KissMeData/092230/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195800	41133900	59200	59200	59200	59200	5
3	20240514	195700	41133900	59200	59200	59200	59200	0
4	20240514	195600	41133900	59200	59200	59200	59200	0
5	20240514	195500	41133900	59200	59200	59200	59200	0
6	20240514	195400	41133900	59200	59200	59200	59200	0
7	20240514	195300	41133900	59200	59200	59200	59200	0
8	20240514	195200	41133900	59200	59200	59200	59200	0
9	20240514	195100	41133900	59200	59200	59200	59200	0
10	20240514	195000	41133900	59200	59200	59200	59200	0
11	20240514	194900	41133900	59200	59200	59200	59200	0
12	20240514	194800	41133900	59200	59200	59200	59200	0
13	20240514	194700	41133900	59200	59200	59200	59200	0
14	20240514	194600	41133900	59200	59200	59200	59200	0
15	20240514	194500	41133900	59200	59200	59200	59200	0
16	20240514	194400	41133900	59200	59200	59200	59200	0
17	20240514	194300	41133900	59200	59200	59200	59200	0
18	20240514	194200	41133900	59200	59200	59200	59200	0
19	20240514	194100	41133900	59200	59200	59200	59200	0
20	20240514	194000	41133900	59200	59200	59200	59200	0
21	20240514	193900	41133900	59200	59200	59200	59200	0
22	20240514	193800	41133900	59200	59200	59200	59200	0
23	20240514	193700	41133900	59200	59200	59200	59200	0
24	20240514	193600	41133900	59200	59200	59200	59200	0
25	20240514	193500	41133900	59200	59200	59200	59200	0
26	20240514	193400	41133900	59200	59200	59200	59200	0
27	20240514	193300	41133900	59200	59200	59200	59200	0
28	20240514	193200	41133900	59200	59200	59200	59200	0
29	20240514	193100	41133900	59200	59200	59200	59200	0
30	20240514	193000	41133900	59200	59200	59200	59200	0
31	20240514	192900	41133900	59200	59200	59200	59200	0
32	20240514	192800	41133900	59200	59200	59200	59200	5
33	20240514	192700	41133900	59200	59200	59200	59200	0
34	20240514	192600	41133900	59200	59200	59200	59200	0
35	20240514	192500	41133900	59200	59200	59200	59200	0
36	20240514	192400	41133900	59200	59200	59200	59200	0
37	20240514	192300	41133900	59200	59200	59200	59200	0
38	20240514	192200	41133900	59200	59200	59200	59200	0
39	20240514	192100	41133900	59200	59200	59200	59200	0
40	20240514	192000	41133900	59200	59200	59200	59200	0
41	20240514	191900	41133900	59200	59200	59200	59200	0
42	20240514	191800	41133900	59200	59200	59200	59200	0
43	20240514	191700	41133900	59200	59200	59200	59200	0
44	20240514	191600	41133900	59200	59200	59200	59200	0
45	20240514	191500	41133900	59200	59200	59200	59200	0
46	20240514	191400	41133900	59200	59200	59200	59200	0
47	20240514	191300	41133900	59200	59200	59200	59200	0
48	20240514	191200	41133900	59200	59200	59200	59200	0
49	20240514	191100	41133900	59200	59200	59200	59200	0
50	20240514	191000	41133900	59200	59200	59200	59200	0
51	20240514	190900	41133900	59200	59200	59200	59200	0
52	20240514	190800	41133900	59200	59200	59200	59200	0
53	20240514	190700	41133900	59200	59200	59200	59200	0
54	20240514	190600	41133900	59200	59200	59200	59200	0
55	20240514	190500	41133900	59200	59200	59200	59200	0
56	20240514	190400	41133900	59200	59200	59200	59200	0
57	20240514	190300	41133900	59200	59200	59200	59200	0
58	20240514	190200	41133900	59200	59200	59200	59200	0
59	20240514	190100	41133900	59200	59200	59200	59200	0
60	20240514	190000	41133900	59200	59200	59200	59200	0
61	20240514	185900	41133900	59200	59200	59200	59200	0
62	20240514	185800	41133900	59200	59200	59200	59200	5
63	20240514	185700	41133900	59200	59200	59200	59200	0
64	20240514	185600	41133900	59200	59200	59200	59200	0
65	20240514	185500	41133900	59200	59200	59200	59200	0
66	20240514	185400	41133900	59200	59200	59200	59200	0
67	20240514	185300	41133900	59200	59200	59200	59200	0
68	20240514	185200	41133900	59200	59200	59200	59200	0
69	20240514	185100	41133900	59200	59200	59200	59200	0
70	20240514	185000	41133900	59200	59200	59200	59200	0
71	20240514	184900	41133900	59200	59200	59200	59200	0
72	20240514	184800	41133900	59200	59200	59200	59200	0
73	20240514	184700	41133900	59200	59200	59200	59200	0
74	20240514	184600	41133900	59200	59200	59200	59200	0
75	20240514	184500	41133900	59200	59200	59200	59200	0
76	20240514	184400	41133900	59200	59200	59200	59200	0
77	20240514	184300	41133900	59200	59200	59200	59200	0
78	20240514	184200	41133900	59200	59200	59200	59200	0
79	20240514	184100	41133900	59200	59200	59200	59200	0
80	20240514	184000	41133900	59200	59200	59200	59200	0
81	20240514	183900	41133900	59200	59200	59200	59200	0
82	20240514	183800	41133900	59200	59200	59200	59200	0
83	20240514	183700	41133900	59200	59200	59200	59200	0
84	20240514	183600	41133900	59200	59200	59200	59200	0
