KissMeData/004690/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184200	697403300	91500	91500	91500	91500	428
3	20240521	184100	697403300	91500	91500	91500	91500	0
4	20240521	184000	697403300	91500	91500	91500	91500	0
5	20240521	183900	697403300	91500	91500	91500	91500	0
6	20240521	183800	697403300	91500	91500	91500	91500	0
7	20240521	183700	697403300	91500	91500	91500	91500	0
8	20240521	183600	697403300	91500	91500	91500	91500	0
9	20240521	183500	697403300	91500	91500	91500	91500	0
10	20240521	183400	697403300	91500	91500	91500	91500	0
11	20240521	183300	697403300	91500	91500	91500	91500	0
12	20240521	183200	697403300	91500	91500	91500	91500	0
13	20240521	183100	697403300	91500	91500	91500	91500	0
14	20240521	183000	697403300	91500	91500	91500	91500	0
15	20240521	182900	697403300	91500	91500	91500	91500	0
16	20240521	182800	697403300	91500	91500	91500	91500	0
17	20240521	182700	697403300	91500	91500	91500	91500	0
18	20240521	182600	697403300	91500	91500	91500	91500	0
19	20240521	182500	697403300	91500	91500	91500	91500	0
20	20240521	182400	697403300	91500	91500	91500	91500	0
21	20240521	182300	697403300	91500	91500	91500	91500	0
22	20240521	182200	697403300	91500	91500	91500	91500	0
23	20240521	182100	697403300	91500	91500	91500	91500	0
24	20240521	182000	697403300	91500	91500	91500	91500	0
25	20240521	181900	697403300	91500	91500	91500	91500	0
26	20240521	181800	697403300	91500	91500	91500	91500	0
27	20240521	181700	697403300	91500	91500	91500	91500	0
28	20240521	181600	697403300	91500	91500	91500	91500	0
29	20240521	181500	697403300	91500	91500	91500	91500	0
30	20240521	181400	697403300	91500	91500	91500	91500	0
31	20240521	181300	697403300	91500	91500	91500	91500	0
32	20240521	181200	697403300	91500	91500	91500	91500	428
33	20240521	181100	697403300	91500	91500	91500	91500	0
34	20240521	181000	697403300	91500	91500	91500	91500	0
35	20240521	180900	697403300	91500	91500	91500	91500	0
36	20240521	180800	697403300	91500	91500	91500	91500	0
37	20240521	180700	697403300	91500	91500	91500	91500	0
38	20240521	180600	697403300	91500	91500	91500	91500	0
39	20240521	180500	697403300	91500	91500	91500	91500	0
40	20240521	180400	697403300	91500	91500	91500	91500	0
41	20240521	180300	697403300	91500	91500	91500	91500	0
42	20240521	180200	697403300	91500	91500	91500	91500	0
43	20240521	180100	697403300	91500	91500	91500	91500	0
44	20240521	180000	697403300	91500	91500	91500	91500	0
45	20240521	175900	697403300	91500	91500	91500	91500	0
46	20240521	175800	697403300	91500	91500	91500	91500	0
47	20240521	175700	697403300	91500	91500	91500	91500	0
48	20240521	175600	697403300	91500	91500	91500	91500	0
49	20240521	175500	697403300	91500	91500	91500	91500	0
50	20240521	175400	697403300	91500	91500	91500	91500	0
51	20240521	175300	697403300	91500	91500	91500	91500	0
52	20240521	175200	697403300	91500	91500	91500	91500	0
53	20240521	175100	697403300	91500	91500	91500	91500	0
54	20240521	175000	697403300	91500	91500	91500	91500	0
55	20240521	174900	697403300	91500	91500	91500	91500	0
56	20240521	174800	697403300	91500	91500	91500	91500	0
57	20240521	174700	697403300	91500	91500	91500	91500	0
58	20240521	174600	697403300	91500	91500	91500	91500	0
59	20240521	174500	697403300	91500	91500	91500	91500	0
60	20240521	174400	697403300	91500	91500	91500	91500	0
61	20240521	174300	697403300	91500	91500	91500	91500	0
62	20240521	174200	697403300	91500	91500	91500	91500	428
63	20240521	174100	697403300	91500	91500	91500	91500	0
64	20240521	174000	697403300	91500	91500	91500	91500	0
65	20240521	173900	697403300	91500	91500	91500	91500	0
66	20240521	173800	697403300	91500	91500	91500	91500	0
67	20240521	173700	697403300	91500	91500	91500	91500	0
68	20240521	173600	697403300	91500	91500	91500	91500	0
69	20240521	173500	697403300	91500	91500	91500	91500	0
70	20240521	173400	697403300	91500	91500	91500	91500	0
71	20240521	173300	697403300	91500	91500	91500	91500	0
72	20240521	173200	697403300	91500	91500	91500	91500	0
73	20240521	173100	697403300	91500	91500	91500	91500	0
74	20240521	173000	697403300	91500	91500	91500	91500	0
