KissMeData/009970/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185300	565036900	88800	88800	88800	88800	262
3	20240510	185200	565036900	88800	88800	88800	88800	0
4	20240510	185100	565036900	88800	88800	88800	88800	0
5	20240510	185000	565036900	88800	88800	88800	88800	0
6	20240510	184900	565036900	88800	88800	88800	88800	0
7	20240510	184800	565036900	88800	88800	88800	88800	0
8	20240510	184700	565036900	88800	88800	88800	88800	0
9	20240510	184600	565036900	88800	88800	88800	88800	0
10	20240510	184500	565036900	88800	88800	88800	88800	0
11	20240510	184400	565036900	88800	88800	88800	88800	0
12	20240510	184300	565036900	88800	88800	88800	88800	0
13	20240510	184200	565036900	88800	88800	88800	88800	0
14	20240510	184100	565036900	88800	88800	88800	88800	0
15	20240510	184000	565036900	88800	88800	88800	88800	0
16	20240510	183900	565036900	88800	88800	88800	88800	0
17	20240510	183800	565036900	88800	88800	88800	88800	0
18	20240510	183700	565036900	88800	88800	88800	88800	0
19	20240510	183600	565036900	88800	88800	88800	88800	0
20	20240510	183500	565036900	88800	88800	88800	88800	0
21	20240510	183400	565036900	88800	88800	88800	88800	0
22	20240510	183300	565036900	88800	88800	88800	88800	0
23	20240510	183200	565036900	88800	88800	88800	88800	0
24	20240510	183100	565036900	88800	88800	88800	88800	0
25	20240510	183000	565036900	88800	88800	88800	88800	0
26	20240510	182900	565036900	88800	88800	88800	88800	0
27	20240510	182800	565036900	88800	88800	88800	88800	0
28	20240510	182700	565036900	88800	88800	88800	88800	0
29	20240510	182600	565036900	88800	88800	88800	88800	0
30	20240510	182500	565036900	88800	88800	88800	88800	0
31	20240510	182400	565036900	88800	88800	88800	88800	0
32	20240510	182300	565036900	88800	88800	88800	88800	262
33	20240510	182200	565036900	88800	88800	88800	88800	0
34	20240510	182100	565036900	88800	88800	88800	88800	0
35	20240510	182000	565036900	88800	88800	88800	88800	0
36	20240510	181900	565036900	88800	88800	88800	88800	0
37	20240510	181800	565036900	88800	88800	88800	88800	0
38	20240510	181700	565036900	88800	88800	88800	88800	0
39	20240510	181600	565036900	88800	88800	88800	88800	0
40	20240510	181500	565036900	88800	88800	88800	88800	0
41	20240510	181400	565036900	88800	88800	88800	88800	0
42	20240510	181300	565036900	88800	88800	88800	88800	0
43	20240510	181200	565036900	88800	88800	88800	88800	0
44	20240510	181100	565036900	88800	88800	88800	88800	0
45	20240510	181000	565036900	88800	88800	88800	88800	0
46	20240510	180900	565036900	88800	88800	88800	88800	0
47	20240510	180800	565036900	88800	88800	88800	88800	0
48	20240510	180700	565036900	88800	88800	88800	88800	0
49	20240510	180600	565036900	88800	88800	88800	88800	0
50	20240510	180500	565036900	88800	88800	88800	88800	0
51	20240510	180400	565036900	88800	88800	88800	88800	0
52	20240510	180300	565036900	88800	88800	88800	88800	0
53	20240510	180200	565036900	88800	88800	88800	88800	0
54	20240510	180100	565036900	88800	88800	88800	88800	0
55	20240510	180000	565036900	88800	88800	88800	88800	0
56	20240510	175900	565036900	88800	88800	88800	88800	0
57	20240510	175800	565036900	88800	88800	88800	88800	0
58	20240510	175700	565036900	88800	88800	88800	88800	0
59	20240510	175600	565036900	88800	88800	88800	88800	0
60	20240510	175500	565036900	88800	88800	88800	88800	0
61	20240510	175400	565036900	88800	88800	88800	88800	0
62	20240510	175300	565036900	88800	88800	88800	88800	262
63	20240510	175200	565036900	88800	88800	88800	88800	0
64	20240510	175100	565036900	88800	88800	88800	88800	0
65	20240510	175000	565036900	88800	88800	88800	88800	0
66	20240510	174900	565036900	88800	88800	88800	88800	0
67	20240510	174800	565036900	88800	88800	88800	88800	0
68	20240510	174700	565036900	88800	88800	88800	88800	0
69	20240510	174600	565036900	88800	88800	88800	88800	0
70	20240510	174500	565036900	88800	88800	88800	88800	0
71	20240510	174400	565036900	88800	88800	88800	88800	0
72	20240510	174300	565036900	88800	88800	88800	88800	0
73	20240510	174200	565036900	88800	88800	88800	88800	0
74	20240510	174100	565036900	88800	88800	88800	88800	0
75	20240510	174000	565036900	88800	88800	88800	88800	0
76	20240510	173900	565036900	88800	88800	88800	88800	0