85	20240514	183500	41133900	59200	59200	59200	59200	0
86	20240514	183400	41133900	59200	59200	59200	59200	0
87	20240514	183300	41133900	59200	59200	59200	59200	0
88	20240514	183200	41133900	59200	59200	59200	59200	0
89	20240514	183100	41133900	59200	59200	59200	59200	0
90	20240514	183000	41133900	59200	59200	59200	59200	0
91	20240514	182900	41133900	59200	59200	59200	59200	0
92	20240514	182800	41133900	59200	59200	59200	59200	5
93	20240514	182700	41133900	59200	59200	59200	59200	0
94	20240514	182600	41133900	59200	59200	59200	59200	0
95	20240514	182500	41133900	59200	59200	59200	59200	0
96	20240514	182400	41133900	59200	59200	59200	59200	0
97	20240514	182300	41133900	59200	59200	59200	59200	0
98	20240514	182200	41133900	59200	59200	59200	59200	0
99	20240514	182100	41133900	59200	59200	59200	59200	0
100	20240514	182000	41133900	59200	59200	59200	59200	0
101	20240514	181900	41133900	59200	59200	59200	59200	0
102	20240514	181800	41133900	59200	59200	59200	59200	0
103	20240514	181700	41133900	59200	59200	59200	59200	0
104	20240514	181600	41133900	59200	59200	59200	59200	0
105	20240514	181500	41133900	59200	59200	59200	59200	0
106	20240514	181400	41133900	59200	59200	59200	59200	0
107	20240514	181300	41133900	59200	59200	59200	59200	0
108	20240514	181200	41133900	59200	59200	59200	59200	0
109	20240514	181100	41133900	59200	59200	59200	59200	0
110	20240514	181000	41133900	59200	59200	59200	59200	0
111	20240514	180900	41133900	59200	59200	59200	59200	0
112	20240514	180800	41133900	59200	59200	59200	59200	0
113	20240514	180700	41133900	59200	59200	59200	59200	0
114	20240514	180600	41133900	59200	59200	59200	59200	0
115	20240514	180500	41133900	59200	59200	59200	59200	0
116	20240514	180400	41133900	59200	59200	59200	59200	0
117	20240514	180300	41133900	59200	59200	59200	59200	0
118	20240514	180200	41133900	59200	59200	59200	59200	0
119	20240514	180100	41133900	59200	59200	59200	59200	0
120	20240514	180000	41133900	59200	59200	59200	59200	0
121	20240514	175900	41133900	59200	59200	59200	59200	0
122	20240514	175800	41133900	59200	59200	59200	59200	5
123	20240514	175700	41133900	59200	59200	59200	59200	0
124	20240514	175600	41133900	59200	59200	59200	59200	0
125	20240514	175500	41133900	59200	59200	59200	59200	0
126	20240514	175400	41133900	59200	59200	59200	59200	0
127	20240514	175300	41133900	59200	59200	59200	59200	0
128	20240514	175200	41133900	59200	59200	59200	59200	0
129	20240514	175100	41133900	59200	59200	59200	59200	0
130	20240514	175000	41133900	59200	59200	59200	59200	0
131	20240514	174900	41133900	59200	59200	59200	59200	0
132	20240514	174800	41133900	59200	59200	59200	59200	0
133	20240514	174700	41133900	59200	59200	59200	59200	0
134	20240514	174600	41133900	59200	59200	59200	59200	0
135	20240514	174500	41133900	59200	59200	59200	59200	0
136	20240514	174400	41133900	59200	59200	59200	59200	0
137	20240514	174300	41133900	59200	59200	59200	59200	0
138	20240514	174200	41133900	59200	59200	59200	59200	0
139	20240514	174100	41133900	59200	59200	59200	59200	0
140	20240514	174000	41133900	59200	59200	59200	59200	0
141	20240514	173900	41133900	59200	59200	59200	59200	0
142	20240514	173800	41133900	59200	59200	59200	59200	0
143	20240514	173700	41133900	59200	59200	59200	59200	0
144	20240514	173600	41133900	59200	59200	59200	59200	0
145	20240514	173500	41133900	59200	59200	59200	59200	0
146	20240514	173400	41133900	59200	59200	59200	59200	0
147	20240514	173300	41133900	59200	59200	59200	59200	0
148	20240514	173200	41133900	59200	59200	59200	59200	0
149	20240514	173100	41133900	59200	59200	59200	59200	0
150	20240514	173000	41133900	59200	59200	59200	59200	0
151	20240514	172900	41133900	59200	59200	59200	59200	0
152	20240514	172800	41133900	59200	59200	59200	59200	5
153	20240514	172700	41133900	59200	59200	59200	59200	0
154	20240514	172600	41133900	59200	59200	59200	59200	0
155	20240514	172500	41133900	59200	59200	59200	59200	0
156	20240514	172400	41133900	59200	59200	59200	59200	0
157	20240514	172300	41133900	59200	59200	59200	59200	0
158	20240514	172200	41133900	59200	59200	59200	59200	0
159	20240514	172100	41133900	59200	59200	59200	59200	0
160	20240514	172000	41133900	59200	59200	59200	59200	0
161	20240514	171900	41133900	59200	59200	59200	59200	0
162	20240514	171800	41133900	59200	59200	59200	59200	0
163	20240514	171700	41133900	59200	59200	59200	59200	0
164	20240514	171600	41133900	59200	59200	59200	59200	0
165	20240514	171500	41133900	59200	59200	59200	59200	0
166	20240514	171400	41133900	59200	59200	59200	59200	0
