KissMeData/107590/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	200800	304199700	99000	99000	99000	99000	146
3	20240523	200700	304199700	99000	99000	99000	99000	0
4	20240523	200600	304199700	99000	99000	99000	99000	0
5	20240523	200500	304199700	99000	99000	99000	99000	0
6	20240523	200400	304199700	99000	99000	99000	99000	0
7	20240523	200300	304199700	99000	99000	99000	99000	0
8	20240523	200200	304199700	99000	99000	99000	99000	0
9	20240523	200100	304199700	99000	99000	99000	99000	0
10	20240523	200000	304199700	99000	99000	99000	99000	0
11	20240523	195900	304199700	99000	99000	99000	99000	0
12	20240523	195800	304199700	99000	99000	99000	99000	0
13	20240523	195700	304199700	99000	99000	99000	99000	0
14	20240523	195600	304199700	99000	99000	99000	99000	0
15	20240523	195500	304199700	99000	99000	99000	99000	0
16	20240523	195400	304199700	99000	99000	99000	99000	0
17	20240523	195300	304199700	99000	99000	99000	99000	0
18	20240523	195200	304199700	99000	99000	99000	99000	0
19	20240523	195100	304199700	99000	99000	99000	99000	0
20	20240523	195000	304199700	99000	99000	99000	99000	0
21	20240523	194900	304199700	99000	99000	99000	99000	0
22	20240523	194800	304199700	99000	99000	99000	99000	0
23	20240523	194700	304199700	99000	99000	99000	99000	0
24	20240523	194600	304199700	99000	99000	99000	99000	0
25	20240523	194500	304199700	99000	99000	99000	99000	0
26	20240523	194400	304199700	99000	99000	99000	99000	0
27	20240523	194300	304199700	99000	99000	99000	99000	0
28	20240523	194200	304199700	99000	99000	99000	99000	0
29	20240523	194100	304199700	99000	99000	99000	99000	0
30	20240523	194000	304199700	99000	99000	99000	99000	0
31	20240523	193900	304199700	99000	99000	99000	99000	0
32	20240523	193800	304199700	99000	99000	99000	99000	146
33	20240523	193700	304199700	99000	99000	99000	99000	0
34	20240523	193600	304199700	99000	99000	99000	99000	0
35	20240523	193500	304199700	99000	99000	99000	99000	0
36	20240523	193400	304199700	99000	99000	99000	99000	0
37	20240523	193300	304199700	99000	99000	99000	99000	0
38	20240523	193200	304199700	99000	99000	99000	99000	0
39	20240523	193100	304199700	99000	99000	99000	99000	0
40	20240523	193000	304199700	99000	99000	99000	99000	0
41	20240523	192900	304199700	99000	99000	99000	99000	0
42	20240523	192800	304199700	99000	99000	99000	99000	0
43	20240523	192700	304199700	99000	99000	99000	99000	0
44	20240523	192600	304199700	99000	99000	99000	99000	0
45	20240523	192500	304199700	99000	99000	99000	99000	0
46	20240523	192400	304199700	99000	99000	99000	99000	0
47	20240523	192300	304199700	99000	99000	99000	99000	0
48	20240523	192200	304199700	99000	99000	99000	99000	0
49	20240523	192100	304199700	99000	99000	99000	99000	0
50	20240523	192000	304199700	99000	99000	99000	99000	0
51	20240523	191900	304199700	99000	99000	99000	99000	0
52	20240523	191800	304199700	99000	99000	99000	99000	0
53	20240523	191700	304199700	99000	99000	99000	99000	0
54	20240523	191600	304199700	99000	99000	99000	99000	0
55	20240523	191500	304199700	99000	99000	99000	99000	0
56	20240523	191400	304199700	99000	99000	99000	99000	0
57	20240523	191300	304199700	99000	99000	99000	99000	0
58	20240523	191200	304199700	99000	99000	99000	99000	0
59	20240523	191100	304199700	99000	99000	99000	99000	0
60	20240523	191000	304199700	99000	99000	99000	99000	0
61	20240523	190900	304199700	99000	99000	99000	99000	0
62	20240523	190800	304199700	99000	99000	99000	99000	146
63	20240523	190700	304199700	99000	99000	99000	99000	0
64	20240523	190600	304199700	99000	99000	99000	99000	0
65	20240523	190500	304199700	99000	99000	99000	99000	0
66	20240523	190400	304199700	99000	99000	99000	99000	0
67	20240523	190300	304199700	99000	99000	99000	99000	0
68	20240523	190200	304199700	99000	99000	99000	99000	0
69	20240523	190100	304199700	99000	99000	99000	99000	0
70	20240523	190000	304199700	99000	99000	99000	99000	0
