KissMeData/004690/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	184200	687572200	92300	92300	92300	92300	53
3	20240517	184100	687572200	92300	92300	92300	92300	0
4	20240517	184000	687572200	92300	92300	92300	92300	0
5	20240517	183900	687572200	92300	92300	92300	92300	0
6	20240517	183800	687572200	92300	92300	92300	92300	0
7	20240517	183700	687572200	92300	92300	92300	92300	0
8	20240517	183600	687572200	92300	92300	92300	92300	0
9	20240517	183500	687572200	92300	92300	92300	92300	0
10	20240517	183400	687572200	92300	92300	92300	92300	0
11	20240517	183300	687572200	92300	92300	92300	92300	0
12	20240517	183200	687572200	92300	92300	92300	92300	0
13	20240517	183100	687572200	92300	92300	92300	92300	0
14	20240517	183000	687572200	92300	92300	92300	92300	0
15	20240517	182900	687572200	92300	92300	92300	92300	0
16	20240517	182800	687572200	92300	92300	92300	92300	0
17	20240517	182700	687572200	92300	92300	92300	92300	0
18	20240517	182600	687572200	92300	92300	92300	92300	0
19	20240517	182500	687572200	92300	92300	92300	92300	0
20	20240517	182400	687572200	92300	92300	92300	92300	0
21	20240517	182300	687572200	92300	92300	92300	92300	0
22	20240517	182200	687572200	92300	92300	92300	92300	0
23	20240517	182100	687572200	92300	92300	92300	92300	0
24	20240517	182000	687572200	92300	92300	92300	92300	0
25	20240517	181900	687572200	92300	92300	92300	92300	0
26	20240517	181800	687572200	92300	92300	92300	92300	0
27	20240517	181700	687572200	92300	92300	92300	92300	0
28	20240517	181600	687572200	92300	92300	92300	92300	0
29	20240517	181500	687572200	92300	92300	92300	92300	0
30	20240517	181400	687572200	92300	92300	92300	92300	0
31	20240517	181300	687572200	92300	92300	92300	92300	0
32	20240517	181200	687572200	92300	92300	92300	92300	53
33	20240517	181100	687572200	92300	92300	92300	92300	0
34	20240517	181000	687572200	92300	92300	92300	92300	0
35	20240517	180900	687572200	92300	92300	92300	92300	0
36	20240517	180800	687572200	92300	92300	92300	92300	0
37	20240517	180700	687572200	92300	92300	92300	92300	0
38	20240517	180600	687572200	92300	92300	92300	92300	0
39	20240517	180500	687572200	92300	92300	92300	92300	0
40	20240517	180400	687572200	92300	92300	92300	92300	0
41	20240517	180300	687572200	92300	92300	92300	92300	0
42	20240517	180200	687572200	92300	92300	92300	92300	0
43	20240517	180100	687572200	92300	92300	92300	92300	0
44	20240517	180000	687572200	92300	92300	92300	92300	0
45	20240517	175900	687572200	92300	92300	92300	92300	0
46	20240517	175800	687572200	92300	92300	92300	92300	0
47	20240517	175700	687572200	92300	92300	92300	92300	0
48	20240517	175600	687572200	92300	92300	92300	92300	0
49	20240517	175500	687572200	92300	92300	92300	92300	0
50	20240517	175400	687572200	92300	92300	92300	92300	0
51	20240517	175300	687572200	92300	92300	92300	92300	0
52	20240517	175200	687572200	92300	92300	92300	92300	0
53	20240517	175100	687572200	92300	92300	92300	92300	0
54	20240517	175000	687572200	92300	92300	92300	92300	0
55	20240517	174900	687572200	92300	92300	92300	92300	0
56	20240517	174800	687572200	92300	92300	92300	92300	0
57	20240517	174700	687572200	92300	92300	92300	92300	0
58	20240517	174600	687572200	92300	92300	92300	92300	0
59	20240517	174500	687572200	92300	92300	92300	92300	0
60	20240517	174400	687572200	92300	92300	92300	92300	0
61	20240517	174300	687572200	92300	92300	92300	92300	0
62	20240517	174200	687572200	92300	92300	92300	92300	53
63	20240517	174100	687572200	92300	92300	92300	92300	0
64	20240517	174000	687572200	92300	92300	92300	92300	0
65	20240517	173900	687572200	92300	92300	92300	92300	0
66	20240517	173800	687572200	92300	92300	92300	92300	0
67	20240517	173700	687572200	92300	92300	92300	92300	0
68	20240517	173600	687572200	92300	92300	92300	92300	0
69	20240517	173500	687572200	92300	92300	92300	92300	0
70	20240517	173400	687572200	92300	92300	92300	92300	0
71	20240517	173300	687572200	92300	92300	92300	92300	0
72	20240517	173200	687572200	92300	92300	92300	92300	0
73	20240517	173100	687572200	92300	92300	92300	92300	0
74	20240517	173000	687572200	92300	92300	92300	92300	0
