KissMeData/008870/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	183200	44519500	54600	54600	54600	54600	9
3	20250516	183100	44519500	54600	54600	54600	54600	0
4	20250516	183000	44519500	54600	54600	54600	54600	0
5	20250516	182900	44519500	54600	54600	54600	54600	0
6	20250516	182800	44519500	54600	54600	54600	54600	0
7	20250516	182700	44519500	54600	54600	54600	54600	0
8	20250516	182600	44519500	54600	54600	54600	54600	0
9	20250516	182500	44519500	54600	54600	54600	54600	0
10	20250516	182400	44519500	54600	54600	54600	54600	0
11	20250516	182300	44519500	54600	54600	54600	54600	0
12	20250516	182200	44519500	54600	54600	54600	54600	0
13	20250516	182100	44519500	54600	54600	54600	54600	0
14	20250516	182000	44519500	54600	54600	54600	54600	0
15	20250516	181900	44519500	54600	54600	54600	54600	0
16	20250516	181800	44519500	54600	54600	54600	54600	0
17	20250516	181700	44519500	54600	54600	54600	54600	0
18	20250516	181600	44519500	54600	54600	54600	54600	0
19	20250516	181500	44519500	54600	54600	54600	54600	0
20	20250516	181400	44519500	54600	54600	54600	54600	0
21	20250516	181300	44519500	54600	54600	54600	54600	0
22	20250516	181200	44519500	54600	54600	54600	54600	0
23	20250516	181100	44519500	54600	54600	54600	54600	0
24	20250516	181000	44519500	54600	54600	54600	54600	0
25	20250516	180900	44519500	54600	54600	54600	54600	0
26	20250516	180800	44519500	54600	54600	54600	54600	0
27	20250516	180700	44519500	54600	54600	54600	54600	0
28	20250516	180600	44519500	54600	54600	54600	54600	0
29	20250516	180500	44519500	54600	54600	54600	54600	0
30	20250516	180400	44519500	54600	54600	54600	54600	0
31	20250516	180300	44519500	54600	54600	54600	54600	0
32	20250516	180200	44519500	54600	54600	54600	54600	9
33	20250516	180100	44519500	54600	54600	54600	54600	0
34	20250516	180000	44519500	54600	54600	54600	54600	0
35	20250516	175900	44519500	54600	54600	54600	54600	0
36	20250516	175800	44519500	54600	54600	54600	54600	0
37	20250516	175700	44519500	54600	54600	54600	54600	0
38	20250516	175600	44519500	54600	54600	54600	54600	0
39	20250516	175500	44519500	54600	54600	54600	54600	0
40	20250516	175400	44519500	54600	54600	54600	54600	0
41	20250516	175300	44519500	54600	54600	54600	54600	0
42	20250516	175200	44519500	54600	54600	54600	54600	0
43	20250516	175100	44519500	54600	54600	54600	54600	0
44	20250516	175000	44519500	54600	54600	54600	54600	0
45	20250516	174900	44519500	54600	54600	54600	54600	0
46	20250516	174800	44519500	54600	54600	54600	54600	0
47	20250516	174700	44519500	54600	54600	54600	54600	0
48	20250516	174600	44519500	54600	54600	54600	54600	0
49	20250516	174500	44519500	54600	54600	54600	54600	0
50	20250516	174400	44519500	54600	54600	54600	54600	0
51	20250516	174300	44519500	54600	54600	54600	54600	0
52	20250516	174200	44519500	54600	54600	54600	54600	0
53	20250516	174100	44519500	54600	54600	54600	54600	0
54	20250516	174000	44519500	54600	54600	54600	54600	0
55	20250516	173900	44519500	54600	54600	54600	54600	0
56	20250516	173800	44519500	54600	54600	54600	54600	0
57	20250516	173700	44519500	54600	54600	54600	54600	0
58	20250516	173600	44519500	54600	54600	54600	54600	0
59	20250516	173500	44519500	54600	54600	54600	54600	0
60	20250516	173400	44519500	54600	54600	54600	54600	0
61	20250516	173300	44519500	54600	54600	54600	54600	0
62	20250516	173200	44519500	54600	54600	54600	54600	9
63	20250516	173100	44519500	54600	54600	54600	54600	0
64	20250516	173000	44519500	54600	54600	54600	54600	0
65	20250516	172900	44519500	54600	54600	54600	54600	0
66	20250516	172800	44519500	54600	54600	54600	54600	0
67	20250516	172700	44519500	54600	54600	54600	54600	0
68	20250516	172600	44519500	54600	54600	54600	54600	0
69	20250516	172500	44519500	54600	54600	54600	54600	0
70	20250516	172400	44519500	54600	54600	54600	54600	0
71	20250516	172300	44519500	54600	54600	54600	54600	0
72	20250516	172200	44519500	54600	54600	54600	54600	0
73	20250516	172100	44519500	54600	54600	54600	54600	0