167	20240514	171300	41133900	59200	59200	59200	59200	0
168	20240514	171200	41133900	59200	59200	59200	59200	0
169	20240514	171100	41133900	59200	59200	59200	59200	0
170	20240514	171000	41133900	59200	59200	59200	59200	0
171	20240514	170900	41133900	59200	59200	59200	59200	0
172	20240514	170800	41133900	59200	59200	59200	59200	0
173	20240514	170700	41133900	59200	59200	59200	59200	0
174	20240514	170600	41133900	59200	59200	59200	59200	0
175	20240514	170500	41133900	59200	59200	59200	59200	0
176	20240514	170400	41133900	59200	59200	59200	59200	0
177	20240514	170300	41133900	59200	59200	59200	59200	0
178	20240514	170200	41133900	59200	59200	59200	59200	0
179	20240514	170100	41133900	59200	59200	59200	59200	0
180	20240514	170000	41133900	59200	59200	59200	59200	0
181	20240514	165900	41133900	59200	59200	59200	59200	0
182	20240514	165800	41133900	59200	59200	59200	59200	5
183	20240514	165700	41133900	59200	59200	59200	59200	0
184	20240514	165600	41133900	59200	59200	59200	59200	0
185	20240514	165500	41133900	59200	59200	59200	59200	0
186	20240514	165400	41133900	59200	59200	59200	59200	0
187	20240514	165300	41133900	59200	59200	59200	59200	0
188	20240514	165200	41133900	59200	59200	59200	59200	0
189	20240514	165100	41133900	59200	59200	59200	59200	0
190	20240514	165000	41133900	59200	59200	59200	59200	0
191	20240514	164900	41133900	59200	59200	59200	59200	0
192	20240514	164800	41133900	59200	59200	59200	59200	0
193	20240514	164700	41133900	59200	59200	59200	59200	0
194	20240514	164600	41133900	59200	59200	59200	59200	0
195	20240514	164500	41133900	59200	59200	59200	59200	0
196	20240514	164400	41133900	59200	59200	59200	59200	0
197	20240514	164300	41133900	59200	59200	59200	59200	0
198	20240514	164200	41133900	59200	59200	59200	59200	0
199	20240514	164100	41133900	59200	59200	59200	59200	0
200	20240514	164000	41133900	59200	59200	59200	59200	0
201	20240514	163900	41133900	59200	59200	59200	59200	0
202	20240514	163800	41133900	59200	59200	59200	59200	0
203	20240514	163700	41133900	59200	59200	59200	59200	0
204	20240514	163600	41133900	59200	59200	59200	59200	0
205	20240514	163500	41133900	59200	59200	59200	59200	0
206	20240514	163400	41133900	59200	59200	59200	59200	0
207	20240514	163300	41133900	59200	59200	59200	59200	0
208	20240514	163200	41133900	59200	59200	59200	59200	0
209	20240514	163100	41133900	59200	59200	59200	59200	0
210	20240514	163000	41133900	59200	59200	59200	59200	0
211	20240514	162900	41133900	59200	59200	59200	59200	0
212	20240514	162800	41133900	59200	59200	59200	59200	5
213	20240514	162700	41133900	59200	59200	59200	59200	0
214	20240514	162600	41133900	59200	59200	59200	59200	0
215	20240514	162500	41133900	59200	59200	59200	59200	0
216	20240514	162400	41133900	59200	59200	59200	59200	0
217	20240514	162300	41133900	59200	59200	59200	59200	0
218	20240514	162200	41133900	59200	59200	59200	59200	0
219	20240514	162100	41133900	59200	59200	59200	59200	0
220	20240514	162000	41133900	59200	59200	59200	59200	0
221	20240514	161900	41133900	59200	59200	59200	59200	0
222	20240514	161800	41133900	59200	59200	59200	59200	0
223	20240514	161700	41133900	59200	59200	59200	59200	0
224	20240514	161600	41133900	59200	59200	59200	59200	0
225	20240514	161500	41133900	59200	59200	59200	59200	0
226	20240514	161400	41133900	59200	59200	59200	59200	0
227	20240514	161300	41133900	59200	59200	59200	59200	0
228	20240514	161200	41133900	59200	59200	59200	59200	0
229	20240514	161100	41133900	59200	59200	59200	59200	0
230	20240514	161000	41133900	59200	59200	59200	59200	0
231	20240514	160900	41133900	59200	59200	59200	59200	0
232	20240514	160800	41133900	59200	59200	59200	59200	0
233	20240514	160700	41133900	59200	59200	59200	59200	0
234	20240514	160600	41133900	59200	59200	59200	59200	0
235	20240514	160500	41133900	59200	59200	59200	59200	0
236	20240514	160400	41133900	59200	59200	59200	59200	0
237	20240514	160300	41133900	59200	59200	59200	59200	0
238	20240514	160200	41133900	59200	59200	59200	59200	0
239	20240514	160100	41133900	59200	59200	59200	59200	0
240	20240514	160000	41133900	59200	59200	59200	59200	0
241	20240514	155900	41133900	59200	59200	59200	59200	0
242	20240514	155800	41133900	59200	59200	59200	59200	5
243	20240514	155700	41133900	59200	59200	59200	59200	0
244	20240514	155600	41133900	59200	59200	59200	59200	0
245	20240514	155500	41133900	59200	59200	59200	59200	0
246	20240514	155400	41133900	59200	59200	59200	59200	0
247	20240514	155300	41133900	59200	59200	59200	59200	0
248	20240514	155200	41133900	59200	59200	59200	59200	0
249	20240514	155100	41133900	59200	59200	59200	59200	0