75	20240521	172900	697403300	91500	91500	91500	91500	0
76	20240521	172800	697403300	91500	91500	91500	91500	0
77	20240521	172700	697403300	91500	91500	91500	91500	0
78	20240521	172600	697403300	91500	91500	91500	91500	0
79	20240521	172500	697403300	91500	91500	91500	91500	0
80	20240521	172400	697403300	91500	91500	91500	91500	0
81	20240521	172300	697403300	91500	91500	91500	91500	0
82	20240521	172200	697403300	91500	91500	91500	91500	0
83	20240521	172100	697403300	91500	91500	91500	91500	0
84	20240521	172000	697403300	91500	91500	91500	91500	0
85	20240521	171900	697403300	91500	91500	91500	91500	0
86	20240521	171800	697403300	91500	91500	91500	91500	0
87	20240521	171700	697403300	91500	91500	91500	91500	0
88	20240521	171600	697403300	91500	91500	91500	91500	0
89	20240521	171500	697403300	91500	91500	91500	91500	0
90	20240521	171400	697403300	91500	91500	91500	91500	0
91	20240521	171300	697403300	91500	91500	91500	91500	0
92	20240521	171200	697403300	91500	91500	91500	91500	428
93	20240521	171100	697403300	91500	91500	91500	91500	0
94	20240521	171000	697403300	91500	91500	91500	91500	0
95	20240521	170900	697403300	91500	91500	91500	91500	0
96	20240521	170800	697403300	91500	91500	91500	91500	0
97	20240521	170700	697403300	91500	91500	91500	91500	0
98	20240521	170600	697403300	91500	91500	91500	91500	0
99	20240521	170500	697403300	91500	91500	91500	91500	0
100	20240521	170400	697403300	91500	91500	91500	91500	0
101	20240521	170300	697403300	91500	91500	91500	91500	0
102	20240521	170200	697403300	91500	91500	91500	91500	0
103	20240521	170100	697403300	91500	91500	91500	91500	0
104	20240521	170000	697403300	91500	91500	91500	91500	0
105	20240521	165900	697403300	91500	91500	91500	91500	0
106	20240521	165800	697403300	91500	91500	91500	91500	0
107	20240521	165700	697403300	91500	91500	91500	91500	0
108	20240521	165600	697403300	91500	91500	91500	91500	0
109	20240521	165500	697403300	91500	91500	91500	91500	0
110	20240521	165400	697403300	91500	91500	91500	91500	0
111	20240521	165300	697403300	91500	91500	91500	91500	0
112	20240521	165200	697403300	91500	91500	91500	91500	0
113	20240521	165100	697403300	91500	91500	91500	91500	0
114	20240521	165000	697403300	91500	91500	91500	91500	0
115	20240521	164900	697403300	91500	91500	91500	91500	0
116	20240521	164800	697403300	91500	91500	91500	91500	0
117	20240521	164700	697403300	91500	91500	91500	91500	0
118	20240521	164600	697403300	91500	91500	91500	91500	0
119	20240521	164500	697403300	91500	91500	91500	91500	0
120	20240521	164400	697403300	91500	91500	91500	91500	0
121	20240521	164300	697403300	91500	91500	91500	91500	0
122	20240521	164200	697403300	91500	91500	91500	91500	428
123	20240521	164100	697403300	91500	91500	91500	91500	0
124	20240521	164000	697403300	91500	91500	91500	91500	0
125	20240521	163900	697403300	91500	91500	91500	91500	0
126	20240521	163800	697403300	91500	91500	91500	91500	0
127	20240521	163700	697403300	91500	91500	91500	91500	0
128	20240521	163600	697403300	91500	91500	91500	91500	0
129	20240521	163500	697403300	91500	91500	91500	91500	0
130	20240521	163400	697403300	91500	91500	91500	91500	0
131	20240521	163300	697403300	91500	91500	91500	91500	0
132	20240521	163200	697403300	91500	91500	91500	91500	0
133	20240521	163100	697403300	91500	91500	91500	91500	0
134	20240521	163000	697403300	91500	91500	91500	91500	0
135	20240521	162900	697403300	91500	91500	91500	91500	0
136	20240521	162800	697403300	91500	91500	91500	91500	0
137	20240521	162700	697403300	91500	91500	91500	91500	0
138	20240521	162600	697403300	91500	91500	91500	91500	0
139	20240521	162500	697403300	91500	91500	91500	91500	0
140	20240521	162400	697403300	91500	91500	91500	91500	0
141	20240521	162300	697403300	91500	91500	91500	91500	0
142	20240521	162200	697403300	91500	91500	91500	91500	0
143	20240521	162100	697403300	91500	91500	91500	91500	0
144	20240521	162000	697403300	91500	91500	91500	91500	0
145	20240521	161900	697403300	91500	91500	91500	91500	0
146	20240521	161800	697403300	91500	91500	91500	91500	0
147	20240521	161700	697403300	91500	91500	91500	91500	0
148	20240521	161600	697403300	91500	91500	91500	91500	0