71	20240523	185900	304199700	99000	99000	99000	99000	0
72	20240523	185800	304199700	99000	99000	99000	99000	0
73	20240523	185700	304199700	99000	99000	99000	99000	0
74	20240523	185600	304199700	99000	99000	99000	99000	0
75	20240523	185500	304199700	99000	99000	99000	99000	0
76	20240523	185400	304199700	99000	99000	99000	99000	0
77	20240523	185300	304199700	99000	99000	99000	99000	0
78	20240523	185200	304199700	99000	99000	99000	99000	0
79	20240523	185100	304199700	99000	99000	99000	99000	0
80	20240523	185000	304199700	99000	99000	99000	99000	0
81	20240523	184900	304199700	99000	99000	99000	99000	0
82	20240523	184800	304199700	99000	99000	99000	99000	0
83	20240523	184700	304199700	99000	99000	99000	99000	0
84	20240523	184600	304199700	99000	99000	99000	99000	0
85	20240523	184500	304199700	99000	99000	99000	99000	0
86	20240523	184400	304199700	99000	99000	99000	99000	0
87	20240523	184300	304199700	99000	99000	99000	99000	0
88	20240523	184200	304199700	99000	99000	99000	99000	0
89	20240523	184100	304199700	99000	99000	99000	99000	0
90	20240523	184000	304199700	99000	99000	99000	99000	0
91	20240523	183900	304199700	99000	99000	99000	99000	0
92	20240523	183800	304199700	99000	99000	99000	99000	146
93	20240523	183700	304199700	99000	99000	99000	99000	0
94	20240523	183600	304199700	99000	99000	99000	99000	0
95	20240523	183500	304199700	99000	99000	99000	99000	0
96	20240523	183400	304199700	99000	99000	99000	99000	0
97	20240523	183300	304199700	99000	99000	99000	99000	0
98	20240523	183200	304199700	99000	99000	99000	99000	0
99	20240523	183100	304199700	99000	99000	99000	99000	0
100	20240523	183000	304199700	99000	99000	99000	99000	0
101	20240523	182900	304199700	99000	99000	99000	99000	0
102	20240523	182800	304199700	99000	99000	99000	99000	0
103	20240523	182700	304199700	99000	99000	99000	99000	0
104	20240523	182600	304199700	99000	99000	99000	99000	0
105	20240523	182500	304199700	99000	99000	99000	99000	0
106	20240523	182400	304199700	99000	99000	99000	99000	0
107	20240523	182300	304199700	99000	99000	99000	99000	0
108	20240523	182200	304199700	99000	99000	99000	99000	0
109	20240523	182100	304199700	99000	99000	99000	99000	0
110	20240523	182000	304199700	99000	99000	99000	99000	0
111	20240523	181900	304199700	99000	99000	99000	99000	0
112	20240523	181800	304199700	99000	99000	99000	99000	0
113	20240523	181700	304199700	99000	99000	99000	99000	0
114	20240523	181600	304199700	99000	99000	99000	99000	0
115	20240523	181500	304199700	99000	99000	99000	99000	0
116	20240523	181400	304199700	99000	99000	99000	99000	0
117	20240523	181300	304199700	99000	99000	99000	99000	0
118	20240523	181200	304199700	99000	99000	99000	99000	0
119	20240523	181100	304199700	99000	99000	99000	99000	0
120	20240523	181000	304199700	99000	99000	99000	99000	0
121	20240523	180900	304199700	99000	99000	99000	99000	0
122	20240523	180800	304199700	99000	99000	99000	99000	146
123	20240523	180700	304199700	99000	99000	99000	99000	0
124	20240523	180600	304199700	99000	99000	99000	99000	0
125	20240523	180500	304199700	99000	99000	99000	99000	0
126	20240523	180400	304199700	99000	99000	99000	99000	0
127	20240523	180300	304199700	99000	99000	99000	99000	0
128	20240523	180200	304199700	99000	99000	99000	99000	0
129	20240523	180100	304199700	99000	99000	99000	99000	0
130	20240523	180000	304199700	99000	99000	99000	99000	0
131	20240523	175900	304199700	99000	99000	99000	99000	0
132	20240523	175800	304199700	99000	99000	99000	99000	0
133	20240523	175700	304199700	99000	99000	99000	99000	0
134	20240523	175600	304199700	99000	99000	99000	99000	0
135	20240523	175500	304199700	99000	99000	99000	99000	0
136	20240523	175400	304199700	99000	99000	99000	99000	0
137	20240523	175300	304199700	99000	99000	99000	99000	0
138	20240523	175200	304199700	99000	99000	99000	99000	0
139	20240523	175100	304199700	99000	99000	99000	99000	0