75	20240517	172900	687572200	92300	92300	92300	92300	0
76	20240517	172800	687572200	92300	92300	92300	92300	0
77	20240517	172700	687572200	92300	92300	92300	92300	0
78	20240517	172600	687572200	92300	92300	92300	92300	0
79	20240517	172500	687572200	92300	92300	92300	92300	0
80	20240517	172400	687572200	92300	92300	92300	92300	0
81	20240517	172300	687572200	92300	92300	92300	92300	0
82	20240517	172200	687572200	92300	92300	92300	92300	0
83	20240517	172100	687572200	92300	92300	92300	92300	0
84	20240517	172000	687572200	92300	92300	92300	92300	0
85	20240517	171900	687572200	92300	92300	92300	92300	0
86	20240517	171800	687572200	92300	92300	92300	92300	0
87	20240517	171700	687572200	92300	92300	92300	92300	0
88	20240517	171600	687572200	92300	92300	92300	92300	0
89	20240517	171500	687572200	92300	92300	92300	92300	0
90	20240517	171400	687572200	92300	92300	92300	92300	0
91	20240517	171300	687572200	92300	92300	92300	92300	0
92	20240517	171200	687572200	92300	92300	92300	92300	53
93	20240517	171100	687572200	92300	92300	92300	92300	0
94	20240517	171000	687572200	92300	92300	92300	92300	0
95	20240517	170900	687572200	92300	92300	92300	92300	0
96	20240517	170800	687572200	92300	92300	92300	92300	0
97	20240517	170700	687572200	92300	92300	92300	92300	0
98	20240517	170600	687572200	92300	92300	92300	92300	0
99	20240517	170500	687572200	92300	92300	92300	92300	0
100	20240517	170400	687572200	92300	92300	92300	92300	0
101	20240517	170300	687572200	92300	92300	92300	92300	0
102	20240517	170200	687572200	92300	92300	92300	92300	0
103	20240517	170100	687572200	92300	92300	92300	92300	0
104	20240517	170000	687572200	92300	92300	92300	92300	0
105	20240517	165900	687572200	92300	92300	92300	92300	0
106	20240517	165800	687572200	92300	92300	92300	92300	0
107	20240517	165700	687572200	92300	92300	92300	92300	0
108	20240517	165600	687572200	92300	92300	92300	92300	0
109	20240517	165500	687572200	92300	92300	92300	92300	0
110	20240517	165400	687572200	92300	92300	92300	92300	0
111	20240517	165300	687572200	92300	92300	92300	92300	0
112	20240517	165200	687572200	92300	92300	92300	92300	0
113	20240517	165100	687572200	92300	92300	92300	92300	0
114	20240517	165000	687572200	92300	92300	92300	92300	0
115	20240517	164900	687572200	92300	92300	92300	92300	0
116	20240517	164800	687572200	92300	92300	92300	92300	0
117	20240517	164700	687572200	92300	92300	92300	92300	0
118	20240517	164600	687572200	92300	92300	92300	92300	0
119	20240517	164500	687572200	92300	92300	92300	92300	0
120	20240517	164400	687572200	92300	92300	92300	92300	0
121	20240517	164300	687572200	92300	92300	92300	92300	0
122	20240517	164200	687572200	92300	92300	92300	92300	53
123	20240517	164100	687572200	92300	92300	92300	92300	0
124	20240517	164000	687572200	92300	92300	92300	92300	0
125	20240517	163900	687572200	92300	92300	92300	92300	0
126	20240517	163800	687572200	92300	92300	92300	92300	0
127	20240517	163700	687572200	92300	92300	92300	92300	0
128	20240517	163600	687572200	92300	92300	92300	92300	0
129	20240517	163500	687572200	92300	92300	92300	92300	0
130	20240517	163400	687572200	92300	92300	92300	92300	0
131	20240517	163300	687572200	92300	92300	92300	92300	0
132	20240517	163200	687572200	92300	92300	92300	92300	0
133	20240517	163100	687572200	92300	92300	92300	92300	0
134	20240517	163000	687572200	92300	92300	92300	92300	0
135	20240517	162900	687572200	92300	92300	92300	92300	0
136	20240517	162800	687572200	92300	92300	92300	92300	0
137	20240517	162700	687572200	92300	92300	92300	92300	0
138	20240517	162600	687572200	92300	92300	92300	92300	0
139	20240517	162500	687572200	92300	92300	92300	92300	0
140	20240517	162400	687572200	92300	92300	92300	92300	0
141	20240517	162300	687572200	92300	92300	92300	92300	0
142	20240517	162200	687572200	92300	92300	92300	92300	0
143	20240517	162100	687572200	92300	92300	92300	92300	0
144	20240517	162000	687572200	92300	92300	92300	92300	0
145	20240517	161900	687572200	92300	92300	92300	92300	0
146	20240517	161800	687572200	92300	92300	92300	92300	0
147	20240517	161700	687572200	92300	92300	92300	92300	0