74	20250516	172000	44519500	54600	54600	54600	54600	0
75	20250516	171900	44519500	54600	54600	54600	54600	0
76	20250516	171800	44519500	54600	54600	54600	54600	0
77	20250516	171700	44519500	54600	54600	54600	54600	0
78	20250516	171600	44519500	54600	54600	54600	54600	0
79	20250516	171500	44519500	54600	54600	54600	54600	0
80	20250516	171400	44519500	54600	54600	54600	54600	0
81	20250516	171300	44519500	54600	54600	54600	54600	0
82	20250516	171200	44519500	54600	54600	54600	54600	0
83	20250516	171100	44519500	54600	54600	54600	54600	0
84	20250516	171000	44519500	54600	54600	54600	54600	0
85	20250516	170900	44519500	54600	54600	54600	54600	0
86	20250516	170800	44519500	54600	54600	54600	54600	0
87	20250516	170700	44519500	54600	54600	54600	54600	0
88	20250516	170600	44519500	54600	54600	54600	54600	0
89	20250516	170500	44519500	54600	54600	54600	54600	0
90	20250516	170400	44519500	54600	54600	54600	54600	0
91	20250516	170300	44519500	54600	54600	54600	54600	0
92	20250516	170200	44519500	54600	54600	54600	54600	9
93	20250516	170100	44519500	54600	54600	54600	54600	0
94	20250516	170000	44519500	54600	54600	54600	54600	0
95	20250516	165900	44519500	54600	54600	54600	54600	0
96	20250516	165800	44519500	54600	54600	54600	54600	0
97	20250516	165700	44519500	54600	54600	54600	54600	0
98	20250516	165600	44519500	54600	54600	54600	54600	0
99	20250516	165500	44519500	54600	54600	54600	54600	0
100	20250516	165400	44519500	54600	54600	54600	54600	0
101	20250516	165300	44519500	54600	54600	54600	54600	0
102	20250516	165200	44519500	54600	54600	54600	54600	0
103	20250516	165100	44519500	54600	54600	54600	54600	0
104	20250516	165000	44519500	54600	54600	54600	54600	0
105	20250516	164900	44519500	54600	54600	54600	54600	0
106	20250516	164800	44519500	54600	54600	54600	54600	0
107	20250516	164700	44519500	54600	54600	54600	54600	0
108	20250516	164600	44519500	54600	54600	54600	54600	0
109	20250516	164500	44519500	54600	54600	54600	54600	0
110	20250516	164400	44519500	54600	54600	54600	54600	0
111	20250516	164300	44519500	54600	54600	54600	54600	0
112	20250516	164200	44519500	54600	54600	54600	54600	0
113	20250516	164100	44519500	54600	54600	54600	54600	0
114	20250516	164000	44519500	54600	54600	54600	54600	0
115	20250516	163900	44519500	54600	54600	54600	54600	0
116	20250516	163800	44519500	54600	54600	54600	54600	0
117	20250516	163700	44519500	54600	54600	54600	54600	0
118	20250516	163600	44519500	54600	54600	54600	54600	0
119	20250516	163500	44519500	54600	54600	54600	54600	0
120	20250516	163400	44519500	54600	54600	54600	54600	0
121	20250516	163300	44519500	54600	54600	54600	54600	0
122	20250516	163200	44519500	54600	54600	54600	54600	9
123	20250516	163100	44519500	54600	54600	54600	54600	0
124	20250516	163000	44519500	54600	54600	54600	54600	0
125	20250516	162900	44519500	54600	54600	54600	54600	0
126	20250516	162800	44519500	54600	54600	54600	54600	0
127	20250516	162700	44519500	54600	54600	54600	54600	0
128	20250516	162600	44519500	54600	54600	54600	54600	0
129	20250516	162500	44519500	54600	54600	54600	54600	0
130	20250516	162400	44519500	54600	54600	54600	54600	0
131	20250516	162300	44519500	54600	54600	54600	54600	0
132	20250516	162200	44519500	54600	54600	54600	54600	0
133	20250516	162100	44519500	54600	54600	54600	54600	0
134	20250516	162000	44519500	54600	54600	54600	54600	0
135	20250516	161900	44519500	54600	54600	54600	54600	0
136	20250516	161800	44519500	54600	54600	54600	54600	0
137	20250516	161700	44519500	54600	54600	54600	54600	0
138	20250516	161600	44519500	54600	54600	54600	54600	0
139	20250516	161500	44519500	54600	54600	54600	54600	0
140	20250516	161400	44519500	54600	54600	54600	54600	0
141	20250516	161300	44519500	54600	54600	54600	54600	0
142	20250516	161200	44519500	54600	54600	54600	54600	0
143	20250516	161100	44519500	54600	54600	54600	54600	0
144	20250516	161000	44519500	54600	54600	54600	54600	0
145	20250516	160900	44519500	54600	54600	54600	54600	0