77	20240510	173800	565036900	88800	88800	88800	88800	0
78	20240510	173700	565036900	88800	88800	88800	88800	0
79	20240510	173600	565036900	88800	88800	88800	88800	0
80	20240510	173500	565036900	88800	88800	88800	88800	0
81	20240510	173400	565036900	88800	88800	88800	88800	0
82	20240510	173300	565036900	88800	88800	88800	88800	0
83	20240510	173200	565036900	88800	88800	88800	88800	0
84	20240510	173100	565036900	88800	88800	88800	88800	0
85	20240510	173000	565036900	88800	88800	88800	88800	0
86	20240510	172900	565036900	88800	88800	88800	88800	0
87	20240510	172800	565036900	88800	88800	88800	88800	0
88	20240510	172700	565036900	88800	88800	88800	88800	0
89	20240510	172600	565036900	88800	88800	88800	88800	0
90	20240510	172500	565036900	88800	88800	88800	88800	0
91	20240510	172400	565036900	88800	88800	88800	88800	0
92	20240510	172300	565036900	88800	88800	88800	88800	262
93	20240510	172200	565036900	88800	88800	88800	88800	0
94	20240510	172100	565036900	88800	88800	88800	88800	0
95	20240510	172000	565036900	88800	88800	88800	88800	0
96	20240510	171900	565036900	88800	88800	88800	88800	0
97	20240510	171800	565036900	88800	88800	88800	88800	0
98	20240510	171700	565036900	88800	88800	88800	88800	0
99	20240510	171600	565036900	88800	88800	88800	88800	0
100	20240510	171500	565036900	88800	88800	88800	88800	0
101	20240510	171400	565036900	88800	88800	88800	88800	0
102	20240510	171300	565036900	88800	88800	88800	88800	0
103	20240510	171200	565036900	88800	88800	88800	88800	0
104	20240510	171100	565036900	88800	88800	88800	88800	0
105	20240510	171000	565036900	88800	88800	88800	88800	0
106	20240510	170900	565036900	88800	88800	88800	88800	0
107	20240510	170800	565036900	88800	88800	88800	88800	0
108	20240510	170700	565036900	88800	88800	88800	88800	0
109	20240510	170600	565036900	88800	88800	88800	88800	0
110	20240510	170500	565036900	88800	88800	88800	88800	0
111	20240510	170400	565036900	88800	88800	88800	88800	0
112	20240510	170300	565036900	88800	88800	88800	88800	0
113	20240510	170200	565036900	88800	88800	88800	88800	0
114	20240510	170100	565036900	88800	88800	88800	88800	0
115	20240510	170000	565036900	88800	88800	88800	88800	0
116	20240510	165900	565036900	88800	88800	88800	88800	0
117	20240510	165800	565036900	88800	88800	88800	88800	0
118	20240510	165700	565036900	88800	88800	88800	88800	0
119	20240510	165600	565036900	88800	88800	88800	88800	0
120	20240510	165500	565036900	88800	88800	88800	88800	0
121	20240510	165400	565036900	88800	88800	88800	88800	0
122	20240510	165300	565036900	88800	88800	88800	88800	262
123	20240510	165200	565036900	88800	88800	88800	88800	0
124	20240510	165100	565036900	88800	88800	88800	88800	0
125	20240510	165000	565036900	88800	88800	88800	88800	0
126	20240510	164900	565036900	88800	88800	88800	88800	0
127	20240510	164800	565036900	88800	88800	88800	88800	0
128	20240510	164700	565036900	88800	88800	88800	88800	0
129	20240510	164600	565036900	88800	88800	88800	88800	0
130	20240510	164500	565036900	88800	88800	88800	88800	0
131	20240510	164400	565036900	88800	88800	88800	88800	0
132	20240510	164300	565036900	88800	88800	88800	88800	0
133	20240510	164200	565036900	88800	88800	88800	88800	0
134	20240510	164100	565036900	88800	88800	88800	88800	0
135	20240510	164000	565036900	88800	88800	88800	88800	0
136	20240510	163900	565036900	88800	88800	88800	88800	0
137	20240510	163800	565036900	88800	88800	88800	88800	0
138	20240510	163700	565036900	88800	88800	88800	88800	0
139	20240510	163600	565036900	88800	88800	88800	88800	0
140	20240510	163500	565036900	88800	88800	88800	88800	0
141	20240510	163400	565036900	88800	88800	88800	88800	0
142	20240510	163300	565036900	88800	88800	88800	88800	0
143	20240510	163200	565036900	88800	88800	88800	88800	0
144	20240510	163100	565036900	88800	88800	88800	88800	0
145	20240510	163000	565036900	88800	88800	88800	88800	0
146	20240510	162900	565036900	88800	88800	88800	88800	0
147	20240510	162800	565036900	88800	88800	88800	88800	0
148	20240510	162700	565036900	88800	88800	88800	88800	0
149	20240510	162600	565036900	88800	88800	88800	88800	0
150	20240510	162500	565036900	88800	88800	88800	88800	0