148	20240517	161600	687572200	92300	92300	92300	92300	0
149	20240517	161500	687572200	92300	92300	92300	92300	0
150	20240517	161400	687572200	92300	92300	92300	92300	0
151	20240517	161300	687572200	92300	92300	92300	92300	0
152	20240517	161200	687572200	92300	92300	92300	92300	53
153	20240517	161100	687572200	92300	92300	92300	92300	0
154	20240517	161000	687572200	92300	92300	92300	92300	0
155	20240517	160900	687572200	92300	92300	92300	92300	0
156	20240517	160800	687572200	92300	92300	92300	92300	0
157	20240517	160700	687572200	92300	92300	92300	92300	0
158	20240517	160600	687572200	92300	92300	92300	92300	0
159	20240517	160500	687572200	92300	92300	92300	92300	0
160	20240517	160400	687572200	92300	92300	92300	92300	0
161	20240517	160300	687572200	92300	92300	92300	92300	0
162	20240517	160200	687572200	92300	92300	92300	92300	0
163	20240517	160100	687572200	92300	92300	92300	92300	0
164	20240517	160000	687572200	92300	92300	92300	92300	0
165	20240517	155900	687572200	92300	92300	92300	92300	0
166	20240517	155800	687572200	92300	92300	92300	92300	0
167	20240517	155700	687572200	92300	92300	92300	92300	0
168	20240517	155600	687572200	92300	92300	92300	92300	0
169	20240517	155500	687572200	92300	92300	92300	92300	0
170	20240517	155400	687572200	92300	92300	92300	92300	0
171	20240517	155300	687572200	92300	92300	92300	92300	0
172	20240517	155200	687572200	92300	92300	92300	92300	0
173	20240517	155100	687572200	92300	92300	92300	92300	0
174	20240517	155000	687572200	92300	92300	92300	92300	0
175	20240517	154900	687572200	92300	92300	92300	92300	0
176	20240517	154800	687572200	92300	92300	92300	92300	0
177	20240517	154700	687572200	92300	92300	92300	92300	0
178	20240517	154600	687572200	92300	92300	92300	92300	0
179	20240517	154500	687572200	92300	92300	92300	92300	0
180	20240517	154400	687572200	92300	92300	92300	92300	0
181	20240517	154300	687572200	92300	92300	92300	92300	0
182	20240517	154200	687572200	92300	92300	92300	92300	53
183	20240517	154100	687572200	92300	92300	92300	92300	0
184	20240517	154000	687572200	92300	92300	92300	92300	0
185	20240517	153900	687572200	92300	92300	92300	92300	0
186	20240517	153800	687572200	92300	92300	92300	92300	0
187	20240517	153700	687572200	92300	92300	92300	92300	0
188	20240517	153600	687572200	92300	92300	92300	92300	0
189	20240517	153500	687572200	92300	92300	92300	92300	0
190	20240517	153400	687572200	92300	92300	92300	92300	0
191	20240517	153300	687572200	92300	92300	92300	92300	0
192	20240517	153200	687572200	92300	92300	92300	92300	0
193	20240517	153100	687572200	92300	92300	92300	92300	0
194	20240517	153000	687572200	92300	92300	92300	92300	53
195	20240517	152900	682680300	92400	92400	92400	92400	0
196	20240517	152800	682680300	92400	92400	92400	92400	0
197	20240517	152700	682680300	92400	92400	92400	92400	0
198	20240517	152600	682680300	92400	92400	92400	92400	0
199	20240517	152500	682680300	92400	92400	92400	92400	0
200	20240517	152400	682680300	92400	92400	92400	92400	0
201	20240517	152300	682680300	92400	92400	92400	92400	0
202	20240517	152200	682680300	92400	92400	92400	92400	0
203	20240517	152100	682680300	92400	92400	92400	92400	0
204	20240517	152000	682680300	92400	92400	92400	92400	0
205	20240517	151900	682680300	92400	92300	92400	92300	2
206	20240517	151800	682495600	92400	92500	92500	92400	6
207	20240517	151700	681941000	92500	92300	92500	92300	83
208	20240517	151600	674279500	92500	92500	92500	92500	0
209	20240517	151500	674279500	92500	92300	92500	92300	10
210	20240517	151400	673356100	92500	92300	92500	92300	17
211	20240517	151300	671786600	92300	92300	92300	92300	0
212	20240517	151200	671786600	92300	92300	92300	92300	4
213	20240517	151100	671417400	92200	92200	92200	92200	0
214	20240517	151000	671417400	92200	92200	92200	92200	4
215	20240517	150900	671048600	92500	92500	92500	92500	0
216	20240517	150800	671048600	92500	92500	92500	92500	42
217	20240517	150700	667163600	92200	92200	92200	92200	0
218	20240517	150600	667163600	92200	92200	92200	92200	0
219	20240517	150500	667163600	92200	92200	92200	92200	0
220	20240517	150400	667163600	92200	92200	92200	92200	0