146	20250516	160800	44519500	54600	54600	54600	54600	0
147	20250516	160700	44519500	54600	54600	54600	54600	0
148	20250516	160600	44519500	54600	54600	54600	54600	0
149	20250516	160500	44519500	54600	54600	54600	54600	0
150	20250516	160400	44519500	54600	54600	54600	54600	0
151	20250516	160300	44519500	54600	54600	54600	54600	0
152	20250516	160200	44519500	54600	54600	54600	54600	9
153	20250516	160100	44519500	54600	54600	54600	54600	0
154	20250516	160000	44519500	54600	54600	54600	54600	0
155	20250516	155900	44519500	54600	54600	54600	54600	0
156	20250516	155800	44519500	54600	54600	54600	54600	0
157	20250516	155700	44519500	54600	54600	54600	54600	0
158	20250516	155600	44519500	54600	54600	54600	54600	0
159	20250516	155500	44519500	54600	54600	54600	54600	0
160	20250516	155400	44519500	54600	54600	54600	54600	0
161	20250516	155300	44519500	54600	54600	54600	54600	0
162	20250516	155200	44519500	54600	54600	54600	54600	0
163	20250516	155100	44519500	54600	54600	54600	54600	0
164	20250516	155000	44519500	54600	54600	54600	54600	0
165	20250516	154900	44519500	54600	54600	54600	54600	0
166	20250516	154800	44519500	54600	54600	54600	54600	0
167	20250516	154700	44519500	54600	54600	54600	54600	0
168	20250516	154600	44519500	54600	54600	54600	54600	0
169	20250516	154500	44519500	54600	54600	54600	54600	0
170	20250516	154400	44519500	54600	54600	54600	54600	0
171	20250516	154300	44519500	54600	54600	54600	54600	0
172	20250516	154200	44519500	54600	54600	54600	54600	0
173	20250516	154100	44519500	54600	54600	54600	54600	0
174	20250516	154000	44519500	54600	54600	54600	54600	0
175	20250516	153900	44519500	54600	54600	54600	54600	0
176	20250516	153800	44519500	54600	54600	54600	54600	0
177	20250516	153700	44519500	54600	54600	54600	54600	0
178	20250516	153600	44519500	54600	54600	54600	54600	0
179	20250516	153500	44519500	54600	54600	54600	54600	0
180	20250516	153400	44519500	54600	54600	54600	54600	0
181	20250516	153300	44519500	54600	54600	54600	54600	0
182	20250516	153200	44519500	54600	54600	54600	54600	9
183	20250516	153100	44519500	54600	54600	54600	54600	0
184	20250516	153000	44519500	54600	54600	54600	54600	9
185	20250516	152900	44028100	54700	54700	54700	54700	0
186	20250516	152800	44028100	54700	54700	54700	54700	0
187	20250516	152700	44028100	54700	54700	54700	54700	0
188	20250516	152600	44028100	54700	54700	54700	54700	0
189	20250516	152500	44028100	54700	54700	54700	54700	0
190	20250516	152400	44028100	54700	54700	54700	54700	0
191	20250516	152300	44028100	54700	54700	54700	54700	0
192	20250516	152200	44028100	54700	54700	54700	54700	0
193	20250516	152100	44028100	54700	54700	54700	54700	0
194	20250516	152000	44028100	54700	54700	54700	54700	0
195	20250516	151900	44028100	54700	54700	54700	54700	0
196	20250516	151800	44028100	54700	54700	54700	54700	0
197	20250516	151700	44028100	54700	54700	54700	54700	0
198	20250516	151600	44028100	54700	54700	54700	54700	1
199	20250516	151500	43973400	54700	54800	54800	54700	10
200	20250516	151400	43425500	54900	54900	54900	54900	0
201	20250516	151300	43425500	54900	54900	54900	54900	2
202	20250516	151200	43315700	54900	54900	54900	54900	0
203	20250516	151100	43315700	54900	54900	54900	54900	0
204	20250516	151000	43315700	54900	54900	54900	54900	2
205	20250516	150900	43205900	55000	55000	55000	55000	0
206	20250516	150800	43205900	55000	55000	55000	55000	0
207	20250516	150700	43205900	55000	55000	55000	55000	0
208	20250516	150600	43205900	55000	55000	55000	55000	0
209	20250516	150500	43205900	55000	55000	55000	55000	0
210	20250516	150400	43205900	55000	54900	55000	54900	10
211	20250516	150300	42656300	54800	54800	54800	54800	0
212	20250516	150200	42656300	54800	54800	54800	54800	0
213	20250516	150100	42656300	54800	54800	54800	54800	0
214	20250516	150000	42656300	54800	54800	54800	54800	0
215	20250516	145900	42656300	54800	54800	54800	54800	0
216	20250516	145800	42656300	54800	54800	54800	54800	0