149	20240521	161500	697403300	91500	91500	91500	91500	0
150	20240521	161400	697403300	91500	91500	91500	91500	0
151	20240521	161300	697403300	91500	91500	91500	91500	0
152	20240521	161200	697403300	91500	91500	91500	91500	428
153	20240521	161100	697403300	91500	91500	91500	91500	0
154	20240521	161000	697403300	91500	91500	91500	91500	0
155	20240521	160900	697403300	91500	91500	91500	91500	0
156	20240521	160800	697403300	91500	91500	91500	91500	0
157	20240521	160700	697403300	91500	91500	91500	91500	0
158	20240521	160600	697403300	91500	91500	91500	91500	0
159	20240521	160500	697403300	91500	91500	91500	91500	0
160	20240521	160400	697403300	91500	91500	91500	91500	0
161	20240521	160300	697403300	91500	91500	91500	91500	0
162	20240521	160200	697403300	91500	91500	91500	91500	0
163	20240521	160100	697403300	91500	91500	91500	91500	0
164	20240521	160000	697403300	91500	91500	91500	91500	0
165	20240521	155900	697403300	91500	91500	91500	91500	0
166	20240521	155800	697403300	91500	91500	91500	91500	0
167	20240521	155700	697403300	91500	91500	91500	91500	0
168	20240521	155600	697403300	91500	91500	91500	91500	0
169	20240521	155500	697403300	91500	91500	91500	91500	0
170	20240521	155400	697403300	91500	91500	91500	91500	0
171	20240521	155300	697403300	91500	91500	91500	91500	0
172	20240521	155200	697403300	91500	91500	91500	91500	0
173	20240521	155100	697403300	91500	91500	91500	91500	0
174	20240521	155000	697403300	91500	91500	91500	91500	0
175	20240521	154900	697403300	91500	91500	91500	91500	0
176	20240521	154800	697403300	91500	91500	91500	91500	0
177	20240521	154700	697403300	91500	91500	91500	91500	0
178	20240521	154600	697403300	91500	91500	91500	91500	0
179	20240521	154500	697403300	91500	91500	91500	91500	0
180	20240521	154400	697403300	91500	91500	91500	91500	0
181	20240521	154300	697403300	91500	91500	91500	91500	0
182	20240521	154200	697403300	91500	91500	91500	91500	428
183	20240521	154100	697403300	91500	91500	91500	91500	0
184	20240521	154000	697403300	91500	91500	91500	91500	0
185	20240521	153900	697403300	91500	91500	91500	91500	0
186	20240521	153800	697403300	91500	91500	91500	91500	0
187	20240521	153700	697403300	91500	91500	91500	91500	0
188	20240521	153600	697403300	91500	91500	91500	91500	0
189	20240521	153500	697403300	91500	91500	91500	91500	0
190	20240521	153400	697403300	91500	91500	91500	91500	0
191	20240521	153300	697403300	91500	91500	91500	91500	0
192	20240521	153200	697403300	91500	91500	91500	91500	0
193	20240521	153100	697403300	91500	91500	91500	91500	0
194	20240521	153000	697403300	91500	91500	91500	91500	428
195	20240521	152900	658241300	91600	91600	91600	91600	0
196	20240521	152800	658241300	91600	91600	91600	91600	0
197	20240521	152700	658241300	91600	91600	91600	91600	0
198	20240521	152600	658241300	91600	91600	91600	91600	0
199	20240521	152500	658241300	91600	91600	91600	91600	0
200	20240521	152400	658241300	91600	91600	91600	91600	0
201	20240521	152300	658241300	91600	91600	91600	91600	0
202	20240521	152200	658241300	91600	91600	91600	91600	0
203	20240521	152100	658241300	91600	91600	91600	91600	0
204	20240521	152000	658241300	91600	91600	91600	91600	0
205	20240521	151900	658241300	91600	91600	91700	91500	98
206	20240521	151800	649264700	91700	91600	91700	91600	6
207	20240521	151700	648715000	91700	91600	91700	91600	3
208	20240521	151600	648440100	91600	91600	91700	91600	8
209	20240521	151500	647707200	91600	91600	91600	91600	2
210	20240521	151400	647524000	91600	91600	91700	91600	7
211	20240521	151300	646882700	91600	91600	91600	91600	1
212	20240521	151200	646791100	91600	91600	91600	91600	3
213	20240521	151100	646516300	91700	91600	91700	91600	2
214	20240521	151000	646333000	91600	91600	91600	91600	6
215	20240521	150900	645783400	91600	91600	91600	91600	0
216	20240521	150800	645783400	91600	91600	91600	91600	3
217	20240521	150700	645508600	91600	91600	91600	91600	0
218	20240521	150600	645508600	91600	91600	91600	91600	0
219	20240521	150500	645508600	91600	91600	91600	91600	26
220	20240521	150400	643127000	91600	91700	91700	91600	13
221	20240521	150300	641936000	91600	91600	91600	91600	0
