KissMeData/107590/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	200700	526760200	93900	93900	93900	93900	17
3	20240524	200600	526760200	93900	93900	93900	93900	0
4	20240524	200500	526760200	93900	93900	93900	93900	0
5	20240524	200400	526760200	93900	93900	93900	93900	0
6	20240524	200300	526760200	93900	93900	93900	93900	0
7	20240524	200200	526760200	93900	93900	93900	93900	0
8	20240524	200100	526760200	93900	93900	93900	93900	0
9	20240524	200000	526760200	93900	93900	93900	93900	0
10	20240524	195900	526760200	93900	93900	93900	93900	0
11	20240524	195800	526760200	93900	93900	93900	93900	0
12	20240524	195700	526760200	93900	93900	93900	93900	0
13	20240524	195600	526760200	93900	93900	93900	93900	0
14	20240524	195500	526760200	93900	93900	93900	93900	0
15	20240524	195400	526760200	93900	93900	93900	93900	0
16	20240524	195300	526760200	93900	93900	93900	93900	0
17	20240524	195200	526760200	93900	93900	93900	93900	0
18	20240524	195100	526760200	93900	93900	93900	93900	0
19	20240524	195000	526760200	93900	93900	93900	93900	0
20	20240524	194900	526760200	93900	93900	93900	93900	0
21	20240524	194800	526760200	93900	93900	93900	93900	0
22	20240524	194700	526760200	93900	93900	93900	93900	0
23	20240524	194600	526760200	93900	93900	93900	93900	0
24	20240524	194500	526760200	93900	93900	93900	93900	0
25	20240524	194400	526760200	93900	93900	93900	93900	0
26	20240524	194300	526760200	93900	93900	93900	93900	0
27	20240524	194200	526760200	93900	93900	93900	93900	0
28	20240524	194100	526760200	93900	93900	93900	93900	0
29	20240524	194000	526760200	93900	93900	93900	93900	0
30	20240524	193900	526760200	93900	93900	93900	93900	0
31	20240524	193800	526760200	93900	93900	93900	93900	0
32	20240524	193700	526760200	93900	93900	93900	93900	17
33	20240524	193600	526760200	93900	93900	93900	93900	0
34	20240524	193500	526760200	93900	93900	93900	93900	0
35	20240524	193400	526760200	93900	93900	93900	93900	0
36	20240524	193300	526760200	93900	93900	93900	93900	0
37	20240524	193200	526760200	93900	93900	93900	93900	0
38	20240524	193100	526760200	93900	93900	93900	93900	0
39	20240524	193000	526760200	93900	93900	93900	93900	0
40	20240524	192900	526760200	93900	93900	93900	93900	0
41	20240524	192800	526760200	93900	93900	93900	93900	0
42	20240524	192700	526760200	93900	93900	93900	93900	0
43	20240524	192600	526760200	93900	93900	93900	93900	0
44	20240524	192500	526760200	93900	93900	93900	93900	0
45	20240524	192400	526760200	93900	93900	93900	93900	0
46	20240524	192300	526760200	93900	93900	93900	93900	0
47	20240524	192200	526760200	93900	93900	93900	93900	0
48	20240524	192100	526760200	93900	93900	93900	93900	0
49	20240524	192000	526760200	93900	93900	93900	93900	0
50	20240524	191900	526760200	93900	93900	93900	93900	0
51	20240524	191800	526760200	93900	93900	93900	93900	0
52	20240524	191700	526760200	93900	93900	93900	93900	0
53	20240524	191600	526760200	93900	93900	93900	93900	0
54	20240524	191500	526760200	93900	93900	93900	93900	0
55	20240524	191400	526760200	93900	93900	93900	93900	0
56	20240524	191300	526760200	93900	93900	93900	93900	0
57	20240524	191200	526760200	93900	93900	93900	93900	0
58	20240524	191100	526760200	93900	93900	93900	93900	0
59	20240524	191000	526760200	93900	93900	93900	93900	0
60	20240524	190900	526760200	93900	93900	93900	93900	0
61	20240524	190800	526760200	93900	93900	93900	93900	0
62	20240524	190700	526760200	93900	93900	93900	93900	17
63	20240524	190600	526760200	93900	93900	93900	93900	0
64	20240524	190500	526760200	93900	93900	93900	93900	0
65	20240524	190400	526760200	93900	93900	93900	93900	0
66	20240524	190300	526760200	93900	93900	93900	93900	0
67	20240524	190200	526760200	93900	93900	93900	93900	0
68	20240524	190100	526760200	93900	93900	93900	93900	0
69	20240524	190000	526760200	93900	93900	93900	93900	0
70	20240524	185900	526760200	93900	93900	93900	93900	0
71	20240524	185800	526760200	93900	93900	93900	93900	0
72	20240524	185700	526760200	93900	93900	93900	93900	0
73	20240524	185600	526760200	93900	93900	93900	93900	0
74	20240524	185500	526760200	93900	93900	93900	93900	0
75	20240524	185400	526760200	93900	93900	93900	93900	0
76	20240524	185300	526760200	93900	93900	93900	93900	0
77	20240524	185200	526760200	93900	93900	93900	93900	0
78	20240524	185100	526760200	93900	93900	93900	93900	0
79	20240524	185000	526760200	93900	93900	93900	93900	0
80	20240524	184900	526760200	93900	93900	93900	93900	0
81	20240524	184800	526760200	93900	93900	93900	93900	0
82	20240524	184700	526760200	93900	93900	93900	93900	0
83	20240524	184600	526760200	93900	93900	93900	93900	0
84	20240524	184500	526760200	93900	93900	93900	93900	0
85	20240524	184400	526760200	93900	93900	93900	93900	0
86	20240524	184300	526760200	93900	93900	93900	93900	0
87	20240524	184200	526760200	93900	93900	93900	93900	0
