KissMeData/306200/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	210100	926125200	133000	133000	133000	133000	303
3	20240517	210000	926125200	133000	133000	133000	133000	0
4	20240517	205900	926125200	133000	133000	133000	133000	0
5	20240517	205800	926125200	133000	133000	133000	133000	0
6	20240517	205700	926125200	133000	133000	133000	133000	0
7	20240517	205600	926125200	133000	133000	133000	133000	0
8	20240517	205500	926125200	133000	133000	133000	133000	0
9	20240517	205400	926125200	133000	133000	133000	133000	0
10	20240517	205300	926125200	133000	133000	133000	133000	0
11	20240517	205200	926125200	133000	133000	133000	133000	0
12	20240517	205100	926125200	133000	133000	133000	133000	0
13	20240517	205000	926125200	133000	133000	133000	133000	0
14	20240517	204900	926125200	133000	133000	133000	133000	0
15	20240517	204800	926125200	133000	133000	133000	133000	0
16	20240517	204700	926125200	133000	133000	133000	133000	0
17	20240517	204600	926125200	133000	133000	133000	133000	0
18	20240517	204500	926125200	133000	133000	133000	133000	0
19	20240517	204400	926125200	133000	133000	133000	133000	0
20	20240517	204300	926125200	133000	133000	133000	133000	0
21	20240517	204200	926125200	133000	133000	133000	133000	0
22	20240517	204100	926125200	133000	133000	133000	133000	0
23	20240517	204000	926125200	133000	133000	133000	133000	0
24	20240517	203900	926125200	133000	133000	133000	133000	0
25	20240517	203800	926125200	133000	133000	133000	133000	0
26	20240517	203700	926125200	133000	133000	133000	133000	0
27	20240517	203600	926125200	133000	133000	133000	133000	0
28	20240517	203500	926125200	133000	133000	133000	133000	0
29	20240517	203400	926125200	133000	133000	133000	133000	0
30	20240517	203300	926125200	133000	133000	133000	133000	0
31	20240517	203200	926125200	133000	133000	133000	133000	0
32	20240517	203100	926125200	133000	133000	133000	133000	303
33	20240517	203000	926125200	133000	133000	133000	133000	0
34	20240517	202900	926125200	133000	133000	133000	133000	0
35	20240517	202800	926125200	133000	133000	133000	133000	0
36	20240517	202700	926125200	133000	133000	133000	133000	0
37	20240517	202600	926125200	133000	133000	133000	133000	0
38	20240517	202500	926125200	133000	133000	133000	133000	0
39	20240517	202400	926125200	133000	133000	133000	133000	0
40	20240517	202300	926125200	133000	133000	133000	133000	0
41	20240517	202200	926125200	133000	133000	133000	133000	0
42	20240517	202100	926125200	133000	133000	133000	133000	0
43	20240517	202000	926125200	133000	133000	133000	133000	0
44	20240517	201900	926125200	133000	133000	133000	133000	0
45	20240517	201800	926125200	133000	133000	133000	133000	0
46	20240517	201700	926125200	133000	133000	133000	133000	0
47	20240517	201600	926125200	133000	133000	133000	133000	0
48	20240517	201500	926125200	133000	133000	133000	133000	0
49	20240517	201400	926125200	133000	133000	133000	133000	0
50	20240517	201300	926125200	133000	133000	133000	133000	0
51	20240517	201200	926125200	133000	133000	133000	133000	0
52	20240517	201100	926125200	133000	133000	133000	133000	0
53	20240517	201000	926125200	133000	133000	133000	133000	0
54	20240517	200900	926125200	133000	133000	133000	133000	0
55	20240517	200800	926125200	133000	133000	133000	133000	0
56	20240517	200700	926125200	133000	133000	133000	133000	0
57	20240517	200600	926125200	133000	133000	133000	133000	0
58	20240517	200500	926125200	133000	133000	133000	133000	0
59	20240517	200400	926125200	133000	133000	133000	133000	0
60	20240517	200300	926125200	133000	133000	133000	133000	0
61	20240517	200200	926125200	133000	133000	133000	133000	0
62	20240517	200100	926125200	133000	133000	133000	133000	303
63	20240517	200000	926125200	133000	133000	133000	133000	0
64	20240517	195900	926125200	133000	133000	133000	133000	0
65	20240517	195800	926125200	133000	133000	133000	133000	0
66	20240517	195700	926125200	133000	133000	133000	133000	0
67	20240517	195600	926125200	133000	133000	133000	133000	0
68	20240517	195500	926125200	133000	133000	133000	133000	0
69	20240517	195400	926125200	133000	133000	133000	133000	0
70	20240517	195300	926125200	133000	133000	133000	133000	0
71	20240517	195200	926125200	133000	133000	133000	133000	0
72	20240517	195100	926125200	133000	133000	133000	133000	0
73	20240517	195000	926125200	133000	133000	133000	133000	0
74	20240517	194900	926125200	133000	133000	133000	133000	0
75	20240517	194800	926125200	133000	133000	133000	133000	0
76	20240517	194700	926125200	133000	133000	133000	133000	0
77	20240517	194600	926125200	133000	133000	133000	133000	0
78	20240517	194500	926125200	133000	133000	133000	133000	0
79	20240517	194400	926125200	133000	133000	133000	133000	0
80	20240517	194300	926125200	133000	133000	133000	133000	0
81	20240517	194200	926125200	133000	133000	133000	133000	0
82	20240517	194100	926125200	133000	133000	133000	133000	0
83	20240517	194000	926125200	133000	133000	133000	133000	0
84	20240517	193900	926125200	133000	133000	133000	133000	0
85	20240517	193800	926125200	133000	133000	133000	133000	0
86	20240517	193700	926125200	133000	133000	133000	133000	0
87	20240517	193600	926125200	133000	133000	133000	133000	0
88	20240517	193500	926125200	133000	133000	133000	133000	0
89	20240517	193400	926125200	133000	133000	133000	133000	0
90	20240517	193300	926125200	133000	133000	133000	133000	0
91	20240517	193200	926125200	133000	133000	133000	133000	0
92	20240517	193100	926125200	133000	133000	133000	133000	303