221	20240517	150300	667163600	92200	92200	92200	92200	0
222	20240517	150200	667163600	92200	92200	92200	92200	0
223	20240517	150100	667163600	92200	92200	92200	92200	0
224	20240517	150000	667163600	92200	92500	92500	92200	2
225	20240517	145900	666978900	92200	92200	92200	92200	90
226	20240517	145800	658680900	92300	92300	92300	92300	500
227	20240517	145700	612530900	92500	92500	92500	92500	0
228	20240517	145600	612530900	92500	92500	92500	92500	0
229	20240517	145500	612530900	92500	92500	92500	92500	0
230	20240517	145400	612530900	92500	92500	92500	92500	24
231	20240517	145300	610310900	92500	92500	92500	92500	2
232	20240517	145200	610125900	92500	92500	92500	92500	0
233	20240517	145100	610125900	92500	92400	92500	92400	68
234	20240517	145000	603836300	92400	92200	92400	92200	568
235	20240517	144900	551383500	92000	92000	92000	92000	0
236	20240517	144800	551383500	92000	92000	92000	92000	0
237	20240517	144700	551383500	92000	92000	92000	92000	0
238	20240517	144600	551383500	92000	92000	92000	92000	0
239	20240517	144500	551383500	92000	92000	92000	92000	0
240	20240517	144400	551383500	92000	92100	92100	92000	84
241	20240517	144300	543655000	92100	92100	92100	92100	0
242	20240517	144200	543655000	92100	92100	92100	92100	0
243	20240517	144100	543655000	92100	92100	92100	92100	59
244	20240517	144000	538221100	92200	92200	92200	92200	0
245	20240517	143900	538221100	92200	92200	92200	92200	5
246	20240517	143800	537760100	92200	92200	92200	92200	0
247	20240517	143700	537760100	92200	92200	92200	92200	0
248	20240517	143600	537760100	92200	92200	92200	92200	0
249	20240517	143500	537760100	92200	92200	92200	92200	0
250	20240517	143400	537760100	92200	92200	92200	92200	0
251	20240517	143300	537760100	92200	92200	92200	92200	0
252	20240517	143200	537760100	92200	92200	92200	92200	0
253	20240517	143100	537760100	92200	92200	92200	92200	8
254	20240517	143000	537022500	92200	92200	92200	92200	7
255	20240517	142900	536377100	92200	92200	92200	92200	0
256	20240517	142800	536377100	92200	92200	92200	92200	0
257	20240517	142700	536377100	92200	92200	92200	92200	10
258	20240517	142600	535455100	92100	92100	92100	92100	0
259	20240517	142500	535455100	92100	92100	92100	92100	10
260	20240517	142400	534534100	92200	92200	92200	92200	0
261	20240517	142300	534534100	92200	92200	92200	92200	0
262	20240517	142200	534534100	92200	92200	92200	92200	2
263	20240517	142100	534349700	92100	92100	92100	92100	0
264	20240517	142000	534349700	92100	92100	92100	92100	0
265	20240517	141900	534349700	92100	92100	92100	92100	0
266	20240517	141800	534349700	92100	92100	92100	92100	0
267	20240517	141700	534349700	92100	92100	92100	92100	0
268	20240517	141600	534349700	92100	92100	92100	92100	0
269	20240517	141500	534349700	92100	92100	92100	92100	0
270	20240517	141400	534349700	92100	92100	92100	92100	0
271	20240517	141300	534349700	92100	92100	92100	92100	0
272	20240517	141200	534349700	92100	92100	92100	92100	0
273	20240517	141100	534349700	92100	92100	92100	92100	22
274	20240517	141000	532323500	92100	92100	92100	92100	0
275	20240517	140900	532323500	92100	92100	92100	92100	11
276	20240517	140800	531310400	92100	92100	92100	92100	10
277	20240517	140700	530389400	92100	92100	92100	92100	0
278	20240517	140600	530389400	92100	92100	92100	92100	4
279	20240517	140500	530021000	92100	92100	92100	92100	0
280	20240517	140400	530021000	92100	92100	92100	92100	24
281	20240517	140300	527810600	92100	92100	92100	92100	0
282	20240517	140200	527810600	92100	92100	92100	92100	0
283	20240517	140100	527810600	92100	92100	92100	92100	0
284	20240517	140000	527810600	92100	92100	92100	92100	0
285	20240517	135900	527810600	92100	92100	92100	92100	12
286	20240517	135800	526705400	92200	92200	92200	92200	0
287	20240517	135700	526705400	92200	92200	92200	92200	0
288	20240517	135600	526705400	92200	92200	92200	92200	0
289	20240517	135500	526705400	92200	92200	92200	92200	0
290	20240517	135400	526705400	92200	92200	92200	92200	11
291	20240517	135300	525691200	92200	92200	92200	92200	0
292	20240517	135200	525691200	92200	92200	92200	92200	0
293	20240517	135100	525691200	92200	92200	92200	92200	0