88	20240524	184100	526760200	93900	93900	93900	93900	0
89	20240524	184000	526760200	93900	93900	93900	93900	0
90	20240524	183900	526760200	93900	93900	93900	93900	0
91	20240524	183800	526760200	93900	93900	93900	93900	0
92	20240524	183700	526760200	93900	93900	93900	93900	17
93	20240524	183600	526760200	93900	93900	93900	93900	0
94	20240524	183500	526760200	93900	93900	93900	93900	0
95	20240524	183400	526760200	93900	93900	93900	93900	0
96	20240524	183300	526760200	93900	93900	93900	93900	0
97	20240524	183200	526760200	93900	93900	93900	93900	0
98	20240524	183100	526760200	93900	93900	93900	93900	0
99	20240524	183000	526760200	93900	93900	93900	93900	0
100	20240524	182900	526760200	93900	93900	93900	93900	0
101	20240524	182800	526760200	93900	93900	93900	93900	0
102	20240524	182700	526760200	93900	93900	93900	93900	0
103	20240524	182600	526760200	93900	93900	93900	93900	0
104	20240524	182500	526760200	93900	93900	93900	93900	0
105	20240524	182400	526760200	93900	93900	93900	93900	0
106	20240524	182300	526760200	93900	93900	93900	93900	0
107	20240524	182200	526760200	93900	93900	93900	93900	0
108	20240524	182100	526760200	93900	93900	93900	93900	0
109	20240524	182000	526760200	93900	93900	93900	93900	0
110	20240524	181900	526760200	93900	93900	93900	93900	0
111	20240524	181800	526760200	93900	93900	93900	93900	0
112	20240524	181700	526760200	93900	93900	93900	93900	0
113	20240524	181600	526760200	93900	93900	93900	93900	0
114	20240524	181500	526760200	93900	93900	93900	93900	0
115	20240524	181400	526760200	93900	93900	93900	93900	0
116	20240524	181300	526760200	93900	93900	93900	93900	0
117	20240524	181200	526760200	93900	93900	93900	93900	0
118	20240524	181100	526760200	93900	93900	93900	93900	0
119	20240524	181000	526760200	93900	93900	93900	93900	0
120	20240524	180900	526760200	93900	93900	93900	93900	0
121	20240524	180800	526760200	93900	93900	93900	93900	0
122	20240524	180700	526760200	93900	93900	93900	93900	17
123	20240524	180600	526760200	93900	93900	93900	93900	0
124	20240524	180500	526760200	93900	93900	93900	93900	0
125	20240524	180400	526760200	93900	93900	93900	93900	0
126	20240524	180300	526760200	93900	93900	93900	93900	0
127	20240524	180200	526760200	93900	93900	93900	93900	0
128	20240524	180100	526760200	93900	93900	93900	93900	0
129	20240524	180000	526760200	93900	93900	93900	93900	0
130	20240524	175900	526760200	93900	93900	93900	93900	0
131	20240524	175800	526760200	93900	93900	93900	93900	0
132	20240524	175700	526760200	93900	93900	93900	93900	0
133	20240524	175600	526760200	93900	93900	93900	93900	0
134	20240524	175500	526760200	93900	93900	93900	93900	0
135	20240524	175400	526760200	93900	93900	93900	93900	0
136	20240524	175300	526760200	93900	93900	93900	93900	0
137	20240524	175200	526760200	93900	93900	93900	93900	0
138	20240524	175100	526760200	93900	93900	93900	93900	0
139	20240524	175000	526760200	93900	93900	93900	93900	0
140	20240524	174900	526760200	93900	93900	93900	93900	0
141	20240524	174800	526760200	93900	93900	93900	93900	0
142	20240524	174700	526760200	93900	93900	93900	93900	0
143	20240524	174600	526760200	93900	93900	93900	93900	0
144	20240524	174500	526760200	93900	93900	93900	93900	0
145	20240524	174400	526760200	93900	93900	93900	93900	0
146	20240524	174300	526760200	93900	93900	93900	93900	0
147	20240524	174200	526760200	93900	93900	93900	93900	0
148	20240524	174100	526760200	93900	93900	93900	93900	0
149	20240524	174000	526760200	93900	93900	93900	93900	0
150	20240524	173900	526760200	93900	93900	93900	93900	0
151	20240524	173800	526760200	93900	93900	93900	93900	0
152	20240524	173700	526760200	93900	93900	93900	93900	17
153	20240524	173600	526760200	93900	93900	93900	93900	0
154	20240524	173500	526760200	93900	93900	93900	93900	0
155	20240524	173400	526760200	93900	93900	93900	93900	0
156	20240524	173300	526760200	93900	93900	93900	93900	0
157	20240524	173200	526760200	93900	93900	93900	93900	0
158	20240524	173100	526760200	93900	93900	93900	93900	0
159	20240524	173000	526760200	93900	93900	93900	93900	0
160	20240524	172900	526760200	93900	93900	93900	93900	0
161	20240524	172800	526760200	93900	93900	93900	93900	0
162	20240524	172700	526760200	93900	93900	93900	93900	0
163	20240524	172600	526760200	93900	93900	93900	93900	0
164	20240524	172500	526760200	93900	93900	93900	93900	0
165	20240524	172400	526760200	93900	93900	93900	93900	0
166	20240524	172300	526760200	93900	93900	93900	93900	0
167	20240524	172200	526760200	93900	93900	93900	93900	0
168	20240524	172100	526760200	93900	93900	93900	93900	0
169	20240524	172000	526760200	93900	93900	93900	93900	0
170	20240524	171900	526760200	93900	93900	93900	93900	0
171	20240524	171800	526760200	93900	93900	93900	93900	0
172	20240524	171700	526760200	93900	93900	93900	93900	0