151	20240510	162400	565036900	88800	88800	88800	88800	0
152	20240510	162300	565036900	88800	88800	88800	88800	262
153	20240510	162200	565036900	88800	88800	88800	88800	0
154	20240510	162100	565036900	88800	88800	88800	88800	0
155	20240510	162000	565036900	88800	88800	88800	88800	0
156	20240510	161900	565036900	88800	88800	88800	88800	0
157	20240510	161800	565036900	88800	88800	88800	88800	0
158	20240510	161700	565036900	88800	88800	88800	88800	0
159	20240510	161600	565036900	88800	88800	88800	88800	0
160	20240510	161500	565036900	88800	88800	88800	88800	0
161	20240510	161400	565036900	88800	88800	88800	88800	0
162	20240510	161300	565036900	88800	88800	88800	88800	0
163	20240510	161200	565036900	88800	88800	88800	88800	0
164	20240510	161100	565036900	88800	88800	88800	88800	0
165	20240510	161000	565036900	88800	88800	88800	88800	0
166	20240510	160900	565036900	88800	88800	88800	88800	0
167	20240510	160800	565036900	88800	88800	88800	88800	0
168	20240510	160700	565036900	88800	88800	88800	88800	0
169	20240510	160600	565036900	88800	88800	88800	88800	0
170	20240510	160500	565036900	88800	88800	88800	88800	0
171	20240510	160400	565036900	88800	88800	88800	88800	0
172	20240510	160300	565036900	88800	88800	88800	88800	0
173	20240510	160200	565036900	88800	88800	88800	88800	0
174	20240510	160100	565036900	88800	88800	88800	88800	0
175	20240510	160000	565036900	88800	88800	88800	88800	0
176	20240510	155900	565036900	88800	88800	88800	88800	0
177	20240510	155800	565036900	88800	88800	88800	88800	0
178	20240510	155700	565036900	88800	88800	88800	88800	0
179	20240510	155600	565036900	88800	88800	88800	88800	0
180	20240510	155500	565036900	88800	88800	88800	88800	0
181	20240510	155400	565036900	88800	88800	88800	88800	0
182	20240510	155300	565036900	88800	88800	88800	88800	262
183	20240510	155200	565036900	88800	88800	88800	88800	0
184	20240510	155100	565036900	88800	88800	88800	88800	0
185	20240510	155000	565036900	88800	88800	88800	88800	0
186	20240510	154900	565036900	88800	88800	88800	88800	0
187	20240510	154800	565036900	88800	88800	88800	88800	0
188	20240510	154700	565036900	88800	88800	88800	88800	0
189	20240510	154600	565036900	88800	88800	88800	88800	0
190	20240510	154500	565036900	88800	88800	88800	88800	0
191	20240510	154400	565036900	88800	88800	88800	88800	0
192	20240510	154300	565036900	88800	88800	88800	88800	0
193	20240510	154200	565036900	88800	88800	88800	88800	0
194	20240510	154100	565036900	88800	88800	88800	88800	0
195	20240510	154000	565036900	88800	88800	88800	88800	0
196	20240510	153900	565036900	88800	88800	88800	88800	0
197	20240510	153800	565036900	88800	88800	88800	88800	0
198	20240510	153700	565036900	88800	88800	88800	88800	0
199	20240510	153600	565036900	88800	88800	88800	88800	0
200	20240510	153500	565036900	88800	88800	88800	88800	0
201	20240510	153400	565036900	88800	88800	88800	88800	0
202	20240510	153300	565036900	88800	88800	88800	88800	0
203	20240510	153200	565036900	88800	88800	88800	88800	0
204	20240510	153100	565036900	88800	88800	88800	88800	0
205	20240510	153000	565036900	88800	88800	88800	88800	262
206	20240510	152900	541771300	88900	88900	88900	88900	0
207	20240510	152800	541771300	88900	88900	88900	88900	0
208	20240510	152700	541771300	88900	88900	88900	88900	0
209	20240510	152600	541771300	88900	88900	88900	88900	0
210	20240510	152500	541771300	88900	88900	88900	88900	0
211	20240510	152400	541771300	88900	88900	88900	88900	0
212	20240510	152300	541771300	88900	88900	88900	88900	0
213	20240510	152200	541771300	88900	88900	88900	88900	0
214	20240510	152100	541771300	88900	88900	88900	88900	0
215	20240510	152000	541771300	88900	88900	88900	88900	0
216	20240510	151900	541771300	88900	89000	89000	88900	21
217	20240510	151800	539902700	89000	89000	89300	89000	7
218	20240510	151700	539279300	89500	89300	89500	89000	136
219	20240510	151600	527110200	89500	89100	89500	89100	52
220	20240510	151500	522462700	89500	89500	89500	89000	51
221	20240510	151400	517901200	89500	89500	89500	89000	49
222	20240510	151300	513520200	89500	89500	89500	89000	93
223	20240510	151200	505198200	89000	89500	89500	89000	44
224	20240510	151100	501261700	89500	89500	89500	89400	43