294	20240517	135000	525691200	92200	92200	92200	92200	0
295	20240517	134900	525691200	92200	92200	92200	92200	0
296	20240517	134800	525691200	92200	92200	92200	92200	0
297	20240517	134700	525691200	92200	92200	92200	92200	0
298	20240517	134600	525691200	92200	92200	92200	92200	0
299	20240517	134500	525691200	92200	92200	92200	92200	0
300	20240517	134400	525691200	92200	92200	92200	92200	0
301	20240517	134300	525691200	92200	92300	92300	92200	20
302	20240517	134200	523847100	92300	92300	92300	92300	0
303	20240517	134100	523847100	92300	92300	92300	92300	0
304	20240517	134000	523847100	92300	92300	92300	92300	1
305	20240517	133900	523754800	92200	92200	92200	92200	0
306	20240517	133800	523754800	92200	92200	92200	92200	0
307	20240517	133700	523754800	92200	92200	92200	92200	0
308	20240517	133600	523754800	92200	92200	92200	92200	5
309	20240517	133500	523293800	92300	92300	92300	92300	1
310	20240517	133400	523201500	92300	92300	92300	92300	0
311	20240517	133300	523201500	92300	92300	92300	92300	1
312	20240517	133200	523109200	92200	92200	92200	92200	0
313	20240517	133100	523109200	92200	92100	92200	92100	6
314	20240517	133000	522556500	92200	92200	92200	92200	0
315	20240517	132900	522556500	92200	92200	92200	92200	0
316	20240517	132800	522556500	92200	92200	92200	92200	0
317	20240517	132700	522556500	92200	92200	92200	92200	0
318	20240517	132600	522556500	92200	92200	92200	92200	2
319	20240517	132500	522372100	92200	92200	92200	92200	0
320	20240517	132400	522372100	92200	92200	92200	92200	0
321	20240517	132300	522372100	92200	92200	92200	92200	0
322	20240517	132200	522372100	92200	92000	92200	92000	102
323	20240517	132100	512968100	92000	92000	92000	92000	0
324	20240517	132000	512968100	92000	92000	92000	92000	33
325	20240517	131900	509932100	91900	91900	91900	91900	0
326	20240517	131800	509932100	91900	91900	91900	91900	0
327	20240517	131700	509932100	91900	91900	91900	91900	0
328	20240517	131600	509932100	91900	92000	92000	91900	29
329	20240517	131500	507266900	91800	91800	91800	91800	0
330	20240517	131400	507266900	91800	91800	91800	91800	0
331	20240517	131300	507266900	91800	91800	91800	91800	0
332	20240517	131200	507266900	91800	91800	91800	91800	19
333	20240517	131100	505522700	91800	92100	92100	91800	544
334	20240517	131000	455527700	92100	92100	92100	92100	0
335	20240517	130900	455527700	92100	92100	92100	92100	0
336	20240517	130800	455527700	92100	92200	92200	92100	113
337	20240517	130700	445110400	92100	92100	92100	92100	0
338	20240517	130600	445110400	92100	92100	92100	92100	0
339	20240517	130500	445110400	92100	92100	92100	92100	0
340	20240517	130400	445110400	92100	92100	92100	92100	21
341	20240517	130300	443176300	92200	92200	92200	92200	5
342	20240517	130200	442715300	92200	92200	92200	92200	0
343	20240517	130100	442715300	92200	92200	92200	92200	0
344	20240517	130000	442715300	92200	92200	92200	92200	23
345	20240517	125900	440594700	92100	92100	92100	92100	2
346	20240517	125800	440410500	92100	92100	92100	92100	13
347	20240517	125700	439213200	92000	92000	92000	92000	0
348	20240517	125600	439213200	92000	92000	92000	92000	0
349	20240517	125500	439213200	92000	92000	92000	92000	0
350	20240517	125400	439213200	92000	92000	92000	92000	0
351	20240517	125300	439213200	92000	92000	92000	92000	2
352	20240517	125200	439029200	92000	92000	92000	92000	0
353	20240517	125100	439029200	92000	92000	92000	92000	0
354	20240517	125000	439029200	92000	92000	92000	92000	0
355	20240517	124900	439029200	92000	92000	92000	92000	0
356	20240517	124800	439029200	92000	92000	92000	92000	20
357	20240517	124700	437189200	92100	92100	92100	92100	0
358	20240517	124600	437189200	92100	92100	92100	92100	12
359	20240517	124500	436084000	92100	92100	92100	92100	1
360	20240517	124400	435991900	92100	92100	92100	92100	0
361	20240517	124300	435991900	92100	92100	92100	92100	0
362	20240517	124200	435991900	92100	92100	92100	92100	1
363	20240517	124100	435899800	92100	92100	92100	92100	0
364	20240517	124000	435899800	92100	92100	92100	92100	0
365	20240517	123900	435899800	92100	92100	92100	92100	0
