KissMeData/001130/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183300	185791100	136000	136000	136000	136000	151
3	20240509	183200	185791100	136000	136000	136000	136000	0
4	20240509	183100	185791100	136000	136000	136000	136000	0
5	20240509	183000	185791100	136000	136000	136000	136000	0
6	20240509	182900	185791100	136000	136000	136000	136000	0
7	20240509	182800	185791100	136000	136000	136000	136000	0
8	20240509	182700	185791100	136000	136000	136000	136000	0
9	20240509	182600	185791100	136000	136000	136000	136000	0
10	20240509	182500	185791100	136000	136000	136000	136000	0
11	20240509	182400	185791100	136000	136000	136000	136000	0
12	20240509	182300	185791100	136000	136000	136000	136000	0
13	20240509	182200	185791100	136000	136000	136000	136000	0
14	20240509	182100	185791100	136000	136000	136000	136000	0
15	20240509	182000	185791100	136000	136000	136000	136000	0
16	20240509	181900	185791100	136000	136000	136000	136000	0
17	20240509	181800	185791100	136000	136000	136000	136000	0
18	20240509	181700	185791100	136000	136000	136000	136000	0
19	20240509	181600	185791100	136000	136000	136000	136000	0
20	20240509	181500	185791100	136000	136000	136000	136000	0
21	20240509	181400	185791100	136000	136000	136000	136000	0
22	20240509	181300	185791100	136000	136000	136000	136000	0
23	20240509	181200	185791100	136000	136000	136000	136000	0
24	20240509	181100	185791100	136000	136000	136000	136000	0
25	20240509	181000	185791100	136000	136000	136000	136000	0
26	20240509	180900	185791100	136000	136000	136000	136000	0
27	20240509	180800	185791100	136000	136000	136000	136000	0
28	20240509	180700	185791100	136000	136000	136000	136000	0
29	20240509	180600	185791100	136000	136000	136000	136000	0
30	20240509	180500	185791100	136000	136000	136000	136000	0
31	20240509	180400	185791100	136000	136000	136000	136000	0
32	20240509	180300	185791100	136000	136000	136000	136000	151
33	20240509	180200	185791100	136000	136000	136000	136000	0
34	20240509	180100	185791100	136000	136000	136000	136000	0
35	20240509	180000	185791100	136000	136000	136000	136000	0
36	20240509	175900	185791100	136000	136000	136000	136000	0
37	20240509	175800	185791100	136000	136000	136000	136000	0
38	20240509	175700	185791100	136000	136000	136000	136000	0
39	20240509	175600	185791100	136000	136000	136000	136000	0
40	20240509	175500	185791100	136000	136000	136000	136000	0
41	20240509	175400	185791100	136000	136000	136000	136000	0
42	20240509	175300	185791100	136000	136000	136000	136000	0
43	20240509	175200	185791100	136000	136000	136000	136000	0
44	20240509	175100	185791100	136000	136000	136000	136000	0
45	20240509	175000	185791100	136000	136000	136000	136000	0
46	20240509	174900	185791100	136000	136000	136000	136000	0
47	20240509	174800	185791100	136000	136000	136000	136000	0
48	20240509	174700	185791100	136000	136000	136000	136000	0
49	20240509	174600	185791100	136000	136000	136000	136000	0
50	20240509	174500	185791100	136000	136000	136000	136000	0
51	20240509	174400	185791100	136000	136000	136000	136000	0
52	20240509	174300	185791100	136000	136000	136000	136000	0
53	20240509	174200	185791100	136000	136000	136000	136000	0
54	20240509	174100	185791100	136000	136000	136000	136000	0
55	20240509	174000	185791100	136000	136000	136000	136000	0
56	20240509	173900	185791100	136000	136000	136000	136000	0
57	20240509	173800	185791100	136000	136000	136000	136000	0
58	20240509	173700	185791100	136000	136000	136000	136000	0
59	20240509	173600	185791100	136000	136000	136000	136000	0
60	20240509	173500	185791100	136000	136000	136000	136000	0
61	20240509	173400	185791100	136000	136000	136000	136000	0
62	20240509	173300	185791100	136000	136000	136000	136000	151
63	20240509	173200	185791100	136000	136000	136000	136000	0
64	20240509	173100	185791100	136000	136000	136000	136000	0
65	20240509	173000	185791100	136000	136000	136000	136000	0
66	20240509	172900	185791100	136000	136000	136000	136000	0
67	20240509	172800	185791100	136000	136000	136000	136000	0
68	20240509	172700	185791100	136000	136000	136000	136000	0
69	20240509	172600	185791100	136000	136000	136000	136000	0
70	20240509	172500	185791100	136000	136000	136000	136000	0
71	20240509	172400	185791100	136000	136000	136000	136000	0
72	20240509	172300	185791100	136000	136000	136000	136000	0
