	20240503	143400	70791400	137100	137100	137100	137100	0
242	20240503	143300	70791400	137100	137100	137100	137100	0
243	20240503	143200	70791400	137100	137100	137100	137100	0
244	20240503	143100	70791400	137100	137100	137100	137100	0
245	20240503	143000	70791400	137100	137100	137100	137100	0
246	20240503	142900	70791400	137100	137100	137100	137100	3
247	20240503	142800	70380100	136300	137100	137100	136300	12
248	20240503	142700	68742700	137000	136300	137000	136100	28
249	20240503	142600	64924300	136500	136900	136900	136500	20
250	20240503	142500	62190300	136200	136200	136200	136200	0
251	20240503	142400	62190300	136200	136200	136200	136200	0
252	20240503	142300	62190300	136200	136200	136200	136200	0
253	20240503	142200	62190300	136200	136200	136200	136200	2
254	20240503	142100	61917900	136100	136100	136100	136100	0
255	20240503	142000	61917900	136100	136200	136200	136100	4
256	20240503	141900	61373400	136200	136200	136200	136200	0
257	20240503	141800	61373400	136200	136200	136200	136200	0
258	20240503	141700	61373400	136200	136200	136200	136200	0
259	20240503	141600	61373400	136200	136200	136200	136200	0
260	20240503	141500	61373400	136200	136200	136200	136200	0
261	20240503	141400	61373400	136200	136200	136200	136200	0
262	20240503	141300	61373400	136200	136200	136200	136200	0
263	20240503	141200	61373400	136200	136200	136200	136200	0
264	20240503	141100	61373400	136200	136200	136200	136200	0
265	20240503	141000	61373400	136200	136200	136200	136200	17
266	20240503	140900	59058000	136200	136200	136200	136200	0
267	20240503	140800	59058000	136200	136200	136200	136200	0
268	20240503	140700	59058000	136200	136200	136200	136200	0
269	20240503	140600	59058000	136200	136200	136200	136200	0
270	20240503	140500	59058000	136200	136200	136200	136200	0
271	20240503	140400	59058000	136200	136200	136200	136200	0
272	20240503	140300	59058000	136200	136300	136300	136200	15
273	20240503	140200	57014600	135900	135900	135900	135900	0
274	20240503	140100	57014600	135900	135900	135900	135900	0
275	20240503	140000	57014600	135900	135900	135900	135900	0
276	20240503	135900	57014600	135900	135900	135900	135900	0
277	20240503	135800	57014600	135900	135900	135900	135900	0
278	20240503	135700	57014600	135900	135800	135900	135800	5
279	20240503	135600	56335400	135800	135900	135900	135800	4
280	20240503	135500	55792100	137300	137300	137300	137300	0
281	20240503	135400	55792100	137300	137300	137300	137300	0
282	20240503	135300	55792100	137300	137300	137300	137300	0
283	20240503	135200	55792100	137300	137300	137300	137300	0
284	20240503	135100	55792100	137300	136400	137300	135800	25
285	20240503	135000	52389000	136500	136500	136500	136500	0
286	20240503	134900	52389000	136500	136500	136500	136500	0
287	20240503	134800	52389000	136500	136500	136500	136500	0
288	20240503	134700	52389000	136500	136500	136500	136500	0
289	20240503	134600	52389000	136500	136500	136500	136500	0
290	20240503	134500	52389000	136500	136500	136500	136500	10
291	20240503	134400	51024000	136700	136700	136700	136700	0
292	20240503	134300	51024000	136700	136700	136700	136700	0
293	20240503	134200	51024000	136700	136700	136700	136700	14
294	20240503	134100	49110200	137400	137400	137400	137400	0
295	20240503	134000	49110200	137400	137400	137400	137400	0
296	20240503	133900	49110200	137400	137400	137400	137400	0
297	20240503	133800	49110200	137400	137400	137400	137400	0
298	20240503	133700	49110200	137400	137400	137400	137400	0
299	20240503	133600	49110200	137400	137400	137400	137400	0
300	20240503	133500	49110200	137400	137400	137400	137400	0
301	20240503	133400	49110200	137400	137400	137400	137400	0
302	20240503	133300	49110200	137400	137400	137400	137400	0
303	20240503	133200	49110200	137400	137400	137400	137400	0
304	20240503	133100	49110200	137400	137400	137400	137400	0
305	20240503	133000	49110200	137400	137400	137400	137400	0
306	20240503	132900	49110200	137400	137400	137400	137400	0
307	20240503	132800	49110200	137400	137400	137400	137400	0