93	20240517	193000	926125200	133000	133000	133000	133000	0
94	20240517	192900	926125200	133000	133000	133000	133000	0
95	20240517	192800	926125200	133000	133000	133000	133000	0
96	20240517	192700	926125200	133000	133000	133000	133000	0
97	20240517	192600	926125200	133000	133000	133000	133000	0
98	20240517	192500	926125200	133000	133000	133000	133000	0
99	20240517	192400	926125200	133000	133000	133000	133000	0
100	20240517	192300	926125200	133000	133000	133000	133000	0
101	20240517	192200	926125200	133000	133000	133000	133000	0
102	20240517	192100	926125200	133000	133000	133000	133000	0
103	20240517	192000	926125200	133000	133000	133000	133000	0
104	20240517	191900	926125200	133000	133000	133000	133000	0
105	20240517	191800	926125200	133000	133000	133000	133000	0
106	20240517	191700	926125200	133000	133000	133000	133000	0
107	20240517	191600	926125200	133000	133000	133000	133000	0
108	20240517	191500	926125200	133000	133000	133000	133000	0
109	20240517	191400	926125200	133000	133000	133000	133000	0
110	20240517	191300	926125200	133000	133000	133000	133000	0
111	20240517	191200	926125200	133000	133000	133000	133000	0
112	20240517	191100	926125200	133000	133000	133000	133000	0
113	20240517	191000	926125200	133000	133000	133000	133000	0
114	20240517	190900	926125200	133000	133000	133000	133000	0
115	20240517	190800	926125200	133000	133000	133000	133000	0
116	20240517	190700	926125200	133000	133000	133000	133000	0
117	20240517	190600	926125200	133000	133000	133000	133000	0
118	20240517	190500	926125200	133000	133000	133000	133000	0
119	20240517	190400	926125200	133000	133000	133000	133000	0
120	20240517	190300	926125200	133000	133000	133000	133000	0
121	20240517	190200	926125200	133000	133000	133000	133000	0
122	20240517	190100	926125200	133000	133000	133000	133000	303
123	20240517	190000	926125200	133000	133000	133000	133000	0
124	20240517	185900	926125200	133000	133000	133000	133000	0
125	20240517	185800	926125200	133000	133000	133000	133000	0
126	20240517	185700	926125200	133000	133000	133000	133000	0
127	20240517	185600	926125200	133000	133000	133000	133000	0
128	20240517	185500	926125200	133000	133000	133000	133000	0
129	20240517	185400	926125200	133000	133000	133000	133000	0
130	20240517	185300	926125200	133000	133000	133000	133000	0
131	20240517	185200	926125200	133000	133000	133000	133000	0
132	20240517	185100	926125200	133000	133000	133000	133000	0
133	20240517	185000	926125200	133000	133000	133000	133000	0
134	20240517	184900	926125200	133000	133000	133000	133000	0
135	20240517	184800	926125200	133000	133000	133000	133000	0
136	20240517	184700	926125200	133000	133000	133000	133000	0
137	20240517	184600	926125200	133000	133000	133000	133000	0
138	20240517	184500	926125200	133000	133000	133000	133000	0
139	20240517	184400	926125200	133000	133000	133000	133000	0
140	20240517	184300	926125200	133000	133000	133000	133000	0
141	20240517	184200	926125200	133000	133000	133000	133000	0
142	20240517	184100	926125200	133000	133000	133000	133000	0
143	20240517	184000	926125200	133000	133000	133000	133000	0
144	20240517	183900	926125200	133000	133000	133000	133000	0
145	20240517	183800	926125200	133000	133000	133000	133000	0
146	20240517	183700	926125200	133000	133000	133000	133000	0
147	20240517	183600	926125200	133000	133000	133000	133000	0
148	20240517	183500	926125200	133000	133000	133000	133000	0
149	20240517	183400	926125200	133000	133000	133000	133000	0
150	20240517	183300	926125200	133000	133000	133000	133000	0
151	20240517	183200	926125200	133000	133000	133000	133000	0
152	20240517	183100	926125200	133000	133000	133000	133000	303
153	20240517	183000	926125200	133000	133000	133000	133000	0
154	20240517	182900	926125200	133000	133000	133000	133000	0
155	20240517	182800	926125200	133000	133000	133000	133000	0
156	20240517	182700	926125200	133000	133000	133000	133000	0
157	20240517	182600	926125200	133000	133000	133000	133000	0
158	20240517	182500	926125200	133000	133000	133000	133000	0
159	20240517	182400	926125200	133000	133000	133000	133000	0
160	20240517	182300	926125200	133000	133000	133000	133000	0
161	20240517	182200	926125200	133000	133000	133000	133000	0
162	20240517	182100	926125200	133000	133000	133000	133000	0
163	20240517	182000	926125200	133000	133000	133000	133000	0
164	20240517	181900	926125200	133000	133000	133000	133000	0
165	20240517	181800	926125200	133000	133000	133000	133000	0
166	20240517	181700	926125200	133000	133000	133000	133000	0
167	20240517	181600	926125200	133000	133000	133000	133000	0
168	20240517	181500	926125200	133000	133000	133000	133000	0
169	20240517	181400	926125200	133000	133000	133000	133000	0
170	20240517	181300	926125200	133000	133000	133000	133000	0
171	20240517	181200	926125200	133000	133000	133000	133000	0
172	20240517	181100	926125200	133000	133000	133000	133000	0
173	20240517	181000	926125200	133000	133000	133000	133000	0
174	20240517	180900	926125200	133000	133000	133000	133000	0
175	20240517	180800	926125200	133000	133000	133000	133000	0
176	20240517	180700	926125200	133000	133000	133000	133000	0
177	20240517	180600	926125200	133000	133000	133000	133000	0
178	20240517	180500	926125200	133000	133000	133000	133000	0
179	20240517	180400	926125200	133000	133000	133000	133000	0
180	20240517	180300	926125200	133000	133000	133000	133000	0
181	20240517	180200	926125200	133000	133000	133000	133000	0
182	20240517	180100	926125200	133000	133000	133000	133000	303