225	20240510	151000	497414000	89400	89400	89400	89000	62
226	20240510	150900	491872100	89400	89300	89400	89300	36
227	20240510	150800	488654300	89300	89300	89300	89300	35
228	20240510	150700	485528800	89300	89200	89300	89200	43
229	20240510	150600	481689400	89300	89200	89300	89200	39
230	20240510	150500	478207800	89200	89200	89200	89200	34
231	20240510	150400	475175000	89200	89200	89200	89000	43
232	20240510	150300	471340000	89200	89000	89200	89000	45
233	20240510	150200	467327200	89100	89000	89200	89000	64
234	20240510	150100	461626500	88900	89000	89100	88900	91
235	20240510	150000	453527300	88900	88900	88900	88800	56
236	20240510	145900	448549900	88900	88900	88900	88900	0
237	20240510	145800	448549900	88900	88900	88900	88900	1
238	20240510	145700	448461000	89000	89000	89000	89000	0
239	20240510	145600	448461000	89000	88800	89000	88800	73
240	20240510	145500	441969600	88800	88800	88800	88800	0
241	20240510	145400	441969600	88800	88800	88800	88800	18
242	20240510	145300	440371200	88800	88900	88900	88800	2
243	20240510	145200	440193500	88800	88800	88800	88800	4
244	20240510	145100	439838300	88800	88800	88800	88800	1
245	20240510	145000	439749500	88800	88800	88800	88800	0
246	20240510	144900	439749500	88800	88800	88800	88800	0
247	20240510	144800	439749500	88800	88700	88800	88600	15
248	20240510	144700	438418400	88700	88700	88700	88700	1
249	20240510	144600	438329700	88700	88700	88700	88700	11
250	20240510	144500	437354000	88800	88800	88800	88800	0
251	20240510	144400	437354000	88800	88800	88800	88800	0
252	20240510	144300	437354000	88800	88800	88800	88800	0
253	20240510	144200	437354000	88800	88800	88800	88800	0
254	20240510	144100	437354000	88800	88800	88800	88800	0
255	20240510	144000	437354000	88800	88800	88800	88800	0
256	20240510	143900	437354000	88800	88700	88800	88700	23
257	20240510	143800	435312400	88900	88900	88900	88900	0
258	20240510	143700	435312400	88900	88900	88900	88900	0
259	20240510	143600	435312400	88900	88900	88900	88900	86
260	20240510	143500	427667000	88600	88600	88600	88600	0
261	20240510	143400	427667000	88600	88600	88600	88600	0
262	20240510	143300	427667000	88600	88800	88800	88600	10
263	20240510	143200	426779600	88800	88900	88900	88800	24
264	20240510	143100	424647600	88900	89100	89100	88900	24
265	20240510	143000	422511100	89100	89100	89100	89100	0
266	20240510	142900	422511100	89100	89200	89200	89100	3
267	20240510	142800	422243600	89100	89200	89200	89100	15
268	20240510	142700	420905900	89200	89200	89200	89200	1
269	20240510	142600	420816700	89200	89200	89200	89200	0
270	20240510	142500	420816700	89200	89300	89300	89200	47
271	20240510	142400	416620800	89300	89300	89300	89300	0
272	20240510	142300	416620800	89300	89300	89300	89300	4
273	20240510	142200	416263600	89300	89300	89300	89300	0
274	20240510	142100	416263600	89300	89300	89300	89300	1
275	20240510	142000	416174300	89300	89300	89300	89300	0
276	20240510	141900	416174300	89300	89400	89400	89300	17
277	20240510	141800	414655400	89200	89200	89200	89200	1
278	20240510	141700	414566200	89200	89300	89300	89200	37
279	20240510	141600	411263300	89400	89400	89400	89400	0
280	20240510	141500	411263300	89400	89400	89400	89400	0
281	20240510	141400	411263300	89400	89400	89400	89400	8
282	20240510	141300	410548100	89400	89400	89400	89400	40
283	20240510	141200	406972100	89400	89300	89400	89300	15
284	20240510	141100	405631400	89300	89300	89300	89300	0
285	20240510	141000	405631400	89300	89300	89300	89300	1
286	20240510	140900	405542100	89400	89400	89400	89400	102
287	20240510	140800	396423300	89400	89300	89400	89300	3
288	20240510	140700	396155200	89400	89400	89500	89400	141
289	20240510	140600	383548200	89300	89300	89300	89300	0
290	20240510	140500	383548200	89300	89300	89300	89300	2
291	20240510	140400	383369600	89300	89300	89300	89300	23
292	20240510	140300	381315700	89300	89300	89300	89300	2
293	20240510	140200	381137100	89300	89200	89300	89200	178
294	20240510	140100	365249400	89200	89200	89200	89200	0
295	20240510	140000	365249400	89200	89200	89200	89200	3
296	20240510	135900	364981800	89100	89100	89100	89100	2
297	20240510	135800	364803600	89100	89100	89100	89100	0
298	20240510	135700	364803600	89100	89100	89100	89100	0