173	20240524	171600	526760200	93900	93900	93900	93900	0
174	20240524	171500	526760200	93900	93900	93900	93900	0
175	20240524	171400	526760200	93900	93900	93900	93900	0
176	20240524	171300	526760200	93900	93900	93900	93900	0
177	20240524	171200	526760200	93900	93900	93900	93900	0
178	20240524	171100	526760200	93900	93900	93900	93900	0
179	20240524	171000	526760200	93900	93900	93900	93900	0
180	20240524	170900	526760200	93900	93900	93900	93900	0
181	20240524	170800	526760200	93900	93900	93900	93900	0
182	20240524	170700	526760200	93900	93900	93900	93900	17
183	20240524	170600	526760200	93900	93900	93900	93900	0
184	20240524	170500	526760200	93900	93900	93900	93900	0
185	20240524	170400	526760200	93900	93900	93900	93900	0
186	20240524	170300	526760200	93900	93900	93900	93900	0
187	20240524	170200	526760200	93900	93900	93900	93900	0
188	20240524	170100	526760200	93900	93900	93900	93900	0
189	20240524	170000	526760200	93900	93900	93900	93900	0
190	20240524	165900	526760200	93900	93900	93900	93900	0
191	20240524	165800	526760200	93900	93900	93900	93900	0
192	20240524	165700	526760200	93900	93900	93900	93900	0
193	20240524	165600	526760200	93900	93900	93900	93900	0
194	20240524	165500	526760200	93900	93900	93900	93900	0
195	20240524	165400	526760200	93900	93900	93900	93900	0
196	20240524	165300	526760200	93900	93900	93900	93900	0
197	20240524	165200	526760200	93900	93900	93900	93900	0
198	20240524	165100	526760200	93900	93900	93900	93900	0
199	20240524	165000	526760200	93900	93900	93900	93900	0
200	20240524	164900	526760200	93900	93900	93900	93900	0
201	20240524	164800	526760200	93900	93900	93900	93900	0
202	20240524	164700	526760200	93900	93900	93900	93900	0
203	20240524	164600	526760200	93900	93900	93900	93900	0
204	20240524	164500	526760200	93900	93900	93900	93900	0
205	20240524	164400	526760200	93900	93900	93900	93900	0
206	20240524	164300	526760200	93900	93900	93900	93900	0
207	20240524	164200	526760200	93900	93900	93900	93900	0
208	20240524	164100	526760200	93900	93900	93900	93900	0
209	20240524	164000	526760200	93900	93900	93900	93900	0
210	20240524	163900	526760200	93900	93900	93900	93900	0
211	20240524	163800	526760200	93900	93900	93900	93900	0
212	20240524	163700	526760200	93900	93900	93900	93900	17
213	20240524	163600	526760200	93900	93900	93900	93900	0
214	20240524	163500	526760200	93900	93900	93900	93900	0
215	20240524	163400	526760200	93900	93900	93900	93900	0
216	20240524	163300	526760200	93900	93900	93900	93900	0
217	20240524	163200	526760200	93900	93900	93900	93900	0
218	20240524	163100	526760200	93900	93900	93900	93900	0
219	20240524	163000	526760200	93900	93900	93900	93900	0
220	20240524	162900	526760200	93900	93900	93900	93900	0
221	20240524	162800	526760200	93900	93900	93900	93900	0
222	20240524	162700	526760200	93900	93900	93900	93900	0
223	20240524	162600	526760200	93900	93900	93900	93900	0
224	20240524	162500	526760200	93900	93900	93900	93900	0
225	20240524	162400	526760200	93900	93900	93900	93900	0
226	20240524	162300	526760200	93900	93900	93900	93900	0
227	20240524	162200	526760200	93900	93900	93900	93900	0
228	20240524	162100	526760200	93900	93900	93900	93900	0
229	20240524	162000	526760200	93900	93900	93900	93900	0
230	20240524	161900	526760200	93900	93900	93900	93900	0
231	20240524	161800	526760200	93900	93900	93900	93900	0
232	20240524	161700	526760200	93900	93900	93900	93900	0
233	20240524	161600	526760200	93900	93900	93900	93900	0
234	20240524	161500	526760200	93900	93900	93900	93900	0
235	20240524	161400	526760200	93900	93900	93900	93900	0
236	20240524	161300	526760200	93900	93900	93900	93900	0
237	20240524	161200	526760200	93900	93900	93900	93900	0
238	20240524	161100	526760200	93900	93900	93900	93900	0
239	20240524	161000	526760200	93900	93900	93900	93900	0
240	20240524	160900	526760200	93900	93900	93900	93900	0
241	20240524	160800	526760200	93900	93900	93900	93900	0
242	20240524	160700	526760200	93900	93900	93900	93900	17
243	20240524	160600	526760200	93900	93900	93900	93900	0
244	20240524	160500	526760200	93900	93900	93900	93900	0
245	20240524	160400	526760200	93900	93900	93900	93900	0
246	20240524	160300	526760200	93900	93900	93900	93900	0
247	20240524	160200	526760200	93900	93900	93900	93900	0
248	20240524	160100	526760200	93900	93900	93900	93900	0
249	20240524	160000	526760200	93900	93900	93900	93900	0
250	20240524	155900	526760200	93900	93900	93900	93900	0
251	20240524	155800	526760200	93900	93900	93900	93900	0
252	20240524	155700	526760200	93900	93900	93900	93900	0
253	20240524	155600	526760200	93900	93900	93900	93900	0
254	20240524	155500	526760200	93900	93900	93900	93900	0
255	20240524	155400	526760200	93900	93900	93900	93900	0
256	20240524	155300	526760200	93900	93900	93900	93900	0
257	20240524	155200	526760200	93900	93900	93900	93900	0