73	20240509	172200	185791100	136000	136000	136000	136000	0
74	20240509	172100	185791100	136000	136000	136000	136000	0
75	20240509	172000	185791100	136000	136000	136000	136000	0
76	20240509	171900	185791100	136000	136000	136000	136000	0
77	20240509	171800	185791100	136000	136000	136000	136000	0
78	20240509	171700	185791100	136000	136000	136000	136000	0
79	20240509	171600	185791100	136000	136000	136000	136000	0
80	20240509	171500	185791100	136000	136000	136000	136000	0
81	20240509	171400	185791100	136000	136000	136000	136000	0
82	20240509	171300	185791100	136000	136000	136000	136000	0
83	20240509	171200	185791100	136000	136000	136000	136000	0
84	20240509	171100	185791100	136000	136000	136000	136000	0
85	20240509	171000	185791100	136000	136000	136000	136000	0
86	20240509	170900	185791100	136000	136000	136000	136000	0
87	20240509	170800	185791100	136000	136000	136000	136000	0
88	20240509	170700	185791100	136000	136000	136000	136000	0
89	20240509	170600	185791100	136000	136000	136000	136000	0
90	20240509	170500	185791100	136000	136000	136000	136000	0
91	20240509	170400	185791100	136000	136000	136000	136000	0
92	20240509	170300	185791100	136000	136000	136000	136000	151
93	20240509	170200	185791100	136000	136000	136000	136000	0
94	20240509	170100	185791100	136000	136000	136000	136000	0
95	20240509	170000	185791100	136000	136000	136000	136000	0
96	20240509	165900	185791100	136000	136000	136000	136000	0
97	20240509	165800	185791100	136000	136000	136000	136000	0
98	20240509	165700	185791100	136000	136000	136000	136000	0
99	20240509	165600	185791100	136000	136000	136000	136000	0
100	20240509	165500	185791100	136000	136000	136000	136000	0
101	20240509	165400	185791100	136000	136000	136000	136000	0
102	20240509	165300	185791100	136000	136000	136000	136000	0
103	20240509	165200	185791100	136000	136000	136000	136000	0
104	20240509	165100	185791100	136000	136000	136000	136000	0
105	20240509	165000	185791100	136000	136000	136000	136000	0
106	20240509	164900	185791100	136000	136000	136000	136000	0
107	20240509	164800	185791100	136000	136000	136000	136000	0
108	20240509	164700	185791100	136000	136000	136000	136000	0
109	20240509	164600	185791100	136000	136000	136000	136000	0
110	20240509	164500	185791100	136000	136000	136000	136000	0
111	20240509	164400	185791100	136000	136000	136000	136000	0
112	20240509	164300	185791100	136000	136000	136000	136000	0
113	20240509	164200	185791100	136000	136000	136000	136000	0
114	20240509	164100	185791100	136000	136000	136000	136000	0
115	20240509	164000	185791100	136000	136000	136000	136000	0
116	20240509	163900	185791100	136000	136000	136000	136000	0
117	20240509	163800	185791100	136000	136000	136000	136000	0
118	20240509	163700	185791100	136000	136000	136000	136000	0
119	20240509	163600	185791100	136000	136000	136000	136000	0
120	20240509	163500	185791100	136000	136000	136000	136000	0
121	20240509	163400	185791100	136000	136000	136000	136000	0
122	20240509	163300	185791100	136000	136000	136000	136000	151
123	20240509	163200	185791100	136000	136000	136000	136000	0
124	20240509	163100	185791100	136000	136000	136000	136000	0
125	20240509	163000	185791100	136000	136000	136000	136000	0
126	20240509	162900	185791100	136000	136000	136000	136000	0
127	20240509	162800	185791100	136000	136000	136000	136000	0
128	20240509	162700	185791100	136000	136000	136000	136000	0
129	20240509	162600	185791100	136000	136000	136000	136000	0
130	20240509	162500	185791100	136000	136000	136000	136000	0
131	20240509	162400	185791100	136000	136000	136000	136000	0
132	20240509	162300	185791100	136000	136000	136000	136000	0
133	20240509	162200	185791100	136000	136000	136000	136000	0
134	20240509	162100	185791100	136000	136000	136000	136000	0
135	20240509	162000	185791100	136000	136000	136000	136000	0
136	20240509	161900	185791100	136000	136000	136000	136000	0
137	20240509	161800	185791100	136000	136000	136000	136000	0
138	20240509	161700	185791100	136000	136000	136000	136000	0
139	20240509	161600	185791100	136000	136000	136000	136000	0
140	20240509	161500	185791100	136000	136000	136000	136000	0
141	20240509	161400	185791100	136000	136000	136000	136000	0
142	20240509	161300	185791100	136000	136000	136000	136000	0
143	20240509	161200	185791100	136000	136000	136000	136000	0
144	20240509	161100	185791100	136000	136000	136000	136000	0