299	20240510	135600	364803600	89100	89100	89100	89100	0
300	20240510	135500	364803600	89100	89100	89100	89100	0
301	20240510	135400	364803600	89100	89100	89100	89100	0
302	20240510	135300	364803600	89100	89100	89100	89100	0
303	20240510	135200	364803600	89100	89100	89100	89100	1
304	20240510	135100	364714500	89100	89100	89100	89100	20
305	20240510	135000	362932500	89200	89200	89200	89200	1
306	20240510	134900	362843300	89100	89100	89100	89100	33
307	20240510	134800	359903000	89000	89000	89000	89000	1
308	20240510	134700	359814000	89100	89100	89100	89100	0
309	20240510	134600	359814000	89100	89100	89100	89100	0
310	20240510	134500	359814000	89100	89100	89100	89100	0
311	20240510	134400	359814000	89100	89100	89100	89100	0
312	20240510	134300	359814000	89100	89100	89100	89100	1
313	20240510	134200	359724900	89100	89100	89100	89100	0
314	20240510	134100	359724900	89100	89100	89100	89100	0
315	20240510	134000	359724900	89100	89100	89100	89100	2
316	20240510	133900	359546700	89100	88900	89100	88900	313
317	20240510	133800	331711800	88800	88800	88800	88800	1
318	20240510	133700	331623000	88800	88800	88800	88800	0
319	20240510	133600	331623000	88800	88800	88800	88800	2
320	20240510	133500	331445400	88800	88800	88800	88800	0
321	20240510	133400	331445400	88800	88800	88800	88800	0
322	20240510	133300	331445400	88800	88800	88800	88800	0
323	20240510	133200	331445400	88800	88800	88800	88800	0
324	20240510	133100	331445400	88800	88800	88800	88800	12
325	20240510	133000	330379800	88900	88900	88900	88900	1
326	20240510	132900	330290900	88900	88900	88900	88900	0
327	20240510	132800	330290900	88900	88900	88900	88900	45
328	20240510	132700	326290400	88800	88800	88800	88800	0
329	20240510	132600	326290400	88800	88800	88800	88800	4
330	20240510	132500	325935200	88900	88900	88900	88900	0
331	20240510	132400	325935200	88900	88900	88900	88900	0
332	20240510	132300	325935200	88900	88900	88900	88900	0
333	20240510	132200	325935200	88900	88900	88900	88900	0
334	20240510	132100	325935200	88900	88900	88900	88900	1
335	20240510	132000	325846300	88900	88900	88900	88900	6
336	20240510	131900	325312900	88800	88800	88800	88800	0
337	20240510	131800	325312900	88800	88800	88800	88800	0
338	20240510	131700	325312900	88800	88800	88800	88800	5
339	20240510	131600	324868900	88800	88800	88800	88800	0
340	20240510	131500	324868900	88800	88800	88800	88800	0
341	20240510	131400	324868900	88800	88800	88800	88800	0
342	20240510	131300	324868900	88800	88800	88800	88800	0
343	20240510	131200	324868900	88800	88800	88800	88800	1
344	20240510	131100	324780100	88800	88800	88900	88800	7
345	20240510	131000	324158400	88800	88800	88800	88800	0
346	20240510	130900	324158400	88800	88700	88800	88700	52
347	20240510	130800	319541400	88700	88700	88700	88700	49
348	20240510	130700	315195100	88700	88700	88700	88700	6
349	20240510	130600	314662900	88700	88700	88700	88700	2
350	20240510	130500	314485500	88800	88800	88800	88800	0
351	20240510	130400	314485500	88800	88800	88800	88800	0
352	20240510	130300	314485500	88800	88800	88800	88800	0
353	20240510	130200	314485500	88800	88800	88800	88800	0
354	20240510	130100	314485500	88800	88800	88800	88700	14
355	20240510	130000	313242600	88800	88800	88800	88800	0
356	20240510	125900	313242600	88800	88800	88800	88800	15
357	20240510	125800	311910600	88800	88800	88800	88800	2
358	20240510	125700	311733000	88800	88800	88800	88800	0
359	20240510	125600	311733000	88800	88800	88800	88800	0
360	20240510	125500	311733000	88800	88800	88800	88800	1
361	20240510	125400	311644200	88800	88800	88800	88800	0
362	20240510	125300	311644200	88800	88800	88800	88800	0
363	20240510	125200	311644200	88800	88800	88800	88800	1
364	20240510	125100	311555400	88900	88900	88900	88900	1
365	20240510	125000	311466500	88800	88800	88800	88800	0
366	20240510	124900	311466500	88800	88800	88800	88800	0
367	20240510	124800	311466500	88800	88800	88800	88800	0
368	20240510	124700	311466500	88800	88900	88900	88800	22
369	20240510	124600	309512200	88800	88800	88800	88800	0
370	20240510	124500	309512200	88800	88900	88900	88800	22
371	20240510	124400	307558500	88900	88900	88900	88900	10
372	20240510	124300	306669500	88900	88900	88900	88900	0