217	20250516	145700	42656300	54800	54800	54800	54800	0
218	20250516	145600	42656300	54800	54800	54800	54800	0
219	20250516	145500	42656300	54800	54800	54800	54800	0
220	20250516	145400	42656300	54800	54800	54800	54800	0
221	20250516	145300	42656300	54800	54800	54800	54800	0
222	20250516	145200	42656300	54800	54800	54800	54800	0
223	20250516	145100	42656300	54800	54800	54800	54800	0
224	20250516	145000	42656300	54800	54800	54800	54800	0
225	20250516	144900	42656300	54800	54800	54800	54800	0
226	20250516	144800	42656300	54800	54800	54800	54800	0
227	20250516	144700	42656300	54800	54800	54800	54800	0
228	20250516	144600	42656300	54800	54800	54800	54800	0
229	20250516	144500	42656300	54800	54800	54800	54800	0
230	20250516	144400	42656300	54800	54800	54800	54800	0
231	20250516	144300	42656300	54800	54800	54800	54800	0
232	20250516	144200	42656300	54800	54800	54800	54800	0
233	20250516	144100	42656300	54800	54800	54800	54800	0
234	20250516	144000	42656300	54800	54800	54800	54800	0
235	20250516	143900	42656300	54800	54800	54800	54800	9
236	20250516	143800	42163100	54800	54800	54800	54800	0
237	20250516	143700	42163100	54800	54800	54800	54800	0
238	20250516	143600	42163100	54800	54800	54800	54800	0
239	20250516	143500	42163100	54800	54800	54800	54800	0
240	20250516	143400	42163100	54800	54800	54800	54800	0
241	20250516	143300	42163100	54800	54800	54800	54800	0
242	20250516	143200	42163100	54800	54800	54800	54800	0
243	20250516	143100	42163100	54800	54800	54800	54800	0
244	20250516	143000	42163100	54800	54800	54800	54800	0
245	20250516	142900	42163100	54800	54800	54800	54800	9
246	20250516	142800	41669900	54800	54800	54800	54800	0
247	20250516	142700	41669900	54800	54800	54800	54800	0
248	20250516	142600	41669900	54800	54800	54800	54800	0
249	20250516	142500	41669900	54800	54800	54800	54800	0
250	20250516	142400	41669900	54800	54800	54800	54800	10
251	20250516	142300	41121900	54700	54700	54700	54700	0
252	20250516	142200	41121900	54700	54700	54700	54700	0
253	20250516	142100	41121900	54700	54700	54700	54700	0
254	20250516	142000	41121900	54700	54700	54700	54700	0
255	20250516	141900	41121900	54700	54700	54700	54700	0
256	20250516	141800	41121900	54700	54700	54700	54700	0
257	20250516	141700	41121900	54700	54700	54700	54700	0
258	20250516	141600	41121900	54700	54700	54700	54700	0
259	20250516	141500	41121900	54700	54700	54700	54700	0
260	20250516	141400	41121900	54700	54700	54700	54700	0
261	20250516	141300	41121900	54700	54700	54700	54700	0
262	20250516	141200	41121900	54700	54700	54700	54700	0
263	20250516	141100	41121900	54700	54700	54700	54700	0
264	20250516	141000	41121900	54700	54700	54700	54700	1
265	20250516	140900	41067200	54700	54700	54700	54700	14
266	20250516	140800	40301400	54800	54800	54800	54800	0
267	20250516	140700	40301400	54800	54800	54800	54800	0
268	20250516	140600	40301400	54800	54800	54800	54800	0
269	20250516	140500	40301400	54800	54800	54800	54800	0
270	20250516	140400	40301400	54800	54800	54800	54800	0
271	20250516	140300	40301400	54800	54800	54800	54800	2
272	20250516	140200	40191800	54800	54800	54800	54800	0
273	20250516	140100	40191800	54800	54800	54800	54800	0
274	20250516	140000	40191800	54800	54800	54800	54800	0
275	20250516	135900	40191800	54800	54800	54800	54800	0
276	20250516	135800	40191800	54800	54800	54800	54800	0
277	20250516	135700	40191800	54800	54800	54800	54800	8
278	20250516	135600	39753400	54800	54800	54800	54800	4
279	20250516	135500	39534200	54700	54700	54700	54700	0
280	20250516	135400	39534200	54700	54700	54700	54700	13
281	20250516	135300	38823100	54700	54700	54700	54700	0
282	20250516	135200	38823100	54700	54700	54700	54700	0
283	20250516	135100	38823100	54700	54700	54700	54700	0
284	20250516	135000	38823100	54700	54700	54700	54700	0
285	20250516	134900	38823100	54700	54700	54700	54700	0
286	20250516	134800	38823100	54700	54700	54700	54700	0
287	20250516	134700	38823100	54700	54700	54700	54700	0
