KissMeData/057050/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193500	1230921200	53900	53900	53900	53900	233
3	20240514	193400	1230921200	53900	53900	53900	53900	0
4	20240514	193300	1230921200	53900	53900	53900	53900	0
5	20240514	193200	1230921200	53900	53900	53900	53900	0
6	20240514	193100	1230921200	53900	53900	53900	53900	0
7	20240514	193000	1230921200	53900	53900	53900	53900	0
8	20240514	192900	1230921200	53900	53900	53900	53900	0
9	20240514	192800	1230921200	53900	53900	53900	53900	0
10	20240514	192700	1230921200	53900	53900	53900	53900	0
11	20240514	192600	1230921200	53900	53900	53900	53900	0
12	20240514	192500	1230921200	53900	53900	53900	53900	0
13	20240514	192400	1230921200	53900	53900	53900	53900	0
14	20240514	192300	1230921200	53900	53900	53900	53900	0
15	20240514	192200	1230921200	53900	53900	53900	53900	0
16	20240514	192100	1230921200	53900	53900	53900	53900	0
17	20240514	192000	1230921200	53900	53900	53900	53900	0
18	20240514	191900	1230921200	53900	53900	53900	53900	0
19	20240514	191800	1230921200	53900	53900	53900	53900	0
20	20240514	191700	1230921200	53900	53900	53900	53900	0
21	20240514	191600	1230921200	53900	53900	53900	53900	0
22	20240514	191500	1230921200	53900	53900	53900	53900	0
23	20240514	191400	1230921200	53900	53900	53900	53900	0
24	20240514	191300	1230921200	53900	53900	53900	53900	0
25	20240514	191200	1230921200	53900	53900	53900	53900	0
26	20240514	191100	1230921200	53900	53900	53900	53900	0
27	20240514	191000	1230921200	53900	53900	53900	53900	0
28	20240514	190900	1230921200	53900	53900	53900	53900	0
29	20240514	190800	1230921200	53900	53900	53900	53900	0
30	20240514	190700	1230921200	53900	53900	53900	53900	0
31	20240514	190600	1230921200	53900	53900	53900	53900	0
32	20240514	190500	1230921200	53900	53900	53900	53900	233
33	20240514	190400	1230921200	53900	53900	53900	53900	0
34	20240514	190300	1230921200	53900	53900	53900	53900	0
35	20240514	190200	1230921200	53900	53900	53900	53900	0
36	20240514	190100	1230921200	53900	53900	53900	53900	0
37	20240514	190000	1230921200	53900	53900	53900	53900	0
38	20240514	185900	1230921200	53900	53900	53900	53900	0
39	20240514	185800	1230921200	53900	53900	53900	53900	0
40	20240514	185700	1230921200	53900	53900	53900	53900	0
41	20240514	185600	1230921200	53900	53900	53900	53900	0
42	20240514	185500	1230921200	53900	53900	53900	53900	0
43	20240514	185400	1230921200	53900	53900	53900	53900	0
44	20240514	185300	1230921200	53900	53900	53900	53900	0
45	20240514	185200	1230921200	53900	53900	53900	53900	0
46	20240514	185100	1230921200	53900	53900	53900	53900	0
47	20240514	185000	1230921200	53900	53900	53900	53900	0
48	20240514	184900	1230921200	53900	53900	53900	53900	0
49	20240514	184800	1230921200	53900	53900	53900	53900	0
50	20240514	184700	1230921200	53900	53900	53900	53900	0
51	20240514	184600	1230921200	53900	53900	53900	53900	0
52	20240514	184500	1230921200	53900	53900	53900	53900	0
53	20240514	184400	1230921200	53900	53900	53900	53900	0
54	20240514	184300	1230921200	53900	53900	53900	53900	0
55	20240514	184200	1230921200	53900	53900	53900	53900	0
56	20240514	184100	1230921200	53900	53900	53900	53900	0
57	20240514	184000	1230921200	53900	53900	53900	53900	0
58	20240514	183900	1230921200	53900	53900	53900	53900	0
59	20240514	183800	1230921200	53900	53900	53900	53900	0
60	20240514	183700	1230921200	53900	53900	53900	53900	0
61	20240514	183600	1230921200	53900	53900	53900	53900	0
62	20240514	183500	1230921200	53900	53900	53900	53900	233
63	20240514	183400	1230921200	53900	53900	53900	53900	0
64	20240514	183300	1230921200	53900	53900	53900	53900	0
65	20240514	183200	1230921200	53900	53900	53900	53900	0
66	20240514	183100	1230921200	53900	53900	53900	53900	0
67	20240514	183000	1230921200	53900	53900	53900	53900	0
68	20240514	182900	1230921200	53900	53900	53900	53900	0
69	20240514	182800	1230921200	53900	53900	53900	53900	0
70	20240514	182700	1230921200	53900	53900	53900	53900	0
71	20240514	182600	1230921200	53900	53900	53900	53900	0
72	20240514	182500	1230921200	53900	53900	53900	53900	0
73	20240514	182400	1230921200	53900	53900	53900	53900	0
74	20240514	182300	1230921200	53900	53900	53900	53900	0
75	20240514	182200	1230921200	53900	53900	53900	53900	0
76	20240514	182100	1230921200	53900	53900	53900	53900	0
77	20240514	182000	1230921200	53900	53900	53900	53900	0
78	20240514	181900	1230921200	53900	53900	53900	53900	0
79	20240514	181800	1230921200	53900	53900	53900	53900	0
80	20240514	181700	1230921200	53900	53900	53900	53900	0