183	20240517	180000	926125200	133000	133000	133000	133000	0
184	20240517	175900	926125200	133000	133000	133000	133000	0
185	20240517	175800	926125200	133000	133000	133000	133000	0
186	20240517	175700	926125200	133000	133000	133000	133000	0
187	20240517	175600	926125200	133000	133000	133000	133000	0
188	20240517	175500	926125200	133000	133000	133000	133000	0
189	20240517	175400	926125200	133000	133000	133000	133000	0
190	20240517	175300	926125200	133000	133000	133000	133000	0
191	20240517	175200	926125200	133000	133000	133000	133000	0
192	20240517	175100	926125200	133000	133000	133000	133000	0
193	20240517	175000	926125200	133000	133000	133000	133000	0
194	20240517	174900	926125200	133000	133000	133000	133000	0
195	20240517	174800	926125200	133000	133000	133000	133000	0
196	20240517	174700	926125200	133000	133000	133000	133000	0
197	20240517	174600	926125200	133000	133000	133000	133000	0
198	20240517	174500	926125200	133000	133000	133000	133000	0
199	20240517	174400	926125200	133000	133000	133000	133000	0
200	20240517	174300	926125200	133000	133000	133000	133000	0
201	20240517	174200	926125200	133000	133000	133000	133000	0
202	20240517	174100	926125200	133000	133000	133000	133000	0
203	20240517	174000	926125200	133000	133000	133000	133000	0
204	20240517	173900	926125200	133000	133000	133000	133000	0
205	20240517	173800	926125200	133000	133000	133000	133000	0
206	20240517	173700	926125200	133000	133000	133000	133000	0
207	20240517	173600	926125200	133000	133000	133000	133000	0
208	20240517	173500	926125200	133000	133000	133000	133000	0
209	20240517	173400	926125200	133000	133000	133000	133000	0
210	20240517	173300	926125200	133000	133000	133000	133000	0
211	20240517	173200	926125200	133000	133000	133000	133000	0
212	20240517	173100	926125200	133000	133000	133000	133000	303
213	20240517	173000	926125200	133000	133000	133000	133000	0
214	20240517	172900	926125200	133000	133000	133000	133000	0
215	20240517	172800	926125200	133000	133000	133000	133000	0
216	20240517	172700	926125200	133000	133000	133000	133000	0
217	20240517	172600	926125200	133000	133000	133000	133000	0
218	20240517	172500	926125200	133000	133000	133000	133000	0
219	20240517	172400	926125200	133000	133000	133000	133000	0
220	20240517	172300	926125200	133000	133000	133000	133000	0
221	20240517	172200	926125200	133000	133000	133000	133000	0
222	20240517	172100	926125200	133000	133000	133000	133000	0
223	20240517	172000	926125200	133000	133000	133000	133000	0
224	20240517	171900	926125200	133000	133000	133000	133000	0
225	20240517	171800	926125200	133000	133000	133000	133000	0
226	20240517	171700	926125200	133000	133000	133000	133000	0
227	20240517	171600	926125200	133000	133000	133000	133000	0
228	20240517	171500	926125200	133000	133000	133000	133000	0
229	20240517	171400	926125200	133000	133000	133000	133000	0
230	20240517	171300	926125200	133000	133000	133000	133000	0
231	20240517	171200	926125200	133000	133000	133000	133000	0
232	20240517	171100	926125200	133000	133000	133000	133000	0
233	20240517	171000	926125200	133000	133000	133000	133000	0
234	20240517	170900	926125200	133000	133000	133000	133000	0
235	20240517	170800	926125200	133000	133000	133000	133000	0
236	20240517	170700	926125200	133000	133000	133000	133000	0
237	20240517	170600	926125200	133000	133000	133000	133000	0
238	20240517	170500	926125200	133000	133000	133000	133000	0
239	20240517	170400	926125200	133000	133000	133000	133000	0
240	20240517	170300	926125200	133000	133000	133000	133000	0
241	20240517	170200	926125200	133000	133000	133000	133000	0
242	20240517	170100	926125200	133000	133000	133000	133000	303
243	20240517	170000	926125200	133000	133000	133000	133000	0
244	20240517	165900	926125200	133000	133000	133000	133000	0
245	20240517	165800	926125200	133000	133000	133000	133000	0
246	20240517	165700	926125200	133000	133000	133000	133000	0
247	20240517	165600	926125200	133000	133000	133000	133000	0
248	20240517	165500	926125200	133000	133000	133000	133000	0
249	20240517	165400	926125200	133000	133000	133000	133000	0
250	20240517	165300	926125200	133000	133000	133000	133000	0
251	20240517	165200	926125200	133000	133000	133000	133000	0
252	20240517	165100	926125200	133000	133000	133000	133000	0
253	20240517	165000	926125200	133000	133000	133000	133000	0
254	20240517	164900	926125200	133000	133000	133000	133000	0
255	20240517	164800	926125200	133000	133000	133000	133000	0
256	20240517	164700	926125200	133000	133000	133000	133000	0
257	20240517	164600	926125200	133000	133000	133000	133000	0
258	20240517	164500	926125200	133000	133000	133000	133000	0
259	20240517	164400	926125200	133000	133000	133000	133000	0
260	20240517	164300	926125200	133000	133000	133000	133000	0
261	20240517	164200	926125200	133000	133000	133000	133000	0
262	20240517	164100	926125200	133000	133000	133000	133000	0
263	20240517	164000	926125200	133000	133000	133000	133000	0
264	20240517	163900	926125200	133000	133000	133000	133000	0
265	20240517	163800	926125200	133000	133000	133000	133000	0
266	20240517	163700	926125200	133000	133000	133000	133000	0
267	20240517	163600	926125200	133000	133000	133000	133000	0
268	20240517	163500	926125200	133000	133000	133000	133000	0
269	20240517	163400	926125200	133000	133000	133000	133000	0
270	20240517	163300	926125200	133000	133000	133000	133000	0
271	20240517	163200	926125200	133000	133000	133000	133000	0
272	20240517	163100	926125200	133000	133000	133000	133000	303
273	20240517	163000	926125200	133000	133000	133000	133000	0