366	20240517	123800	435899800	92100	92100	92100	92100	0
367	20240517	123700	435899800	92100	92100	92100	92100	0
368	20240517	123600	435899800	92100	92100	92100	92100	0
369	20240517	123500	435899800	92100	92100	92100	92100	0
370	20240517	123400	435899800	92100	92100	92100	92100	0
371	20240517	123300	435899800	92100	92100	92100	92100	0
372	20240517	123200	435899800	92100	92100	92100	92100	0
373	20240517	123100	435899800	92100	92100	92100	92100	0
374	20240517	123000	435899800	92100	92100	92100	92100	0
375	20240517	122900	435899800	92100	92100	92100	92100	0
376	20240517	122800	435899800	92100	92100	92100	92100	0
377	20240517	122700	435899800	92100	92100	92100	92100	0
378	20240517	122600	435899800	92100	92100	92100	92100	0
379	20240517	122500	435899800	92100	92100	92100	92100	0
380	20240517	122400	435899800	92100	92100	92100	92100	0
381	20240517	122300	435899800	92100	92100	92100	92100	0
382	20240517	122200	435899800	92100	92100	92100	92100	0
383	20240517	122100	435899800	92100	92100	92100	92100	0
384	20240517	122000	435899800	92100	92100	92100	92100	1
385	20240517	121900	435807700	92000	92000	92000	92000	0
386	20240517	121800	435807700	92000	92000	92000	92000	0
387	20240517	121700	435807700	92000	92000	92000	92000	0
388	20240517	121600	435807700	92000	92000	92000	92000	100
389	20240517	121500	426607700	92000	92000	92000	92000	0
390	20240517	121400	426607700	92000	92000	92000	92000	0
391	20240517	121300	426607700	92000	92100	92100	92000	24
392	20240517	121200	424397500	92200	92200	92200	92200	0
393	20240517	121100	424397500	92200	92200	92200	92200	0
394	20240517	121000	424397500	92200	92200	92200	92200	0
395	20240517	120900	424397500	92200	92200	92200	92200	0
396	20240517	120800	424397500	92200	92200	92200	92200	0
397	20240517	120700	424397500	92200	92200	92200	92200	0
398	20240517	120600	424397500	92200	92200	92200	92200	1
399	20240517	120500	424305300	92000	92000	92000	92000	0
400	20240517	120400	424305300	92000	92000	92000	92000	0
401	20240517	120300	424305300	92000	92000	92000	92000	0
402	20240517	120200	424305300	92000	92100	92100	92000	132
403	20240517	120100	412157500	92100	92100	92100	92100	74
404	20240517	120000	405342100	92100	92100	92100	92100	0
405	20240517	115900	405342100	92100	92100	92100	92100	0
406	20240517	115800	405342100	92100	92100	92100	92100	0
407	20240517	115700	405342100	92100	92100	92100	92100	10
408	20240517	115600	404421100	92200	92200	92200	92200	0
409	20240517	115500	404421100	92200	92200	92200	92200	0
410	20240517	115400	404421100	92200	92200	92200	92200	0
411	20240517	115300	404421100	92200	92200	92200	92200	1
412	20240517	115200	404328900	92200	92200	92200	92200	2
413	20240517	115100	404144500	92200	92200	92200	92200	0
414	20240517	115000	404144500	92200	92200	92200	92200	1
415	20240517	114900	404052300	92200	92200	92200	92200	0
416	20240517	114800	404052300	92200	92200	92200	92200	0
417	20240517	114700	404052300	92200	92200	92200	92200	0
418	20240517	114600	404052300	92200	92200	92200	92200	0
419	20240517	114500	404052300	92200	92200	92200	92200	2
420	20240517	114400	403867900	92100	92100	92100	92100	0
421	20240517	114300	403867900	92100	92100	92100	92100	0
422	20240517	114200	403867900	92100	92100	92100	92100	8
423	20240517	114100	403131100	92100	92100	92100	92100	92
424	20240517	114000	394657900	92100	92100	92100	92100	0
425	20240517	113900	394657900	92100	92100	92100	92100	0
426	20240517	113800	394657900	92100	92100	92100	92100	0
427	20240517	113700	394657900	92100	92100	92100	92100	0
428	20240517	113600	394657900	92100	92100	92100	92100	0
429	20240517	113500	394657900	92100	92100	92100	92100	4
430	20240517	113400	394289500	92100	92100	92100	92100	0
431	20240517	113300	394289500	92100	92100	92100	92100	0
432	20240517	113200	394289500	92100	92100	92100	92100	1
433	20240517	113100	394197400	92100	92100	92100	92100	0
434	20240517	113000	394197400	92100	92100	92100	92100	18
435	20240517	112900	392539600	92100	92100	92100	92100	0
436	20240517	112800	392539600	92100	92100	92100	92100	12
437	20240517	112700	391434400	92100	92100	92100	92100	0
438	20240517	112600	391434400	92100	92100	92100	92100	0