258	20240524	155100	526760200	93900	93900	93900	93900	0
259	20240524	155000	526760200	93900	93900	93900	93900	0
260	20240524	154900	526760200	93900	93900	93900	93900	0
261	20240524	154800	526760200	93900	93900	93900	93900	0
262	20240524	154700	526760200	93900	93900	93900	93900	0
263	20240524	154600	526760200	93900	93900	93900	93900	0
264	20240524	154500	526760200	93900	93900	93900	93900	0
265	20240524	154400	526760200	93900	93900	93900	93900	0
266	20240524	154300	526760200	93900	93900	93900	93900	0
267	20240524	154200	526760200	93900	93900	93900	93900	0
268	20240524	154100	526760200	93900	93900	93900	93900	0
269	20240524	154000	526760200	93900	93900	93900	93900	0
270	20240524	153900	526760200	93900	93900	93900	93900	0
271	20240524	153800	526760200	93900	93900	93900	93900	0
272	20240524	153700	526760200	93900	93900	93900	93900	17
273	20240524	153600	526760200	93900	93900	93900	93900	0
274	20240524	153500	526760200	93900	93900	93900	93900	0
275	20240524	153400	526760200	93900	93900	93900	93900	0
276	20240524	153300	526760200	93900	93900	93900	93900	0
277	20240524	153200	526760200	93900	93900	93900	93900	0
278	20240524	153100	526760200	93900	93900	93900	93900	0
279	20240524	153000	526760200	93900	93900	93900	93900	17
280	20240524	152900	525163900	93500	93500	93500	93500	0
281	20240524	152800	525163900	93500	93500	93500	93500	0
282	20240524	152700	525163900	93500	93500	93500	93500	0
283	20240524	152600	525163900	93500	93500	93500	93500	0
284	20240524	152500	525163900	93500	93500	93500	93500	0
285	20240524	152400	525163900	93500	93500	93500	93500	0
286	20240524	152300	525163900	93500	93500	93500	93500	0
287	20240524	152200	525163900	93500	93500	93500	93500	0
288	20240524	152100	525163900	93500	93500	93500	93500	0
289	20240524	152000	525163900	93500	93500	93500	93500	0
290	20240524	151900	525163900	93500	93700	93700	93500	5
291	20240524	151800	524695800	93500	93700	93700	93500	6
292	20240524	151700	524133900	93600	93600	93600	93600	0
293	20240524	151600	524133900	93600	93600	93600	93600	0
294	20240524	151500	524133900	93600	93500	93600	93500	4
295	20240524	151400	523759600	93900	93900	93900	93900	0
296	20240524	151300	523759600	93900	93900	93900	93900	0
297	20240524	151200	523759600	93900	93900	93900	93900	0
298	20240524	151100	523759600	93900	93900	93900	93900	0
299	20240524	151000	523759600	93900	93900	93900	93900	3
300	20240524	150900	523477900	93900	93900	93900	93900	0
301	20240524	150800	523477900	93900	93900	93900	93900	0
302	20240524	150700	523477900	93900	93900	93900	93900	3
303	20240524	150600	523196200	93900	93800	93900	93800	3
304	20240524	150500	522914600	93900	93900	93900	93900	1
305	20240524	150400	522820700	93100	93100	93100	93100	0
306	20240524	150300	522820700	93100	94000	94000	93100	43
307	20240524	150200	518803000	94500	94500	94500	94500	0
308	20240524	150100	518803000	94500	94400	94500	94400	3
309	20240524	150000	518519700	94400	94400	94400	94400	1
310	20240524	145900	518425300	94400	94400	94400	94400	0
311	20240524	145800	518425300	94400	94400	94400	94400	0
312	20240524	145700	518425300	94400	94400	94400	94400	0
313	20240524	145600	518425300	94400	94400	94400	94400	0
314	20240524	145500	518425300	94400	94400	94400	94400	0
315	20240524	145400	518425300	94400	94400	94400	94400	13
316	20240524	145300	517198100	94500	94300	94500	94300	19
317	20240524	145200	515406000	94100	94000	94100	94000	12
318	20240524	145100	514277100	93800	93800	93800	93800	6
319	20240524	145000	513714300	93800	93800	93800	93800	1
320	20240524	144900	513620500	93000	93000	93000	93000	0
321	20240524	144800	513620500	93000	93700	93700	93000	74
322	20240524	144700	506720400	93400	93400	93400	93400	0
323	20240524	144600	506720400	93400	93400	93400	93400	0
324	20240524	144500	506720400	93400	93400	93400	93400	24
325	20240524	144400	504478800	93400	93400	93600	93400	296
326	20240524	144300	476831800	93400	93500	93500	93400	4
327	20240524	144200	476458100	93400	93700	93700	93400	10
328	20240524	144100	475523300	93600	93700	93700	93400	8
329	20240524	144000	474775100	93700	93800	93800	93400	50
330	20240524	143900	470097000	93800	93900	93900	93800	17
331	20240524	143800	468501100	93900	94000	94000	93900	2
332	20240524	143700	468313200	94000	94000	94000	94000	57
333	20240524	143600	462955200	94000	94000	94000	94000	0
334	20240524	143500	462955200	94000	94000	94000	94000	2
335	20240524	143400	462767200	94000	94100	94200	94000	60
336	20240524	143300	457125000	94200	94200	94200	94200	2
337	20240524	143200	456936600	94100	94100	94100	94100	0
338	20240524	143100	456936600	94100	94100	94100	94100	10
339	20240524	143000	455995600	94100	94400	94400	94100	95
340	20240524	142900	447051600	94500	94500	94500	94500	3
341	20240524	142800	446768100	94500	94500	94500	94500	1
342	20240524	142700	446673600	94600	94600	94600	94600	0