274	20240517	162900	926125200	133000	133000	133000	133000	0
275	20240517	162800	926125200	133000	133000	133000	133000	0
276	20240517	162700	926125200	133000	133000	133000	133000	0
277	20240517	162600	926125200	133000	133000	133000	133000	0
278	20240517	162500	926125200	133000	133000	133000	133000	0
279	20240517	162400	926125200	133000	133000	133000	133000	0
280	20240517	162300	926125200	133000	133000	133000	133000	0
281	20240517	162200	926125200	133000	133000	133000	133000	0
282	20240517	162100	926125200	133000	133000	133000	133000	0
283	20240517	162000	926125200	133000	133000	133000	133000	0
284	20240517	161900	926125200	133000	133000	133000	133000	0
285	20240517	161800	926125200	133000	133000	133000	133000	0
286	20240517	161700	926125200	133000	133000	133000	133000	0
287	20240517	161600	926125200	133000	133000	133000	133000	0
288	20240517	161500	926125200	133000	133000	133000	133000	0
289	20240517	161400	926125200	133000	133000	133000	133000	0
290	20240517	161300	926125200	133000	133000	133000	133000	0
291	20240517	161200	926125200	133000	133000	133000	133000	0
292	20240517	161100	926125200	133000	133000	133000	133000	0
293	20240517	161000	926125200	133000	133000	133000	133000	0
294	20240517	160900	926125200	133000	133000	133000	133000	0
295	20240517	160800	926125200	133000	133000	133000	133000	0
296	20240517	160700	926125200	133000	133000	133000	133000	0
297	20240517	160600	926125200	133000	133000	133000	133000	0
298	20240517	160500	926125200	133000	133000	133000	133000	0
299	20240517	160400	926125200	133000	133000	133000	133000	0
300	20240517	160300	926125200	133000	133000	133000	133000	0
301	20240517	160200	926125200	133000	133000	133000	133000	0
302	20240517	160100	926125200	133000	133000	133000	133000	303
303	20240517	160000	926125200	133000	133000	133000	133000	0
304	20240517	155900	926125200	133000	133000	133000	133000	0
305	20240517	155800	926125200	133000	133000	133000	133000	0
306	20240517	155700	926125200	133000	133000	133000	133000	0
307	20240517	155600	926125200	133000	133000	133000	133000	0
308	20240517	155500	926125200	133000	133000	133000	133000	0
309	20240517	155400	926125200	133000	133000	133000	133000	0
310	20240517	155300	926125200	133000	133000	133000	133000	0
311	20240517	155200	926125200	133000	133000	133000	133000	0
312	20240517	155100	926125200	133000	133000	133000	133000	0
313	20240517	155000	926125200	133000	133000	133000	133000	0
314	20240517	154900	926125200	133000	133000	133000	133000	0
315	20240517	154800	926125200	133000	133000	133000	133000	0
316	20240517	154700	926125200	133000	133000	133000	133000	0
317	20240517	154600	926125200	133000	133000	133000	133000	0
318	20240517	154500	926125200	133000	133000	133000	133000	0
319	20240517	154400	926125200	133000	133000	133000	133000	0
320	20240517	154300	926125200	133000	133000	133000	133000	0
321	20240517	154200	926125200	133000	133000	133000	133000	0
322	20240517	154100	926125200	133000	133000	133000	133000	0
323	20240517	154000	926125200	133000	133000	133000	133000	0
324	20240517	153900	926125200	133000	133000	133000	133000	0
325	20240517	153800	926125200	133000	133000	133000	133000	0
326	20240517	153700	926125200	133000	133000	133000	133000	0
327	20240517	153600	926125200	133000	133000	133000	133000	0
328	20240517	153500	926125200	133000	133000	133000	133000	0
329	20240517	153400	926125200	133000	133000	133000	133000	0
330	20240517	153300	926125200	133000	133000	133000	133000	0
331	20240517	153200	926125200	133000	133000	133000	133000	0
332	20240517	153100	926125200	133000	133000	133000	133000	303
333	20240517	153000	926125200	133000	133000	133000	133000	303
334	20240517	152900	885826200	133000	133000	133000	133000	0
335	20240517	152800	885826200	133000	133000	133000	133000	0
336	20240517	152700	885826200	133000	133000	133000	133000	0
337	20240517	152600	885826200	133000	133000	133000	133000	0
338	20240517	152500	885826200	133000	133000	133000	133000	0
339	20240517	152400	885826200	133000	133000	133000	133000	0
340	20240517	152300	885826200	133000	133000	133000	133000	0
341	20240517	152200	885826200	133000	133000	133000	133000	0
342	20240517	152100	885826200	133000	133000	133000	133000	0
343	20240517	152000	885826200	133000	133000	133000	133000	0
344	20240517	151900	885826200	133000	133000	133000	133000	51
345	20240517	151800	879043200	133000	133100	133100	133000	113
346	20240517	151700	864003300	133100	133100	133100	133100	3
347	20240517	151600	863604000	133100	133100	133100	133100	1
348	20240517	151500	863470900	133100	133100	133100	133100	1
349	20240517	151400	863337800	133100	133100	133100	133100	20
350	20240517	151300	860675800	133100	133100	133100	133100	3
351	20240517	151200	860276500	133200	133200	133200	133200	1
352	20240517	151100	860143300	133200	133200	133200	133200	1
353	20240517	151000	860010100	133200	133200	133200	133200	13
354	20240517	150900	858278500	133300	133300	133300	133300	0
355	20240517	150800	858278500	133300	133300	133300	133300	0
356	20240517	150700	858278500	133300	133300	133300	133300	5
357	20240517	150600	857612000	133300	133300	133300	133300	0
358	20240517	150500	857612000	133300	133300	133400	133200	19
359	20240517	150400	855078600	133400	133400	133400	133400	0
360	20240517	150300	855078600	133400	133400	133400	133400	1
361	20240517	150200	854945200	133300	133300	133300	133300	5
362	20240517	150100	854278700	133200	133200	133200	133200	0
363	20240517	150000	854278700	133200	133200	133200	133200	0