308	20240503	132700	49110200	137400	137400	137400	137400	0
309	20240503	132600	49110200	137400	137400	137400	137400	0
310	20240503	132500	49110200	137400	137400	137400	137400	0
311	20240503	132400	49110200	137400	137400	137400	137400	0
312	20240503	132300	49110200	137400	137400	137400	137400	0
313	20240503	132200	49110200	137400	137400	137400	137400	0
314	20240503	132100	49110200	137400	137400	137400	137400	0
315	20240503	132000	49110200	137400	137400	137400	137400	0
316	20240503	131900	49110200	137400	137400	137400	137400	0
317	20240503	131800	49110200	137400	137400	137400	137400	0
318	20240503	131700	49110200	137400	137400	137400	137400	0
319	20240503	131600	49110200	137400	137400	137400	137400	0
320	20240503	131500	49110200	137400	137400	137400	137400	0
321	20240503	131400	49110200	137400	137400	137400	137400	0
322	20240503	131300	49110200	137400	137400	137400	137400	0
323	20240503	131200	49110200	137400	137400	137400	137400	1
324	20240503	131100	48972800	136700	136700	136700	136700	1
325	20240503	131000	48836100	137200	137200	137200	137200	0
326	20240503	130900	48836100	137200	137200	137200	137200	0
327	20240503	130800	48836100	137200	137200	137200	137200	0
328	20240503	130700	48836100	137200	137200	137200	137200	0
329	20240503	130600	48836100	137200	137200	137200	137200	0
330	20240503	130500	48836100	137200	137200	137200	137200	0
331	20240503	130400	48836100	137200	137200	137200	137200	0
332	20240503	130300	48836100	137200	137200	137200	137200	0
333	20240503	130200	48836100	137200	137200	137200	137200	0
334	20240503	130100	48836100	137200	137200	137200	137200	0
335	20240503	130000	48836100	137200	137200	137200	137200	0
336	20240503	125900	48836100	137200	137200	137200	137200	0
337	20240503	125800	48836100	137200	137200	137200	137200	0
338	20240503	125700	48836100	137200	137200	137200	137200	0
339	20240503	125600	48836100	137200	137200	137200	137200	0
340	20240503	125500	48836100	137200	137200	137200	137200	0
341	20240503	125400	48836100	137200	137200	137200	137200	0
342	20240503	125300	48836100	137200	137200	137200	137200	4
343	20240503	125200	48287300	136900	136900	136900	136900	0
344	20240503	125100	48287300	136900	136900	136900	136900	0
345	20240503	125000	48287300	136900	136900	136900	136900	0
346	20240503	124900	48287300	136900	136900	136900	136900	0
347	20240503	124800	48287300	136900	136900	136900	136900	0
348	20240503	124700	48287300	136900	136900	136900	136900	0
349	20240503	124600	48287300	136900	136900	136900	136900	0
350	20240503	124500	48287300	136900	136900	136900	136900	0
351	20240503	124400	48287300	136900	137000	137000	136900	17
352	20240503	124300	45959300	137000	137000	137000	137000	0
353	20240503	124200	45959300	137000	137000	137000	137000	0
354	20240503	124100	45959300	137000	137000	137000	137000	0
355	20240503	124000	45959300	137000	137000	137000	137000	0
356	20240503	123900	45959300	137000	137000	137000	137000	0
357	20240503	123800	45959300	137000	137000	137000	137000	1
358	20240503	123700	45822300	137100	137100	137100	137100	0
359	20240503	123600	45822300	137100	137100	137100	137100	0
360	20240503	123500	45822300	137100	137100	137100	137100	0
361	20240503	123400	45822300	137100	137100	137100	137100	0
362	20240503	123300	45822300	137100	137100	137100	137100	0
363	20240503	123200	45822300	137100	137100	137100	137100	0
364	20240503	123100	45822300	137100	137100	137100	137100	0
365	20240503	123000	45822300	137100	137100	137100	137100	0
366	20240503	122900	45822300	137100	137200	137200	137100	7
367	20240503	122800	44862000	137100	137100	137100	137100	1
368	20240503	122700	44724900	137100	137100	137100	137100	0
369	20240503	122600	44724900	137100	137100	137100	137100	0
370	20240503	122500	44724900	137100	137100	137100	137100	4
371	20240503	122400	44176500	137100	137100	137100	137100	0
372	20240503	122300	44176500	137100	137100	137100	137100	0
373	20240503	122200	44176500	137100	137100	137100	137100	0