145	20240509	161000	185791100	136000	136000	136000	136000	0
146	20240509	160900	185791100	136000	136000	136000	136000	0
147	20240509	160800	185791100	136000	136000	136000	136000	0
148	20240509	160700	185791100	136000	136000	136000	136000	0
149	20240509	160600	185791100	136000	136000	136000	136000	0
150	20240509	160500	185791100	136000	136000	136000	136000	0
151	20240509	160400	185791100	136000	136000	136000	136000	0
152	20240509	160300	185791100	136000	136000	136000	136000	151
153	20240509	160200	185791100	136000	136000	136000	136000	0
154	20240509	160100	185791100	136000	136000	136000	136000	0
155	20240509	160000	185791100	136000	136000	136000	136000	0
156	20240509	155900	185791100	136000	136000	136000	136000	0
157	20240509	155800	185791100	136000	136000	136000	136000	0
158	20240509	155700	185791100	136000	136000	136000	136000	0
159	20240509	155600	185791100	136000	136000	136000	136000	0
160	20240509	155500	185791100	136000	136000	136000	136000	0
161	20240509	155400	185791100	136000	136000	136000	136000	0
162	20240509	155300	185791100	136000	136000	136000	136000	0
163	20240509	155200	185791100	136000	136000	136000	136000	0
164	20240509	155100	185791100	136000	136000	136000	136000	0
165	20240509	155000	185791100	136000	136000	136000	136000	0
166	20240509	154900	185791100	136000	136000	136000	136000	0
167	20240509	154800	185791100	136000	136000	136000	136000	0
168	20240509	154700	185791100	136000	136000	136000	136000	0
169	20240509	154600	185791100	136000	136000	136000	136000	0
170	20240509	154500	185791100	136000	136000	136000	136000	0
171	20240509	154400	185791100	136000	136000	136000	136000	0
172	20240509	154300	185791100	136000	136000	136000	136000	0
173	20240509	154200	185791100	136000	136000	136000	136000	0
174	20240509	154100	185791100	136000	136000	136000	136000	0
175	20240509	154000	185791100	136000	136000	136000	136000	0
176	20240509	153900	185791100	136000	136000	136000	136000	0
177	20240509	153800	185791100	136000	136000	136000	136000	0
178	20240509	153700	185791100	136000	136000	136000	136000	0
179	20240509	153600	185791100	136000	136000	136000	136000	0
180	20240509	153500	185791100	136000	136000	136000	136000	0
181	20240509	153400	185791100	136000	136000	136000	136000	0
182	20240509	153300	185791100	136000	136000	136000	136000	151
183	20240509	153200	185791100	136000	136000	136000	136000	0
184	20240509	153100	185791100	136000	136000	136000	136000	0
185	20240509	153000	185791100	136000	136000	136000	136000	151
186	20240509	152900	165255100	136800	136800	136800	136800	0
187	20240509	152800	165255100	136800	136800	136800	136800	0
188	20240509	152700	165255100	136800	136800	136800	136800	0
189	20240509	152600	165255100	136800	136800	136800	136800	0
190	20240509	152500	165255100	136800	136800	136800	136800	0
191	20240509	152400	165255100	136800	136800	136800	136800	0
192	20240509	152300	165255100	136800	136800	136800	136800	0
193	20240509	152200	165255100	136800	136800	136800	136800	0
194	20240509	152100	165255100	136800	136800	136800	136800	0
195	20240509	152000	165255100	136800	136800	136800	136800	0
196	20240509	151900	165255100	136800	136800	136800	136800	2
197	20240509	151800	164981500	136800	136800	136800	136800	0
198	20240509	151700	164981500	136800	136800	136800	136800	0
199	20240509	151600	164981500	136800	136800	136800	136800	0
200	20240509	151500	164981500	136800	136800	136800	136800	3
201	20240509	151400	164571100	136800	136800	136800	136800	2
202	20240509	151300	164297500	136400	136400	136400	136400	0
203	20240509	151200	164297500	136400	136400	136400	136400	1
204	20240509	151100	164161100	136800	136800	136800	136800	1
205	20240509	151000	164024300	136600	136600	136600	136600	1
206	20240509	150900	163887700	136800	136800	136800	136800	0
207	20240509	150800	163887700	136800	136800	136800	136800	0
208	20240509	150700	163887700	136800	136800	136800	136800	0
209	20240509	150600	163887700	136800	136800	136800	136800	0
210	20240509	150500	163887700	136800	136800	136800	136800	0
211	20240509	150400	163887700	136800	136800	136800	136800	0
212	20240509	150300	163887700	136800	136800	136800	136800	0
213	20240509	150200	163887700	136800	136800	136800	136800	1
214	20240509	150100	163750900	136500	136500	136500	136500	0
215	20240509	150000	163750900	136500	136500	136500	136500	0