364	20240517	145900	854278700	133200	133200	133200	133200	27
365	20240517	145800	850682300	133200	133200	133200	133200	10
366	20240517	145700	849350300	133100	133100	133100	133100	0
367	20240517	145600	849350300	133100	133100	133100	133100	0
368	20240517	145500	849350300	133100	133000	133100	133000	24
369	20240517	145400	846156000	133100	133100	133100	133100	1
370	20240517	145300	846022900	133100	133100	133100	133100	2
371	20240517	145200	845756700	133100	133100	133100	133100	0
372	20240517	145100	845756700	133100	133100	133100	133100	3
373	20240517	145000	845357400	133100	133100	133100	133100	2
374	20240517	144900	845091200	133100	133100	133100	133100	6
375	20240517	144800	844292600	133100	133100	133100	133100	0
376	20240517	144700	844292600	133100	133100	133100	133100	2
377	20240517	144600	844026400	133100	133100	133100	133100	0
378	20240517	144500	844026400	133100	133100	133100	133100	0
379	20240517	144400	844026400	133100	133100	133100	133100	1
380	20240517	144300	843893300	133000	133000	133000	133000	0
381	20240517	144200	843893300	133000	133000	133000	133000	59
382	20240517	144100	836046300	133100	133100	133100	133100	0
383	20240517	144000	836046300	133100	133100	133100	133100	0
384	20240517	143900	836046300	133100	133100	133100	133100	16
385	20240517	143800	833916700	133200	133200	133200	133200	0
386	20240517	143700	833916700	133200	133200	133200	133200	10
387	20240517	143600	832584700	133100	133100	133100	133100	10
388	20240517	143500	831253700	133200	133200	133200	133200	10
389	20240517	143400	829921700	133300	133300	133300	133300	0
390	20240517	143300	829921700	133300	133300	133300	133300	0
391	20240517	143200	829921700	133300	133300	133300	133300	0
392	20240517	143100	829921700	133300	133300	133300	133300	1
393	20240517	143000	829788400	133300	133300	133300	133300	6
394	20240517	142900	828988600	133300	133300	133300	133300	0
395	20240517	142800	828988600	133300	133300	133300	133300	0
396	20240517	142700	828988600	133300	133300	133300	133300	4
397	20240517	142600	828455400	133300	133300	133300	133300	0
398	20240517	142500	828455400	133300	133300	133300	133300	4
399	20240517	142400	827922200	133300	133300	133300	133300	0
400	20240517	142300	827922200	133300	133300	133300	133300	2
401	20240517	142200	827655600	133300	133300	133300	133300	10
402	20240517	142100	826322600	133300	133300	133300	133300	21
403	20240517	142000	823523300	133300	133300	133300	133300	5
404	20240517	141900	822856800	133300	133300	133300	133300	1
405	20240517	141800	822723500	133300	133300	133300	133300	2
406	20240517	141700	822456900	133300	133300	133300	133300	1
407	20240517	141600	822323600	133300	133300	133300	133300	2
408	20240517	141500	822057000	133000	133000	133000	133000	1
409	20240517	141400	821924000	133300	133200	133300	133200	25
410	20240517	141300	818593900	133200	133200	133200	133200	4
411	20240517	141200	818061100	133200	133200	133200	133200	1
412	20240517	141100	817927900	133200	133400	133400	133200	6
413	20240517	141000	817128500	133400	133400	133400	133400	1
414	20240517	140900	816995100	133200	133200	133200	133200	2
415	20240517	140800	816728700	133200	133000	133200	133000	248
416	20240517	140700	783731100	132900	132900	132900	132900	0
417	20240517	140600	783731100	132900	132800	133000	132800	6
418	20240517	140500	782933700	132900	132900	132900	132900	48
419	20240517	140400	776554500	132900	132900	132900	132900	1
420	20240517	140300	776421600	132900	132900	132900	132900	8
421	20240517	140200	775358400	132900	132900	132900	132900	9
422	20240517	140100	774162300	132900	132900	132900	132900	1
423	20240517	140000	774029400	132900	132900	132900	132900	0
424	20240517	135900	774029400	132900	132900	132900	132900	6
425	20240517	135800	773232000	132900	132900	132900	132900	0
426	20240517	135700	773232000	132900	132900	132900	132900	0
427	20240517	135600	773232000	132900	132900	132900	132900	1
428	20240517	135500	773099100	132900	132900	132900	132900	0
429	20240517	135400	773099100	132900	132900	132900	132900	0
430	20240517	135300	773099100	132900	132900	132900	132900	20
431	20240517	135200	770441100	132900	132900	132900	132900	1
432	20240517	135100	770308200	132900	132900	132900	132900	1
433	20240517	135000	770175300	132900	132900	132900	132900	6
434	20240517	134900	769377900	132900	132900	132900	132900	0
435	20240517	134800	769377900	132900	132900	132900	132900	3
436	20240517	134700	768979200	132900	132800	132900	132800	83
437	20240517	134600	757956700	132800	132800	132800	132800	0
438	20240517	134500	757956700	132800	132800	132800	132800	4
439	20240517	134400	757425500	132800	132800	132800	132800	0
440	20240517	134300	757425500	132800	132800	132800	132800	0
441	20240517	134200	757425500	132800	132800	132800	132800	3
442	20240517	134100	757027100	132900	132900	132900	132900	3
443	20240517	134000	756628400	132800	132800	132800	132800	0
444	20240517	133900	756628400	132800	132800	132800	132800	0
445	20240517	133800	756628400	132800	132800	132900	132700	18
446	20240517	133700	754238200	132900	132900	132900	132900	2
447	20240517	133600	753972400	132800	132900	132900	132800	11
448	20240517	133500	752511500	132900	132900	132900	132900	2
449	20240517	133400	752245700	132800	132800	132800	132800	0
450	20240517	133300	752245700	132800	132900	132900	132700	109
451	20240517	133200	737770700	132800	132800	132800	132800	1
452	20240517	133100	737637900	132900	132900	132900	132900	3
453	20240517	133000	737239200	132900	132900	132900	132900	1