373	20240510	124200	306669500	88900	88900	88900	88900	1
374	20240510	124100	306580600	88800	88800	88800	88800	7
375	20240510	124000	305959000	88800	88800	88800	88800	0
376	20240510	123900	305959000	88800	88800	88800	88800	1
377	20240510	123800	305870200	88800	88700	88800	88700	6
378	20240510	123700	305337800	88800	88800	88800	88800	3
379	20240510	123600	305071400	88900	88900	88900	88900	0
380	20240510	123500	305071400	88900	88900	88900	88900	0
381	20240510	123400	305071400	88900	88900	88900	88900	0
382	20240510	123300	305071400	88900	88900	88900	88900	2
383	20240510	123200	304893600	88900	88900	88900	88900	1
384	20240510	123100	304804700	88900	88900	88900	88900	0
385	20240510	123000	304804700	88900	88900	88900	88900	0
386	20240510	122900	304804700	88900	88900	88900	88900	2
387	20240510	122800	304626900	88800	88800	88800	88800	0
388	20240510	122700	304626900	88800	88900	88900	88800	3
389	20240510	122600	304360400	88800	88800	88800	88800	0
390	20240510	122500	304360400	88800	88800	88800	88800	0
391	20240510	122400	304360400	88800	88600	88800	88600	542
392	20240510	122300	256260500	88600	88600	88600	88600	0
393	20240510	122200	256260500	88600	88600	88600	88600	40
394	20240510	122100	252716500	88600	88600	88600	88600	0
395	20240510	122000	252716500	88600	88600	88600	88600	0
396	20240510	121900	252716500	88600	88600	88600	88600	17
397	20240510	121800	251210300	88500	88600	88600	88500	9
398	20240510	121700	250413000	88500	88500	88500	88500	0
399	20240510	121600	250413000	88500	88600	88600	88500	85
400	20240510	121500	242886000	88700	88700	88700	88700	0
401	20240510	121400	242886000	88700	88700	88700	88700	10
402	20240510	121300	241999000	88700	88700	88700	88700	0
403	20240510	121200	241999000	88700	88700	88700	88700	2
404	20240510	121100	241821600	88600	88600	88600	88600	0
405	20240510	121000	241821600	88600	88600	88600	88600	0
406	20240510	120900	241821600	88600	88600	88600	88600	3
407	20240510	120800	241555800	88600	88600	88600	88600	10
408	20240510	120700	240669800	88700	88700	88700	88700	0
409	20240510	120600	240669800	88700	88700	88700	88700	0
410	20240510	120500	240669800	88700	88700	88700	88700	10
411	20240510	120400	239782800	88500	88500	88500	88500	8
412	20240510	120300	239074800	88500	88500	88500	88500	0
413	20240510	120200	239074800	88500	88500	88500	88500	47
414	20240510	120100	234915300	88500	88500	88500	88500	10
415	20240510	120000	234030300	88400	88400	88400	88400	10
416	20240510	115900	233146300	88400	88400	88400	88400	92
417	20240510	115800	225013500	88300	88300	88300	88300	0
418	20240510	115700	225013500	88300	88300	88300	88300	0
419	20240510	115600	225013500	88300	88300	88300	88300	2
420	20240510	115500	224836900	88200	88200	88200	88200	1
421	20240510	115400	224748700	88300	88300	88300	88300	12
422	20240510	115300	223689100	88200	88200	88200	88200	6
423	20240510	115200	223159900	88200	88200	88200	88200	6
424	20240510	115100	222630700	88200	88200	88200	88200	1
425	20240510	115000	222542500	88200	88200	88200	88200	0
426	20240510	114900	222542500	88200	88200	88200	88200	0
427	20240510	114800	222542500	88200	88200	88200	88200	0
428	20240510	114700	222542500	88200	88200	88200	88200	16
429	20240510	114600	221131300	88200	88200	88200	88200	0
430	20240510	114500	221131300	88200	88200	88200	88200	0
431	20240510	114400	221131300	88200	88200	88200	88200	5
432	20240510	114300	220690300	88200	88200	88200	88200	1
433	20240510	114200	220602100	88100	88100	88100	88100	13
434	20240510	114100	219456800	88100	88100	88100	88100	1
435	20240510	114000	219368700	88100	88100	88100	88100	11
436	20240510	113900	218399600	88100	88100	88100	88100	2
437	20240510	113800	218223400	88200	88200	88200	88200	0
438	20240510	113700	218223400	88200	88200	88200	88200	0
439	20240510	113600	218223400	88200	88200	88200	88200	0
440	20240510	113500	218223400	88200	88200	88200	88200	0
441	20240510	113400	218223400	88200	88200	88200	88200	0
442	20240510	113300	218223400	88200	88200	88200	88200	1
443	20240510	113200	218135200	88100	88100	88100	88100	0
444	20240510	113100	218135200	88100	88100	88100	88100	2
445	20240510	113000	217959000	88100	88100	88100	88100	0
446	20240510	112900	217959000	88100	88100	88100	88100	0
447	20240510	112800	217959000	88100	88100	88100	88100	0