216	20240509	145900	163750900	136500	136500	136500	136500	0
217	20240509	145800	163750900	136500	136500	136500	136500	0
218	20240509	145700	163750900	136500	136500	136500	136500	0
219	20240509	145600	163750900	136500	136500	136500	136500	0
220	20240509	145500	163750900	136500	136500	136500	136500	0
221	20240509	145400	163750900	136500	136500	136500	136500	0
222	20240509	145300	163750900	136500	136500	136500	136500	0
223	20240509	145200	163750900	136500	136500	136500	136500	0
224	20240509	145100	163750900	136500	136500	136500	136500	0
225	20240509	145000	163750900	136500	136500	136500	136500	0
226	20240509	144900	163750900	136500	136500	136500	136500	0
227	20240509	144800	163750900	136500	136500	136500	136500	0
228	20240509	144700	163750900	136500	136500	136500	136500	0
229	20240509	144600	163750900	136500	136500	136500	136500	0
230	20240509	144500	163750900	136500	136500	136500	136500	0
231	20240509	144400	163750900	136500	136500	136500	136500	0
232	20240509	144300	163750900	136500	136500	136500	136500	0
233	20240509	144200	163750900	136500	136500	136500	136500	0
234	20240509	144100	163750900	136500	136500	136500	136500	0
235	20240509	144000	163750900	136500	136500	136500	136500	0
236	20240509	143900	163750900	136500	136500	136500	136500	0
237	20240509	143800	163750900	136500	136500	136500	136500	0
238	20240509	143700	163750900	136500	136500	136500	136500	0
239	20240509	143600	163750900	136500	136500	136500	136500	0
240	20240509	143500	163750900	136500	136500	136500	136500	0
241	20240509	143400	163750900	136500	136500	136500	136500	0
242	20240509	143300	163750900	136500	136500	136500	136500	0
243	20240509	143200	163750900	136500	136500	136500	136500	0
244	20240509	143100	163750900	136500	136500	136500	136500	0
245	20240509	143000	163750900	136500	136500	136500	136500	0
246	20240509	142900	163750900	136500	136500	136500	136500	1
247	20240509	142800	163614400	137000	137000	137000	137000	0
248	20240509	142700	163614400	137000	137000	137000	137000	1
249	20240509	142600	163477400	137000	137000	137000	137000	0
250	20240509	142500	163477400	137000	137000	137000	137000	0
251	20240509	142400	163477400	137000	137000	137000	137000	12
252	20240509	142300	161833400	137100	137000	137100	137000	10
253	20240509	142200	160463200	137000	137000	137000	137000	0
254	20240509	142100	160463200	137000	137000	137000	137000	0
255	20240509	142000	160463200	137000	137000	137000	137000	0
256	20240509	141900	160463200	137000	137000	137000	137000	0
257	20240509	141800	160463200	137000	137000	137000	137000	0
258	20240509	141700	160463200	137000	137000	137000	137000	0
259	20240509	141600	160463200	137000	137000	137000	137000	0
260	20240509	141500	160463200	137000	137000	137000	137000	0
261	20240509	141400	160463200	137000	137000	137000	137000	1
262	20240509	141300	160326200	137000	137000	137000	137000	0
263	20240509	141200	160326200	137000	137000	137000	137000	0
264	20240509	141100	160326200	137000	137000	137000	137000	0
265	20240509	141000	160326200	137000	137000	137000	137000	0
266	20240509	140900	160326200	137000	137000	137000	137000	0
267	20240509	140800	160326200	137000	137000	137000	137000	0
268	20240509	140700	160326200	137000	137000	137000	137000	0
269	20240509	140600	160326200	137000	136600	137000	136600	33
270	20240509	140500	155811500	136400	136400	136400	136400	0
271	20240509	140400	155811500	136400	136400	136400	136400	0
272	20240509	140300	155811500	136400	136400	136400	136400	0
273	20240509	140200	155811500	136400	136400	136400	136400	0
274	20240509	140100	155811500	136400	136400	136400	136400	0
275	20240509	140000	155811500	136400	136400	136400	136400	0
276	20240509	135900	155811500	136400	136400	136400	136400	0
277	20240509	135800	155811500	136400	136400	136400	136400	0
278	20240509	135700	155811500	136400	136400	136400	136400	0
279	20240509	135600	155811500	136400	136400	136400	136400	1
280	20240509	135500	155675100	136500	136500	136500	136500	0
281	20240509	135400	155675100	136500	136500	136500	136500	0
282	20240509	135300	155675100	136500	136500	136500	136500	0
283	20240509	135200	155675100	136500	136500	136500	136500	0
284	20240509	135100	155675100	136500	136500	136500	136500	0
285	20240509	135000	155675100	136500	136500	136500	136500	0
286	20240509	134900	155675100	136500	136500	136500	136500	0