140	20240523	175000	304199700	99000	99000	99000	99000	0
141	20240523	174900	304199700	99000	99000	99000	99000	0
142	20240523	174800	304199700	99000	99000	99000	99000	0
143	20240523	174700	304199700	99000	99000	99000	99000	0
144	20240523	174600	304199700	99000	99000	99000	99000	0
145	20240523	174500	304199700	99000	99000	99000	99000	0
146	20240523	174400	304199700	99000	99000	99000	99000	0
147	20240523	174300	304199700	99000	99000	99000	99000	0
148	20240523	174200	304199700	99000	99000	99000	99000	0
149	20240523	174100	304199700	99000	99000	99000	99000	0
150	20240523	174000	304199700	99000	99000	99000	99000	0
151	20240523	173900	304199700	99000	99000	99000	99000	0
152	20240523	173800	304199700	99000	99000	99000	99000	146
153	20240523	173700	304199700	99000	99000	99000	99000	0
154	20240523	173600	304199700	99000	99000	99000	99000	0
155	20240523	173500	304199700	99000	99000	99000	99000	0
156	20240523	173400	304199700	99000	99000	99000	99000	0
157	20240523	173300	304199700	99000	99000	99000	99000	0
158	20240523	173200	304199700	99000	99000	99000	99000	0
159	20240523	173100	304199700	99000	99000	99000	99000	0
160	20240523	173000	304199700	99000	99000	99000	99000	0
161	20240523	172900	304199700	99000	99000	99000	99000	0
162	20240523	172800	304199700	99000	99000	99000	99000	0
163	20240523	172700	304199700	99000	99000	99000	99000	0
164	20240523	172600	304199700	99000	99000	99000	99000	0
165	20240523	172500	304199700	99000	99000	99000	99000	0
166	20240523	172400	304199700	99000	99000	99000	99000	0
167	20240523	172300	304199700	99000	99000	99000	99000	0
168	20240523	172200	304199700	99000	99000	99000	99000	0
169	20240523	172100	304199700	99000	99000	99000	99000	0
170	20240523	172000	304199700	99000	99000	99000	99000	0
171	20240523	171900	304199700	99000	99000	99000	99000	0
172	20240523	171800	304199700	99000	99000	99000	99000	0
173	20240523	171700	304199700	99000	99000	99000	99000	0
174	20240523	171600	304199700	99000	99000	99000	99000	0
175	20240523	171500	304199700	99000	99000	99000	99000	0
176	20240523	171400	304199700	99000	99000	99000	99000	0
177	20240523	171300	304199700	99000	99000	99000	99000	0
178	20240523	171200	304199700	99000	99000	99000	99000	0
179	20240523	171100	304199700	99000	99000	99000	99000	0
180	20240523	171000	304199700	99000	99000	99000	99000	0
181	20240523	170900	304199700	99000	99000	99000	99000	0
182	20240523	170800	304199700	99000	99000	99000	99000	146
183	20240523	170700	304199700	99000	99000	99000	99000	0
184	20240523	170600	304199700	99000	99000	99000	99000	0
185	20240523	170500	304199700	99000	99000	99000	99000	0
186	20240523	170400	304199700	99000	99000	99000	99000	0
187	20240523	170300	304199700	99000	99000	99000	99000	0
188	20240523	170200	304199700	99000	99000	99000	99000	0
189	20240523	170100	304199700	99000	99000	99000	99000	0
190	20240523	170000	304199700	99000	99000	99000	99000	0
191	20240523	165900	304199700	99000	99000	99000	99000	0
192	20240523	165800	304199700	99000	99000	99000	99000	0
193	20240523	165700	304199700	99000	99000	99000	99000	0
194	20240523	165600	304199700	99000	99000	99000	99000	0
195	20240523	165500	304199700	99000	99000	99000	99000	0
196	20240523	165400	304199700	99000	99000	99000	99000	0
197	20240523	165300	304199700	99000	99000	99000	99000	0
198	20240523	165200	304199700	99000	99000	99000	99000	0
199	20240523	165100	304199700	99000	99000	99000	99000	0
200	20240523	165000	304199700	99000	99000	99000	99000	0
201	20240523	164900	304199700	99000	99000	99000	99000	0
202	20240523	164800	304199700	99000	99000	99000	99000	0
203	20240523	164700	304199700	99000	99000	99000	99000	0
204	20240523	164600	304199700	99000	99000	99000	99000	0
205	20240523	164500	304199700	99000	99000	99000	99000	0
206	20240523	164400	304199700	99000	99000	99000	99000	0
207	20240523	164300	304199700	99000	99000	99000	99000	0