81	20240514	181600	1230921200	53900	53900	53900	53900	0
82	20240514	181500	1230921200	53900	53900	53900	53900	0
83	20240514	181400	1230921200	53900	53900	53900	53900	0
84	20240514	181300	1230921200	53900	53900	53900	53900	0
85	20240514	181200	1230921200	53900	53900	53900	53900	0
86	20240514	181100	1230921200	53900	53900	53900	53900	0
87	20240514	181000	1230921200	53900	53900	53900	53900	0
88	20240514	180900	1230921200	53900	53900	53900	53900	0
89	20240514	180800	1230921200	53900	53900	53900	53900	0
90	20240514	180700	1230921200	53900	53900	53900	53900	0
91	20240514	180600	1230921200	53900	53900	53900	53900	0
92	20240514	180500	1230921200	53900	53900	53900	53900	233
93	20240514	180400	1230921200	53900	53900	53900	53900	0
94	20240514	180300	1230921200	53900	53900	53900	53900	0
95	20240514	180200	1230921200	53900	53900	53900	53900	0
96	20240514	180100	1230921200	53900	53900	53900	53900	0
97	20240514	180000	1230921200	53900	53900	53900	53900	0
98	20240514	175900	1230921200	53900	53900	53900	53900	0
99	20240514	175800	1230921200	53900	53900	53900	53900	0
100	20240514	175700	1230921200	53900	53900	53900	53900	0
101	20240514	175600	1230921200	53900	53900	53900	53900	0
102	20240514	175500	1230921200	53900	53900	53900	53900	0
103	20240514	175400	1230921200	53900	53900	53900	53900	0
104	20240514	175300	1230921200	53900	53900	53900	53900	0
105	20240514	175200	1230921200	53900	53900	53900	53900	0
106	20240514	175100	1230921200	53900	53900	53900	53900	0
107	20240514	175000	1230921200	53900	53900	53900	53900	0
108	20240514	174900	1230921200	53900	53900	53900	53900	0
109	20240514	174800	1230921200	53900	53900	53900	53900	0
110	20240514	174700	1230921200	53900	53900	53900	53900	0
111	20240514	174600	1230921200	53900	53900	53900	53900	0
112	20240514	174500	1230921200	53900	53900	53900	53900	0
113	20240514	174400	1230921200	53900	53900	53900	53900	0
114	20240514	174300	1230921200	53900	53900	53900	53900	0
115	20240514	174200	1230921200	53900	53900	53900	53900	0
116	20240514	174100	1230921200	53900	53900	53900	53900	0
117	20240514	174000	1230921200	53900	53900	53900	53900	0
118	20240514	173900	1230921200	53900	53900	53900	53900	0
119	20240514	173800	1230921200	53900	53900	53900	53900	0
120	20240514	173700	1230921200	53900	53900	53900	53900	0
121	20240514	173600	1230921200	53900	53900	53900	53900	0
122	20240514	173500	1230921200	53900	53900	53900	53900	233
123	20240514	173400	1230921200	53900	53900	53900	53900	0
124	20240514	173300	1230921200	53900	53900	53900	53900	0
125	20240514	173200	1230921200	53900	53900	53900	53900	0
126	20240514	173100	1230921200	53900	53900	53900	53900	0
127	20240514	173000	1230921200	53900	53900	53900	53900	0
128	20240514	172900	1230921200	53900	53900	53900	53900	0
129	20240514	172800	1230921200	53900	53900	53900	53900	0
130	20240514	172700	1230921200	53900	53900	53900	53900	0
131	20240514	172600	1230921200	53900	53900	53900	53900	0
132	20240514	172500	1230921200	53900	53900	53900	53900	0
133	20240514	172400	1230921200	53900	53900	53900	53900	0
134	20240514	172300	1230921200	53900	53900	53900	53900	0
135	20240514	172200	1230921200	53900	53900	53900	53900	0
136	20240514	172100	1230921200	53900	53900	53900	53900	0
137	20240514	172000	1230921200	53900	53900	53900	53900	0
138	20240514	171900	1230921200	53900	53900	53900	53900	0
139	20240514	171800	1230921200	53900	53900	53900	53900	0
140	20240514	171700	1230921200	53900	53900	53900	53900	0
141	20240514	171600	1230921200	53900	53900	53900	53900	0
142	20240514	171500	1230921200	53900	53900	53900	53900	0
143	20240514	171400	1230921200	53900	53900	53900	53900	0
144	20240514	171300	1230921200	53900	53900	53900	53900	0
145	20240514	171200	1230921200	53900	53900	53900	53900	0
146	20240514	171100	1230921200	53900	53900	53900	53900	0
147	20240514	171000	1230921200	53900	53900	53900	53900	0
148	20240514	170900	1230921200	53900	53900	53900	53900	0
149	20240514	170800	1230921200	53900	53900	53900	53900	0
150	20240514	170700	1230921200	53900	53900	53900	53900	0
151	20240514	170600	1230921200	53900	53900	53900	53900	0
152	20240514	170500	1230921200	53900	53900	53900	53900	233
153	20240514	170400	1230921200	53900	53900	53900	53900	0
154	20240514	170300	1230921200	53900	53900	53900	53900	0
155	20240514	170200	1230921200	53900	53900	53900	53900	0
156	20240514	170100	1230921200	53900	53900	53900	53900	0
157	20240514	170000	1230921200	53900	53900	53900	53900	0
158	20240514	165900	1230921200	53900	53900	53900	53900	0
159	20240514	165800	1230921200	53900	53900	53900	53900	0
160	20240514	165700	1230921200	53900	53900	53900	53900	0