448	20240510	112700	217959000	88100	88100	88100	88100	0
449	20240510	112600	217959000	88100	88100	88100	88100	0
450	20240510	112500	217959000	88100	88100	88100	88100	0
451	20240510	112400	217959000	88100	88100	88100	88100	1
452	20240510	112300	217870900	88000	88000	88000	88000	0
453	20240510	112200	217870900	88000	88000	88000	88000	0
454	20240510	112100	217870900	88000	88000	88000	88000	0
455	20240510	112000	217870900	88000	88000	88000	88000	0
456	20240510	111900	217870900	88000	88000	88000	88000	45
457	20240510	111800	213910900	87900	87900	87900	87900	0
458	20240510	111700	213910900	87900	87900	87900	87900	0
459	20240510	111600	213910900	87900	87900	87900	87900	3
460	20240510	111500	213647200	87900	87900	87900	87900	0
461	20240510	111400	213647200	87900	87900	87900	87900	1
462	20240510	111300	213559300	88000	88000	88000	88000	0
463	20240510	111200	213559300	88000	88000	88000	88000	0
464	20240510	111100	213559300	88000	88000	88000	88000	0
465	20240510	111000	213559300	88000	88000	88000	88000	0
466	20240510	110900	213559300	88000	88000	88000	88000	0
467	20240510	110800	213559300	88000	88100	88100	88000	13
468	20240510	110700	212414100	88100	88100	88100	88100	0
469	20240510	110600	212414100	88100	88100	88100	88100	0
470	20240510	110500	212414100	88100	88100	88100	88100	2
471	20240510	110400	212237900	88200	88200	88200	88200	1
472	20240510	110300	212149700	88200	88200	88200	88200	1
473	20240510	110200	212061500	88100	88100	88100	88100	0
474	20240510	110100	212061500	88100	88100	88100	88100	0
475	20240510	110000	212061500	88100	88100	88100	88100	4
476	20240510	105900	211709100	88100	88100	88100	88100	0
477	20240510	105800	211709100	88100	88200	88200	88100	36
478	20240510	105700	208534800	88400	88400	88400	88400	0
479	20240510	105600	208534800	88400	88400	88400	88400	0
480	20240510	105500	208534800	88400	88400	88400	88400	0
481	20240510	105400	208534800	88400	88400	88400	88400	0
482	20240510	105300	208534800	88400	88400	88400	88400	0
483	20240510	105200	208534800	88400	88400	88400	88400	0
484	20240510	105100	208534800	88400	88400	88400	88400	0
485	20240510	105000	208534800	88400	88400	88400	88400	0
486	20240510	104900	208534800	88400	88400	88400	88400	0
487	20240510	104800	208534800	88400	88400	88400	88400	0
488	20240510	104700	208534800	88400	88400	88400	88400	0
489	20240510	104600	208534800	88400	88300	88400	88300	8
490	20240510	104500	207827700	88400	88400	88400	88400	0
491	20240510	104400	207827700	88400	88400	88400	88400	34
492	20240510	104300	204822100	88400	87800	88400	87800	34
493	20240510	104200	201832200	87700	87700	87700	87700	3
494	20240510	104100	201569100	87700	87700	87700	87700	0
495	20240510	104000	201569100	87700	87700	87700	87700	2
496	20240510	103900	201393700	87700	87700	87700	87700	2
497	20240510	103800	201218300	87700	87700	87700	87700	0
498	20240510	103700	201218300	87700	87700	87700	87700	0
499	20240510	103600	201218300	87700	87700	87700	87700	2
500	20240510	103500	201042900	87800	87800	87800	87800	1
501	20240510	103400	200955100	87800	87800	87800	87800	0
502	20240510	103300	200955100	87800	87800	87800	87800	2
503	20240510	103200	200779500	87800	87800	87800	87800	0
504	20240510	103100	200779500	87800	87800	87800	87800	0
505	20240510	103000	200779500	87800	87800	87800	87800	0
506	20240510	102900	200779500	87800	87800	87800	87800	0
507	20240510	102800	200779500	87800	87800	87800	87800	0
508	20240510	102700	200779500	87800	87800	87800	87800	0
509	20240510	102600	200779500	87800	87700	87800	87700	6
510	20240510	102500	200253200	87500	87500	87500	87500	2
511	20240510	102400	200078200	87500	87500	87500	87500	0
512	20240510	102300	200078200	87500	87600	87600	87500	3
513	20240510	102200	199815500	88200	88200	88200	88200	11
514	20240510	102100	198845300	88200	88400	88400	88200	223
515	20240510	102000	179162500	88400	88400	88400	88400	0
516	20240510	101900	179162500	88400	88400	88400	88400	0
517	20240510	101800	179162500	88400	88400	88400	88400	0
518	20240510	101700	179162500	88400	88400	88400	88400	2
519	20240510	101600	178985700	88500	88500	88500	88500	1
520	20240510	101500	178897200	88500	88500	88500	88500	0
521	20240510	101400	178897200	88500	88500	88500	88500	0