250	20240514	155000	41133900	59200	59200	59200	59200	0
251	20240514	154900	41133900	59200	59200	59200	59200	0
252	20240514	154800	41133900	59200	59200	59200	59200	0
253	20240514	154700	41133900	59200	59200	59200	59200	0
254	20240514	154600	41133900	59200	59200	59200	59200	0
255	20240514	154500	41133900	59200	59200	59200	59200	0
256	20240514	154400	41133900	59200	59200	59200	59200	0
257	20240514	154300	41133900	59200	59200	59200	59200	0
258	20240514	154200	41133900	59200	59200	59200	59200	0
259	20240514	154100	41133900	59200	59200	59200	59200	0
260	20240514	154000	41133900	59200	59200	59200	59200	0
261	20240514	153900	41133900	59200	59200	59200	59200	0
262	20240514	153800	41133900	59200	59200	59200	59200	0
263	20240514	153700	41133900	59200	59200	59200	59200	0
264	20240514	153600	41133900	59200	59200	59200	59200	0
265	20240514	153500	41133900	59200	59200	59200	59200	0
266	20240514	153400	41133900	59200	59200	59200	59200	0
267	20240514	153300	41133900	59200	59200	59200	59200	0
268	20240514	153200	41133900	59200	59200	59200	59200	0
269	20240514	153100	41133900	59200	59200	59200	59200	0
270	20240514	153000	41133900	59200	59200	59200	59200	5
271	20240514	152900	40837900	59300	59300	59300	59300	0
272	20240514	152800	40837900	59300	59300	59300	59300	0
273	20240514	152700	40837900	59300	59300	59300	59300	0
274	20240514	152600	40837900	59300	59300	59300	59300	0
275	20240514	152500	40837900	59300	59300	59300	59300	0
276	20240514	152400	40837900	59300	59300	59300	59300	0
277	20240514	152300	40837900	59300	59300	59300	59300	0
278	20240514	152200	40837900	59300	59300	59300	59300	0
279	20240514	152100	40837900	59300	59300	59300	59300	0
280	20240514	152000	40837900	59300	59300	59300	59300	0
281	20240514	151900	40837900	59300	59300	59300	59300	3
282	20240514	151800	40660000	59300	59300	59300	59300	0
283	20240514	151700	40660000	59300	59300	59300	59300	0
284	20240514	151600	40660000	59300	59300	59300	59300	0
285	20240514	151500	40660000	59300	59300	59300	59300	0
286	20240514	151400	40660000	59300	59300	59300	59300	0
287	20240514	151300	40660000	59300	59300	59300	59300	0
288	20240514	151200	40660000	59300	59300	59300	59300	2
289	20240514	151100	40541400	59200	59200	59200	59200	0
290	20240514	151000	40541400	59200	59200	59200	59200	0
291	20240514	150900	40541400	59200	59200	59200	59200	0
292	20240514	150800	40541400	59200	59200	59200	59200	2
293	20240514	150700	40423000	59200	59200	59200	59200	3
294	20240514	150600	40245400	59300	59300	59300	59300	2
295	20240514	150500	40126800	59200	59200	59200	59200	0
296	20240514	150400	40126800	59200	59200	59200	59200	0
297	20240514	150300	40126800	59200	59200	59200	59200	0
298	20240514	150200	40126800	59200	59200	59200	59200	0
299	20240514	150100	40126800	59200	59200	59200	59200	0
300	20240514	150000	40126800	59200	59200	59200	59200	3
301	20240514	145900	39949200	59200	59200	59200	59200	0
302	20240514	145800	39949200	59200	59200	59200	59200	0
303	20240514	145700	39949200	59200	59200	59200	59200	0
304	20240514	145600	39949200	59200	59200	59200	59200	0
305	20240514	145500	39949200	59200	59200	59200	59200	0
306	20240514	145400	39949200	59200	59200	59200	59200	0
307	20240514	145300	39949200	59200	59200	59200	59200	0
308	20240514	145200	39949200	59200	59200	59200	59200	0
309	20240514	145100	39949200	59200	59200	59200	59200	0
310	20240514	145000	39949200	59200	59300	59400	59200	59
311	20240514	144900	36446400	59300	59300	59300	59300	0
312	20240514	144800	36446400	59300	59300	59300	59300	2
313	20240514	144700	36327800	59200	59200	59200	59200	0
314	20240514	144600	36327800	59200	59200	59200	59200	0
315	20240514	144500	36327800	59200	59200	59200	59200	0
316	20240514	144400	36327800	59200	59200	59200	59200	0
317	20240514	144300	36327800	59200	59200	59200	59200	1
318	20240514	144200	36268600	59300	59100	59300	59100	115
319	20240514	144100	29462100	59100	59100	59100	59100	0
320	20240514	144000	29462100	59100	59100	59100	59100	3
321	20240514	143900	29284800	59000	59000	59000	59000	0
322	20240514	143800	29284800	59000	59000	59000	59000	1
323	20240514	143700	29225800	59000	59000	59000	59000	0
324	20240514	143600	29225800	59000	59000	59000	59000	0
325	20240514	143500	29225800	59000	59000	59000	59000	0
326	20240514	143400	29225800	59000	59000	59000	59000	0
327	20240514	143300	29225800	59000	59000	59000	59000	0
328	20240514	143200	29225800	59000	59000	59000	59000	0
329	20240514	143100	29225800	59000	59000	59000	59000	0
330	20240514	143000	29225800	59000	59000	59100	59000	4
331	20240514	142900	28989600	59100	59100	59100	59100	0