343	20240524	142600	446673600	94600	94600	94600	94600	1
344	20240524	142500	446579000	94400	94400	94400	94400	0
345	20240524	142400	446579000	94400	94400	94400	94400	0
346	20240524	142300	446579000	94400	94400	94400	94400	0
347	20240524	142200	446579000	94400	94400	94400	94400	14
348	20240524	142100	445257400	94200	94300	94300	94200	4
349	20240524	142000	444880300	94200	94200	94200	94200	1
350	20240524	141900	444786100	94100	94100	94100	94100	0
351	20240524	141800	444786100	94100	94100	94100	94100	0
352	20240524	141700	444786100	94100	94100	94100	94100	0
353	20240524	141600	444786100	94100	94100	94100	94100	0
354	20240524	141500	444786100	94100	94100	94100	94100	20
355	20240524	141400	442904100	94100	94100	94100	94100	0
356	20240524	141300	442904100	94100	94100	94100	94100	3
357	20240524	141200	442621800	94100	94100	94100	94100	0
358	20240524	141100	442621800	94100	94100	94100	94100	0
359	20240524	141000	442621800	94100	94100	94100	94100	0
360	20240524	140900	442621800	94100	94100	94100	94100	6
361	20240524	140800	442057200	94100	94100	94100	94100	1
362	20240524	140700	441963100	94700	94700	94700	94700	0
363	20240524	140600	441963100	94700	94700	94700	94700	0
364	20240524	140500	441963100	94700	94700	94700	94700	0
365	20240524	140400	441963100	94700	94700	94700	94700	0
366	20240524	140300	441963100	94700	94700	94700	94700	1
367	20240524	140200	441868400	94100	94600	94600	94100	24
368	20240524	140100	439603900	94600	94400	94600	94400	2
369	20240524	140000	439414900	94400	94400	94400	94400	4
370	20240524	135900	439037300	94900	94900	94900	94900	1
371	20240524	135800	438942400	94800	94800	94800	94800	0
372	20240524	135700	438942400	94800	94800	94800	94800	1
373	20240524	135600	438847600	94800	94800	94800	94800	3
374	20240524	135500	438563200	94500	94500	94500	94500	0
375	20240524	135400	438563200	94500	94500	94500	94500	0
376	20240524	135300	438563200	94500	94500	94500	94500	0
377	20240524	135200	438563200	94500	94500	94500	94500	0
378	20240524	135100	438563200	94500	94500	94500	94500	0
379	20240524	135000	438563200	94500	94500	94500	94500	19
380	20240524	134900	436767700	94500	94600	94600	94500	167
381	20240524	134800	420983200	94500	94600	94600	94500	3
382	20240524	134700	420699500	94500	94500	94500	94500	0
383	20240524	134600	420699500	94500	94800	94800	94500	60
384	20240524	134500	415027100	94900	94900	94900	94900	2
385	20240524	134400	414837300	95000	95500	95500	95000	16
386	20240524	134300	413316300	95000	95000	95000	95000	17
387	20240524	134200	411701300	95000	95100	95100	95000	14
388	20240524	134100	410370900	95100	95000	95100	95000	15
389	20240524	134000	408945700	95100	95100	95100	95100	0
390	20240524	133900	408945700	95100	95000	95100	95000	5
391	20240524	133800	408470500	95100	95000	95100	95000	6
392	20240524	133700	407900100	95100	95100	95100	95100	6
393	20240524	133600	407329500	95100	94900	95100	94900	5
394	20240524	133500	406854200	94500	94500	94500	94500	0
395	20240524	133400	406854200	94500	95000	95000	94400	41
396	20240524	133300	402974100	95400	95400	95400	95400	1
397	20240524	133200	402878700	95700	95700	95700	95700	0
398	20240524	133100	402878700	95700	95700	95700	95700	0
399	20240524	133000	402878700	95700	95300	95700	95300	2
400	20240524	132900	402687700	95200	95000	95200	94700	13
401	20240524	132800	401452300	94900	94900	94900	94900	2
402	20240524	132700	401262500	94900	94900	94900	94900	7
403	20240524	132600	400598200	95500	95500	95500	95500	0
404	20240524	132500	400598200	95500	94900	95500	94900	7
405	20240524	132400	399932000	95000	95100	95100	95000	3
406	20240524	132300	399646900	95400	95400	95400	95400	1
407	20240524	132200	399551500	95500	95500	96100	95500	102
408	20240524	132100	389809900	92500	92500	92500	92500	0
409	20240524	132000	389809900	92500	97600	97600	92500	153
410	20240524	131900	375155700	97800	97900	97900	97800	56
411	20240524	131800	369673700	98000	98000	98000	98000	6
412	20240524	131700	369085700	98000	98000	98000	98000	0
413	20240524	131600	369085700	98000	98300	98300	98000	12
414	20240524	131500	367908600	98400	98400	98400	98400	1
415	20240524	131400	367810200	98400	98400	98400	98400	1
416	20240524	131300	367711800	98400	98400	98400	98400	0
417	20240524	131200	367711800	98400	98400	98400	98400	0
418	20240524	131100	367711800	98400	98400	98400	98400	0
419	20240524	131000	367711800	98400	98400	98400	98400	0
420	20240524	130900	367711800	98400	98400	98400	98400	0
421	20240524	130800	367711800	98400	98400	98400	98400	0
422	20240524	130700	367711800	98400	98400	98400	98400	0
423	20240524	130600	367711800	98400	98400	98400	98400	0
424	20240524	130500	367711800	98400	98400	98400	98400	0
425	20240524	130400	367711800	98400	98400	98400	98400	0
426	20240524	130300	367711800	98400	98200	98400	98200	10
427	20240524	130200	366728300	98100	98100	98100	98100	1