222	20240521	150200	641936000	91600	91600	91600	91600	1
223	20240521	150100	641844400	91500	91500	91500	91500	0
224	20240521	150000	641844400	91500	91500	91700	91500	3
225	20240521	145900	641569700	91600	91600	91600	91600	0
226	20240521	145800	641569700	91600	91600	91600	91600	0
227	20240521	145700	641569700	91600	91600	91600	91600	0
228	20240521	145600	641569700	91600	91500	91600	91500	11
229	20240521	145500	640563100	91500	91500	91500	91500	17
230	20240521	145400	639007600	91500	91500	91500	91500	1
231	20240521	145300	638916100	91600	91600	91600	91600	1
232	20240521	145200	638824500	91600	91600	91600	91600	0
233	20240521	145100	638824500	91600	91700	91700	91500	10
234	20240521	145000	637908500	91600	91600	91600	91600	1
235	20240521	144900	637816900	91600	91600	91600	91600	0
236	20240521	144800	637816900	91600	91600	91600	91600	70
237	20240521	144700	631404900	91700	91700	91700	91700	0
238	20240521	144600	631404900	91700	91700	91700	91700	3
239	20240521	144500	631129800	91700	91600	91700	91600	12
240	20240521	144400	630030400	91600	91600	91600	91600	0
241	20240521	144300	630030400	91600	91600	91600	91600	15
242	20240521	144200	628656400	91700	91600	91700	91600	4
243	20240521	144100	628289700	91700	91700	91700	91700	1
244	20240521	144000	628198000	91700	91700	91700	91700	0
245	20240521	143900	628198000	91700	91700	91700	91700	0
246	20240521	143800	628198000	91700	91700	91700	91700	0
247	20240521	143700	628198000	91700	91700	91700	91700	1
248	20240521	143600	628106300	91600	91600	91600	91600	9
249	20240521	143500	627281900	91700	91600	91700	91600	2
250	20240521	143400	627098600	91700	91700	91700	91700	4
251	20240521	143300	626731800	91700	91700	91700	91700	3
252	20240521	143200	626456700	91700	91700	91700	91700	0
253	20240521	143100	626456700	91700	91700	91700	91700	0
254	20240521	143000	626456700	91700	91700	91700	91700	0
255	20240521	142900	626456700	91700	91700	91700	91700	1
256	20240521	142800	626365000	91600	91600	91600	91600	0
257	20240521	142700	626365000	91600	91600	91600	91600	16
258	20240521	142600	624899400	91600	91600	91600	91600	16
259	20240521	142500	623433800	91600	91600	91600	91600	7
260	20240521	142400	622792600	91700	91600	91700	91600	33
261	20240521	142300	619769500	91600	91600	91600	91600	6
262	20240521	142200	619219900	91600	91600	91600	91600	20
263	20240521	142100	617387900	91600	91600	91600	91600	27
264	20240521	142000	614914700	91700	91700	91700	91600	67
265	20240521	141900	608773300	91700	91700	91700	91700	0
266	20240521	141800	608773300	91700	91700	91700	91700	0
267	20240521	141700	608773300	91700	91700	91700	91700	10
268	20240521	141600	607856300	91700	91700	91700	91700	4
269	20240521	141500	607489500	91700	91700	91700	91700	1
270	20240521	141400	607397800	91700	91700	91700	91700	0
271	20240521	141300	607397800	91700	91700	91700	91700	0
272	20240521	141200	607397800	91700	91700	91700	91700	15
273	20240521	141100	606022300	91800	91800	91800	91800	0
274	20240521	141000	606022300	91800	91800	91800	91800	1
275	20240521	140900	605930500	91800	91800	91800	91800	0
276	20240521	140800	605930500	91800	91800	91800	91800	1
277	20240521	140700	605838700	91700	91700	91700	91700	188
278	20240521	140600	588599100	91700	91700	91700	91700	2
279	20240521	140500	588415700	91700	91700	91700	91700	0
280	20240521	140400	588415700	91700	91700	91700	91700	0
281	20240521	140300	588415700	91700	91700	91700	91700	10
282	20240521	140200	587498700	91600	91600	91600	91600	0
283	20240521	140100	587498700	91600	91600	91600	91600	0
284	20240521	140000	587498700	91600	91500	91600	91500	11
285	20240521	135900	586491800	91600	91600	91600	91600	3
286	20240521	135800	586217000	91600	91600	91600	91600	9
287	20240521	135700	585392600	91600	91600	91600	91600	1
288	20240521	135600	585301000	91600	91600	91600	91600	11
289	20240521	135500	584293400	91500	91500	91500	91500	9
290	20240521	135400	583469900	91600	91600	91600	91600	0
291	20240521	135300	583469900	91600	91600	91600	91600	1
292	20240521	135200	583378300	91600	91600	91600	91600	3
293	20240521	135100	583103500	91600	91600	91600	91600	5