287	20240509	134800	155675100	136500	136500	136500	136500	0
288	20240509	134700	155675100	136500	136500	136500	136500	0
289	20240509	134600	155675100	136500	136500	136500	136500	0
290	20240509	134500	155675100	136500	136500	136500	136500	0
291	20240509	134400	155675100	136500	136500	136500	136500	5
292	20240509	134300	154992600	136400	136400	136400	136400	0
293	20240509	134200	154992600	136400	136400	136400	136400	0
294	20240509	134100	154992600	136400	136400	136400	136400	0
295	20240509	134000	154992600	136400	136400	136400	136400	0
296	20240509	133900	154992600	136400	136400	136400	136400	3
297	20240509	133800	154583400	136300	136300	136300	136300	6
298	20240509	133700	153765600	136300	136300	136300	136300	0
299	20240509	133600	153765600	136300	136300	136300	136300	1
300	20240509	133500	153629300	136000	136000	136000	136000	0
301	20240509	133400	153629300	136000	136000	136000	136000	0
302	20240509	133300	153629300	136000	136000	136000	136000	0
303	20240509	133200	153629300	136000	136000	136000	136000	0
304	20240509	133100	153629300	136000	136000	136000	136000	0
305	20240509	133000	153629300	136000	136000	136000	136000	0
306	20240509	132900	153629300	136000	136000	136000	136000	2
307	20240509	132800	153357300	136100	136000	136100	136000	2
308	20240509	132700	153085200	135600	135600	135600	135600	0
309	20240509	132600	153085200	135600	135600	135600	135600	0
310	20240509	132500	153085200	135600	135600	135600	135600	1
311	20240509	132400	152949600	135500	135500	135500	135500	0
312	20240509	132300	152949600	135500	135500	135500	135500	0
313	20240509	132200	152949600	135500	135500	135500	135500	0
314	20240509	132100	152949600	135500	135800	135800	135500	20
315	20240509	132000	150235900	135800	135800	135800	135800	0
316	20240509	131900	150235900	135800	135800	135800	135800	0
317	20240509	131800	150235900	135800	135800	135800	135800	0
318	20240509	131700	150235900	135800	135800	135800	135800	0
319	20240509	131600	150235900	135800	135800	135800	135800	0
320	20240509	131500	150235900	135800	135800	135800	135800	0
321	20240509	131400	150235900	135800	135800	135800	135800	0
322	20240509	131300	150235900	135800	135800	135800	135800	0
323	20240509	131200	150235900	135800	135800	135800	135800	16
324	20240509	131100	148063100	135800	135800	135800	135800	0
325	20240509	131000	148063100	135800	135800	135800	135800	1
326	20240509	130900	147927300	135800	135800	135800	135800	16
327	20240509	130800	145754500	135900	135900	135900	135900	7
328	20240509	130700	144803200	135900	135900	135900	135900	1
329	20240509	130600	144667300	136000	136000	136000	136000	2
330	20240509	130500	144395300	135700	135700	135700	135700	0
331	20240509	130400	144395300	135700	135700	135700	135700	0
332	20240509	130300	144395300	135700	135700	135700	135700	0
333	20240509	130200	144395300	135700	135700	135700	135700	0
334	20240509	130100	144395300	135700	135700	135700	135700	0
335	20240509	130000	144395300	135700	135700	135700	135700	7
336	20240509	125900	143445400	135600	135600	135600	135600	2
337	20240509	125800	143174200	135600	135600	135600	135600	1
338	20240509	125700	143038600	135700	135700	135700	135700	2
339	20240509	125600	142767200	135700	135700	135700	135700	2
340	20240509	125500	142495800	135700	135700	135800	135700	12
341	20240509	125400	140867200	135600	135600	135600	135600	0
342	20240509	125300	140867200	135600	135600	135600	135600	2
343	20240509	125200	140596000	136700	135600	136700	135600	7
344	20240509	125100	139640200	135500	136500	136500	135500	6
345	20240509	125000	138823200	136300	135500	136300	135500	4
346	20240509	124900	138278800	135500	135500	135500	135500	1
347	20240509	124800	138143300	135500	135500	135500	135500	5
348	20240509	124700	137465800	135500	135500	135500	135500	2
349	20240509	124600	137194800	135500	135500	135500	135500	1
350	20240509	124500	137059300	135500	135500	135500	135500	4
351	20240509	124400	136517300	135600	135600	135600	135600	6
352	20240509	124300	135703700	135300	135300	135300	135300	1
353	20240509	124200	135568400	136300	135800	136300	135800	18
354	20240509	124100	133123500	136400	135500	136400	135400	13
355	20240509	124000	131361000	135400	135600	135600	135400	2
356	20240509	123900	131090000	135600	135500	135600	135500	14
357	20240509	123800	129191800	135500	135500	135500	135500	1
358	20240509	123700	129056300	135700	135800	135800	135700	128