428	20240524	130100	366630200	98100	98300	98300	98100	4
429	20240524	130000	366237400	98400	99200	99200	98400	3
430	20240524	125900	365941400	99500	99500	99500	99500	0
431	20240524	125800	365941400	99500	99500	99500	99500	0
432	20240524	125700	365941400	99500	99500	99500	99500	0
433	20240524	125600	365941400	99500	99500	99500	99500	1
434	20240524	125500	365841900	99700	99700	99700	99700	0
435	20240524	125400	365841900	99700	99700	99700	99700	0
436	20240524	125300	365841900	99700	99700	99700	99700	1
437	20240524	125200	365742200	99700	99700	99700	99700	0
438	20240524	125100	365742200	99700	99700	99700	99700	0
439	20240524	125000	365742200	99700	99700	99700	99700	1
440	20240524	124900	365642500	99800	99800	99800	99800	0
441	20240524	124800	365642500	99800	99800	99800	99800	0
442	20240524	124700	365642500	99800	99800	99800	99800	0
443	20240524	124600	365642500	99800	99800	99800	99800	1
444	20240524	124500	365542700	99900	99900	99900	99900	0
445	20240524	124400	365542700	99900	99900	99900	99900	0
446	20240524	124300	365542700	99900	99900	99900	99900	1
447	20240524	124200	365442800	98500	98500	98500	98500	0
448	20240524	124100	365442800	98500	98500	98500	98500	0
449	20240524	124000	365442800	98500	98500	98500	98500	1
450	20240524	123900	365344300	98600	98600	98600	98600	0
451	20240524	123800	365344300	98600	98600	98600	98600	0
452	20240524	123700	365344300	98600	98700	98700	98600	2
453	20240524	123600	365147000	98800	98800	98800	98800	0
454	20240524	123500	365147000	98800	98800	98800	98800	11
455	20240524	123400	364060200	98900	98900	98900	98900	1
456	20240524	123300	363961300	98900	98900	98900	98800	3
457	20240524	123200	363664700	99000	99000	99000	99000	1
458	20240524	123100	363565700	99000	99100	99100	99000	50
459	20240524	123000	358613900	99300	99300	99300	99300	1
460	20240524	122900	358514600	99400	99400	99400	99400	0
461	20240524	122800	358514600	99400	99400	99400	99400	0
462	20240524	122700	358514600	99400	99400	99400	99400	1
463	20240524	122600	358415200	99400	99400	99400	99400	0
464	20240524	122500	358415200	99400	99400	99400	99400	0
465	20240524	122400	358415200	99400	99400	99400	99400	0
466	20240524	122300	358415200	99400	99400	99400	99400	1
467	20240524	122200	358315800	99100	99200	99200	99100	10
468	20240524	122100	357324600	99700	99700	99700	99700	0
469	20240524	122000	357324600	99700	99700	99700	99700	1
470	20240524	121900	357224900	99800	99800	99800	99800	0
471	20240524	121800	357224900	99800	99800	99800	99800	0
472	20240524	121700	357224900	99800	99800	99800	99800	1
473	20240524	121600	357125100	99700	99700	99700	99700	0
474	20240524	121500	357125100	99700	99700	99700	99700	0
475	20240524	121400	357125100	99700	99700	99700	99700	1
476	20240524	121300	357025400	99800	99800	99800	99800	0
477	20240524	121200	357025400	99800	99800	99800	99800	0
478	20240524	121100	357025400	99800	99800	99900	99800	16
479	20240524	121000	355428500	99900	99800	99900	99800	2
480	20240524	120900	355228800	99800	99800	99800	99800	4
481	20240524	120800	354829600	99800	99800	99800	99800	1
482	20240524	120700	354729800	99800	99800	99800	99800	1
483	20240524	120600	354630000	99100	99100	99100	99100	0
484	20240524	120500	354630000	99100	99100	99100	99100	0
485	20240524	120400	354630000	99100	99900	99900	99100	5
486	20240524	120300	354133300	99800	99800	99800	99800	0
487	20240524	120200	354133300	99800	99800	99800	99800	0
488	20240524	120100	354133300	99800	99900	99900	99800	2
489	20240524	120000	353933600	99300	99300	99300	99300	0
490	20240524	115900	353933600	99300	99300	99300	99300	0
491	20240524	115800	353933600	99300	99400	99400	99300	19
492	20240524	115700	352046500	100100	100100	100100	100100	1
493	20240524	115600	351946400	99300	99900	99900	99300	11
494	20240524	115500	350850800	100400	100400	100400	100400	0
495	20240524	115400	350850800	100400	100400	100400	100400	0
496	20240524	115300	350850800	100400	100400	100400	100400	1
497	20240524	115200	350750400	100400	100400	100400	100400	0
498	20240524	115100	350750400	100400	100400	100400	100000	20
499	20240524	115000	348748800	100600	100600	100600	100600	0
500	20240524	114900	348748800	100600	100600	100600	100600	0
501	20240524	114800	348748800	100600	100600	100600	100600	0
502	20240524	114700	348748800	100600	100600	100600	100600	1
503	20240524	114600	348648200	100600	100600	100600	100600	0
504	20240524	114500	348648200	100600	100600	100600	100600	0
505	20240524	114400	348648200	100600	100600	100600	100600	1
506	20240524	114300	348547600	100600	100600	100600	100600	0
507	20240524	114200	348547600	100600	100600	100600	100600	0
508	20240524	114100	348547600	100600	100600	100600	100600	1
509	20240524	114000	348447000	100600	100600	100600	100600	2
510	20240524	113900	348245800	100600	100600	100600	100600	0