161	20240514	165600	1230921200	53900	53900	53900	53900	0
162	20240514	165500	1230921200	53900	53900	53900	53900	0
163	20240514	165400	1230921200	53900	53900	53900	53900	0
164	20240514	165300	1230921200	53900	53900	53900	53900	0
165	20240514	165200	1230921200	53900	53900	53900	53900	0
166	20240514	165100	1230921200	53900	53900	53900	53900	0
167	20240514	165000	1230921200	53900	53900	53900	53900	0
168	20240514	164900	1230921200	53900	53900	53900	53900	0
169	20240514	164800	1230921200	53900	53900	53900	53900	0
170	20240514	164700	1230921200	53900	53900	53900	53900	0
171	20240514	164600	1230921200	53900	53900	53900	53900	0
172	20240514	164500	1230921200	53900	53900	53900	53900	0
173	20240514	164400	1230921200	53900	53900	53900	53900	0
174	20240514	164300	1230921200	53900	53900	53900	53900	0
175	20240514	164200	1230921200	53900	53900	53900	53900	0
176	20240514	164100	1230921200	53900	53900	53900	53900	0
177	20240514	164000	1230921200	53900	53900	53900	53900	0
178	20240514	163900	1230921200	53900	53900	53900	53900	0
179	20240514	163800	1230921200	53900	53900	53900	53900	0
180	20240514	163700	1230921200	53900	53900	53900	53900	0
181	20240514	163600	1230921200	53900	53900	53900	53900	0
182	20240514	163500	1230921200	53900	53900	53900	53900	233
183	20240514	163400	1230921200	53900	53900	53900	53900	0
184	20240514	163300	1230921200	53900	53900	53900	53900	0
185	20240514	163200	1230921200	53900	53900	53900	53900	0
186	20240514	163100	1230921200	53900	53900	53900	53900	0
187	20240514	163000	1230921200	53900	53900	53900	53900	0
188	20240514	162900	1230921200	53900	53900	53900	53900	0
189	20240514	162800	1230921200	53900	53900	53900	53900	0
190	20240514	162700	1230921200	53900	53900	53900	53900	0
191	20240514	162600	1230921200	53900	53900	53900	53900	0
192	20240514	162500	1230921200	53900	53900	53900	53900	0
193	20240514	162400	1230921200	53900	53900	53900	53900	0
194	20240514	162300	1230921200	53900	53900	53900	53900	0
195	20240514	162200	1230921200	53900	53900	53900	53900	0
196	20240514	162100	1230921200	53900	53900	53900	53900	0
197	20240514	162000	1230921200	53900	53900	53900	53900	0
198	20240514	161900	1230921200	53900	53900	53900	53900	0
199	20240514	161800	1230921200	53900	53900	53900	53900	0
200	20240514	161700	1230921200	53900	53900	53900	53900	0
201	20240514	161600	1230921200	53900	53900	53900	53900	0
202	20240514	161500	1230921200	53900	53900	53900	53900	0
203	20240514	161400	1230921200	53900	53900	53900	53900	0
204	20240514	161300	1230921200	53900	53900	53900	53900	0
205	20240514	161200	1230921200	53900	53900	53900	53900	0
206	20240514	161100	1230921200	53900	53900	53900	53900	0
207	20240514	161000	1230921200	53900	53900	53900	53900	0
208	20240514	160900	1230921200	53900	53900	53900	53900	0
209	20240514	160800	1230921200	53900	53900	53900	53900	0
210	20240514	160700	1230921200	53900	53900	53900	53900	0
211	20240514	160600	1230921200	53900	53900	53900	53900	0
212	20240514	160500	1230921200	53900	53900	53900	53900	233
213	20240514	160400	1230921200	53900	53900	53900	53900	0
214	20240514	160300	1230921200	53900	53900	53900	53900	0
215	20240514	160200	1230921200	53900	53900	53900	53900	0
216	20240514	160100	1230921200	53900	53900	53900	53900	0
217	20240514	160000	1230921200	53900	53900	53900	53900	0
218	20240514	155900	1230921200	53900	53900	53900	53900	0
219	20240514	155800	1230921200	53900	53900	53900	53900	0
220	20240514	155700	1230921200	53900	53900	53900	53900	0
221	20240514	155600	1230921200	53900	53900	53900	53900	0
222	20240514	155500	1230921200	53900	53900	53900	53900	0
223	20240514	155400	1230921200	53900	53900	53900	53900	0
224	20240514	155300	1230921200	53900	53900	53900	53900	0
225	20240514	155200	1230921200	53900	53900	53900	53900	0
226	20240514	155100	1230921200	53900	53900	53900	53900	0
227	20240514	155000	1230921200	53900	53900	53900	53900	0
228	20240514	154900	1230921200	53900	53900	53900	53900	0
229	20240514	154800	1230921200	53900	53900	53900	53900	0
230	20240514	154700	1230921200	53900	53900	53900	53900	0
231	20240514	154600	1230921200	53900	53900	53900	53900	0
232	20240514	154500	1230921200	53900	53900	53900	53900	0
233	20240514	154400	1230921200	53900	53900	53900	53900	0
234	20240514	154300	1230921200	53900	53900	53900	53900	0
235	20240514	154200	1230921200	53900	53900	53900	53900	0
236	20240514	154100	1230921200	53900	53900	53900	53900	0
237	20240514	154000	1230921200	53900	53900	53900	53900	0
238	20240514	153900	1230921200	53900	53900	53900	53900	0