332	20240514	142800	28989600	59100	59100	59100	59100	0
333	20240514	142700	28989600	59100	59100	59100	59100	0
334	20240514	142600	28989600	59100	59100	59100	59100	0
335	20240514	142500	28989600	59100	59100	59100	59100	0
336	20240514	142400	28989600	59100	59100	59100	59100	0
337	20240514	142300	28989600	59100	59100	59100	59100	0
338	20240514	142200	28989600	59100	59100	59100	59100	0
339	20240514	142100	28989600	59100	59100	59100	59100	0
340	20240514	142000	28989600	59100	59100	59100	59100	6
341	20240514	141900	28635000	59000	59000	59000	59000	0
342	20240514	141800	28635000	59000	59000	59000	59000	0
343	20240514	141700	28635000	59000	59000	59000	59000	0
344	20240514	141600	28635000	59000	59000	59000	59000	0
345	20240514	141500	28635000	59000	59000	59000	59000	0
346	20240514	141400	28635000	59000	59000	59000	59000	0
347	20240514	141300	28635000	59000	59000	59000	59000	0
348	20240514	141200	28635000	59000	59000	59000	59000	0
349	20240514	141100	28635000	59000	59000	59000	59000	0
350	20240514	141000	28635000	59000	59100	59100	59000	14
351	20240514	140900	27807800	59100	59100	59100	59100	0
352	20240514	140800	27807800	59100	59100	59100	59100	0
353	20240514	140700	27807800	59100	59100	59100	59100	0
354	20240514	140600	27807800	59100	59100	59100	59100	0
355	20240514	140500	27807800	59100	59100	59100	59100	0
356	20240514	140400	27807800	59100	59100	59100	59100	0
357	20240514	140300	27807800	59100	59100	59100	59100	0
358	20240514	140200	27807800	59100	59100	59100	59100	0
359	20240514	140100	27807800	59100	59100	59100	59100	0
360	20240514	140000	27807800	59100	59000	59100	59000	7
361	20240514	135900	27394500	59100	59100	59100	59100	0
362	20240514	135800	27394500	59100	59100	59100	59100	0
363	20240514	135700	27394500	59100	59100	59100	59100	0
364	20240514	135600	27394500	59100	59100	59100	59100	0
365	20240514	135500	27394500	59100	59100	59100	59100	0
366	20240514	135400	27394500	59100	59100	59100	59100	0
367	20240514	135300	27394500	59100	59100	59100	59100	0
368	20240514	135200	27394500	59100	59100	59100	59100	2
369	20240514	135100	27276300	59000	59000	59000	59000	0
370	20240514	135000	27276300	59000	59000	59000	59000	2
371	20240514	134900	27158300	59000	59000	59000	59000	0
372	20240514	134800	27158300	59000	59000	59000	59000	0
373	20240514	134700	27158300	59000	59000	59000	59000	0
374	20240514	134600	27158300	59000	59000	59000	59000	1
375	20240514	134500	27099300	59100	59100	59100	59100	0
376	20240514	134400	27099300	59100	59100	59100	59100	0
377	20240514	134300	27099300	59100	59100	59100	59100	0
378	20240514	134200	27099300	59100	59100	59100	59100	0
379	20240514	134100	27099300	59100	59100	59100	59100	0
380	20240514	134000	27099300	59100	59100	59100	59100	3
381	20240514	133900	26922000	59000	59000	59000	59000	0
382	20240514	133800	26922000	59000	59000	59000	59000	0
383	20240514	133700	26922000	59000	59000	59000	59000	0
384	20240514	133600	26922000	59000	59000	59000	59000	0
385	20240514	133500	26922000	59000	59000	59000	59000	0
386	20240514	133400	26922000	59000	59000	59000	59000	0
387	20240514	133300	26922000	59000	59000	59000	59000	0
388	20240514	133200	26922000	59000	59000	59000	59000	0
389	20240514	133100	26922000	59000	59000	59000	59000	0
390	20240514	133000	26922000	59000	59000	59000	59000	2
391	20240514	132900	26804000	59000	59000	59000	59000	1
392	20240514	132800	26745000	59200	59200	59200	59200	0
393	20240514	132700	26745000	59200	59200	59200	59200	0
394	20240514	132600	26745000	59200	59200	59200	59200	0
395	20240514	132500	26745000	59200	59200	59200	59200	0
396	20240514	132400	26745000	59200	59200	59200	59200	0
397	20240514	132300	26745000	59200	59200	59200	59200	0
398	20240514	132200	26745000	59200	59200	59200	59200	0
399	20240514	132100	26745000	59200	59200	59200	59200	0
400	20240514	132000	26745000	59200	59200	59200	59200	3
401	20240514	131900	26567400	59100	59100	59100	59100	0
402	20240514	131800	26567400	59100	59100	59100	59100	13
403	20240514	131700	25799100	59000	59000	59000	59000	0
404	20240514	131600	25799100	59000	59000	59000	59000	0
405	20240514	131500	25799100	59000	59000	59000	59000	0
406	20240514	131400	25799100	59000	59000	59000	59000	0
407	20240514	131300	25799100	59000	59000	59000	59000	0
408	20240514	131200	25799100	59000	59000	59000	59000	0
409	20240514	131100	25799100	59000	59000	59000	59000	0
410	20240514	131000	25799100	59000	59000	59000	59000	2
411	20240514	130900	25681100	59000	59000	59000	59000	0
412	20240514	130800	25681100	59000	59000	59000	59000	0
413	20240514	130700	25681100	59000	59000	59000	59000	0