374	20240503	122100	44176500	137100	137100	137100	137100	0
375	20240503	122000	44176500	137100	137100	137100	137100	0
376	20240503	121900	44176500	137100	137100	137100	137100	0
377	20240503	121800	44176500	137100	137100	137100	137100	2
378	20240503	121700	43902300	137200	137200	137200	137200	0
379	20240503	121600	43902300	137200	137200	137200	137200	0
380	20240503	121500	43902300	137200	137200	137200	137200	0
381	20240503	121400	43902300	137200	137200	137200	137200	0
382	20240503	121300	43902300	137200	137200	137200	137200	0
383	20240503	121200	43902300	137200	137200	137200	137200	0
384	20240503	121100	43902300	137200	137200	137200	137200	0
385	20240503	121000	43902300	137200	137200	137200	137200	5
386	20240503	120900	43216300	137300	137300	137300	137300	0
387	20240503	120800	43216300	137300	137300	137300	137300	0
388	20240503	120700	43216300	137300	137300	137300	137300	0
389	20240503	120600	43216300	137300	137300	137300	137300	0
390	20240503	120500	43216300	137300	137300	137300	137300	0
391	20240503	120400	43216300	137300	137300	137300	137300	0
392	20240503	120300	43216300	137300	137300	137300	137300	0
393	20240503	120200	43216300	137300	137300	137300	137300	0
394	20240503	120100	43216300	137300	137300	137300	137300	0
395	20240503	120000	43216300	137300	137300	137300	137300	0
396	20240503	115900	43216300	137300	137300	137300	137300	5
397	20240503	115800	42529800	137300	137300	137300	137300	0
398	20240503	115700	42529800	137300	137300	137300	137300	0
399	20240503	115600	42529800	137300	137300	137300	137300	0
400	20240503	115500	42529800	137300	137400	137400	137300	2
401	20240503	115400	42255100	137300	137300	137300	137300	0
402	20240503	115300	42255100	137300	137300	137300	137300	0
403	20240503	115200	42255100	137300	137300	137300	137300	0
404	20240503	115100	42255100	137300	137300	137300	137300	0
405	20240503	115000	42255100	137300	137300	137300	137300	0
406	20240503	114900	42255100	137300	137300	137300	137300	0
407	20240503	114800	42255100	137300	137300	137300	137300	0
408	20240503	114700	42255100	137300	137300	137300	137300	0
409	20240503	114600	42255100	137300	137300	137300	137300	0
410	20240503	114500	42255100	137300	137300	137300	137300	0
411	20240503	114400	42255100	137300	137300	137300	137300	0
412	20240503	114300	42255100	137300	137300	137300	137300	0
413	20240503	114200	42255100	137300	137300	137300	137300	0
414	20240503	114100	42255100	137300	137300	137300	137300	0
415	20240503	114000	42255100	137300	137300	137300	137300	0
416	20240503	113900	42255100	137300	137300	137300	137300	0
417	20240503	113800	42255100	137300	137300	137300	137300	0
418	20240503	113700	42255100	137300	137300	137300	137300	0
419	20240503	113600	42255100	137300	137300	137300	137300	0
420	20240503	113500	42255100	137300	137300	137300	137300	0
421	20240503	113400	42255100	137300	137300	137300	137300	0
422	20240503	113300	42255100	137300	137300	137300	137300	0
423	20240503	113200	42255100	137300	137300	137300	137300	0
424	20240503	113100	42255100	137300	137300	137300	137300	0
425	20240503	113000	42255100	137300	137300	137300	137300	0
426	20240503	112900	42255100	137300	137300	137300	137300	0
427	20240503	112800	42255100	137300	137300	137300	137300	0
428	20240503	112700	42255100	137300	137300	137300	137300	0
429	20240503	112600	42255100	137300	137300	137300	137300	0
430	20240503	112500	42255100	137300	137300	137300	137300	0
431	20240503	112400	42255100	137300	137300	137300	137300	55
432	20240503	112300	34703600	137300	137300	137300	137300	1
433	20240503	112200	34566300	137300	137300	137300	137300	1
434	20240503	112100	34429000	137200	137200	137200	137200	6
435	20240503	112000	33605800	137100	137000	137100	137000	26
436	20240503	111900	30042600	136900	136900	136900	136900	10
437	20240503	111800	28673600	136800	136800	136800	136800	0
438	20240503	111700	28673600	136800	136800	136800	136800	0
439	20240503	111600	28673600	136800	136800	136800	136800	0
440	20240503	111500	28673600	136800	136800	136800	136800	0