511	20240524	113800	348245800	100600	101000	101000	100600	12
512	20240524	113700	347038200	101000	101000	101000	101000	0
513	20240524	113600	347038200	101000	101000	101000	101000	0
514	20240524	113500	347038200	101000	101000	101000	101000	0
515	20240524	113400	347038200	101000	101000	101000	101000	1
516	20240524	113300	346937200	101000	101000	101000	101000	0
517	20240524	113200	346937200	101000	101000	101000	101000	0
518	20240524	113100	346937200	101000	101000	101000	101000	1
519	20240524	113000	346836200	101000	101000	101000	101000	0
520	20240524	112900	346836200	101000	101000	101000	101000	0
521	20240524	112800	346836200	101000	101000	101000	101000	1
522	20240524	112700	346735200	101000	101000	101000	101000	0
523	20240524	112600	346735200	101000	101000	101000	101000	0
524	20240524	112500	346735200	101000	101000	101000	101000	0
525	20240524	112400	346735200	101000	101000	101000	101000	1
526	20240524	112300	346634200	101000	101000	101000	101000	0
527	20240524	112200	346634200	101000	101000	101000	101000	1
528	20240524	112100	346533200	100900	100900	100900	100900	3
529	20240524	112000	346230500	101100	101200	101200	101100	2
530	20240524	111900	346028200	101400	101400	101400	101400	0
531	20240524	111800	346028200	101400	101400	101400	101400	1
532	20240524	111700	345926800	101400	101400	101400	101400	0
533	20240524	111600	345926800	101400	101400	101400	101400	0
534	20240524	111500	345926800	101400	101400	101400	101400	0
535	20240524	111400	345926800	101400	101400	101400	101400	1
536	20240524	111300	345825400	101100	101100	101100	101100	1
537	20240524	111200	345724300	101400	101400	101400	101400	2
538	20240524	111100	345521500	101400	101400	101400	101400	4
539	20240524	111000	345115900	101400	101400	101400	101400	0
540	20240524	110900	345115900	101400	101400	101400	101400	0
541	20240524	110800	345115900	101400	101500	101500	101300	363
542	20240524	110700	308309400	101500	101500	101500	101500	1
543	20240524	110600	308207900	101900	101900	101900	101900	0
544	20240524	110500	308207900	101900	101900	101900	101900	1
545	20240524	110400	308106000	101900	101900	101900	101900	0
546	20240524	110300	308106000	101900	101900	101900	101900	0
547	20240524	110200	308106000	101900	101900	101900	101900	1
548	20240524	110100	308004100	101900	101900	101900	101900	0
549	20240524	110000	308004100	101900	101900	101900	101900	1
550	20240524	105900	307902200	101900	101900	101900	101900	18
551	20240524	105800	306068000	101900	101900	101900	101900	1
552	20240524	105700	305966100	101900	101800	101900	101800	8
553	20240524	105600	305151000	101800	101800	101800	101800	35
554	20240524	105500	301588000	101800	101800	101800	101800	1
555	20240524	105400	301486200	101800	101800	101800	101800	0
556	20240524	105300	301486200	101800	101800	101800	101800	0
557	20240524	105200	301486200	101800	101400	101800	101400	8
558	20240524	105100	300674600	101400	101400	101400	101400	20
559	20240524	105000	298646600	101400	101400	101400	101400	0
560	20240524	104900	298646600	101400	101400	101400	101400	0
561	20240524	104800	298646600	101400	101800	101800	101400	9
562	20240524	104700	297733500	101800	101800	101800	101800	0
563	20240524	104600	297733500	101800	101800	101800	101800	0
564	20240524	104500	297733500	101800	101800	101800	101800	1
565	20240524	104400	297631700	101400	101500	101500	101400	8
566	20240524	104300	296820400	101800	101800	101800	101800	0
567	20240524	104200	296820400	101800	101800	101800	101800	1
568	20240524	104100	296718600	101700	101700	101700	101700	197
569	20240524	104000	276683700	101700	101800	101800	101700	15
570	20240524	103900	275157000	101800	101800	101800	101800	1
571	20240524	103800	275055200	101800	101800	101800	101800	0
572	20240524	103700	275055200	101800	101800	101800	101800	0
573	20240524	103600	275055200	101800	101800	101800	101800	0
574	20240524	103500	275055200	101800	101800	101800	101800	1
575	20240524	103400	274953400	101800	101800	101800	101800	0
576	20240524	103300	274953400	101800	101800	101800	101800	1
577	20240524	103200	274851600	101800	101800	101800	101800	0
578	20240524	103100	274851600	101800	101800	101800	101800	0
579	20240524	103000	274851600	101800	101800	101800	101800	0
580	20240524	102900	274851600	101800	101800	101800	101800	1
581	20240524	102800	274749800	101800	101800	101800	101800	0
582	20240524	102700	274749800	101800	101800	101800	101800	0
583	20240524	102600	274749800	101800	101800	101800	101800	0
584	20240524	102500	274749800	101800	101800	101800	101800	1
585	20240524	102400	274648000	101700	101700	101700	101700	0
586	20240524	102300	274648000	101700	101700	101700	101700	0
587	20240524	102200	274648000	101700	101700	101700	101700	1
588	20240524	102100	274546300	101800	101800	101800	101800	0
589	20240524	102000	274546300	101800	101800	101800	101800	0
590	20240524	101900	274546300	101800	101300	101800	101300	8