414	20240514	130600	25681100	59000	59000	59000	59000	0
415	20240514	130500	25681100	59000	59000	59000	59000	0
416	20240514	130400	25681100	59000	59000	59000	59000	0
417	20240514	130300	25681100	59000	59000	59000	59000	0
418	20240514	130200	25681100	59000	59000	59000	59000	0
419	20240514	130100	25681100	59000	59000	59000	59000	0
420	20240514	130000	25681100	59000	59000	59000	59000	0
421	20240514	125900	25681100	59000	59000	59000	59000	1
422	20240514	125800	25622100	59000	59000	59000	59000	0
423	20240514	125700	25622100	59000	59000	59000	59000	0
424	20240514	125600	25622100	59000	59000	59000	59000	0
425	20240514	125500	25622100	59000	59000	59000	59000	0
426	20240514	125400	25622100	59000	59000	59000	59000	1
427	20240514	125300	25563100	59000	59000	59000	59000	0
428	20240514	125200	25563100	59000	59000	59000	59000	0
429	20240514	125100	25563100	59000	59000	59000	59000	0
430	20240514	125000	25563100	59000	59000	59000	59000	2
431	20240514	124900	25445100	59100	59100	59100	59100	0
432	20240514	124800	25445100	59100	59100	59100	59100	5
433	20240514	124700	25149600	59100	59100	59100	59100	0
434	20240514	124600	25149600	59100	59100	59100	59100	0
435	20240514	124500	25149600	59100	59100	59100	59100	0
436	20240514	124400	25149600	59100	59100	59100	59100	0
437	20240514	124300	25149600	59100	59100	59100	59100	0
438	20240514	124200	25149600	59100	59100	59100	59100	0
439	20240514	124100	25149600	59100	59100	59100	59100	0
440	20240514	124000	25149600	59100	59100	59100	59100	2
441	20240514	123900	25031400	58900	58900	58900	58900	0
442	20240514	123800	25031400	58900	58900	58900	58900	0
443	20240514	123700	25031400	58900	58900	58900	58900	0
444	20240514	123600	25031400	58900	58900	58900	58900	0
445	20240514	123500	25031400	58900	58900	58900	58900	0
446	20240514	123400	25031400	58900	58900	58900	58900	0
447	20240514	123300	25031400	58900	58900	58900	58900	0
448	20240514	123200	25031400	58900	58900	58900	58900	0
449	20240514	123100	25031400	58900	58900	58900	58900	0
450	20240514	123000	25031400	58900	58900	58900	58900	2
451	20240514	122900	24913600	59000	59000	59000	59000	0
452	20240514	122800	24913600	59000	59000	59000	59000	0
453	20240514	122700	24913600	59000	59000	59000	59000	2
454	20240514	122600	24795600	59000	59000	59000	59000	0
455	20240514	122500	24795600	59000	59000	59000	59000	4
456	20240514	122400	24559600	59000	59000	59000	59000	0
457	20240514	122300	24559600	59000	59000	59000	59000	0
458	20240514	122200	24559600	59000	59000	59000	59000	0
459	20240514	122100	24559600	59000	59000	59000	59000	0
460	20240514	122000	24559600	59000	58900	59000	58900	3
461	20240514	121900	24382700	58900	58900	58900	58900	0
462	20240514	121800	24382700	58900	58900	58900	58900	0
463	20240514	121700	24382700	58900	58900	58900	58900	0
464	20240514	121600	24382700	58900	58900	58900	58900	0
465	20240514	121500	24382700	58900	58900	58900	58900	0
466	20240514	121400	24382700	58900	58900	58900	58900	0
467	20240514	121300	24382700	58900	58900	58900	58900	0
468	20240514	121200	24382700	58900	58900	58900	58900	0
469	20240514	121100	24382700	58900	58900	58900	58900	0
470	20240514	121000	24382700	58900	58900	58900	58900	2
471	20240514	120900	24264900	59000	59000	59000	59000	0
472	20240514	120800	24264900	59000	59000	59000	59000	0
473	20240514	120700	24264900	59000	59000	59000	59000	0
474	20240514	120600	24264900	59000	59000	59000	59000	0
475	20240514	120500	24264900	59000	59000	59000	59000	0
476	20240514	120400	24264900	59000	59000	59000	59000	0
477	20240514	120300	24264900	59000	59000	59000	59000	0
478	20240514	120200	24264900	59000	59000	59000	59000	0
479	20240514	120100	24264900	59000	59000	59000	59000	0
480	20240514	120000	24264900	59000	59000	59000	59000	2
481	20240514	115900	24146900	58900	58900	58900	58900	0
482	20240514	115800	24146900	58900	58900	58900	58900	0
483	20240514	115700	24146900	58900	58900	58900	58900	0
484	20240514	115600	24146900	58900	58900	58900	58900	0
485	20240514	115500	24146900	58900	58900	58900	58900	0
486	20240514	115400	24146900	58900	58900	58900	58900	0
487	20240514	115300	24146900	58900	58900	58900	58900	0
488	20240514	115200	24146900	58900	58900	58900	58900	17
489	20240514	115100	23145600	58900	58900	58900	58900	0
490	20240514	115000	23145600	58900	58900	58900	58900	3
491	20240514	114900	22968900	59000	59000	59000	59000	0
492	20240514	114800	22968900	59000	59000	59000	59000	0
493	20240514	114700	22968900	59000	59000	59000	59000	0
494	20240514	114600	22968900	59000	59000	59000	59000	0
495	20240514	114500	22968900	59000	59000	59000	59000	0