454	20240517	132900	737106300	132900	132900	132900	132900	1
455	20240517	132800	736973400	132900	132900	132900	132900	12
456	20240517	132700	735378600	132900	132900	132900	132900	0
457	20240517	132600	735378600	132900	132900	132900	132900	1
458	20240517	132500	735245700	132900	132900	132900	132900	1
459	20240517	132400	735112800	132800	132800	132800	132800	134
460	20240517	132300	717317600	132800	132800	132800	132800	4
461	20240517	132200	716786400	132900	132900	132900	132900	1
462	20240517	132100	716653500	132800	132900	132900	132800	28
463	20240517	132000	712933700	132900	132900	132900	132900	0
464	20240517	131900	712933700	132900	132900	132900	132900	13
465	20240517	131800	711206000	132900	132900	132900	132900	0
466	20240517	131700	711206000	132900	133000	133000	132900	7
467	20240517	131600	710275300	133000	133000	133000	133000	2
468	20240517	131500	710009300	133000	133000	133000	133000	2
469	20240517	131400	709743300	133000	133000	133000	133000	0
470	20240517	131300	709743300	133000	133000	133000	133000	1
471	20240517	131200	709610300	133000	133000	133000	132800	41
472	20240517	131100	704158700	132800	132800	132800	132800	0
473	20240517	131000	704158700	132800	133000	133000	132800	17
474	20240517	130900	701900700	132700	132700	132700	132700	7
475	20240517	130800	700971800	132700	133100	133100	132700	193
476	20240517	130700	675321400	133400	133400	133400	133400	0
477	20240517	130600	675321400	133400	133400	133400	133400	0
478	20240517	130500	675321400	133400	133400	133400	133400	4
479	20240517	130400	674787800	133400	133400	133400	133400	0
480	20240517	130300	674787800	133400	133400	133400	133400	0
481	20240517	130200	674787800	133400	133400	133400	133400	0
482	20240517	130100	674787800	133400	133400	133500	133400	11
483	20240517	130000	673320200	133500	133500	133500	133500	0
484	20240517	125900	673320200	133500	133500	133500	133500	0
485	20240517	125800	673320200	133500	133500	133500	133500	0
486	20240517	125700	673320200	133500	133500	133500	133500	0
487	20240517	125600	673320200	133500	133500	133500	133500	1
488	20240517	125500	673186700	133500	133300	133500	133300	16
489	20240517	125400	671052700	133400	133400	133400	133400	0
490	20240517	125300	671052700	133400	133400	133400	133400	0
491	20240517	125200	671052700	133400	133400	133400	133400	0
492	20240517	125100	671052700	133400	133100	133400	133100	19
493	20240517	125000	668520900	133000	133000	133000	133000	0
494	20240517	124900	668520900	133000	133000	133000	133000	2
495	20240517	124800	668254900	133000	133000	133000	133000	3
496	20240517	124700	667855900	133000	133000	133000	133000	9
497	20240517	124600	666658900	132900	132900	132900	132900	16
498	20240517	124500	664532500	132900	132900	132900	132900	0
499	20240517	124400	664532500	132900	132900	132900	132900	4
500	20240517	124300	664000900	132900	133000	133000	132900	35
501	20240517	124200	659346500	133100	133100	133100	133100	1
502	20240517	124100	659213400	133100	133100	133100	133100	9
503	20240517	124000	658015500	133100	133100	133100	133100	0
504	20240517	123900	658015500	133100	133100	133100	133100	1
505	20240517	123800	657882400	133100	133100	133100	133100	2
506	20240517	123700	657616200	133000	133100	133100	133000	4
507	20240517	123600	657084100	133000	133000	133000	133000	0
508	20240517	123500	657084100	133000	133000	133000	133000	0
509	20240517	123400	657084100	133000	133100	133100	133000	7
510	20240517	123300	656152600	133100	133000	133100	133000	11
511	20240517	123200	654689400	133100	133100	133100	133100	0
512	20240517	123100	654689400	133100	133100	133100	133100	0
513	20240517	123000	654689400	133100	133100	133100	133100	0
514	20240517	122900	654689400	133100	133100	133100	133100	1
515	20240517	122800	654556300	133100	133100	133100	133100	3
516	20240517	122700	654157000	133100	133100	133100	133100	0
517	20240517	122600	654157000	133100	133100	133100	133100	0
518	20240517	122500	654157000	133100	133100	133100	133100	0
519	20240517	122400	654157000	133100	133000	133100	133000	3
520	20240517	122300	653757900	133000	133000	133000	133000	0
521	20240517	122200	653757900	133000	133000	133000	133000	0
522	20240517	122100	653757900	133000	133000	133000	133000	4
523	20240517	122000	653225900	132900	132900	132900	132900	0
524	20240517	121900	653225900	132900	132700	132900	132700	23
525	20240517	121800	650170800	132700	132700	132700	132700	0
526	20240517	121700	650170800	132700	132800	132800	132700	82
527	20240517	121600	639288200	132800	132700	132800	132700	5
528	20240517	121500	638624500	132700	132900	133000	132700	289
529	20240517	121400	600244100	132800	133300	133300	132800	1428
530	20240517	121300	410263800	133400	133400	133400	133400	1
531	20240517	121200	410130400	133400	133400	133400	133400	0
532	20240517	121100	410130400	133400	133400	133400	133400	17
533	20240517	121000	407862600	133500	133500	133500	133500	0
534	20240517	120900	407862600	133500	133400	133500	133400	13
535	20240517	120800	406127400	133300	133300	133300	133300	6
536	20240517	120700	405327600	133300	133300	133300	133300	11
537	20240517	120600	403861300	133300	133300	133300	133300	0
538	20240517	120500	403861300	133300	133300	133300	133300	0
539	20240517	120400	403861300	133300	133300	133300	133300	13
540	20240517	120300	402128400	133300	133200	133300	133200	2
541	20240517	120200	401861900	133200	133200	133200	133200	36
542	20240517	120100	397066700	133200	133300	133300	133200	150
543	20240517	120000	377082100	133400	133400	133400	133400	2