208	20240523	164200	304199700	99000	99000	99000	99000	0
209	20240523	164100	304199700	99000	99000	99000	99000	0
210	20240523	164000	304199700	99000	99000	99000	99000	0
211	20240523	163900	304199700	99000	99000	99000	99000	0
212	20240523	163800	304199700	99000	99000	99000	99000	146
213	20240523	163700	304199700	99000	99000	99000	99000	0
214	20240523	163600	304199700	99000	99000	99000	99000	0
215	20240523	163500	304199700	99000	99000	99000	99000	0
216	20240523	163400	304199700	99000	99000	99000	99000	0
217	20240523	163300	304199700	99000	99000	99000	99000	0
218	20240523	163200	304199700	99000	99000	99000	99000	0
219	20240523	163100	304199700	99000	99000	99000	99000	0
220	20240523	163000	304199700	99000	99000	99000	99000	0
221	20240523	162900	304199700	99000	99000	99000	99000	0
222	20240523	162800	304199700	99000	99000	99000	99000	0
223	20240523	162700	304199700	99000	99000	99000	99000	0
224	20240523	162600	304199700	99000	99000	99000	99000	0
225	20240523	162500	304199700	99000	99000	99000	99000	0
226	20240523	162400	304199700	99000	99000	99000	99000	0
227	20240523	162300	304199700	99000	99000	99000	99000	0
228	20240523	162200	304199700	99000	99000	99000	99000	0
229	20240523	162100	304199700	99000	99000	99000	99000	0
230	20240523	162000	304199700	99000	99000	99000	99000	0
231	20240523	161900	304199700	99000	99000	99000	99000	0
232	20240523	161800	304199700	99000	99000	99000	99000	0
233	20240523	161700	304199700	99000	99000	99000	99000	0
234	20240523	161600	304199700	99000	99000	99000	99000	0
235	20240523	161500	304199700	99000	99000	99000	99000	0
236	20240523	161400	304199700	99000	99000	99000	99000	0
237	20240523	161300	304199700	99000	99000	99000	99000	0
238	20240523	161200	304199700	99000	99000	99000	99000	0
239	20240523	161100	304199700	99000	99000	99000	99000	0
240	20240523	161000	304199700	99000	99000	99000	99000	0
241	20240523	160900	304199700	99000	99000	99000	99000	0
242	20240523	160800	304199700	99000	99000	99000	99000	146
243	20240523	160700	304199700	99000	99000	99000	99000	0
244	20240523	160600	304199700	99000	99000	99000	99000	0
245	20240523	160500	304199700	99000	99000	99000	99000	0
246	20240523	160400	304199700	99000	99000	99000	99000	0
247	20240523	160300	304199700	99000	99000	99000	99000	0
248	20240523	160200	304199700	99000	99000	99000	99000	0
249	20240523	160100	304199700	99000	99000	99000	99000	0
250	20240523	160000	304199700	99000	99000	99000	99000	0
251	20240523	155900	304199700	99000	99000	99000	99000	0
252	20240523	155800	304199700	99000	99000	99000	99000	0
253	20240523	155700	304199700	99000	99000	99000	99000	0
254	20240523	155600	304199700	99000	99000	99000	99000	0
255	20240523	155500	304199700	99000	99000	99000	99000	0
256	20240523	155400	304199700	99000	99000	99000	99000	0
257	20240523	155300	304199700	99000	99000	99000	99000	0
258	20240523	155200	304199700	99000	99000	99000	99000	0
259	20240523	155100	304199700	99000	99000	99000	99000	0
260	20240523	155000	304199700	99000	99000	99000	99000	0
261	20240523	154900	304199700	99000	99000	99000	99000	0
262	20240523	154800	304199700	99000	99000	99000	99000	0
263	20240523	154700	304199700	99000	99000	99000	99000	0
264	20240523	154600	304199700	99000	99000	99000	99000	0
265	20240523	154500	304199700	99000	99000	99000	99000	0
266	20240523	154400	304199700	99000	99000	99000	99000	0
267	20240523	154300	304199700	99000	99000	99000	99000	0
268	20240523	154200	304199700	99000	99000	99000	99000	0
269	20240523	154100	304199700	99000	99000	99000	99000	0
270	20240523	154000	304199700	99000	99000	99000	99000	0
271	20240523	153900	304199700	99000	99000	99000	99000	0
272	20240523	153800	304199700	99000	99000	99000	99000	146
273	20240523	153700	304199700	99000	99000	99000	99000	0
274	20240523	153600	304199700	99000	99000	99000	99000	0
275	20240523	153500	304199700	99000	99000	99000	99000	0
276	20240523	153400	304199700	99000	99000	99000	99000	0