288	20250516	134600	38823100	54700	54700	54700	54700	18
289	20250516	134500	37838500	54600	54600	54600	54600	0
290	20250516	134400	37838500	54600	54600	54600	54600	0
291	20250516	134300	37838500	54600	54600	54600	54600	0
292	20250516	134200	37838500	54600	54600	54600	54600	0
293	20250516	134100	37838500	54600	54600	54600	54600	0
294	20250516	134000	37838500	54600	54600	54600	54600	0
295	20250516	133900	37838500	54600	54600	54600	54600	0
296	20250516	133800	37838500	54600	54600	54600	54600	0
297	20250516	133700	37838500	54600	54600	54600	54600	0
298	20250516	133600	37838500	54600	54600	54600	54600	0
299	20250516	133500	37838500	54600	54600	54600	54600	0
300	20250516	133400	37838500	54600	54600	54600	54600	0
301	20250516	133300	37838500	54600	54600	54600	54600	0
302	20250516	133200	37838500	54600	54600	54600	54600	0
303	20250516	133100	37838500	54600	54600	54600	54600	0
304	20250516	133000	37838500	54600	54600	54600	54600	0
305	20250516	132900	37838500	54600	54600	54600	54600	0
306	20250516	132800	37838500	54600	54600	54600	54600	0
307	20250516	132700	37838500	54600	54600	54600	54600	0
308	20250516	132600	37838500	54600	54600	54600	54600	0
309	20250516	132500	37838500	54600	54600	54600	54600	0
310	20250516	132400	37838500	54600	54600	54600	54600	0
311	20250516	132300	37838500	54600	54600	54600	54600	0
312	20250516	132200	37838500	54600	54600	54600	54600	0
313	20250516	132100	37838500	54600	54600	54600	54600	0
314	20250516	132000	37838500	54600	54600	54600	54600	0
315	20250516	131900	37838500	54600	54600	54600	54600	0
316	20250516	131800	37838500	54600	54600	54600	54600	0
317	20250516	131700	37838500	54600	54600	54600	54600	0
318	20250516	131600	37838500	54600	54600	54600	54600	0
319	20250516	131500	37838500	54600	54600	54600	54600	0
320	20250516	131400	37838500	54600	54600	54600	54600	3
321	20250516	131300	37674700	54700	54700	54700	54700	0
322	20250516	131200	37674700	54700	54700	54700	54700	0
323	20250516	131100	37674700	54700	54700	54700	54700	0
324	20250516	131000	37674700	54700	54700	54700	54700	0
325	20250516	130900	37674700	54700	54700	54700	54700	0
326	20250516	130800	37674700	54700	54700	54700	54700	0
327	20250516	130700	37674700	54700	54700	54700	54700	0
328	20250516	130600	37674700	54700	54700	54700	54700	0
329	20250516	130500	37674700	54700	54700	54700	54700	0
330	20250516	130400	37674700	54700	54700	54700	54700	5
331	20250516	130300	37401200	54700	54700	54700	54700	0
332	20250516	130200	37401200	54700	54700	54700	54700	0
333	20250516	130100	37401200	54700	54700	54700	54700	0
334	20250516	130000	37401200	54700	54700	54700	54700	0
335	20250516	125900	37401200	54700	54700	54700	54700	0
336	20250516	125800	37401200	54700	54700	54700	54700	0
337	20250516	125700	37401200	54700	54700	54700	54700	0
338	20250516	125600	37401200	54700	54700	54700	54700	0
339	20250516	125500	37401200	54700	54700	54700	54700	0
340	20250516	125400	37401200	54700	54700	54700	54700	0
341	20250516	125300	37401200	54700	54700	54700	54700	0
342	20250516	125200	37401200	54700	54700	54700	54700	0
343	20250516	125100	37401200	54700	54700	54700	54700	0
344	20250516	125000	37401200	54700	54700	54700	54700	0
345	20250516	124900	37401200	54700	54700	54700	54700	0
346	20250516	124800	37401200	54700	54700	54700	54700	0
347	20250516	124700	37401200	54700	54700	54700	54700	0
348	20250516	124600	37401200	54700	54700	54700	54700	0
349	20250516	124500	37401200	54700	54700	54700	54700	0
350	20250516	124400	37401200	54700	54700	54700	54700	1
351	20250516	124300	37346500	54600	54600	54600	54600	0
352	20250516	124200	37346500	54600	54600	54600	54600	0
353	20250516	124100	37346500	54600	54600	54600	54600	0
354	20250516	124000	37346500	54600	54600	54600	54600	119
355	20250516	123900	30849100	54600	54600	54600	54600	0
356	20250516	123800	30849100	54600	54600	54600	54600	0
357	20250516	123700	30849100	54600	54600	54600	54600	0
358	20250516	123600	30849100	54600	54600	54600	54600	0
359	20250516	123500	30849100	54600	54600	54600	54600	0