496	20240514	114400	22968900	59000	59000	59000	59000	0
497	20240514	114300	22968900	59000	59000	59000	59000	0
498	20240514	114200	22968900	59000	59000	59000	59000	0
499	20240514	114100	22968900	59000	59000	59000	59000	0
500	20240514	114000	22968900	59000	59000	59000	58900	7
501	20240514	113900	22556400	58900	58900	58900	58900	0
502	20240514	113800	22556400	58900	58900	58900	58900	0
503	20240514	113700	22556400	58900	58900	58900	58900	0
504	20240514	113600	22556400	58900	58900	58900	58900	0
505	20240514	113500	22556400	58900	58900	58900	58900	0
506	20240514	113400	22556400	58900	58900	58900	58900	0
507	20240514	113300	22556400	58900	58900	58900	58900	0
508	20240514	113200	22556400	58900	58900	58900	58900	0
509	20240514	113100	22556400	58900	58900	58900	58900	1
510	20240514	113000	22497500	58900	58900	58900	58900	2
511	20240514	112900	22379700	59000	59000	59000	59000	0
512	20240514	112800	22379700	59000	59000	59000	59000	0
513	20240514	112700	22379700	59000	59000	59000	59000	0
514	20240514	112600	22379700	59000	59000	59000	59000	0
515	20240514	112500	22379700	59000	59000	59000	59000	0
516	20240514	112400	22379700	59000	59000	59000	59000	0
517	20240514	112300	22379700	59000	59000	59000	59000	0
518	20240514	112200	22379700	59000	59000	59000	59000	0
519	20240514	112100	22379700	59000	59000	59000	59000	0
520	20240514	112000	22379700	59000	59000	59000	59000	1
521	20240514	111900	22320700	58900	58900	58900	58900	0
522	20240514	111800	22320700	58900	58900	58900	58900	0
523	20240514	111700	22320700	58900	59000	59000	58900	18
524	20240514	111600	21258900	59000	59000	59000	59000	0
525	20240514	111500	21258900	59000	59000	59000	59000	1
526	20240514	111400	21199900	59000	59000	59000	59000	0
527	20240514	111300	21199900	59000	59000	59000	59000	0
528	20240514	111200	21199900	59000	59000	59000	59000	0
529	20240514	111100	21199900	59000	59000	59000	59000	1
530	20240514	111000	21140900	59000	59000	59000	59000	5
531	20240514	110900	20845900	59100	59100	59100	59100	0
532	20240514	110800	20845900	59100	59100	59100	59100	0
533	20240514	110700	20845900	59100	59100	59100	59100	0
534	20240514	110600	20845900	59100	59100	59100	59100	0
535	20240514	110500	20845900	59100	59100	59100	59100	0
536	20240514	110400	20845900	59100	59100	59100	59100	0
537	20240514	110300	20845900	59100	59100	59100	59100	0
538	20240514	110200	20845900	59100	59100	59100	59100	0
539	20240514	110100	20845900	59100	59100	59100	59100	0
540	20240514	110000	20845900	59100	59100	59100	59100	2
541	20240514	105900	20727700	59000	59000	59000	59000	0
542	20240514	105800	20727700	59000	59000	59000	59000	0
543	20240514	105700	20727700	59000	59000	59000	59000	0
544	20240514	105600	20727700	59000	59000	59000	59000	0
545	20240514	105500	20727700	59000	59000	59000	59000	0
546	20240514	105400	20727700	59000	59000	59000	59000	0
547	20240514	105300	20727700	59000	59000	59000	59000	0
548	20240514	105200	20727700	59000	59000	59000	59000	0
549	20240514	105100	20727700	59000	59000	59000	59000	0
550	20240514	105000	20727700	59000	59100	59100	59000	4
551	20240514	104900	20491600	59000	59000	59000	59000	1
552	20240514	104800	20432600	59100	59100	59100	59100	0
553	20240514	104700	20432600	59100	59100	59100	59100	0
554	20240514	104600	20432600	59100	59100	59100	59100	1
555	20240514	104500	20373500	59100	59100	59100	59100	0
556	20240514	104400	20373500	59100	59100	59100	59100	0
557	20240514	104300	20373500	59100	59100	59100	59100	0
558	20240514	104200	20373500	59100	59100	59100	59100	0
559	20240514	104100	20373500	59100	59100	59100	59100	0
560	20240514	104000	20373500	59100	59100	59100	59100	3
561	20240514	103900	20196200	59000	59000	59000	59000	0
562	20240514	103800	20196200	59000	59000	59000	59000	0
563	20240514	103700	20196200	59000	59000	59000	59000	0
564	20240514	103600	20196200	59000	59000	59000	59000	0
565	20240514	103500	20196200	59000	59000	59000	59000	0
566	20240514	103400	20196200	59000	59000	59000	59000	0
567	20240514	103300	20196200	59000	59000	59000	59000	0
568	20240514	103200	20196200	59000	59000	59000	59000	0
569	20240514	103100	20196200	59000	59000	59000	59000	0
570	20240514	103000	20196200	59000	59000	59000	59000	5
571	20240514	102900	19901200	59000	59000	59000	59000	0
572	20240514	102800	19901200	59000	59000	59000	59000	0
573	20240514	102700	19901200	59000	59000	59000	59000	0
574	20240514	102600	19901200	59000	59000	59000	59000	0
575	20240514	102500	19901200	59000	59000	59000	59000	0
576	20240514	102400	19901200	59000	59000	59000	59000	20
577	20240514	102300	18721200	59000	59000	59000	59000	0