522	20240510	101300	178897200	88500	88500	88500	88500	0
523	20240510	101200	178897200	88500	88500	88500	88500	0
524	20240510	101100	178897200	88500	88500	88500	88500	0
525	20240510	101000	178897200	88500	88500	88500	88500	0
526	20240510	100900	178897200	88500	88500	88500	88500	40
527	20240510	100800	175357200	88400	88400	88400	88400	0
528	20240510	100700	175357200	88400	88400	88400	88400	0
529	20240510	100600	175357200	88400	88500	88500	88400	11
530	20240510	100500	174384700	88500	88500	88500	88500	147
531	20240510	100400	161375200	88700	88700	88700	88700	0
532	20240510	100300	161375200	88700	88700	88700	88700	9
533	20240510	100200	160576900	88700	88700	88700	88700	10
534	20240510	100100	159689900	88700	88700	88700	88700	28
535	20240510	100000	157206300	88700	88700	88700	88700	13
536	20240510	095900	156053200	88700	88700	88700	88700	0
537	20240510	095800	156053200	88700	88700	88700	88700	6
538	20240510	095700	155521000	88700	88700	88700	88700	0
539	20240510	095600	155521000	88700	88800	88800	88700	3
540	20240510	095500	155254800	88700	88700	88700	88700	0
541	20240510	095400	155254800	88700	88700	88700	88700	0
542	20240510	095300	155254800	88700	88700	88700	88700	0
543	20240510	095200	155254800	88700	88700	88700	88700	25
544	20240510	095100	153037300	88700	88700	88700	88700	3
545	20240510	095000	152771200	88700	88700	88700	88700	0
546	20240510	094900	152771200	88700	88700	88700	88700	0
547	20240510	094800	152771200	88700	88700	88700	88700	12
548	20240510	094700	151706800	88800	88800	88800	88800	0
549	20240510	094600	151706800	88800	88800	88800	88700	12
550	20240510	094500	150641300	88700	88700	88700	88700	179
551	20240510	094400	134764000	88600	88600	88600	88600	37
552	20240510	094300	131485800	88600	88600	88600	88600	6
553	20240510	094200	130954200	88600	88600	88600	88600	0
554	20240510	094100	130954200	88600	88600	88600	88600	3
555	20240510	094000	130688400	88600	88600	88600	88600	36
556	20240510	093900	127498800	88600	88600	88600	88600	61
557	20240510	093800	122094200	88700	88700	88700	88700	8
558	20240510	093700	121384600	88600	88700	88700	88600	3
559	20240510	093600	121118700	88700	88700	88700	88700	0
560	20240510	093500	121118700	88700	88700	88700	88700	59
561	20240510	093400	115885400	88600	88600	88600	88600	0
562	20240510	093300	115885400	88600	88600	88600	88600	56
563	20240510	093200	110923800	88600	88700	88700	88600	50
564	20240510	093100	106492200	88600	88600	88600	88600	0
565	20240510	093000	106492200	88600	88600	88600	88600	97
566	20240510	092900	97898000	88600	88600	88600	88600	0
567	20240510	092800	97898000	88600	88600	88600	88600	0
568	20240510	092700	97898000	88600	88400	88600	88400	34
569	20240510	092600	94887500	88500	88500	88500	88500	25
570	20240510	092500	92675000	88500	88500	88500	88500	12
571	20240510	092400	91613000	88400	88400	88400	88400	0
572	20240510	092300	91613000	88400	88400	88400	88400	0
573	20240510	092200	91613000	88400	88200	88400	88200	9
574	20240510	092100	90818400	88200	88400	88400	88200	134
575	20240510	092000	78976500	88400	88400	88400	88400	1
576	20240510	091900	78888100	88400	88400	88400	88400	0
577	20240510	091800	78888100	88400	88500	88500	88400	13
578	20240510	091700	77738100	88400	88500	88500	88400	24
579	20240510	091600	75615700	88400	88400	88400	88400	0
580	20240510	091500	75615700	88400	88500	88600	88300	37
581	20240510	091400	72343500	88600	88600	88600	88600	21
582	20240510	091300	70482900	88400	88300	88400	88300	9
583	20240510	091200	69687500	88400	88400	88400	88400	4
584	20240510	091100	69333900	88500	88500	88500	88500	29
585	20240510	091000	66767400	88700	88700	88700	88700	0
586	20240510	090900	66767400	88700	88600	88700	88600	12
587	20240510	090800	65703200	88700	88600	88700	88600	43
588	20240510	090700	61892200	88600	88600	88600	88600	2
589	20240510	090600	61715000	88500	88500	88500	88500	0
590	20240510	090500	61715000	88500	88700	88700	88500	24
591	20240510	090400	59587700	88700	88700	88700	88700	52
592	20240510	090300	54975300	88600	88700	88800	88200	53
593	20240510	090200	50278300	88800	88300	88800	88300	40
594	20240510	090100	46728300	88200	88600	88800	88200	163
595	20240510	090000	32294700	88500	88500	88500	88100	365