294	20240521	135000	582645500	91500	91500	91500	91500	0
295	20240521	134900	582645500	91500	91600	91600	91500	63
296	20240521	134800	576875300	91600	91700	91700	91600	24
297	20240521	134700	574675800	91600	91600	91600	91600	0
298	20240521	134600	574675800	91600	91600	91600	91600	5
299	20240521	134500	574217800	91800	91700	91800	91700	47
300	20240521	134400	569907700	91700	91700	91700	91700	95
301	20240521	134300	561196200	91700	91700	91700	91700	25
302	20240521	134200	558903700	91700	91800	91800	91700	31
303	20240521	134100	556058500	91700	91700	91700	91700	0
304	20240521	134000	556058500	91700	91700	91700	91700	12
305	20240521	133900	554958100	91800	91800	91800	91800	0
306	20240521	133800	554958100	91800	91800	91800	91800	80
307	20240521	133700	547614100	91700	91700	91700	91700	6
308	20240521	133600	547063900	91700	91700	91700	91700	0
309	20240521	133500	547063900	91700	91700	91700	91700	12
310	20240521	133400	545963500	91800	91800	91800	91800	3
311	20240521	133300	545688100	91600	91600	91600	91600	6
312	20240521	133200	545138500	91600	91600	91600	91600	61
313	20240521	133100	539550900	91600	91600	91600	91600	17
314	20240521	133000	537993700	91800	91800	91800	91800	4
315	20240521	132900	537626500	91600	91600	91600	91600	6
316	20240521	132800	537076900	91600	91600	91600	91600	0
317	20240521	132700	537076900	91600	91600	91600	91600	1
318	20240521	132600	536985300	91600	91600	91600	91600	12
319	20240521	132500	535886100	91600	91700	91700	91600	40
320	20240521	132400	532221500	91600	91600	91600	91600	6
321	20240521	132300	531671900	91600	91600	91600	91600	0
322	20240521	132200	531671900	91600	91600	91600	91600	11
323	20240521	132100	530664300	91600	91600	91600	91600	2
324	20240521	132000	530481100	91600	91500	91600	91500	9
325	20240521	131900	529657500	91600	91600	91600	91600	2
326	20240521	131800	529474300	91600	91600	91600	91600	0
327	20240521	131700	529474300	91600	91600	91600	91600	12
328	20240521	131600	528375100	91600	91800	91800	91500	1012
329	20240521	131500	435687800	91800	91800	91800	91800	6
330	20240521	131400	435137000	91900	91900	91900	91900	1
331	20240521	131300	435045100	91800	91800	91800	91800	14
332	20240521	131200	433759900	91800	91800	91800	91800	10
333	20240521	131100	432841900	91800	91800	91800	91800	5
334	20240521	131000	432382900	91800	91800	91800	91800	0
335	20240521	130900	432382900	91800	91800	91800	91800	15
336	20240521	130800	431005900	91800	91800	91800	91800	5
337	20240521	130700	430546900	91800	91800	91800	91800	0
338	20240521	130600	430546900	91800	92000	92000	91800	6
339	20240521	130500	429995900	91800	91800	91800	91800	0
340	20240521	130400	429995900	91800	91800	91800	91800	13
341	20240521	130300	428802500	91800	91800	91800	91800	0
342	20240521	130200	428802500	91800	91800	91800	91800	5
343	20240521	130100	428343500	91800	91800	91800	91800	0
344	20240521	130000	428343500	91800	92000	92000	91800	14
345	20240521	125900	427058100	91900	91900	91900	91900	0
346	20240521	125800	427058100	91900	91900	92000	91900	128
347	20240521	125700	415294800	92000	91900	92000	91900	21
348	20240521	125600	413364800	92000	92000	92000	92000	5
349	20240521	125500	412904800	91900	92000	92000	91900	23
350	20240521	125400	410790100	92000	92000	92000	92000	1
351	20240521	125300	410698100	91900	91900	91900	91900	5
352	20240521	125200	410238600	92000	92000	92000	92000	20
353	20240521	125100	408398600	91900	91900	91900	91900	10
354	20240521	125000	407479600	91900	91900	91900	91900	0
355	20240521	124900	407479600	91900	91900	91900	91900	8
356	20240521	124800	406744400	92100	91900	92100	91900	15
357	20240521	124700	405365200	92000	92000	92000	92000	108
358	20240521	124600	395429200	92000	92000	92000	92000	25
359	20240521	124500	393129200	92000	92000	92000	92000	0
360	20240521	124400	393129200	92000	92000	92000	92000	9
361	20240521	124300	392301200	92000	92000	92000	92000	18
362	20240521	124200	390645200	92000	92000	92000	92000	9
363	20240521	124100	389817200	92000	92000	92000	92000	0
364	20240521	124000	389817200	92000	92000	92000	92000	9
365	20240521	123900	388989200	92000	92000	92000	92000	0
366	20240521	123800	388989200	92000	92000	92000	92000	13