439	20240517	112500	391434400	92100	92100	92100	92100	0
440	20240517	112400	391434400	92100	92100	92100	92100	0
441	20240517	112300	391434400	92100	92200	92200	92100	97
442	20240517	112200	382500200	92200	92200	92200	92200	0
443	20240517	112100	382500200	92200	92200	92200	92200	0
444	20240517	112000	382500200	92200	92200	92200	92200	0
445	20240517	111900	382500200	92200	92200	92200	92200	0
446	20240517	111800	382500200	92200	92200	92200	92200	0
447	20240517	111700	382500200	92200	92200	92200	92200	4
448	20240517	111600	382131400	92100	92100	92200	92100	34
449	20240517	111500	378996900	92000	92000	92000	92000	0
450	20240517	111400	378996900	92000	92000	92000	92000	1
451	20240517	111300	378904900	92000	92000	92000	92000	1
452	20240517	111200	378812900	92000	92000	92000	92000	1
453	20240517	111100	378720900	92000	92000	92000	92000	1
454	20240517	111000	378628900	92000	92000	92000	92000	6
455	20240517	110900	378076900	92000	92000	92000	92000	1
456	20240517	110800	377984900	92000	92100	92100	92000	60
457	20240517	110700	372463000	92100	92100	92100	92100	1
458	20240517	110600	372370900	92100	92100	92100	92100	48
459	20240517	110500	367950100	92100	92100	92100	92100	1
460	20240517	110400	367858000	92100	92100	92100	92100	1
461	20240517	110300	367765900	92100	92100	92100	92100	1
462	20240517	110200	367673800	92100	92100	92100	92100	1
463	20240517	110100	367581700	92100	92100	92100	92100	0
464	20240517	110000	367581700	92100	92400	92400	92100	2
465	20240517	105900	367397200	92100	92100	92100	92100	1
466	20240517	105800	367305100	92100	92100	92100	92100	1
467	20240517	105700	367213000	92100	92100	92100	92100	1
468	20240517	105600	367120900	92100	92200	92200	92100	21
469	20240517	105500	365186400	92200	92200	92200	92200	1
470	20240517	105400	365094200	92200	92200	92200	92200	1
471	20240517	105300	365002000	92200	92200	92200	92200	0
472	20240517	105200	365002000	92200	92200	92200	92200	1
473	20240517	105100	364909800	92200	92200	92200	92200	2
474	20240517	105000	364725400	92200	92200	92200	92200	1
475	20240517	104900	364633200	92200	92200	92200	92200	1
476	20240517	104800	364541000	92100	92100	92100	92100	1
477	20240517	104700	364448900	92100	92100	92100	92100	1
478	20240517	104600	364356800	92100	92100	92100	92100	0
479	20240517	104500	364356800	92100	92100	92100	92100	1
480	20240517	104400	364264700	92100	92100	92100	92100	1
481	20240517	104300	364172600	92000	92000	92000	92000	22
482	20240517	104200	362148600	92000	92000	92000	92000	1
483	20240517	104100	362056600	92000	92000	92000	92000	1
484	20240517	104000	361964600	92000	92000	92000	92000	1
485	20240517	103900	361872600	92100	92100	92100	92100	1
486	20240517	103800	361780500	92000	92200	92200	92000	500
487	20240517	103700	315743200	92200	92200	92200	92200	1
488	20240517	103600	315651000	92200	92200	92200	92200	1
489	20240517	103500	315558800	92200	92200	92200	92200	1
490	20240517	103400	315466600	92200	92200	92200	92200	1
491	20240517	103300	315374400	92200	92200	92200	92200	1
492	20240517	103200	315282200	92200	92200	92200	92200	1
493	20240517	103100	315190000	92200	92200	92200	92200	1
494	20240517	103000	315097800	92200	92200	92200	92200	1
495	20240517	102900	315005600	92200	92200	92200	92200	1
496	20240517	102800	314913400	92500	92200	92500	92200	3
497	20240517	102700	314636200	92200	92200	92200	92200	1
498	20240517	102600	314544000	92200	92200	92200	92200	1
499	20240517	102500	314451800	92100	92100	92100	92100	1
500	20240517	102400	314359700	92200	92300	92300	92200	300
501	20240517	102300	286684100	92300	92400	92400	92300	51
502	20240517	102200	281971800	92400	92400	92400	92400	1
503	20240517	102100	281879400	92400	92400	92400	92400	1
504	20240517	102000	281787000	92400	92400	92400	92400	1
505	20240517	101900	281694600	92400	92400	92400	92400	1
506	20240517	101800	281602200	92400	92400	92400	92400	1
507	20240517	101700	281509800	92400	92400	92400	92400	1
508	20240517	101600	281417400	92800	92800	92800	92800	0
509	20240517	101500	281417400	92800	92800	92800	92800	0
510	20240517	101400	281417400	92800	92800	92800	92800	1
511	20240517	101300	281324600	92800	92400	92800	92300	508