239	20240514	153800	1230921200	53900	53900	53900	53900	0
240	20240514	153700	1230921200	53900	53900	53900	53900	0
241	20240514	153600	1230921200	53900	53900	53900	53900	0
242	20240514	153500	1230921200	53900	53900	53900	53900	233
243	20240514	153400	1230921200	53900	53900	53900	53900	0
244	20240514	153300	1230921200	53900	53900	53900	53900	0
245	20240514	153200	1230921200	53900	53900	53900	53900	0
246	20240514	153100	1230921200	53900	53900	53900	53900	0
247	20240514	153000	1230921200	53900	53900	53900	53900	233
248	20240514	152900	1218362500	54300	54300	54300	54300	0
249	20240514	152800	1218362500	54300	54300	54300	54300	0
250	20240514	152700	1218362500	54300	54300	54300	54300	0
251	20240514	152600	1218362500	54300	54300	54300	54300	0
252	20240514	152500	1218362500	54300	54300	54300	54300	0
253	20240514	152400	1218362500	54300	54300	54300	54300	0
254	20240514	152300	1218362500	54300	54300	54300	54300	0
255	20240514	152200	1218362500	54300	54300	54300	54300	0
256	20240514	152100	1218362500	54300	54300	54300	54300	0
257	20240514	152000	1218362500	54300	54300	54300	54300	0
258	20240514	151900	1218362500	54300	53900	54300	53900	32
259	20240514	151800	1216633300	53900	53800	54000	53800	55
260	20240514	151700	1213672900	54000	54100	54100	54000	34
261	20240514	151600	1211836600	54000	54100	54100	54000	121
262	20240514	151500	1205294500	54100	54000	54100	54000	43
263	20240514	151400	1202972400	53900	53900	53900	53900	41
264	20240514	151300	1200762500	54000	54100	54100	54000	49
265	20240514	151200	1198111700	54000	54000	54000	54000	72
266	20240514	151100	1194223700	54100	54100	54100	54100	350
267	20240514	151000	1175288700	54000	53900	54000	53900	61
268	20240514	150900	1171994800	53900	54000	54000	53900	26
269	20240514	150800	1170591000	54200	53900	54200	53900	137
270	20240514	150700	1163194600	54000	54000	54000	53900	318
271	20240514	150600	1146036200	54100	54100	54100	54100	53
272	20240514	150500	1143168900	54100	54000	54100	53900	51
273	20240514	150400	1140414900	54000	54000	54000	54000	89
274	20240514	150300	1135608900	53900	54000	54000	53900	97
275	20240514	150200	1130374900	53900	54000	54000	53900	3
276	20240514	150100	1130213100	54000	54000	54000	54000	62
277	20240514	150000	1126865100	53900	54000	54000	53900	94
278	20240514	145900	1121793300	53900	54000	54000	53900	2
279	20240514	145800	1121685400	53900	53900	53900	53800	48
280	20240514	145700	1119098300	53900	54100	54100	53900	617
281	20240514	145600	1085838400	54100	54100	54100	54100	83
282	20240514	145500	1081348100	54100	54200	54200	54100	9
283	20240514	145400	1080861100	54100	54000	54100	54000	10
284	20240514	145300	1080320900	54000	54100	54100	53900	173
285	20240514	145200	1070989100	54200	54200	54200	54100	75
286	20240514	145100	1066925100	54100	54100	54100	54100	9
287	20240514	145000	1066438200	54200	54200	54200	54100	518
288	20240514	144900	1038364800	54200	54200	54300	54100	306
289	20240514	144800	1021781200	54100	53900	54100	53700	955
290	20240514	144700	970408800	54000	54000	54000	54000	73
291	20240514	144600	966466800	54000	54000	54000	53900	61
292	20240514	144500	963177300	54000	54000	54000	54000	62
293	20240514	144400	959829300	54000	54000	54000	53900	73
294	20240514	144300	955887400	53900	53900	53900	53900	3
295	20240514	144200	955725700	53900	54000	54000	53900	108
296	20240514	144100	949897700	53900	53900	53900	53900	2
297	20240514	144000	949789900	53900	54000	54000	53900	57
298	20240514	143900	946712800	54000	54100	54100	54000	189
299	20240514	143800	936500500	54100	54000	54100	54000	4
300	20240514	143700	936284400	54100	54000	54100	54000	74
301	20240514	143600	932281400	54100	54100	54100	54100	1
302	20240514	143500	932227300	54100	53900	54100	53900	121
303	20240514	143400	925686100	54100	54100	54100	54100	53
304	20240514	143300	922818800	53900	53900	53900	53900	0
305	20240514	143200	922818800	53900	54000	54000	53600	681
306	20240514	143100	886248800	53900	53900	53900	53900	38
307	20240514	143000	884200600	54000	54000	54000	54000	76
308	20240514	142900	880096600	54000	54100	54100	54000	134
309	20240514	142800	872854200	54000	54000	54000	54000	40
310	20240514	142700	870694200	54100	54100	54100	54100	175
311	20240514	142600	861226700	54100	54200	54200	54100	74
312	20240514	142500	857216900	54200	54200	54200	54100	72
313	20240514	142400	853315500	54300	54200	54300	54200	184
314	20240514	142300	843337800	54200	54100	54200	54100	4
315	20240514	142200	843121300	54100	54200	54200	54100	58
316	20240514	142100	839977800	54100	54200	54200	54100	129
317	20240514	142000	832990000	54100	54100	54100	54100	183