544	20240517	115900	376815300	133400	133400	133400	133400	5
545	20240517	115800	376148300	133300	133300	133300	133300	0
546	20240517	115700	376148300	133300	133300	133300	133300	0
547	20240517	115600	376148300	133300	133300	133300	133300	0
548	20240517	115500	376148300	133300	133300	133300	133300	1
549	20240517	115400	376015000	133400	133400	133400	133400	13
550	20240517	115300	374280800	133400	133300	133400	133300	9
551	20240517	115200	373080800	133300	133300	133300	133300	1
552	20240517	115100	372947500	133500	133500	133500	133500	0
553	20240517	115000	372947500	133500	133500	133500	133500	0
554	20240517	114900	372947500	133500	133500	133500	133500	0
555	20240517	114800	372947500	133500	133500	133500	133500	0
556	20240517	114700	372947500	133500	133500	133500	133500	1
557	20240517	114600	372814000	133300	133300	133300	133300	0
558	20240517	114500	372814000	133300	133300	133300	133300	0
559	20240517	114400	372814000	133300	133300	133300	133300	0
560	20240517	114300	372814000	133300	133300	133300	133300	1
561	20240517	114200	372680700	133300	133300	133300	133300	0
562	20240517	114100	372680700	133300	133300	133300	133300	0
563	20240517	114000	372680700	133300	133300	133300	133300	1
564	20240517	113900	372547400	133400	133600	133600	133400	14
565	20240517	113800	370679500	133600	133600	133600	133600	0
566	20240517	113700	370679500	133600	133600	133600	133600	3
567	20240517	113600	370278700	133600	133600	133600	133600	2
568	20240517	113500	370011500	133400	133300	133400	133300	38
569	20240517	113400	364943400	133300	133200	133300	133200	9
570	20240517	113300	363743900	133300	133300	133300	133300	1
571	20240517	113200	363610600	133300	133300	133300	133300	2
572	20240517	113100	363344000	133200	133300	133300	133200	80
573	20240517	113000	352686900	133300	133300	133300	133300	10
574	20240517	112900	351353900	133300	133300	133300	133300	1
575	20240517	112800	351220600	133300	133300	133300	133300	0
576	20240517	112700	351220600	133300	133300	133300	133300	28
577	20240517	112600	347488200	133300	133300	133300	133300	0
578	20240517	112500	347488200	133300	133300	133300	133300	5
579	20240517	112400	346821700	133300	133300	133300	133300	1
580	20240517	112300	346688400	133200	133300	133300	133200	142
581	20240517	112200	327762300	133400	133400	133400	133300	96
582	20240517	112100	314957500	133400	133400	133400	133400	5
583	20240517	112000	314290500	133400	133500	133500	133400	35
584	20240517	111900	309618300	133500	133500	133500	133500	1
585	20240517	111800	309484800	133500	133500	133500	133500	1
586	20240517	111700	309351300	133500	133500	133500	133500	1
587	20240517	111600	309217800	133500	133500	133500	133500	1
588	20240517	111500	309084300	133500	133600	133600	133500	2
589	20240517	111400	308817200	133600	133600	133600	133600	1
590	20240517	111300	308683600	133700	133700	133700	133700	0
591	20240517	111200	308683600	133700	133700	133700	133700	0
592	20240517	111100	308683600	133700	133700	133700	133700	1
593	20240517	111000	308549900	133500	133800	133800	133500	55
594	20240517	110900	301199700	133800	133800	133800	133800	0
595	20240517	110800	301199700	133800	133800	133800	133800	0
596	20240517	110700	301199700	133800	134000	134000	133800	25
597	20240517	110600	297850500	134100	134100	134100	134100	0
598	20240517	110500	297850500	134100	134100	134100	134100	0
599	20240517	110400	297850500	134100	134100	134100	134100	0
600	20240517	110300	297850500	134100	134100	134100	134100	0
601	20240517	110200	297850500	134100	134100	134100	134000	8
602	20240517	110100	296777900	134100	134100	134100	134100	0
603	20240517	110000	296777900	134100	134100	134100	134100	1
604	20240517	105900	296643800	134100	134100	134100	134100	0
605	20240517	105800	296643800	134100	134100	134100	134100	0
606	20240517	105700	296643800	134100	134100	134100	134100	0
607	20240517	105600	296643800	134100	134100	134100	134100	2
608	20240517	105500	296375600	134100	133700	134100	133700	4
609	20240517	105400	295839600	133800	133800	133800	133800	1
610	20240517	105300	295705800	133800	133800	133800	133800	2
611	20240517	105200	295438200	133800	133800	133800	133800	0
612	20240517	105100	295438200	133800	133800	133800	133800	6
613	20240517	105000	294635400	133800	133800	133800	133800	20
614	20240517	104900	291959400	134100	134100	134100	134100	1
615	20240517	104800	291825300	134100	134100	134100	134100	1
616	20240517	104700	291691200	133900	133900	133900	133900	19
617	20240517	104600	289147100	133800	133800	133800	133800	0
618	20240517	104500	289147100	133800	133900	133900	133800	16
619	20240517	104400	287005000	133900	133900	133900	133900	2
620	20240517	104300	286737200	133900	133900	133900	133900	1
621	20240517	104200	286603300	133900	133900	133900	133900	4
622	20240517	104100	286067700	133900	133900	133900	133900	0
623	20240517	104000	286067700	133900	133900	133900	133900	0
624	20240517	103900	286067700	133900	133900	133900	133900	0
625	20240517	103800	286067700	133900	133900	133900	133900	0
626	20240517	103700	286067700	133900	133900	133900	133900	3
627	20240517	103600	285666000	133900	133900	133900	133900	0
628	20240517	103500	285666000	133900	133900	133900	133900	0
629	20240517	103400	285666000	133900	133900	133900	133900	10
630	20240517	103300	284327000	133900	133900	133900	133900	0
631	20240517	103200	284327000	133900	133900	133900	133900	0
632	20240517	103100	284327000	133900	134000	134000	133900	23
633	20240517	103000	281245300	134000	134200	134200	134000	153