367	20240521	123700	387793200	92000	92000	92000	92000	0
368	20240521	123600	387793200	92000	92000	92000	92000	0
369	20240521	123500	387793200	92000	92000	92000	92000	5
370	20240521	123400	387333200	92100	92100	92100	92100	5
371	20240521	123300	386872700	92000	92000	92000	92000	13
372	20240521	123200	385676700	92200	92100	92200	92100	4
373	20240521	123100	385308100	92100	92000	92100	92000	14
374	20240521	123000	384019200	92000	92000	92000	92000	0
375	20240521	122900	384019200	92000	92000	92000	92000	12
376	20240521	122800	382915200	92000	92000	92000	92000	10
377	20240521	122700	381995200	92000	92000	92000	92000	6
378	20240521	122600	381443200	92100	92100	92100	92100	21
379	20240521	122500	379509100	92000	92000	92000	92000	0
380	20240521	122400	379509100	92000	92000	92000	92000	11
381	20240521	122300	378497100	92100	92100	92100	92100	0
382	20240521	122200	378497100	92100	91900	92100	91900	24
383	20240521	122100	376289400	92000	92000	92000	92000	8
384	20240521	122000	375553400	92000	92000	92000	92000	102
385	20240521	121900	366169400	92000	92000	92000	92000	4
386	20240521	121800	365801400	92000	92000	92000	92000	9
387	20240521	121700	364973400	92000	92000	92000	92000	0
388	20240521	121600	364973400	92000	92000	92000	92000	108
389	20240521	121500	355037400	92100	92100	92100	92100	6
390	20240521	121400	354484800	92000	92000	92000	92000	11
391	20240521	121300	353472800	92000	92000	92000	92000	6
392	20240521	121200	352920800	92000	92000	92000	92000	0
393	20240521	121100	352920800	92000	92000	92000	92000	12
394	20240521	121000	351816800	92000	92000	92000	92000	0
395	20240521	120900	351816800	92000	92000	92000	92000	6
396	20240521	120800	351264800	92000	92000	92000	92000	0
397	20240521	120700	351264800	92000	92000	92000	91900	63
398	20240521	120600	345469900	92000	92000	92000	92000	0
399	20240521	120500	345469900	92000	92000	92000	92000	0
400	20240521	120400	345469900	92000	92000	92000	92000	18
401	20240521	120300	343813900	92100	92100	92100	92100	1
402	20240521	120200	343721800	92000	92000	92000	92000	147
403	20240521	120100	330197800	92000	92000	92000	92000	0
404	20240521	120000	330197800	92000	92000	92000	92000	7
405	20240521	115900	329553800	92100	92100	92100	92100	4
406	20240521	115800	329185400	92100	92000	92100	92000	14
407	20240521	115700	327897100	92100	92100	92100	92100	1
408	20240521	115600	327805000	92100	92100	92100	92100	4
409	20240521	115500	327436600	92100	92100	92100	92100	11
410	20240521	115400	326423500	92100	92100	92100	92100	2
411	20240521	115300	326239300	92100	92200	92200	92100	5
412	20240521	115200	325778400	92100	92100	92100	92100	4
413	20240521	115100	325410000	92100	92100	92100	92100	2
414	20240521	115000	325225800	92100	92100	92100	92100	9
415	20240521	114900	324396900	92100	92200	92200	92100	3
416	20240521	114800	324120500	92100	92100	92100	92100	10
417	20240521	114700	323199500	92000	92100	92100	92000	9
418	20240521	114600	322370700	92100	92100	92100	92100	2
419	20240521	114500	322186500	92100	92100	92200	92100	43
420	20240521	114400	318226000	92200	92200	92200	92200	3
421	20240521	114300	317949400	92200	92200	92200	92200	2
422	20240521	114200	317765000	92100	92200	92200	92100	10
423	20240521	114100	316843800	92100	92300	92300	92100	91
424	20240521	114000	308457600	92300	92300	92300	92200	13
425	20240521	113900	307258600	92300	92300	92300	92300	2
426	20240521	113800	307074000	92300	92200	92300	92200	11
427	20240521	113700	306059700	92300	92300	92300	92300	4
428	20240521	113600	305690500	92300	92200	92300	92200	14
429	20240521	113500	304399600	92200	92300	92300	92200	3
430	20240521	113400	304122800	92300	92200	92300	92200	7
431	20240521	113300	303477200	92200	92300	92300	92200	5
432	20240521	113200	303015900	92300	92300	92300	92300	2
433	20240521	113100	302831300	92200	92300	92300	92200	14
434	20240521	113000	301540300	92300	92400	92400	92200	49
435	20240521	112900	297018000	92300	92400	92400	92300	8
436	20240521	112800	296279400	92400	92400	92400	92400	2
437	20240521	112700	296094600	92300	92400	92400	92300	14
438	20240521	112600	294802100	92400	92400	92400	92400	2