318	20240514	141900	823089700	54100	54000	54100	54000	19
319	20240514	141800	822061900	54100	54000	54100	54000	188
320	20240514	141700	811896300	53900	53900	53900	53800	45
321	20240514	141600	809471100	53900	53900	53900	53900	67
322	20240514	141500	805859800	53800	53900	53900	53800	17
323	20240514	141400	804945100	53800	54000	54000	53800	50
324	20240514	141300	802245700	54000	53900	54000	53800	302
325	20240514	141200	785975600	53800	53700	53800	53700	316
326	20240514	141100	768975100	53800	53800	53800	53700	115
327	20240514	141000	762792300	53800	53800	53800	53800	1
328	20240514	140900	762738500	53800	53600	53800	53600	165
329	20240514	140800	753887000	53600	53600	53600	53500	105
330	20240514	140700	748259100	53500	53500	53500	53500	41
331	20240514	140600	746065600	53600	53500	53600	53500	348
332	20240514	140500	727413100	53600	53600	53600	53600	0
333	20240514	140400	727413100	53600	53500	53600	53500	88
334	20240514	140300	722700500	53500	53500	53500	53500	228
335	20240514	140200	710502500	53500	53400	53500	53400	2
336	20240514	140100	710395600	53400	53300	53400	53300	27
337	20240514	140000	708953900	53400	53300	53400	53300	41
338	20240514	135900	706768500	53400	53300	53400	53300	93
339	20240514	135800	701802500	53400	53400	53400	53400	55
340	20240514	135700	698865500	53300	53300	53300	53300	46
341	20240514	135600	696413700	53400	53400	53400	53400	63
342	20240514	135500	693049500	53400	53400	53400	53400	0
343	20240514	135400	693049500	53400	53300	53400	53300	5
344	20240514	135300	692782900	53300	53300	53300	53300	40
345	20240514	135200	690650900	53300	53400	53400	53300	13
346	20240514	135100	689956900	53400	53400	53400	53400	124
347	20240514	135000	683335300	53400	53400	53400	53400	30
348	20240514	134900	681733300	53400	53400	53400	53400	6
349	20240514	134800	681412900	53500	53400	53500	53400	6
350	20240514	134700	681092400	53400	53400	53400	53400	12
351	20240514	134600	680451600	53400	53400	53400	53400	43
352	20240514	134500	678155400	53500	53400	53500	53400	46
353	20240514	134400	675698000	53400	53400	53400	53400	73
354	20240514	134300	671799800	53400	53400	53400	53400	43
355	20240514	134200	669503600	53400	53400	53400	53400	2
356	20240514	134100	669396800	53400	53400	53500	53400	101
357	20240514	134000	664003300	53400	53400	53500	53400	5
358	20240514	133900	663736200	53400	53400	53400	53400	40
359	20240514	133800	661600200	53400	53400	53400	53400	2
360	20240514	133700	661493400	53400	53500	53500	53400	9
361	20240514	133600	661012300	53400	53400	53400	53400	40
362	20240514	133500	658876300	53500	53400	53500	53400	22
363	20240514	133400	657699500	53400	53500	53500	53400	4
364	20240514	133300	657485800	53400	53400	53400	53400	1
365	20240514	133200	657432400	53400	53400	53400	53400	40
366	20240514	133100	655296400	53400	53300	53400	53300	39
367	20240514	133000	653214000	53300	53300	53300	53300	0
368	20240514	132900	653214000	53300	53300	53300	53300	43
369	20240514	132800	650922100	53500	53400	53500	53400	2
370	20240514	132700	650815200	53400	53400	53400	53400	217
371	20240514	132600	639227400	53400	53300	53400	53300	174
372	20240514	132500	629946300	53300	53300	53400	53300	66
373	20240514	132400	626428400	53400	53400	53400	53400	288
374	20240514	132300	611049200	53400	53400	53400	53400	6
375	20240514	132200	610728800	53400	53400	53400	53400	40
376	20240514	132100	608592800	53400	53400	53400	53400	2
377	20240514	132000	608486000	53500	53500	53500	53500	0
378	20240514	131900	608486000	53500	53400	53500	53300	598
379	20240514	131800	576540500	53500	53400	53500	53400	105
380	20240514	131700	570927100	53500	53600	53600	53500	614
381	20240514	131600	538023000	53700	53700	53700	53700	2
382	20240514	131500	537915600	53700	53700	53700	53700	4
383	20240514	131400	537700800	53600	53600	53600	53600	5
384	20240514	131300	537432800	53600	53600	53600	53600	0
385	20240514	131200	537432800	53600	53700	53700	53600	2
386	20240514	131100	537325500	53600	53700	53700	53600	181
387	20240514	131000	527606100	53700	53800	53800	53700	64
388	20240514	130900	524164400	53700	53700	53700	53700	166
389	20240514	130800	515250200	53600	53700	53700	53600	4
390	20240514	130700	515035700	53600	53700	53700	53600	6
391	20240514	130600	514713700	53700	53600	53700	53600	7
392	20240514	130500	514338100	53600	53600	53600	53600	1
393	20240514	130400	514284500	53700	53700	53700	53700	1
394	20240514	130300	514230800	53600	53600	53600	53600	30
395	20240514	130200	512622800	53600	53600	53600	53600	2
396	20240514	130100	512515600	53700	53700	53700	53700	1