359	20240509	123600	111674000	129900	129900	129900	129900	0
360	20240509	123500	111674000	129900	129900	129900	129900	0
361	20240509	123400	111674000	129900	136600	136600	129900	186
362	20240509	123300	86626100	136600	136600	136600	136600	1
363	20240509	123200	86489500	136600	136600	136600	136600	2
364	20240509	123100	86216300	136600	136600	136600	136600	0
365	20240509	123000	86216300	136600	136600	136600	136600	1
366	20240509	122900	86079700	136600	136600	136600	136600	2
367	20240509	122800	85806500	136600	136600	136600	136600	1
368	20240509	122700	85669900	136600	136600	136600	136600	1
369	20240509	122600	85533300	136600	136600	136600	136600	2
370	20240509	122500	85260100	136600	136600	136600	136600	0
371	20240509	122400	85260100	136600	136600	136600	136600	1
372	20240509	122300	85123500	136600	136600	136600	136600	2
373	20240509	122200	84850300	136600	136600	136600	136600	1
374	20240509	122100	84713700	136600	136600	136600	136600	1
375	20240509	122000	84577100	136600	136600	136600	136600	2
376	20240509	121900	84303900	136600	136600	136600	136600	0
377	20240509	121800	84303900	136600	136600	136600	136600	1
378	20240509	121700	84167300	136600	136600	136600	136600	2
379	20240509	121600	83894100	136600	136600	136600	136600	1
380	20240509	121500	83757500	136700	136700	136700	136700	1
381	20240509	121400	83620800	136700	136700	136700	136700	0
382	20240509	121300	83620800	136700	136700	136700	136700	2
383	20240509	121200	83347400	136700	136700	136700	136700	1
384	20240509	121100	83210700	136700	136700	136700	136700	2
385	20240509	121000	82937300	136700	136700	136700	136700	1
386	20240509	120900	82800600	136600	136600	136600	136600	1
387	20240509	120800	82664000	136700	136700	136700	136700	1
388	20240509	120700	82527300	136700	136700	136700	136700	1
389	20240509	120600	82390600	136600	136600	136600	136600	1
390	20240509	120500	82254000	136600	136600	136600	136600	1
391	20240509	120400	82117400	136600	136600	136600	136600	2
392	20240509	120300	81844200	136900	136900	136900	136900	1
393	20240509	120200	81707300	136900	136900	136900	136900	0
394	20240509	120100	81707300	136900	136900	136900	136900	2
395	20240509	120000	81433500	136900	136900	136900	136900	1
396	20240509	115900	81296600	136900	136900	136900	136900	1
397	20240509	115800	81159700	136900	136900	136900	136900	2
398	20240509	115700	80885900	136900	136900	136900	136900	2
399	20240509	115600	80612100	136900	136900	136900	136900	0
400	20240509	115500	80612100	136900	136900	136900	136900	3
401	20240509	115400	80201400	136900	136900	136900	136900	1
402	20240509	115300	80064500	137000	137000	137000	137000	1
403	20240509	115200	79927500	137000	137000	137000	137000	2
404	20240509	115100	79653500	137000	137000	137000	137000	0
405	20240509	115000	79653500	137000	137000	137000	137000	1
406	20240509	114900	79516500	137000	137000	137000	137000	2
407	20240509	114800	79242500	137000	137000	137000	137000	1
408	20240509	114700	79105500	137000	137000	137000	137000	1
409	20240509	114600	78968500	137000	137000	137000	137000	2
410	20240509	114500	78694500	137000	137000	137000	137000	4
411	20240509	114400	78146500	137000	137000	137000	137000	1
412	20240509	114300	78009500	137000	137000	137000	137000	1
413	20240509	114200	77872500	137000	137000	137000	137000	0
414	20240509	114100	77872500	137000	137000	137000	137000	1
415	20240509	114000	77735500	137000	137000	137000	137000	0
416	20240509	113900	77735500	137000	137000	137500	136900	96
417	20240509	113800	64577500	137000	137000	137000	137000	0
418	20240509	113700	64577500	137000	137000	137000	137000	0
419	20240509	113600	64577500	137000	137100	137100	137000	162
420	20240509	113500	42379900	137200	137200	137200	137200	0
421	20240509	113400	42379900	137200	137200	137200	137200	1
422	20240509	113300	42242700	137200	137200	137200	137200	0
423	20240509	113200	42242700	137200	137200	137200	137200	1
424	20240509	113100	42105500	137200	137200	137200	137200	0
425	20240509	113000	42105500	137200	137200	137200	137200	0
426	20240509	112900	42105500	137200	137200	137200	137200	0
427	20240509	112800	42105500	137200	137200	137200	137200	1
428	20240509	112700	41968300	137300	137300	137300	137300	1
429	20240509	112600	41831000	137300	137300	137300	137300	0
430	20240509	112500	41831000	137300	137300	137300	137300	1