360	20250516	123400	30849100	54600	54600	54600	54600	0
361	20250516	123300	30849100	54600	54600	54600	54600	0
362	20250516	123200	30849100	54600	54600	54600	54600	0
363	20250516	123100	30849100	54600	54600	54600	54600	0
364	20250516	123000	30849100	54600	54600	54600	54600	0
365	20250516	122900	30849100	54600	54600	54600	54600	0
366	20250516	122800	30849100	54600	54600	54600	54600	0
367	20250516	122700	30849100	54600	54600	54600	54600	0
368	20250516	122600	30849100	54600	54600	54600	54600	0
369	20250516	122500	30849100	54600	54600	54600	54600	0
370	20250516	122400	30849100	54600	54600	54600	54600	0
371	20250516	122300	30849100	54600	54600	54600	54600	0
372	20250516	122200	30849100	54600	54600	54600	54600	0
373	20250516	122100	30849100	54600	54600	54600	54600	0
374	20250516	122000	30849100	54600	54600	54600	54600	20
375	20250516	121900	29757100	54700	54700	54700	54700	0
376	20250516	121800	29757100	54700	54700	54700	54700	0
377	20250516	121700	29757100	54700	54700	54700	54700	0
378	20250516	121600	29757100	54700	54700	54700	54700	0
379	20250516	121500	29757100	54700	54700	54700	54700	0
380	20250516	121400	29757100	54700	54700	54700	54700	0
381	20250516	121300	29757100	54700	54700	54700	54700	0
382	20250516	121200	29757100	54700	54700	54700	54700	0
383	20250516	121100	29757100	54700	54700	54700	54700	0
384	20250516	121000	29757100	54700	54700	54700	54700	0
385	20250516	120900	29757100	54700	54700	54700	54700	4
386	20250516	120800	29538300	54700	54700	54700	54700	0
387	20250516	120700	29538300	54700	54700	54700	54700	0
388	20250516	120600	29538300	54700	54700	54700	54700	0
389	20250516	120500	29538300	54700	54700	54700	54700	0
390	20250516	120400	29538300	54700	54700	54700	54700	0
391	20250516	120300	29538300	54700	54700	54700	54700	0
392	20250516	120200	29538300	54700	54700	54700	54700	0
393	20250516	120100	29538300	54700	54700	54700	54700	0
394	20250516	120000	29538300	54700	54700	54700	54700	0
395	20250516	115900	29538300	54700	54700	54700	54700	0
396	20250516	115800	29538300	54700	54700	54700	54700	0
397	20250516	115700	29538300	54700	54700	54700	54700	0
398	20250516	115600	29538300	54700	54700	54700	54700	0
399	20250516	115500	29538300	54700	54700	54700	54700	0
400	20250516	115400	29538300	54700	54700	54700	54700	0
401	20250516	115300	29538300	54700	54700	54700	54700	0
402	20250516	115200	29538300	54700	54700	54700	54700	0
403	20250516	115100	29538300	54700	54700	54700	54700	0
404	20250516	115000	29538300	54700	54700	54700	54700	0
405	20250516	114900	29538300	54700	54700	54700	54700	0
406	20250516	114800	29538300	54700	54700	54700	54700	5
407	20250516	114700	29264800	54700	54700	54700	54700	0
408	20250516	114600	29264800	54700	54700	54700	54700	2
409	20250516	114500	29155400	54700	54700	54700	54700	0
410	20250516	114400	29155400	54700	54700	54700	54700	0
411	20250516	114300	29155400	54700	54700	54700	54700	0
412	20250516	114200	29155400	54700	54700	54700	54700	0
413	20250516	114100	29155400	54700	54700	54700	54700	0
414	20250516	114000	29155400	54700	54700	54700	54700	0
415	20250516	113900	29155400	54700	54700	54700	54700	0
416	20250516	113800	29155400	54700	54700	54700	54700	10
417	20250516	113700	28608400	54700	54700	54700	54700	0
418	20250516	113600	28608400	54700	54700	54700	54700	0
419	20250516	113500	28608400	54700	54700	54700	54700	0
420	20250516	113400	28608400	54700	54700	54700	54700	0
421	20250516	113300	28608400	54700	54700	54700	54700	0
422	20250516	113200	28608400	54700	54700	54700	54700	0
423	20250516	113100	28608400	54700	54700	54700	54700	0
424	20250516	113000	28608400	54700	54700	54700	54700	0
425	20250516	112900	28608400	54700	54700	54700	54700	0
426	20250516	112800	28608400	54700	54700	54700	54700	0
427	20250516	112700	28608400	54700	54700	54700	54700	0
428	20250516	112600	28608400	54700	54700	54700	54700	0
429	20250516	112500	28608400	54700	54700	54700	54700	0
430	20250516	112400	28608400	54700	54700	54700	54700	66