634	20240517	102900	260716000	134300	134300	134300	134300	1
635	20240517	102800	260581700	134300	134300	134300	134300	0
636	20240517	102700	260581700	134300	134300	134300	134300	1
637	20240517	102600	260447400	134300	134300	134300	134300	0
638	20240517	102500	260447400	134300	134300	134300	134300	7
639	20240517	102400	259507300	134300	134300	134300	134300	0
640	20240517	102300	259507300	134300	134300	134300	134300	0
641	20240517	102200	259507300	134300	134300	134300	134300	3
642	20240517	102100	259104400	134200	134200	134200	134200	0
643	20240517	102000	259104400	134200	134200	134200	134200	0
644	20240517	101900	259104400	134200	134200	134200	134200	0
645	20240517	101800	259104400	134200	134200	134200	134200	10
646	20240517	101700	257762400	134000	134000	134000	134000	0
647	20240517	101600	257762400	134000	134000	134000	134000	0
648	20240517	101500	257762400	134000	134000	134000	134000	0
649	20240517	101400	257762400	134000	134000	134000	134000	0
650	20240517	101300	257762400	134000	134100	134100	134000	57
651	20240517	101200	250119000	134200	134200	134200	134200	1
652	20240517	101100	249984800	134200	134200	134200	134200	0
653	20240517	101000	249984800	134200	134300	134300	134200	7
654	20240517	100900	249044900	134300	134300	134300	134300	9
655	20240517	100800	247836200	134200	134200	134200	134200	1
656	20240517	100700	247702000	134300	134300	134300	134300	1
657	20240517	100600	247567700	134400	134400	134400	134400	0
658	20240517	100500	247567700	134400	134400	134400	134400	0
659	20240517	100400	247567700	134400	134400	134400	134400	0
660	20240517	100300	247567700	134400	134400	134400	134400	0
661	20240517	100200	247567700	134400	134400	134400	134400	1
662	20240517	100100	247433300	134500	134500	134500	134500	1
663	20240517	100000	247298800	134100	134100	134100	134100	9
664	20240517	095900	246091900	134300	134300	134300	134300	0
665	20240517	095800	246091900	134300	134300	134300	134300	0
666	20240517	095700	246091900	134300	134300	134300	134300	31
667	20240517	095600	241928600	134200	134000	134200	134000	11
668	20240517	095500	240453400	134000	133900	134000	133900	11
669	20240517	095400	238980200	134000	134000	134000	134000	5
670	20240517	095300	238310200	133900	134000	134000	133900	6
671	20240517	095200	237506700	133400	133400	133400	133400	0
672	20240517	095100	237506700	133400	133400	133400	133400	0
673	20240517	095000	237506700	133400	133400	133400	133400	7
674	20240517	094900	236572900	133400	133400	133400	133400	20
675	20240517	094800	233904900	133400	133400	133400	133400	0
676	20240517	094700	233904900	133400	134400	134400	133400	24
677	20240517	094600	230700000	134400	134400	134500	134400	15
678	20240517	094500	228683000	134400	134400	134400	134400	0
679	20240517	094400	228683000	134400	134400	134400	134400	233
680	20240517	094300	197367800	134400	133500	134400	133500	202
681	20240517	094200	170267100	133400	133400	133400	133400	79
682	20240517	094100	159728500	133400	133400	133400	133400	18
683	20240517	094000	157327300	133400	133400	133400	133400	7
684	20240517	093900	156393500	133400	133400	133400	133400	0
685	20240517	093800	156393500	133400	133300	133400	133300	3
686	20240517	093700	155993500	133100	133600	133600	133100	41
687	20240517	093600	150533700	133600	133600	133600	133100	170
688	20240517	093500	127862300	133600	133600	133600	133600	19
689	20240517	093400	125323900	133600	133700	133700	133500	119
690	20240517	093300	109429100	133700	133700	133700	133700	16
691	20240517	093200	107289900	133700	133700	133700	133700	0
692	20240517	093100	107289900	133700	133700	133700	133700	2
693	20240517	093000	107022500	133700	133700	133700	133600	46
694	20240517	092900	100873200	133700	133900	133900	133700	68
695	20240517	092800	91771400	133900	133900	133900	133900	4
696	20240517	092700	91235800	133900	134000	134000	133900	38
697	20240517	092600	86144000	134100	134100	134100	134100	2
698	20240517	092500	85875800	134000	134000	134000	134000	0
699	20240517	092400	85875800	134000	134000	134000	134000	31
700	20240517	092300	81721800	134000	134100	134100	134000	36
701	20240517	092200	76897100	134100	134200	134200	134000	9
702	20240517	092100	75690600	134100	134200	134200	134000	121
703	20240517	092000	59471700	134200	134400	134400	134200	67
704	20240517	091900	50473200	134400	134500	134500	134400	27
705	20240517	091800	46842000	134500	134800	135400	134500	130
706	20240517	091700	29344200	134700	134700	134700	134700	0
707	20240517	091600	29344200	134700	134700	134700	134700	0
708	20240517	091500	29344200	134700	134700	134700	134700	2
709	20240517	091400	29074800	135500	135500	135500	135500	0
710	20240517	091300	29074800	135500	135500	135500	135500	0
711	20240517	091200	29074800	135500	135500	135500	135500	0
712	20240517	091100	29074800	135500	135400	135500	134600	49
713	20240517	091000	22471600	135000	135100	135100	135000	6
714	20240517	090900	21661200	135500	135500	135500	135500	0
715	20240517	090800	21661200	135500	134700	135500	134600	20
716	20240517	090700	18964200	135400	135400	135400	135400	0
717	20240517	090600	18964200	135400	135400	135400	135400	21
718	20240517	090500	16120800	135500	135500	135500	135500	0
719	20240517	090400	16120800	135500	134800	135500	134500	28
720	20240517	090300	12351700	134800	134800	134800	134800	0
721	20240517	090200	12351700	134800	134800	134800	134800	0
722	20240517	090100	12351700	134800	135800	135800	134800	82
723	20240517	090000	1222200	135800	135800	135800	135800	9