431	20240509	112400	41693700	137300	137300	137300	137300	0
432	20240509	112300	41693700	137300	137300	137300	137300	0
433	20240509	112200	41693700	137300	137300	137300	137300	0
434	20240509	112100	41693700	137300	137300	137300	137300	1
435	20240509	112000	41556400	137300	137300	137300	137300	0
436	20240509	111900	41556400	137300	137300	137300	137300	1
437	20240509	111800	41419100	137300	137300	137300	137300	1
438	20240509	111700	41281800	137500	137500	137500	137500	0
439	20240509	111600	41281800	137500	137500	137500	137500	1
440	20240509	111500	41144300	137300	137300	137300	137300	0
441	20240509	111400	41144300	137300	137300	137300	137300	1
442	20240509	111300	41007000	137300	137300	137300	137300	0
443	20240509	111200	41007000	137300	137300	137300	137300	1
444	20240509	111100	40869700	137200	137200	137200	137200	0
445	20240509	111000	40869700	137200	137200	137200	137200	0
446	20240509	110900	40869700	137200	137200	137200	137200	1
447	20240509	110800	40732500	137200	137200	137200	137200	0
448	20240509	110700	40732500	137200	137200	137200	137200	1
449	20240509	110600	40595300	137200	137200	137200	137200	0
450	20240509	110500	40595300	137200	137200	137200	137200	1
451	20240509	110400	40458100	137200	137200	137200	137200	0
452	20240509	110300	40458100	137200	137200	137200	137200	0
453	20240509	110200	40458100	137200	137200	137200	137200	1
454	20240509	110100	40320900	137200	137200	137200	137200	0
455	20240509	110000	40320900	137200	137200	137200	137200	1
456	20240509	105900	40183700	137200	137200	137200	137200	0
457	20240509	105800	40183700	137200	137200	137200	137200	1
458	20240509	105700	40046500	137200	137200	137200	137200	0
459	20240509	105600	40046500	137200	137200	137200	137200	0
460	20240509	105500	40046500	137200	137200	137200	137200	1
461	20240509	105400	39909300	137200	137200	137200	137200	0
462	20240509	105300	39909300	137200	137200	137200	137200	1
463	20240509	105200	39772100	137200	137200	137200	137200	0
464	20240509	105100	39772100	137200	137200	137200	137200	1
465	20240509	105000	39634900	137200	137200	137200	137200	0
466	20240509	104900	39634900	137200	137200	137200	137200	0
467	20240509	104800	39634900	137200	137200	137200	137200	0
468	20240509	104700	39634900	137200	137200	137200	137200	1
469	20240509	104600	39497700	137200	137200	137200	137200	1
470	20240509	104500	39360500	137200	137200	137200	137200	0
471	20240509	104400	39360500	137200	137200	137200	137200	0
472	20240509	104300	39360500	137200	137200	137200	137200	0
473	20240509	104200	39360500	137200	137200	137200	137200	1
474	20240509	104100	39223300	137200	137200	137200	137200	0
475	20240509	104000	39223300	137200	137200	137200	137200	1
476	20240509	103900	39086100	137200	137200	137200	137200	0
477	20240509	103800	39086100	137200	137200	137200	137200	1
478	20240509	103700	38948900	137200	137200	137200	137200	0
479	20240509	103600	38948900	137200	137200	137200	137200	0
480	20240509	103500	38948900	137200	137200	137200	137200	1
481	20240509	103400	38811700	137500	137500	137500	137500	0
482	20240509	103300	38811700	137500	137200	137500	137200	2
483	20240509	103200	38537000	137100	137100	137100	137100	0
484	20240509	103100	38537000	137100	137100	137100	137100	1
485	20240509	103000	38399900	137600	137600	137600	137600	0
486	20240509	102900	38399900	137600	137600	137600	137600	0
487	20240509	102800	38399900	137600	137100	137600	137100	11
488	20240509	102700	36886800	137500	137500	137500	137500	0
489	20240509	102600	36886800	137500	137500	137500	137500	2
490	20240509	102500	36611800	137500	137500	137500	137500	0
491	20240509	102400	36611800	137500	137500	137500	137500	1
492	20240509	102300	36474300	137500	137500	137500	137500	0
493	20240509	102200	36474300	137500	137500	137500	137500	0
494	20240509	102100	36474300	137500	137500	137500	137500	1
495	20240509	102000	36336800	137500	137600	137600	137500	22
496	20240509	101900	33311700	137600	137600	137600	137600	5
497	20240509	101800	32623700	137700	137700	137700	137700	0
498	20240509	101700	32623700	137700	137600	137700	137600	20
499	20240509	101600	29870100	137200	137200	137200	137200	0
500	20240509	101500	29870100	137200	137200	137200	137200	1
501	20240509	101400	29732900	137200	137200	137200	137200	1
502	20240509	101300	29595700	137200	137200	137200	137200	0