431	20250516	112300	24998200	54700	54700	54700	54700	0
432	20250516	112200	24998200	54700	54700	54700	54700	0
433	20250516	112100	24998200	54700	54700	54700	54700	0
434	20250516	112000	24998200	54700	54700	54700	54700	0
435	20250516	111900	24998200	54700	54700	54700	54700	0
436	20250516	111800	24998200	54700	54700	54700	54700	0
437	20250516	111700	24998200	54700	54700	54700	54700	0
438	20250516	111600	24998200	54700	54700	54700	54700	0
439	20250516	111500	24998200	54700	54700	54700	54700	0
440	20250516	111400	24998200	54700	54700	54700	54700	0
441	20250516	111300	24998200	54700	54700	54700	54700	0
442	20250516	111200	24998200	54700	54700	54700	54700	9
443	20250516	111100	24505900	54700	54700	54700	54700	29
444	20250516	111000	22919600	54600	54600	54600	54600	0
445	20250516	110900	22919600	54600	54600	54600	54600	0
446	20250516	110800	22919600	54600	54600	54600	54600	0
447	20250516	110700	22919600	54600	54600	54600	54600	0
448	20250516	110600	22919600	54600	54600	54600	54600	0
449	20250516	110500	22919600	54600	54600	54600	54600	0
450	20250516	110400	22919600	54600	54600	54600	54600	0
451	20250516	110300	22919600	54600	54600	54600	54600	0
452	20250516	110200	22919600	54600	54600	54600	54600	0
453	20250516	110100	22919600	54600	54600	54600	54600	0
454	20250516	110000	22919600	54600	54600	54600	54600	0
455	20250516	105900	22919600	54600	54600	54600	54600	0
456	20250516	105800	22919600	54600	54600	54600	54600	0
457	20250516	105700	22919600	54600	54600	54600	54600	6
458	20250516	105600	22592000	54600	54600	54600	54600	0
459	20250516	105500	22592000	54600	54600	54600	54600	0
460	20250516	105400	22592000	54600	54600	54600	54600	0
461	20250516	105300	22592000	54600	54600	54600	54600	0
462	20250516	105200	22592000	54600	54600	54600	54600	0
463	20250516	105100	22592000	54600	54600	54600	54600	0
464	20250516	105000	22592000	54600	54600	54600	54600	7
465	20250516	104900	22209800	54500	54500	54500	54500	0
466	20250516	104800	22209800	54500	54600	54600	54500	209
467	20250516	104700	10809300	54600	54600	54600	54600	0
468	20250516	104600	10809300	54600	54600	54600	54600	0
469	20250516	104500	10809300	54600	54600	54600	54600	0
470	20250516	104400	10809300	54600	54600	54600	54600	0
471	20250516	104300	10809300	54600	54600	54600	54600	0
472	20250516	104200	10809300	54600	54600	54600	54600	0
473	20250516	104100	10809300	54600	54600	54600	54600	0
474	20250516	104000	10809300	54600	54600	54600	54600	0
475	20250516	103900	10809300	54600	54600	54600	54600	0
476	20250516	103800	10809300	54600	54600	54600	54600	0
477	20250516	103700	10809300	54600	54600	54600	54600	0
478	20250516	103600	10809300	54600	54600	54600	54600	0
479	20250516	103500	10809300	54600	54600	54600	54600	0
480	20250516	103400	10809300	54600	54600	54600	54600	0
481	20250516	103300	10809300	54600	54600	54600	54600	0
482	20250516	103200	10809300	54600	54600	54600	54600	0
483	20250516	103100	10809300	54600	54600	54600	54600	0
484	20250516	103000	10809300	54600	54600	54600	54600	0
485	20250516	102900	10809300	54600	54600	54600	54600	0
486	20250516	102800	10809300	54600	54600	54600	54600	0
487	20250516	102700	10809300	54600	54600	54600	54600	0
488	20250516	102600	10809300	54600	54600	54600	54600	3
489	20250516	102500	10645500	54600	54600	54600	54600	0
490	20250516	102400	10645500	54600	54600	54600	54600	0
491	20250516	102300	10645500	54600	54600	54600	54600	0
492	20250516	102200	10645500	54600	54600	54600	54600	0
493	20250516	102100	10645500	54600	54600	54600	54600	0
494	20250516	102000	10645500	54600	54600	54600	54600	0
495	20250516	101900	10645500	54600	54600	54600	54600	0
496	20250516	101800	10645500	54600	54600	54600	54600	0
497	20250516	101700	10645500	54600	54600	54600	54600	0
498	20250516	101600	10645500	54600	54600	54600	54600	22
499	20250516	101500	9444300	54600	54600	54600	54600	0
500	20250516	101400	9444300	54600	54600	54600	54600	0
501	20250516	101300	9444300	54600	54600	54600	54600	0