277	20240523	153300	304199700	99000	99000	99000	99000	0
278	20240523	153200	304199700	99000	99000	99000	99000	0
279	20240523	153100	304199700	99000	99000	99000	99000	0
280	20240523	153000	304199700	99000	99000	99000	99000	146
281	20240523	152900	289745700	99000	99000	99000	99000	0
282	20240523	152800	289745700	99000	99000	99000	99000	0
283	20240523	152700	289745700	99000	99000	99000	99000	0
284	20240523	152600	289745700	99000	99000	99000	99000	0
285	20240523	152500	289745700	99000	99000	99000	99000	0
286	20240523	152400	289745700	99000	99000	99000	99000	0
287	20240523	152300	289745700	99000	99000	99000	99000	0
288	20240523	152200	289745700	99000	99000	99000	99000	0
289	20240523	152100	289745700	99000	99000	99000	99000	0
290	20240523	152000	289745700	99000	99000	99000	99000	0
291	20240523	151900	289745700	99000	99000	99000	99000	8
292	20240523	151800	288953700	99000	99000	99000	99000	0
293	20240523	151700	288953700	99000	99000	99000	99000	0
294	20240523	151600	288953700	99000	99000	99000	99000	5
295	20240523	151500	288458700	98900	98900	98900	98900	1
296	20240523	151400	288359800	99000	99000	99000	99000	0
297	20240523	151300	288359800	99000	98900	99000	98900	45
298	20240523	151200	283905000	99000	99000	99000	99000	0
299	20240523	151100	283905000	99000	99000	99000	99000	11
300	20240523	151000	282816000	99000	99000	99000	99000	1
301	20240523	150900	282717000	99000	99000	99000	99000	0
302	20240523	150800	282717000	99000	98600	99000	98600	7
303	20240523	150700	282025100	98600	98600	98600	98600	0
304	20240523	150600	282025100	98600	98600	98600	98600	0
305	20240523	150500	282025100	98600	98600	98600	98600	0
306	20240523	150400	282025100	98600	98600	98600	98600	0
307	20240523	150300	282025100	98600	98600	98600	98600	5
308	20240523	150200	281532100	98600	98600	98600	98600	4
309	20240523	150100	281137700	98600	98600	98600	98600	0
310	20240523	150000	281137700	98600	98600	98600	98600	0
311	20240523	145900	281137700	98600	98600	98600	98600	2
312	20240523	145800	280940500	98500	98500	98500	98500	4
313	20240523	145700	280546500	98500	98500	98500	98500	2
314	20240523	145600	280349500	98400	98400	98400	98400	0
315	20240523	145500	280349500	98400	98400	98400	98400	0
316	20240523	145400	280349500	98400	98400	98400	98400	0
317	20240523	145300	280349500	98400	98400	98400	98400	0
318	20240523	145200	280349500	98400	98400	98400	98400	0
319	20240523	145100	280349500	98400	98400	98400	98400	0
320	20240523	145000	280349500	98400	98400	98400	98400	5
321	20240523	144900	279857500	98400	98400	98400	98400	1
322	20240523	144800	279759100	98500	98500	98500	98500	0
323	20240523	144700	279759100	98500	98500	98500	98500	6
324	20240523	144600	279168100	98400	98400	98400	98400	0
325	20240523	144500	279168100	98400	98400	98400	98400	0
326	20240523	144400	279168100	98400	98400	98400	98400	0
327	20240523	144300	279168100	98400	98400	98400	98400	0
328	20240523	144200	279168100	98400	98400	98400	98400	5
329	20240523	144100	278676100	98400	98400	98400	98400	6
330	20240523	144000	278085700	98500	98500	98500	98500	0
331	20240523	143900	278085700	98500	98500	98500	98500	0
332	20240523	143800	278085700	98500	98500	98500	98500	2
333	20240523	143700	277888700	98500	98500	98500	98500	0
334	20240523	143600	277888700	98500	98500	98500	98500	1
335	20240523	143500	277790200	98500	98500	98500	98500	0
336	20240523	143400	277790200	98500	98500	98500	98500	2
337	20240523	143300	277593200	98500	98500	98500	98500	0
338	20240523	143200	277593200	98500	98500	98500	98500	0
339	20240523	143100	277593200	98500	98500	98500	98500	1
340	20240523	143000	277494700	98500	98500	98500	98500	0
341	20240523	142900	277494700	98500	98500	98500	98500	27
342	20240523	142800	274835200	98600	98600	98600	98600	0
343	20240523	142700	274835200	98600	98600	98600	98600	0
344	20240523	142600	274835200	98600	98600	98600	98600	0