441	20240503	111400	28673600	136800	136800	136800	136800	0
442	20240503	111300	28673600	136800	136800	136800	136800	0
443	20240503	111200	28673600	136800	137000	137000	136800	19
444	20240503	111100	26074200	137000	137000	137000	137000	0
445	20240503	111000	26074200	137000	137000	137000	137000	12
446	20240503	110900	24430200	137200	137200	137200	137200	0
447	20240503	110800	24430200	137200	137200	137200	137200	0
448	20240503	110700	24430200	137200	137200	137200	137200	0
449	20240503	110600	24430200	137200	137200	137200	137200	0
450	20240503	110500	24430200	137200	137200	137200	137200	0
451	20240503	110400	24430200	137200	137200	137200	137200	0
452	20240503	110300	24430200	137200	137200	137200	137200	0
453	20240503	110200	24430200	137200	137200	137200	137200	0
454	20240503	110100	24430200	137200	137200	137200	137200	0
455	20240503	110000	24430200	137200	137200	137200	137200	0
456	20240503	105900	24430200	137200	137200	137200	137200	0
457	20240503	105800	24430200	137200	137200	137200	137200	0
458	20240503	105700	24430200	137200	137200	137200	137200	12
459	20240503	105600	22783800	137300	137300	137300	137300	0
460	20240503	105500	22783800	137300	137300	137300	137300	1
461	20240503	105400	22646500	137300	137300	137300	137300	0
462	20240503	105300	22646500	137300	137300	137300	137300	0
463	20240503	105200	22646500	137300	137300	137300	137300	0
464	20240503	105100	22646500	137300	137300	137300	137300	0
465	20240503	105000	22646500	137300	137300	137300	137300	0
466	20240503	104900	22646500	137300	137300	137300	137300	0
467	20240503	104800	22646500	137300	137300	137300	137300	13
468	20240503	104700	20861600	137300	137300	137300	137300	0
469	20240503	104600	20861600	137300	137300	137300	137300	0
470	20240503	104500	20861600	137300	137300	137300	137300	0
471	20240503	104400	20861600	137300	137300	137300	137300	0
472	20240503	104300	20861600	137300	137300	137300	137300	0
473	20240503	104200	20861600	137300	137300	137300	137300	0
474	20240503	104100	20861600	137300	137300	137300	137300	0
475	20240503	104000	20861600	137300	137300	137300	137300	0
476	20240503	103900	20861600	137300	137300	137300	137300	0
477	20240503	103800	20861600	137300	137300	137300	137300	0
478	20240503	103700	20861600	137300	137300	137300	137300	0
479	20240503	103600	20861600	137300	137300	137300	137300	0
480	20240503	103500	20861600	137300	137300	137300	137300	8
481	20240503	103400	19763200	137500	137500	137500	137500	0
482	20240503	103300	19763200	137500	137500	137500	137500	0
483	20240503	103200	19763200	137500	137500	137500	137500	0
484	20240503	103100	19763200	137500	137500	137500	137500	0
485	20240503	103000	19763200	137500	137500	137500	137500	0
486	20240503	102900	19763200	137500	137500	137500	137500	0
487	20240503	102800	19763200	137500	137500	137500	137500	0
488	20240503	102700	19763200	137500	137500	137500	137500	0
489	20240503	102600	19763200	137500	137500	137500	137500	0
490	20240503	102500	19763200	137500	137500	137500	137500	0
491	20240503	102400	19763200	137500	137500	137500	137500	0
492	20240503	102300	19763200	137500	137400	137500	137400	4
493	20240503	102200	19213400	137300	137300	137300	137300	0
494	20240503	102100	19213400	137300	137300	137300	137300	0
495	20240503	102000	19213400	137300	137300	137300	137300	0
496	20240503	101900	19213400	137300	137300	137300	137300	0
497	20240503	101800	19213400	137300	137300	137300	137300	0
498	20240503	101700	19213400	137300	137300	137300	137300	41
499	20240503	101600	13584100	137200	137200	137200	137200	1
500	20240503	101500	13446900	137200	137200	137200	137200	9
501	20240503	101400	12212100	137200	137200	137200	137200	1
502	20240503	101300	12074900	137200	137300	137300	137200	21
503	20240503	101200	9192600	137300	137300	137300	137300	0
504	20240503	101100	9192600	137300	137300	137300	137300	0
505	20240503	101000	9192600	137300	137300	137300	137300	19
506	20240503	100900	6583900	137300	137300	137300	137300	0
507	20240503	100800	6583900	137300	137300	137300	137300	0