502	20250516	101200	9444300	54600	54600	54600	54600	7
503	20250516	101100	9062100	54600	54600	54600	54600	0
504	20250516	101000	9062100	54600	54600	54600	54600	2
505	20250516	100900	8952900	54600	54600	54600	54600	40
506	20250516	100800	6768900	54600	54600	54600	54600	0
507	20250516	100700	6768900	54600	54600	54600	54600	0
508	20250516	100600	6768900	54600	54600	54600	54600	0
509	20250516	100500	6768900	54600	54600	54600	54600	0
510	20250516	100400	6768900	54600	54600	54600	54600	9
511	20250516	100300	6277500	54600	54600	54600	54600	9
512	20250516	100200	5786100	54600	54600	54600	54600	47
513	20250516	100100	3219900	54600	54600	54600	54600	0
514	20250516	100000	3219900	54600	54600	54600	54600	1
515	20250516	095900	3165300	54600	54600	54600	54600	0
516	20250516	095800	3165300	54600	54600	54600	54600	0
517	20250516	095700	3165300	54600	54600	54600	54600	0
518	20250516	095600	3165300	54600	54600	54600	54600	0
519	20250516	095500	3165300	54600	54600	54600	54600	0
520	20250516	095400	3165300	54600	54600	54600	54600	0
521	20250516	095300	3165300	54600	54600	54600	54600	7
522	20250516	095200	2783100	54600	54600	54600	54600	0
523	20250516	095100	2783100	54600	54600	54600	54600	0
524	20250516	095000	2783100	54600	54600	54600	54600	0
525	20250516	094900	2783100	54600	54600	54600	54600	2
526	20250516	094800	2673900	54600	54600	54600	54600	0
527	20250516	094700	2673900	54600	54600	54600	54600	7
528	20250516	094600	2291700	54600	54600	54600	54600	0
529	20250516	094500	2291700	54600	54600	54600	54600	0
530	20250516	094400	2291700	54600	54600	54600	54600	0
531	20250516	094300	2291700	54600	54600	54600	54600	0
532	20250516	094200	2291700	54600	54600	54600	54600	8
533	20250516	094100	1854900	54600	54600	54600	54600	0
534	20250516	094000	1854900	54600	54600	54600	54600	0
535	20250516	093900	1854900	54600	54600	54600	54600	0
536	20250516	093800	1854900	54600	54600	54600	54600	0
537	20250516	093700	1854900	54600	54600	54600	54600	0
538	20250516	093600	1854900	54600	54600	54600	54600	0
539	20250516	093500	1854900	54600	54600	54600	54600	3
540	20250516	093400	1691100	54600	54600	54600	54600	0
541	20250516	093300	1691100	54600	54600	54600	54600	0
542	20250516	093200	1691100	54600	54600	54600	54600	0
543	20250516	093100	1691100	54600	54600	54600	54600	5
544	20250516	093000	1418100	54700	54700	54700	54700	0
545	20250516	092900	1418100	54700	54700	54700	54700	0
546	20250516	092800	1418100	54700	54700	54700	54700	0
547	20250516	092700	1418100	54700	54700	54700	54700	0
548	20250516	092600	1418100	54700	54700	54700	54700	0
549	20250516	092500	1418100	54700	54700	54700	54700	0
550	20250516	092400	1418100	54700	54700	54700	54700	0
551	20250516	092300	1418100	54700	54700	54700	54700	0
552	20250516	092200	1418100	54700	54700	54700	54700	0
553	20250516	092100	1418100	54700	54700	54700	54700	0
554	20250516	092000	1418100	54700	54700	54700	54700	0
555	20250516	091900	1418100	54700	54700	54700	54700	0
556	20250516	091800	1418100	54700	54700	54700	54700	0
557	20250516	091700	1418100	54700	54700	54700	54700	1
558	20250516	091600	1363400	54700	54700	54700	54700	2
559	20250516	091500	1254000	54700	54700	54700	54700	0
560	20250516	091400	1254000	54700	54700	54700	54700	0
561	20250516	091300	1254000	54700	54700	54700	54700	0
562	20250516	091200	1254000	54700	54700	54700	54700	1
563	20250516	091100	1199300	54800	54800	54800	54800	0
564	20250516	091000	1199300	54800	54800	54800	54800	0
565	20250516	090900	1199300	54800	54800	54800	54800	0
566	20250516	090800	1199300	54800	54800	54800	54800	0
567	20250516	090700	1199300	54800	54800	54800	54800	0
568	20250516	090600	1199300	54800	54800	54800	54800	0
569	20250516	090500	1199300	54800	54800	54800	54800	0
570	20250516	090400	1199300	54800	54800	54800	54800	0
571	20250516	090300	1199300	54800	54800	54800	54800	0
572	20250516	090200	1199300	54800	54800	54800	54800	0
573	20250516	090100	1199300	54800	54800	54800	54800	0
574	20250516	090000	1199300	54800	54500	54800	54500	22