591	20240524	101800	273735400	101800	101800	101800	101800	0
592	20240524	101700	273735400	101800	101800	101800	101800	0
593	20240524	101600	273735400	101800	101800	101800	101800	0
594	20240524	101500	273735400	101800	101300	101800	101300	3
595	20240524	101400	273431000	101300	101300	101300	101300	0
596	20240524	101300	273431000	101300	101300	101300	101300	1
597	20240524	101200	273329700	101900	101900	101900	101900	0
598	20240524	101100	273329700	101900	101900	101900	101900	0
599	20240524	101000	273329700	101900	101900	101900	101900	0
600	20240524	100900	273329700	101900	101900	101900	101900	1
601	20240524	100800	273227800	101600	101600	101600	101600	0
602	20240524	100700	273227800	101600	101600	101600	101600	0
603	20240524	100600	273227800	101600	101600	101600	101600	1
604	20240524	100500	273126200	101000	101000	101000	101000	0
605	20240524	100400	273126200	101000	101000	101000	101000	0
606	20240524	100300	273126200	101000	101000	101000	101000	1
607	20240524	100200	273025200	100500	100500	100500	100500	1
608	20240524	100100	272924700	100900	100900	100900	100900	1
609	20240524	100000	272823800	100500	101100	101100	100500	2
610	20240524	095900	272622200	101100	101200	101200	101100	43
611	20240524	095800	268270900	101200	101300	101300	101200	156
612	20240524	095700	252483500	101600	101600	101600	101600	0
613	20240524	095600	252483500	101600	101600	101600	101600	1
614	20240524	095500	252381900	101700	101700	101700	101700	0
615	20240524	095400	252381900	101700	101700	101700	101700	0
616	20240524	095300	252381900	101700	101200	101700	101200	18
617	20240524	095200	250558900	101200	101400	101400	101200	15
618	20240524	095100	249038700	102000	102000	102000	102000	0
619	20240524	095000	249038700	102000	102000	102000	102000	0
620	20240524	094900	249038700	102000	102000	102000	102000	1
621	20240524	094800	248936700	102600	101600	102600	101400	19
622	20240524	094700	247007600	102500	102500	102500	102500	0
623	20240524	094600	247007600	102500	102500	102500	102500	1
624	20240524	094500	246905100	102500	102500	102500	102500	5
625	20240524	094400	246392600	102500	101900	102500	101500	10
626	20240524	094300	245376200	103400	104000	104000	101400	31
627	20240524	094200	242175800	104000	103000	104000	103000	273
628	20240524	094100	213895800	103000	102200	103000	102200	62
629	20240524	094000	207515400	102800	102800	102800	102800	1
630	20240524	093900	207412600	102800	102800	102800	102800	0
631	20240524	093800	207412600	102800	102800	102800	102800	12
632	20240524	093700	206179000	103000	102400	103000	102400	14
633	20240524	093600	204739800	102400	102400	102400	102400	1
634	20240524	093500	204637400	100500	102900	102900	100500	396
635	20240524	093400	163918500	102900	102900	102900	102900	41
636	20240524	093300	159699600	102900	102400	102900	102400	31
637	20240524	093200	156511700	102900	102400	102900	102400	2
638	20240524	093100	156306400	100900	100900	100900	100900	44
639	20240524	093000	151866800	101100	102000	103000	101100	181
640	20240524	092900	133233000	102000	101400	102000	101400	240
641	20240524	092800	108758600	101000	101500	101500	101000	2
642	20240524	092700	108556100	101500	101500	101500	101500	1
643	20240524	092600	108454600	101500	101500	101500	101500	1
644	20240524	092500	108353100	101900	101900	102000	101900	14
645	20240524	092400	106925400	102000	101100	102000	101100	307
646	20240524	092300	75742600	101400	101400	101400	101400	1
647	20240524	092200	75641200	101500	101500	101500	101500	0
648	20240524	092100	75641200	101500	101500	101500	101500	1
649	20240524	092000	75539700	101500	101100	101500	101100	2
650	20240524	091900	75337100	101100	101100	101100	101100	3
651	20240524	091800	75033800	101100	101100	101100	101100	19
652	20240524	091700	73112900	101100	101200	101200	101100	33
653	20240524	091600	69773900	101500	101500	101500	101500	1
654	20240524	091500	69672400	101600	101700	102000	101600	19
655	20240524	091400	67737300	101700	101700	102000	101700	32
656	20240524	091300	64482600	101700	101700	101700	101700	5
657	20240524	091200	63974100	102000	101900	102000	101900	77
658	20240524	091100	56120400	101900	101000	102000	101000	370
659	20240524	091000	18599000	101000	100900	101000	100900	5
660	20240524	090900	18094400	99900	99900	99900	99900	0
661	20240524	090800	18094400	99900	101000	101000	99900	46
662	20240524	090700	13491400	101000	101100	101100	101000	11
663	20240524	090600	12379400	101100	101100	101100	101100	6
664	20240524	090500	11772800	100900	100900	100900	100900	2
665	20240524	090400	11571000	101400	101500	101500	101400	52
666	20240524	090300	6295100	101500	101500	101500	100300	35
667	20240524	090200	2744200	101900	101900	101900	101900	2
668	20240524	090100	2540400	102000	102000	102000	102000	10
669	20240524	090000	1520400	102000	99600	102000	99600	15