345	20240523	142500	274835200	98600	98600	98600	98600	1
346	20240523	142400	274736600	98500	98500	98500	98500	0
347	20240523	142300	274736600	98500	98500	98500	98500	1
348	20240523	142200	274638100	98500	98500	98500	98500	0
349	20240523	142100	274638100	98500	98500	98500	98500	0
350	20240523	142000	274638100	98500	98500	98500	98500	0
351	20240523	141900	274638100	98500	98500	98500	98500	0
352	20240523	141800	274638100	98500	98500	98500	98500	0
353	20240523	141700	274638100	98500	98500	98500	98500	0
354	20240523	141600	274638100	98500	98500	98500	98500	0
355	20240523	141500	274638100	98500	98500	98500	98500	0
356	20240523	141400	274638100	98500	98500	98500	98500	0
357	20240523	141300	274638100	98500	98500	98500	98500	0
358	20240523	141200	274638100	98500	98500	98500	98500	0
359	20240523	141100	274638100	98500	98500	98500	98500	1
360	20240523	141000	274539600	98500	98500	98500	98500	0
361	20240523	140900	274539600	98500	98500	98500	98500	0
362	20240523	140800	274539600	98500	98500	98500	98500	0
363	20240523	140700	274539600	98500	98500	98500	98500	0
364	20240523	140600	274539600	98500	98500	98500	98500	0
365	20240523	140500	274539600	98500	98500	98500	98500	0
366	20240523	140400	274539600	98500	98500	98500	98500	0
367	20240523	140300	274539600	98500	98500	98500	98500	0
368	20240523	140200	274539600	98500	98500	98500	98500	0
369	20240523	140100	274539600	98500	98500	98500	98500	0
370	20240523	140000	274539600	98500	98500	98500	98500	0
371	20240523	135900	274539600	98500	98500	98500	98500	0
372	20240523	135800	274539600	98500	98500	98500	98500	0
373	20240523	135700	274539600	98500	98500	98500	98500	0
374	20240523	135600	274539600	98500	98500	98500	98500	12
375	20240523	135500	273357600	98800	98800	98800	98800	1
376	20240523	135400	273258800	98700	98700	98700	98700	2
377	20240523	135300	273061400	98500	98500	98500	98500	0
378	20240523	135200	273061400	98500	98500	98500	98500	0
379	20240523	135100	273061400	98500	98500	98500	98500	0
380	20240523	135000	273061400	98500	98500	98500	98500	0
381	20240523	134900	273061400	98500	98500	98500	98500	0
382	20240523	134800	273061400	98500	98500	98500	98500	0
383	20240523	134700	273061400	98500	98500	98500	98500	0
384	20240523	134600	273061400	98500	98500	98500	98500	0
385	20240523	134500	273061400	98500	98500	98500	98500	0
386	20240523	134400	273061400	98500	98500	98500	98500	0
387	20240523	134300	273061400	98500	98500	98500	98500	0
388	20240523	134200	273061400	98500	98500	98500	98500	0
389	20240523	134100	273061400	98500	98500	98500	98500	0
390	20240523	134000	273061400	98500	98500	98500	98500	0
391	20240523	133900	273061400	98500	98500	98500	98500	0
392	20240523	133800	273061400	98500	98500	98500	98500	0
393	20240523	133700	273061400	98500	98500	98500	98500	1
394	20240523	133600	272962900	98500	98500	98500	98500	2
395	20240523	133500	272765900	98400	98500	98500	98400	69
396	20240523	133400	265973600	98900	98900	98900	98900	0
397	20240523	133300	265973600	98900	98900	98900	98900	0
398	20240523	133200	265973600	98900	98900	98900	98900	0
399	20240523	133100	265973600	98900	98900	98900	98900	0
400	20240523	133000	265973600	98900	98900	98900	98900	0
401	20240523	132900	265973600	98900	98900	98900	98900	0
402	20240523	132800	265973600	98900	98900	98900	98900	0
403	20240523	132700	265973600	98900	98900	98900	98900	1
404	20240523	132600	265874700	98500	98500	98500	98500	1
405	20240523	132500	265776200	98500	98700	98700	98500	7
406	20240523	132400	265085900	99000	99000	99000	99000	0
407	20240523	132300	265085900	99000	99000	99000	99000	0
408	20240523	132200	265085900	99000	99000	99000	99000	0
409	20240523	132100	265085900	99000	99000	99000	99000	7
410	20240523	132000	264392900	99100	99100	99100	99100	0
411	20240523	131900	264392900	99100	99100	99100	99100	1
412	20240523	131800	264293800	99300	99300	99300	99300	0
413	20240523	131700	264293800	99300	99300	99300	99300	0