397	20240514	130000	512461900	53600	53700	53700	53600	8
398	20240514	125900	512033000	53700	53700	53700	53700	1
399	20240514	125800	511979300	53600	53700	53700	53600	3
400	20240514	125700	511818300	53600	53700	53700	53600	4
401	20240514	125600	511603800	53700	53700	53700	53700	1
402	20240514	125500	511550100	53600	53600	53600	53600	2
403	20240514	125400	511442900	53600	53600	53600	53600	3
404	20240514	125300	511282100	53700	53700	53700	53600	5
405	20240514	125200	511013800	53600	53600	53600	53600	0
406	20240514	125100	511013800	53600	53600	53700	53600	5
407	20240514	125000	510745700	53600	53700	53700	53600	2
408	20240514	124900	510638400	53700	53700	53700	53700	1
409	20240514	124800	510584700	53600	53600	53700	53600	6
410	20240514	124700	510263000	53600	53600	53600	53600	1
411	20240514	124600	510209400	53600	53600	53700	53600	7
412	20240514	124500	509834000	53700	53700	53700	53700	1
413	20240514	124400	509780300	53700	53700	53700	53600	3
414	20240514	124300	509619300	53600	53600	53600	53600	3
415	20240514	124200	509458500	53700	53700	53700	53700	2
416	20240514	124100	509351100	53600	53600	53600	53600	2
417	20240514	124000	509243900	53600	53600	53600	53600	3
418	20240514	123900	509083100	53600	53700	53700	53600	4
419	20240514	123800	508868500	53600	53600	53600	53600	0
420	20240514	123700	508868500	53600	53600	53600	53600	4
421	20240514	123600	508654100	53700	53700	53700	53700	36
422	20240514	123500	506720900	53700	53700	53700	53700	2
423	20240514	123400	506613500	53600	53600	53600	53600	2
424	20240514	123300	506506300	53700	53700	53700	53700	195
425	20240514	123200	496034800	53800	53900	53900	53800	128
426	20240514	123100	489148300	53900	53800	53900	53800	4
427	20240514	123000	488933000	53800	53800	53800	53800	1
428	20240514	122900	488879200	53900	53900	53900	53900	2
429	20240514	122800	488771400	53800	53900	53900	53800	5
430	20240514	122700	488502200	53800	53800	53800	53800	2
431	20240514	122600	488394600	53800	53800	53800	53800	0
432	20240514	122500	488394600	53800	53900	53900	53800	11
433	20240514	122400	487802200	53900	53800	53900	53800	2
434	20240514	122300	487694500	53800	53800	53800	53800	3
435	20240514	122200	487533100	53800	53800	53800	53800	1
436	20240514	122100	487479300	53900	53900	53900	53900	1
437	20240514	122000	487425400	53900	53900	53900	53800	7
438	20240514	121900	487048600	53900	53800	53900	53800	54
439	20240514	121800	484142000	53800	53700	53800	53700	19
440	20240514	121700	483119900	53800	53800	53800	53800	13
441	20240514	121600	482420500	53900	53800	53900	53800	130
442	20240514	121500	475426300	53700	53800	53800	53700	5
443	20240514	121400	475157500	53800	53800	53800	53700	34
444	20240514	121300	473328600	53700	53800	53800	53700	4
445	20240514	121200	473113600	53700	53700	53700	53700	0
446	20240514	121100	473113600	53700	53700	53700	53700	4
447	20240514	121000	472898800	53800	53800	53800	53700	61
448	20240514	120900	469618200	53800	53800	53800	53800	2
449	20240514	120800	469510600	53700	53800	53800	53700	31
450	20240514	120700	467845700	53800	53800	53800	53800	1
451	20240514	120600	467791900	53700	53800	53800	53700	4
452	20240514	120500	467576900	53700	53800	53800	53700	4
453	20240514	120400	467362000	53700	53700	53700	53700	1
454	20240514	120300	467308300	53700	53700	53700	53700	3
455	20240514	120200	467147200	53800	53800	53800	53800	2
456	20240514	120100	467039600	53700	53700	53700	53700	2
457	20240514	120000	466932200	53800	53800	53800	53700	5
458	20240514	115900	466663500	53800	53800	53800	53700	4
459	20240514	115800	466448500	53800	53800	53800	53800	1
460	20240514	115700	466394700	53700	53800	53800	53700	24
461	20240514	115600	465103900	53800	53800	53800	53800	0
462	20240514	115500	465103900	53800	53700	53800	53700	3
463	20240514	115400	464942600	53700	53700	53700	53700	5
464	20240514	115300	464674100	53800	53800	53800	53800	1
465	20240514	115200	464620300	53800	53800	53800	53700	5
466	20240514	115100	464351600	53700	53800	53800	53700	4
467	20240514	115000	464136700	53800	53700	53800	53700	2
468	20240514	114900	464029200	53700	53700	53700	53700	203
469	20240514	114800	453128100	53700	53600	53700	53600	163
470	20240514	114700	444391100	53500	53500	53500	53500	2
471	20240514	114600	444284100	53500	53600	53600	53500	43
472	20240514	114500	441983500	53500	53600	53600	53500	6
473	20240514	114400	441662400	53600	53600	53600	53600	2
474	20240514	114300	441555200	53500	53500	53500	53500	0
475	20240514	114200	441555200	53500	53500	53500	53500	24
476	20240514	114100	440271200	53600	53600	53600	53600	9