508	20240503	100700	6583900	137300	137300	137300	137300	0
509	20240503	100600	6583900	137300	137300	137300	137300	0
510	20240503	100500	6583900	137300	137300	137300	137300	0
511	20240503	100400	6583900	137300	137300	137300	137300	0
512	20240503	100300	6583900	137300	137300	137300	137300	0
513	20240503	100200	6583900	137300	137300	137300	137300	0
514	20240503	100100	6583900	137300	137300	137300	137300	3
515	20240503	100000	6172000	137300	137300	137300	137300	0
516	20240503	095900	6172000	137300	137300	137300	137300	0
517	20240503	095800	6172000	137300	137300	137300	137300	1
518	20240503	095700	6034700	137300	137300	137300	137300	0
519	20240503	095600	6034700	137300	137300	137300	137300	0
520	20240503	095500	6034700	137300	137300	137300	137300	0
521	20240503	095400	6034700	137300	137300	137300	137300	0
522	20240503	095300	6034700	137300	137300	137300	137300	0
523	20240503	095200	6034700	137300	137300	137300	137300	0
524	20240503	095100	6034700	137300	137200	137300	137200	21
525	20240503	095000	3153400	136800	136800	136800	136800	0
526	20240503	094900	3153400	136800	136800	136800	136800	0
527	20240503	094800	3153400	136800	136800	136800	136800	0
528	20240503	094700	3153400	136800	136800	136800	136800	0
529	20240503	094600	3153400	136800	136800	136800	136800	0
530	20240503	094500	3153400	136800	136800	136800	136800	0
531	20240503	094400	3153400	136800	136800	136800	136800	0
532	20240503	094300	3153400	136800	136800	136800	136800	0
533	20240503	094200	3153400	136800	136800	136800	136800	0
534	20240503	094100	3153400	136800	136800	136800	136800	0
535	20240503	094000	3153400	136800	136800	136800	136800	0
536	20240503	093900	3153400	136800	136800	136800	136800	0
537	20240503	093800	3153400	136800	136800	136800	136800	0
538	20240503	093700	3153400	136800	136800	136800	136800	0
539	20240503	093600	3153400	136800	136800	136800	136800	0
540	20240503	093500	3153400	136800	136800	136800	136800	0
541	20240503	093400	3153400	136800	136800	136800	136800	0
542	20240503	093300	3153400	136800	136800	136800	136800	0
543	20240503	093200	3153400	136800	136800	136800	136800	0
544	20240503	093100	3153400	136800	136800	136800	136800	0
545	20240503	093000	3153400	136800	136800	136800	136800	0
546	20240503	092900	3153400	136800	136800	136800	136800	0
547	20240503	092800	3153400	136800	136800	136800	136800	0
548	20240503	092700	3153400	136800	136800	136800	136800	0
549	20240503	092600	3153400	136800	136800	136800	136800	0
550	20240503	092500	3153400	136800	136800	136800	136800	0
551	20240503	092400	3153400	136800	136800	136800	136800	0
552	20240503	092300	3153400	136800	136800	136800	136800	0
553	20240503	092200	3153400	136800	136800	136800	136800	0
554	20240503	092100	3153400	136800	136800	136800	136800	0
555	20240503	092000	3153400	136800	136800	136800	136800	0
556	20240503	091900	3153400	136800	136800	136800	136800	0
557	20240503	091800	3153400	136800	136800	136800	136800	2
558	20240503	091700	2879800	137200	137200	137200	137200	0
559	20240503	091600	2879800	137200	137200	137200	137200	0
560	20240503	091500	2879800	137200	137200	137200	137200	0
561	20240503	091400	2879800	137200	137200	137200	137200	0
562	20240503	091300	2879800	137200	137200	137200	137200	0
563	20240503	091200	2879800	137200	137200	137200	137200	0
564	20240503	091100	2879800	137200	137200	137200	137200	15
565	20240503	091000	821800	137700	137700	137700	137700	0
566	20240503	090900	821800	137700	137700	137700	137700	1
567	20240503	090800	684100	137700	137700	137700	137700	0
568	20240503	090700	684100	137700	137700	137700	137700	0
569	20240503	090600	684100	137700	137700	137700	137700	0
570	20240503	090500	684100	137700	137700	137700	137700	0
571	20240503	090400	684100	137700	137700	137700	137700	0
572	20240503	090300	684100	137700	137700	137700	137700	0
573	20240503	090200	684100	137700	137700	137700	137700	0
574	20240503	090100	684100	137700	137700	137700	137700	0
575	20240503	090000	684100	137700	136300	137700	136300	5