414	20240523	131600	264293800	99300	99300	99300	99300	0
415	20240523	131500	264293800	99300	99300	99300	99300	0
416	20240523	131400	264293800	99300	99300	99300	99300	0
417	20240523	131300	264293800	99300	99300	99300	99300	1
418	20240523	131200	264194500	98800	98800	98800	98800	0
419	20240523	131100	264194500	98800	98800	98800	98800	0
420	20240523	131000	264194500	98800	98800	98800	98800	1
421	20240523	130900	264095700	98700	98700	98700	98700	0
422	20240523	130800	264095700	98700	98700	98700	98700	0
423	20240523	130700	264095700	98700	98700	98700	98700	0
424	20240523	130600	264095700	98700	98700	98700	98700	1
425	20240523	130500	263997000	98500	98500	98500	98500	5
426	20240523	130400	263504500	98500	98500	98500	98500	0
427	20240523	130300	263504500	98500	98500	98500	98500	0
428	20240523	130200	263504500	98500	98500	98500	98500	0
429	20240523	130100	263504500	98500	98500	98500	98500	0
430	20240523	130000	263504500	98500	98500	98500	98500	0
431	20240523	125900	263504500	98500	98500	98500	98500	0
432	20240523	125800	263504500	98500	98500	98500	98500	0
433	20240523	125700	263504500	98500	98500	98500	98500	0
434	20240523	125600	263504500	98500	98600	98600	98500	50
435	20240523	125500	258579400	98600	98600	98600	98600	0
436	20240523	125400	258579400	98600	98600	98600	98600	4
437	20240523	125300	258185000	98500	98500	98500	98500	0
438	20240523	125200	258185000	98500	98500	98500	98500	0
439	20240523	125100	258185000	98500	98800	98800	98500	50
440	20240523	125000	253257400	99500	99500	99500	99500	0
441	20240523	124900	253257400	99500	99500	99500	99500	0
442	20240523	124800	253257400	99500	99500	99500	99500	0
443	20240523	124700	253257400	99500	99500	99500	99500	0
444	20240523	124600	253257400	99500	99000	99500	99000	10
445	20240523	124500	252266800	98900	98900	98900	98900	1
446	20240523	124400	252167900	99000	99000	99000	99000	0
447	20240523	124300	252167900	99000	99000	99000	99000	0
448	20240523	124200	252167900	99000	99000	99000	99000	0
449	20240523	124100	252167900	99000	99000	99000	99000	0
450	20240523	124000	252167900	99000	99000	99000	99000	0
451	20240523	123900	252167900	99000	99000	99000	99000	0
452	20240523	123800	252167900	99000	99000	99000	99000	0
453	20240523	123700	252167900	99000	99000	99000	99000	0
454	20240523	123600	252167900	99000	99000	99000	99000	2
455	20240523	123500	251969900	99000	99000	99000	99000	0
456	20240523	123400	251969900	99000	99000	99000	99000	0
457	20240523	123300	251969900	99000	99000	99000	99000	0
458	20240523	123200	251969900	99000	99000	99000	99000	0
459	20240523	123100	251969900	99000	98900	99000	98900	3
460	20240523	123000	251673100	99000	99000	99000	99000	0
461	20240523	122900	251673100	99000	99000	99000	99000	0
462	20240523	122800	251673100	99000	99000	99000	99000	0
463	20240523	122700	251673100	99000	99000	99000	99000	0
464	20240523	122600	251673100	99000	99000	99000	99000	0
465	20240523	122500	251673100	99000	99000	99000	99000	0
466	20240523	122400	251673100	99000	99000	99000	99000	0
467	20240523	122300	251673100	99000	99000	99000	99000	0
468	20240523	122200	251673100	99000	99000	99000	99000	0
469	20240523	122100	251673100	99000	99000	99000	99000	0
470	20240523	122000	251673100	99000	99000	99000	99000	0
471	20240523	121900	251673100	99000	99000	99000	99000	0
472	20240523	121800	251673100	99000	99000	99000	99000	0
473	20240523	121700	251673100	99000	99000	99000	99000	0
474	20240523	121600	251673100	99000	99000	99000	99000	0
475	20240523	121500	251673100	99000	99000	99000	99000	0
476	20240523	121400	251673100	99000	99000	99000	99000	0
477	20240523	121300	251673100	99000	99000	99000	99000	0
478	20240523	121200	251673100	99000	99000	99000	99000	0
479	20240523	121100	251673100	99000	99000	99000	99000	0
480	20240523	121000	251673100	99000	99000	99000	99000	0
481	20240523	120900	251673100	99000	99000	99000	99000	0