439	20240521	112500	294617300	92400	92300	92400	92300	10
440	20240521	112400	293694200	92400	92400	92400	92400	6
441	20240521	112300	293139800	92200	92200	92200	92200	0
442	20240521	112200	293139800	92200	92300	92300	92200	63
443	20240521	112100	287326100	92300	92300	92300	92300	5
444	20240521	112000	286864600	92300	92300	92300	92300	3
445	20240521	111900	286587700	92300	92400	92400	92300	4
446	20240521	111800	286218300	92200	92200	92200	92200	12
447	20240521	111700	285111900	92300	92300	92300	92300	3
448	20240521	111600	284835000	92200	92200	92200	92100	9
449	20240521	111500	284005900	92200	92200	92200	92200	9
450	20240521	111400	283176100	92200	92300	92300	92200	4
451	20240521	111300	282807100	92300	92300	92300	92300	2
452	20240521	111200	282622500	92200	92200	92200	92200	1
453	20240521	111100	282530300	92200	92300	92300	92100	21
454	20240521	111000	280594900	92300	92300	92300	92300	0
455	20240521	110900	280594900	92300	92400	92400	92300	4
456	20240521	110800	280225500	92200	92200	92200	92200	0
457	20240521	110700	280225500	92200	92300	92300	92200	12
458	20240521	110600	279118800	92200	92200	92200	92200	0
459	20240521	110500	279118800	92200	92200	92200	92200	10
460	20240521	110400	278196800	92300	92300	92300	92300	4
461	20240521	110300	277827600	92300	92300	92300	92300	3
462	20240521	110200	277550700	92400	92400	92400	92400	2
463	20240521	110100	277365900	92300	92300	92300	92300	1
464	20240521	110000	277273600	92200	92300	92300	92200	13
465	20240521	105900	276074800	92300	92300	92300	92300	2
466	20240521	105800	275890200	92100	92200	92200	92100	59
467	20240521	105700	270451100	92100	92200	92200	92100	3
468	20240521	105600	270174600	92200	92100	92200	92100	21
469	20240521	105500	268239500	92200	92100	92200	92100	44
470	20240521	105400	264183200	92200	92200	92200	92100	11
471	20240521	105300	263169700	92200	92100	92200	92100	12
472	20240521	105200	262064300	92200	92300	92300	92200	106
473	20240521	105100	252290600	92400	92400	92400	92400	2
474	20240521	105000	252105800	92300	92300	92300	92300	38
475	20240521	104900	248598400	92300	92300	92400	92300	15
476	20240521	104800	247213700	92400	92400	92400	92400	4
477	20240521	104700	246844100	92300	92400	92400	92300	12
478	20240521	104600	245736400	92300	92400	92400	92300	5
479	20240521	104500	245274700	92400	92400	92400	92300	11
480	20240521	104400	244259100	92300	92400	92400	92300	12
481	20240521	104300	243151300	92300	92300	92400	92300	13
482	20240521	104200	241951200	92400	92400	92400	92400	2
483	20240521	104100	241766400	92400	92400	92400	92400	53
484	20240521	104000	236869200	92300	92400	92400	92300	10
485	20240521	103900	235946000	92400	92400	92400	92400	1
486	20240521	103800	235853600	92400	92400	92400	92300	13
487	20240521	103700	234653300	92400	92300	92400	92300	3
488	20240521	103600	234376200	92300	92300	92300	92300	9
489	20240521	103500	233545500	92400	92300	92400	92300	7
490	20240521	103400	232899200	92300	92200	92300	92200	18
491	20240521	103300	231239200	92300	92300	92300	92300	2
492	20240521	103200	231054600	92300	92300	92300	92200	11
493	20240521	103100	230040000	92300	92400	92400	92300	92
494	20240521	103000	221548300	92400	92300	92400	92300	21
495	20240521	102900	219608800	92300	92400	92400	92300	3
496	20240521	102800	219331800	92200	92200	92200	92200	0
497	20240521	102700	219331800	92200	92200	92200	92200	8
498	20240521	102600	218594200	92300	92300	92300	92300	0
499	20240521	102500	218594200	92300	92200	92300	92200	12
500	20240521	102400	217487600	92200	92200	92200	92200	55
501	20240521	102300	212416600	92200	92200	92200	92200	10
502	20240521	102200	211494600	92300	92300	92300	92300	100
503	20240521	102100	202264600	92200	92200	92200	92200	56
504	20240521	102000	197101400	92300	92300	92300	92300	0
505	20240521	101900	197101400	92300	92300	92300	92300	30
506	20240521	101800	194332400	92200	92300	92300	92200	22
507	20240521	101700	192302700	92200	92200	92200	92200	0
508	20240521	101600	192302700	92200	92200	92200	92200	11
509	20240521	101500	191288500	92300	92300	92300	92300	41
510	20240521	101400	187504200	92200	92200	92200	92200	7
511	20240521	101300	186858800	92300	92300	92300	92300	2