477	20240514	114000	439788800	53500	53600	53600	53500	6
478	20240514	113900	439467700	53600	53600	53600	53600	0
479	20240514	113800	439467700	53600	53500	53600	53500	3
480	20240514	113700	439307100	53600	53500	53600	53500	4
481	20240514	113600	439093000	53600	53600	53600	53600	3
482	20240514	113500	438932200	53500	53500	53500	53500	1
483	20240514	113400	438878700	53500	53600	53600	53500	54
484	20240514	113300	435989600	53500	53600	53600	53500	3
485	20240514	113200	435829000	53500	53500	53500	53500	0
486	20240514	113100	435829000	53500	53600	53600	53500	7
487	20240514	113000	435454400	53600	53600	53600	53600	1
488	20240514	112900	435400800	53600	53600	53600	53600	3
489	20240514	112800	435240000	53500	53500	53500	53500	4
490	20240514	112700	435026000	53500	53500	53500	53500	0
491	20240514	112600	435026000	53500	53600	53600	53500	4
492	20240514	112500	434811800	53500	53500	53500	53500	3
493	20240514	112400	434651300	53600	53500	53600	53500	4
494	20240514	112300	434437100	53500	53500	53500	53500	0
495	20240514	112200	434437100	53500	53600	53600	53500	8
496	20240514	112100	434008900	53600	53500	53600	53500	2
497	20240514	112000	433901800	53500	53500	53500	53500	0
498	20240514	111900	433901800	53500	53600	53600	53500	31
499	20240514	111800	432243100	53500	53500	53500	53500	0
500	20240514	111700	432243100	53500	53500	53500	53500	5
501	20240514	111600	431975600	53600	53600	53600	53600	1
502	20240514	111500	431922000	53600	53600	53600	53600	2
503	20240514	111400	431814800	53600	53700	53700	53600	172
504	20240514	111300	422578600	53800	53800	53800	53800	0
505	20240514	111200	422578600	53800	53800	53800	53700	116
506	20240514	111100	416347100	53800	53700	53800	53600	121
507	20240514	111000	409848000	53700	53600	53700	53600	99
508	20240514	110900	404536600	53600	53600	53600	53600	1
509	20240514	110800	404483000	53600	53600	53600	53500	5
510	20240514	110700	404215300	53600	53600	53600	53500	100
511	20240514	110600	398855400	53500	53500	53500	53500	1
512	20240514	110500	398801900	53500	53600	53600	53500	7
513	20240514	110400	398427200	53500	53500	53500	53500	0
514	20240514	110300	398427200	53500	53500	53500	53500	2
515	20240514	110200	398320200	53500	53600	53600	53500	4
516	20240514	110100	398106100	53600	53600	53600	53600	18
517	20240514	110000	397141300	53500	53500	53600	53500	81
518	20240514	105900	392807700	53400	53500	53500	53400	19
519	20240514	105800	391791500	53500	53400	53500	53400	20
520	20240514	105700	390721700	53400	53400	53400	53400	3
521	20240514	105600	390561500	53500	53500	53500	53500	14
522	20240514	105500	389812500	53600	53400	53600	53400	49
523	20240514	105400	387186300	53500	53400	53500	53400	100
524	20240514	105300	381836600	53400	53400	53400	53400	1
525	20240514	105200	381783200	53500	53500	53500	53500	23
526	20240514	105100	380552700	53400	53400	53400	53400	5
527	20240514	105000	380285700	53500	53500	53500	53500	4
528	20240514	104900	380071700	53500	53500	53500	53500	25
529	20240514	104800	378734200	53400	53400	53400	53400	5
530	20240514	104700	378467200	53400	53400	53400	53400	329
531	20240514	104600	360898600	53400	53200	53400	53200	492
532	20240514	104500	334716900	53300	53600	53600	53200	3413
533	20240514	104400	152166700	53600	53700	53700	53600	326
534	20240514	104300	134671000	53700	53700	53700	53700	2
535	20240514	104200	134563600	53800	53700	53800	53700	7
536	20240514	104100	134187600	53700	53700	53700	53700	3
537	20240514	104000	134026500	53700	53700	53700	53700	10
538	20240514	103900	133489500	53700	53700	53700	53700	6
539	20240514	103800	133167300	53700	53700	53700	53700	0
540	20240514	103700	133167300	53700	53800	53800	53700	17
541	20240514	103600	132253000	53700	53800	53800	53700	4
542	20240514	103500	132038100	53700	53700	53700	53700	10
543	20240514	103400	131501100	53700	53700	53700	53700	5
544	20240514	103300	131232600	53700	53800	53800	53700	7
545	20240514	103200	130856500	53700	53700	53700	53700	1
546	20240514	103100	130802800	53700	53700	53700	53700	3
547	20240514	103000	130641700	53700	53700	53700	53700	2
548	20240514	102900	130534300	53800	53800	53800	53800	30
549	20240514	102800	128920300	53800	53700	53800	53700	131
550	20240514	102700	121872900	53700	53700	53700	53700	2
551	20240514	102600	121765500	53700	53700	53700	53700	0
552	20240514	102500	121765500	53700	53700	53700	53700	4
553	20240514	102400	121550700	53700	53700	53700	53700	0
554	20240514	102300	121550700	53700	53700	53700	53700	2
555	20240514	102200	121443300	53700	53600	53700	53600	117
556	20240514	102100	115160700	53600	53600	53600	53600	0