578	20240514	102200	18721200	59000	59100	59100	59000	5
579	20240514	102100	18425900	59200	59200	59200	59200	0
580	20240514	102000	18425900	59200	59200	59200	59200	3
581	20240514	101900	18248300	59200	59200	59200	59200	0
582	20240514	101800	18248300	59200	59200	59200	59200	0
583	20240514	101700	18248300	59200	59200	59200	59200	0
584	20240514	101600	18248300	59200	59200	59200	59200	1
585	20240514	101500	18189100	59100	59100	59100	59100	0
586	20240514	101400	18189100	59100	59100	59100	59100	0
587	20240514	101300	18189100	59100	59100	59100	59100	0
588	20240514	101200	18189100	59100	59100	59100	59100	0
589	20240514	101100	18189100	59100	59100	59100	59100	2
590	20240514	101000	18070900	59100	59200	59200	59100	5
591	20240514	100900	17775200	59200	59200	59200	59200	0
592	20240514	100800	17775200	59200	59200	59200	59200	0
593	20240514	100700	17775200	59200	59200	59200	59200	0
594	20240514	100600	17775200	59200	59200	59200	59200	0
595	20240514	100500	17775200	59200	59200	59200	59200	0
596	20240514	100400	17775200	59200	59200	59200	59200	3
597	20240514	100300	17597600	59200	59200	59200	59200	0
598	20240514	100200	17597600	59200	59200	59200	59200	0
599	20240514	100100	17597600	59200	59200	59200	59200	0
600	20240514	100000	17597600	59200	59200	59200	59200	5
601	20240514	095900	17301600	59200	59200	59200	59200	0
602	20240514	095800	17301600	59200	59200	59200	59200	0
603	20240514	095700	17301600	59200	59200	59200	59200	0
604	20240514	095600	17301600	59200	59200	59200	59200	0
605	20240514	095500	17301600	59200	59200	59200	59200	3
606	20240514	095400	17124000	59000	59000	59000	59000	0
607	20240514	095300	17124000	59000	59000	59000	59000	0
608	20240514	095200	17124000	59000	59000	59000	59000	0
609	20240514	095100	17124000	59000	59000	59000	59000	0
610	20240514	095000	17124000	59000	59000	59000	59000	7
611	20240514	094900	16711000	59200	59200	59200	59200	0
612	20240514	094800	16711000	59200	59200	59200	59200	0
613	20240514	094700	16711000	59200	59200	59200	59200	0
614	20240514	094600	16711000	59200	59200	59200	59200	0
615	20240514	094500	16711000	59200	59200	59200	59200	0
616	20240514	094400	16711000	59200	59200	59200	59200	0
617	20240514	094300	16711000	59200	59200	59200	59200	2
618	20240514	094200	16592600	59200	59200	59200	59200	0
619	20240514	094100	16592600	59200	59200	59200	59200	2
620	20240514	094000	16474200	59200	59200	59200	59200	12
621	20240514	093900	15763800	59200	59200	59200	59200	0
622	20240514	093800	15763800	59200	59200	59200	59200	2
623	20240514	093700	15645400	59200	59200	59200	59200	3
624	20240514	093600	15467800	59200	59200	59200	59200	1
625	20240514	093500	15408600	59000	59000	59000	59000	0
626	20240514	093400	15408600	59000	59000	59000	59000	0
627	20240514	093300	15408600	59000	59000	59000	59000	0
628	20240514	093200	15408600	59000	59000	59000	59000	0
629	20240514	093100	15408600	59000	59000	59000	59000	5
630	20240514	093000	15113600	59000	59000	59000	59000	10
631	20240514	092900	14523600	59100	59100	59100	59100	0
632	20240514	092800	14523600	59100	59100	59100	59100	0
633	20240514	092700	14523600	59100	59100	59100	59100	0
634	20240514	092600	14523600	59100	59100	59100	59100	5
635	20240514	092500	14228100	59100	59100	59100	59100	0
636	20240514	092400	14228100	59100	59100	59100	59100	0
637	20240514	092300	14228100	59100	59100	59100	59100	0
638	20240514	092200	14228100	59100	59100	59100	59100	6
639	20240514	092100	13873500	59200	59200	59200	59200	12
640	20240514	092000	13163100	59200	59200	59200	59200	13
641	20240514	091900	12393500	59000	59000	59000	59000	0
642	20240514	091800	12393500	59000	59000	59000	59000	0
643	20240514	091700	12393500	59000	59000	59000	59000	0
644	20240514	091600	12393500	59000	59000	59000	59000	46
645	20240514	091500	9679500	58900	59200	59200	58900	156
646	20240514	091400	473900	59400	59400	59400	59400	0
647	20240514	091300	473900	59400	59400	59400	59400	0
648	20240514	091200	473900	59400	59300	59400	59300	3
649	20240514	091100	295800	59000	59000	59000	59000	0
650	20240514	091000	295800	59000	59000	59000	59000	0
651	20240514	090900	295800	59000	59000	59000	59000	0
652	20240514	090800	295800	59000	59000	59000	59000	0
653	20240514	090700	295800	59000	59000	59000	59000	0
654	20240514	090600	295800	59000	59000	59000	59000	0
655	20240514	090500	295800	59000	59000	59000	59000	0
656	20240514	090400	295800	59000	59000	59000	59000	0
657	20240514	090300	295800	59000	59000	59000	59000	0
658	20240514	090200	295800	59000	59000	59000	59000	0
659	20240514	090100	295800	59000	59000	59000	59000	3
660	20240514	090000	118800	59400	59400	59400	59400	2