503	20240509	101200	29595700	137200	137200	137200	137200	1
504	20240509	101100	29458500	137100	137100	137100	137100	0
505	20240509	101000	29458500	137100	137100	137100	137100	0
506	20240509	100900	29458500	137100	137100	137100	137100	0
507	20240509	100800	29458500	137100	137100	137100	137100	2
508	20240509	100700	29184300	137100	137100	137100	137100	0
509	20240509	100600	29184300	137100	137100	137100	137100	1
510	20240509	100500	29047200	137100	137100	137100	137100	1
511	20240509	100400	28910100	137100	137100	137100	137100	1
512	20240509	100300	28773000	137100	137100	137100	137100	0
513	20240509	100200	28773000	137100	137100	137100	137100	0
514	20240509	100100	28773000	137100	137100	137100	137100	1
515	20240509	100000	28635900	137800	137800	137800	137800	1
516	20240509	095900	28498100	137100	137100	137100	137100	1
517	20240509	095800	28361000	137200	137200	137200	137200	0
518	20240509	095700	28361000	137200	137200	137200	137200	1
519	20240509	095600	28223800	137200	137200	137200	137200	0
520	20240509	095500	28223800	137200	137200	137200	137200	0
521	20240509	095400	28223800	137200	137200	137200	137200	1
522	20240509	095300	28086600	137200	137200	137200	137200	0
523	20240509	095200	28086600	137200	137200	137200	137200	1
524	20240509	095100	27949400	137200	137200	137200	137200	0
525	20240509	095000	27949400	137200	137200	137200	137200	0
526	20240509	094900	27949400	137200	137200	137200	137200	1
527	20240509	094800	27812200	137200	137200	137200	137200	0
528	20240509	094700	27812200	137200	137200	137200	137200	1
529	20240509	094600	27675000	137500	137500	137500	137500	0
530	20240509	094500	27675000	137500	137500	137500	137500	1
531	20240509	094400	27537500	137500	137500	137500	137500	0
532	20240509	094300	27537500	137500	137500	137500	137500	0
533	20240509	094200	27537500	137500	137500	137500	137500	0
534	20240509	094100	27537500	137500	137500	137500	137500	1
535	20240509	094000	27400000	137500	137500	137500	137500	1
536	20240509	093900	27262500	137500	137500	137500	137500	0
537	20240509	093800	27262500	137500	137500	137500	137500	1
538	20240509	093700	27125000	137500	137500	137500	137500	0
539	20240509	093600	27125000	137500	137500	137500	137500	0
540	20240509	093500	27125000	137500	137500	137500	137500	0
541	20240509	093400	27125000	137500	137500	137500	137500	1
542	20240509	093300	26987500	137500	137500	137500	137500	1
543	20240509	093200	26850000	137500	137500	137500	137500	0
544	20240509	093100	26850000	137500	138200	138200	137500	12
545	20240509	093000	25192300	137500	137500	137500	137500	0
546	20240509	092900	25192300	137500	137500	137500	137500	0
547	20240509	092800	25192300	137500	137500	137500	137500	0
548	20240509	092700	25192300	137500	137500	137500	137500	1
549	20240509	092600	25054800	137500	137500	137500	137500	0
550	20240509	092500	25054800	137500	138200	138200	137500	3
551	20240509	092400	24640900	138200	138100	138200	138100	56
552	20240509	092300	16902600	137500	137500	137500	137500	0
553	20240509	092200	16902600	137500	137500	137500	137500	1
554	20240509	092100	16765100	137500	137500	137500	137500	0
555	20240509	092000	16765100	137500	137300	138100	137300	49
556	20240509	091900	10028900	137200	137200	137200	137200	0
557	20240509	091800	10028900	137200	137200	137200	137200	1
558	20240509	091700	9891700	137200	137200	137200	137200	1
559	20240509	091600	9754500	137300	137100	137300	137100	17
560	20240509	091500	7423400	136900	136900	136900	136900	0
561	20240509	091400	7423400	136900	137000	137000	136900	6
562	20240509	091300	6601900	137200	137200	137200	137200	0
563	20240509	091200	6601900	137200	137000	137200	137000	2
564	20240509	091100	6327700	137000	137000	137000	137000	1
565	20240509	091000	6190700	137000	137000	137000	137000	1
566	20240509	090900	6053700	136900	136900	136900	136900	0
567	20240509	090800	6053700	136900	137000	137000	136900	13
568	20240509	090700	4272800	137100	137100	137100	137100	0
569	20240509	090600	4272800	137100	137100	137100	137100	1
570	20240509	090500	4135700	137100	137100	137100	137100	1
571	20240509	090400	3998600	137200	137200	137200	137200	1
572	20240509	090300	3861400	137000	137000	137000	137000	0
573	20240509	090200	3861400	137000	138200	138200	137000	13
574	20240509	090100	2066100	137700	137700	137700	137700	0
575	20240509	090000	2066100	137700	137700	138300	137700	12