512	20240517	101200	234430700	92400	92400	92400	92400	0
513	20240517	101100	234430700	92400	92400	92400	92400	0
514	20240517	101000	234430700	92400	92400	92400	92400	0
515	20240517	100900	234430700	92400	92500	92500	92400	300
516	20240517	100800	206696100	92500	92500	92500	92500	0
517	20240517	100700	206696100	92500	92500	92500	92500	1
518	20240517	100600	206603600	92500	92500	92500	92500	0
519	20240517	100500	206603600	92500	92500	92500	92500	0
520	20240517	100400	206603600	92500	92500	92500	92500	0
521	20240517	100300	206603600	92500	92600	92600	92500	300
522	20240517	100200	178845500	93000	93000	93000	93000	0
523	20240517	100100	178845500	93000	93000	93000	93000	0
524	20240517	100000	178845500	93000	93000	93000	93000	1
525	20240517	095900	178752500	92600	92600	92600	92600	1
526	20240517	095800	178659900	92500	92500	92500	92500	2
527	20240517	095700	178474900	92400	92400	92400	92400	0
528	20240517	095600	178474900	92400	92400	92400	92400	0
529	20240517	095500	178474900	92400	92400	92400	92400	0
530	20240517	095400	178474900	92400	92400	92400	92400	0
531	20240517	095300	178474900	92400	92700	92700	92400	502
532	20240517	095200	132039200	93000	93000	93000	93000	5
533	20240517	095100	131574200	92600	92600	92600	92600	0
534	20240517	095000	131574200	92600	92600	92600	92600	0
535	20240517	094900	131574200	92600	92600	92600	92600	2
536	20240517	094800	131389000	92600	92800	92800	92600	300
537	20240517	094700	103585300	93000	93000	93000	93000	0
538	20240517	094600	103585300	93000	93000	93000	93000	0
539	20240517	094500	103585300	93000	93000	93000	93000	1
540	20240517	094400	103492300	92800	93000	93000	92800	63
541	20240517	094300	97635900	93000	93000	93000	93000	0
542	20240517	094200	97635900	93000	93000	93000	93000	2
543	20240517	094100	97449900	92900	92900	92900	92900	6
544	20240517	094000	96892500	92900	92900	92900	92900	4
545	20240517	093900	96520900	92900	92900	92900	92900	0
546	20240517	093800	96520900	92900	92900	92900	92900	100
547	20240517	093700	87230900	92900	92900	92900	92900	0
548	20240517	093600	87230900	92900	92900	92900	92900	0
549	20240517	093500	87230900	92900	92900	92900	92900	2
550	20240517	093400	87045100	92900	92900	92900	92900	0
551	20240517	093300	87045100	92900	93000	93000	92900	7
552	20240517	093200	86394300	93100	93100	93100	93100	0
553	20240517	093100	86394300	93100	93100	93100	93100	0
554	20240517	093000	86394300	93100	93100	93100	93100	1
555	20240517	092900	86301200	93000	93000	93000	93000	0
556	20240517	092800	86301200	93000	93000	93000	93000	1
557	20240517	092700	86208200	93000	93000	93000	93000	1
558	20240517	092600	86115200	93100	93100	93100	93100	0
559	20240517	092500	86115200	93100	93200	93200	93100	60
560	20240517	092400	80528200	93300	93300	93300	93300	22
561	20240517	092300	78475600	93300	93300	93300	93300	0
562	20240517	092200	78475600	93300	93200	93300	93200	55
563	20240517	092100	73344600	93300	93300	93300	93300	0
564	20240517	092000	73344600	93300	93100	93300	93100	33
565	20240517	091900	70266900	93000	93000	93000	93000	0
566	20240517	091800	70266900	93000	93000	93000	93000	1
567	20240517	091700	70173900	93400	93400	93400	93400	12
568	20240517	091600	69053100	93400	93200	93400	93200	60
569	20240517	091500	63452700	93200	93200	93200	93200	33
570	20240517	091400	60377100	93100	93100	93100	93100	0
571	20240517	091300	60377100	93100	93100	93100	93100	79
572	20240517	091200	53022200	93100	93100	93100	93100	21
573	20240517	091100	51067100	92700	92700	92700	92700	0
574	20240517	091000	51067100	92700	92700	92700	92700	23
575	20240517	090900	48935000	93200	93200	93200	93200	0
576	20240517	090800	48935000	93200	93200	93200	93200	1
577	20240517	090700	48841800	93200	93100	93200	93100	12
578	20240517	090600	47724500	93200	93200	93200	93200	1
579	20240517	090500	47631300	92800	92800	92800	92700	144
580	20240517	090400	34269800	92700	92700	92700	92700	0
581	20240517	090300	34269800	92700	92700	92700	92700	0
582	20240517	090200	34269800	92700	93200	93200	92700	241
583	20240517	090100	11859900	93200	93300	93300	93200	14
584	20240517	090000	10554200	93400	93400	93400	93400	113