512	20240521	101200	186674200	92200	92200	92200	92200	35
513	20240521	101100	183447200	92300	92300	92300	92300	0
514	20240521	101000	183447200	92300	92200	92300	92200	6
515	20240521	100900	182893900	92200	92200	92200	92200	0
516	20240521	100800	182893900	92200	92200	92200	92200	0
517	20240521	100700	182893900	92200	92200	92200	92200	12
518	20240521	100600	181787500	92200	92300	92300	92200	2
519	20240521	100500	181603000	92200	92200	92200	92200	6
520	20240521	100400	181049800	92300	92300	92300	92300	3
521	20240521	100300	180772900	92200	92200	92200	92200	11
522	20240521	100200	179758700	92200	92200	92200	92200	0
523	20240521	100100	179758700	92200	92200	92200	92200	7
524	20240521	100000	179113300	92300	92300	92300	92300	1
525	20240521	095900	179021000	92300	92300	92300	92300	0
526	20240521	095800	179021000	92300	92300	92300	92300	2
527	20240521	095700	178836400	92200	92200	92200	92200	0
528	20240521	095600	178836400	92200	92300	92300	92200	9
529	20240521	095500	178006500	92300	92300	92300	92300	1
530	20240521	095400	177914200	92200	92200	92200	92200	13
531	20240521	095300	176715600	92200	92200	92200	92200	0
532	20240521	095200	176715600	92200	92200	92200	92200	5
533	20240521	095100	176254600	92300	92300	92300	92300	3
534	20240521	095000	175977700	92200	92200	92200	92200	10
535	20240521	094900	175055700	92200	92200	92200	92200	181
536	20240521	094800	158367500	92200	92200	92200	92200	0
537	20240521	094700	158367500	92200	92000	92200	92000	13
538	20240521	094600	157170500	92100	92100	92100	92100	20
539	20240521	094500	155328500	92100	92200	92200	92000	272
540	20240521	094400	130265900	92200	92200	92200	92200	4
541	20240521	094300	129897100	92200	92200	92200	92200	39
542	20240521	094200	126301300	92300	92300	92300	92300	0
543	20240521	094100	126301300	92300	92300	92300	92300	49
544	20240521	094000	121778600	92400	92300	92400	92300	2
545	20240521	093900	121593900	92200	92200	92200	92200	8
546	20240521	093800	120856300	92200	92200	92200	92200	0
547	20240521	093700	120856300	92200	92200	92200	92200	0
548	20240521	093600	120856300	92200	92400	92400	92200	32
549	20240521	093500	117905700	92200	92200	92200	92200	60
550	20240521	093400	112373700	92200	92400	92400	92200	27
551	20240521	093300	109880300	92200	92200	92200	92100	370
552	20240521	093200	75769100	92200	92200	92200	92200	19
553	20240521	093100	74017300	92300	92300	92300	92300	2
554	20240521	093000	73832700	92300	92200	92300	92200	7
555	20240521	092900	73187100	92300	92300	92300	92300	0
556	20240521	092800	73187100	92300	92200	92300	92200	5
557	20240521	092700	72725700	92200	92200	92200	92200	30
558	20240521	092600	69959700	92300	92300	92300	92300	1
559	20240521	092500	69867400	92300	92300	92300	92300	0
560	20240521	092400	69867400	92300	92400	92400	92300	13
561	20240521	092300	68667400	92400	92400	92400	92400	0
562	20240521	092200	68667400	92400	92400	92400	92400	9
563	20240521	092100	67835800	92400	92400	92400	92400	1
564	20240521	092000	67743400	92400	92400	92400	92400	15
565	20240521	091900	66357400	92400	92400	92400	92400	0
566	20240521	091800	66357400	92400	92400	92400	92400	111
567	20240521	091700	56101000	92500	92500	92500	92500	0
568	20240521	091600	56101000	92500	92500	92500	92500	56
569	20240521	091500	50921000	92500	92500	92500	92500	1
570	20240521	091400	50828500	92500	92500	92500	92500	1
571	20240521	091300	50736000	92500	92500	92500	92500	0
572	20240521	091200	50736000	92500	92500	92500	92500	7
573	20240521	091100	50088500	92600	92600	92600	92600	1
574	20240521	091000	49995900	92600	92600	92600	92500	12
575	20240521	090900	48884800	92500	92600	92600	92500	72
576	20240521	090800	42224700	92600	92600	92600	92600	15
577	20240521	090700	40835700	92500	92400	92500	92400	190
578	20240521	090600	23270500	92300	92400	92400	92300	14
579	20240521	090500	21977200	92200	92400	92400	92200	171
580	20240521	090400	6195100	92400	92500	92500	92400	35
581	20240521	090300	2957700	92500	92500	92500	92500	5
582	20240521	090200	2495200	92500	92500	92500	92500	3
583	20240521	090100	2217700	92500	92400	92500	92400	22
584	20240521	090000	184800	92400	92400	92400	92400	2