557	20240514	102000	115160700	53600	53600	53600	53600	2
558	20240514	101900	115053500	53600	53600	53600	53600	3
559	20240514	101800	114892700	53600	53600	53600	53600	1
560	20240514	101700	114839100	53600	53600	53600	53600	1
561	20240514	101600	114785500	53600	53600	53600	53600	47
562	20240514	101500	112266300	53600	53700	53700	53600	81
563	20240514	101400	107917500	53800	53800	53800	53800	154
564	20240514	101300	99632300	53800	53800	53800	53800	4
565	20240514	101200	99417100	53800	53800	53800	53800	0
566	20240514	101100	99417100	53800	53800	53800	53800	1
567	20240514	101000	99363300	53800	53900	54000	53800	91
568	20240514	100900	94458100	53800	53800	53800	53800	23
569	20240514	100800	93220700	53800	53800	53800	53800	2
570	20240514	100700	93113100	53900	53900	53900	53900	5
571	20240514	100600	92843600	53800	53800	53800	53800	2
572	20240514	100500	92736000	53800	53800	53800	53800	0
573	20240514	100400	92736000	53800	53800	53900	53800	111
574	20240514	100300	86761000	53700	53700	53700	53700	0
575	20240514	100200	86761000	53700	53700	53700	53700	0
576	20240514	100100	86761000	53700	53700	53800	53700	15
577	20240514	100000	85955400	53700	53700	53700	53700	1
578	20240514	095900	85901700	53700	53700	53700	53700	2
579	20240514	095800	85794300	53700	53700	53700	53700	0
580	20240514	095700	85794300	53700	53700	53700	53700	1
581	20240514	095600	85740600	53700	53700	53700	53700	23
582	20240514	095500	84505500	53700	53700	53700	53700	0
583	20240514	095400	84505500	53700	53700	53700	53700	2
584	20240514	095300	84398100	53700	53700	53700	53700	1
585	20240514	095200	84344400	53700	53700	53700	53700	5
586	20240514	095100	84075900	53800	53800	53800	53700	95
587	20240514	095000	78969500	53700	53900	53900	53700	350
588	20240514	094900	60134300	53900	53900	53900	53900	0
589	20240514	094800	60134300	53900	53900	53900	53900	1
590	20240514	094700	60080400	54000	54000	54000	53900	5
591	20240514	094600	59810600	54000	53900	54000	53900	2
592	20240514	094500	59702700	53900	53900	53900	53900	2
593	20240514	094400	59594900	53900	53900	53900	53900	0
594	20240514	094300	59594900	53900	53900	53900	53900	2
595	20240514	094200	59487100	53900	53900	53900	53900	0
596	20240514	094100	59487100	53900	53900	53900	53900	1
597	20240514	094000	59433200	53900	53900	53900	53900	2
598	20240514	093900	59325400	53900	54000	54000	53900	2
599	20240514	093800	59217500	53900	53900	53900	53900	3
600	20240514	093700	59055800	53900	53900	53900	53900	0
601	20240514	093600	59055800	53900	53900	53900	53900	0
602	20240514	093500	59055800	53900	53900	53900	53900	1
603	20240514	093400	59001900	54000	54000	54000	54000	3
604	20240514	093300	58839900	53900	53900	53900	53900	2
605	20240514	093200	58732100	53900	53900	53900	53900	0
606	20240514	093100	58732100	53900	53900	53900	53900	2
607	20240514	093000	58624300	54000	53900	54000	53900	7
608	20240514	092900	58246900	53800	53800	53800	53800	3
609	20240514	092800	58085500	53800	53900	53900	53800	6
610	20240514	092700	57762300	53900	53900	53900	53900	1
611	20240514	092600	57708400	53800	53800	53800	53800	2
612	20240514	092500	57600800	53800	53900	53900	53800	5
613	20240514	092400	57331500	54000	54000	54000	54000	1
614	20240514	092300	57277500	54000	54000	54000	54000	0
615	20240514	092200	57277500	54000	54000	54000	54000	23
616	20240514	092100	56035500	54100	53900	54100	53900	21
617	20240514	092000	54902100	54000	54000	54000	54000	2
618	20240514	091900	54794100	54000	54000	54000	54000	0
619	20240514	091800	54794100	54000	54000	54000	54000	10
620	20240514	091700	54254100	54000	54000	54000	54000	0
621	20240514	091600	54254100	54000	53900	54000	53900	6
622	20240514	091500	53930500	54000	54000	54000	54000	23
623	20240514	091400	52688500	54000	54000	54000	54000	4
624	20240514	091300	52472500	54000	54000	54000	54000	0
625	20240514	091200	52472500	54000	54000	54000	54000	0
626	20240514	091100	52472500	54000	54000	54000	54000	6
627	20240514	091000	52148500	53900	53900	53900	53900	216
628	20240514	090900	40506100	53800	53800	53800	53800	49
629	20240514	090800	37869900	53800	53800	53800	53800	3
630	20240514	090700	37708500	53700	53700	53800	53700	167
631	20240514	090600	28740500	53700	53600	53700	53600	142
632	20240514	090500	21129200	53500	53800	53800	53500	222
633	20240514	090400	9216500	53800	53800	53800	53800	4
634	20240514	090300	9001300	53800	53800	53800	53800	9
635	20240514	090200	8517100	53800	53800	53800	53800	0
636	20240514	090100	8517100	53800	54000	54100	53800	99
637	20240514	090000	3180700	54500	53900	54500	53900	59