482	20240523	120800	251673100	99000	99000	99000	99000	0
483	20240523	120700	251673100	99000	99000	99000	99000	0
484	20240523	120600	251673100	99000	99000	99000	99000	0
485	20240523	120500	251673100	99000	99000	99000	99000	0
486	20240523	120400	251673100	99000	99000	99000	99000	0
487	20240523	120300	251673100	99000	99000	99000	99000	0
488	20240523	120200	251673100	99000	99000	99000	99000	0
489	20240523	120100	251673100	99000	99000	99000	99000	0
490	20240523	120000	251673100	99000	99000	99000	99000	0
491	20240523	115900	251673100	99000	99000	99000	99000	0
492	20240523	115800	251673100	99000	99000	99000	99000	0
493	20240523	115700	251673100	99000	99000	99000	99000	0
494	20240523	115600	251673100	99000	99000	99000	99000	0
495	20240523	115500	251673100	99000	99000	99000	99000	0
496	20240523	115400	251673100	99000	99000	99000	99000	3
497	20240523	115300	251376100	99000	99000	99000	99000	2
498	20240523	115200	251178100	98600	98600	98600	98600	0
499	20240523	115100	251178100	98600	98600	98600	98600	0
500	20240523	115000	251178100	98600	98600	98600	98600	0
501	20240523	114900	251178100	98600	98600	98600	98600	0
502	20240523	114800	251178100	98600	98600	98600	98600	0
503	20240523	114700	251178100	98600	98600	98600	98600	0
504	20240523	114600	251178100	98600	98600	98600	98600	0
505	20240523	114500	251178100	98600	98600	98600	98600	0
506	20240523	114400	251178100	98600	98600	98600	98600	3
507	20240523	114300	250882300	98600	98900	98900	98600	5
508	20240523	114200	250388400	98900	98900	98900	98900	0
509	20240523	114100	250388400	98900	99000	99000	98900	6
510	20240523	114000	249794900	98900	98900	98900	98900	0
511	20240523	113900	249794900	98900	98900	98900	98900	0
512	20240523	113800	249794900	98900	98900	98900	98900	0
513	20240523	113700	249794900	98900	98900	98900	98900	0
514	20240523	113600	249794900	98900	98900	98900	98900	0
515	20240523	113500	249794900	98900	98900	98900	98900	0
516	20240523	113400	249794900	98900	98900	98900	98900	0
517	20240523	113300	249794900	98900	98900	98900	98900	0
518	20240523	113200	249794900	98900	98900	98900	98900	0
519	20240523	113100	249794900	98900	98900	98900	98900	0
520	20240523	113000	249794900	98900	98900	98900	98900	0
521	20240523	112900	249794900	98900	98900	98900	98900	0
522	20240523	112800	249794900	98900	98900	98900	98900	2
523	20240523	112700	249597100	98500	98500	98500	98500	0
524	20240523	112600	249597100	98500	98500	98500	98500	0
525	20240523	112500	249597100	98500	98500	98500	98500	0
526	20240523	112400	249597100	98500	98500	98500	98500	0
527	20240523	112300	249597100	98500	98900	98900	98500	29
528	20240523	112200	246739400	98900	98900	98900	98900	0
529	20240523	112100	246739400	98900	98900	98900	98900	0
530	20240523	112000	246739400	98900	98900	98900	98900	0
531	20240523	111900	246739400	98900	98900	98900	98900	3
532	20240523	111800	246442700	98700	98700	98700	98700	0
533	20240523	111700	246442700	98700	98700	98700	98700	5
534	20240523	111600	245949200	98700	98700	98700	98700	0
535	20240523	111500	245949200	98700	98700	98700	98700	8
536	20240523	111400	245159600	98900	98900	98900	98900	1
537	20240523	111300	245060700	99100	99100	99100	99100	0
538	20240523	111200	245060700	99100	99100	99100	99100	0
539	20240523	111100	245060700	99100	99100	99100	99100	0
540	20240523	111000	245060700	99100	99100	99100	99100	0
541	20240523	110900	245060700	99100	99100	99100	99100	0
542	20240523	110800	245060700	99100	99100	99100	99100	0
543	20240523	110700	245060700	99100	99100	99100	99100	0
544	20240523	110600	245060700	99100	99100	99100	99100	0
545	20240523	110500	245060700	99100	99100	99100	99100	0
546	20240523	110400	245060700	99100	99100	99100	99100	0
547	20240523	110300	245060700	99100	99100	99100	99100	0
548	20240523	110200	245060700	99100	98700	99100	98600	3
549	20240523	110100	244764300	98600	98600	98600	98600	0
550	20240523	110000	244764300	98600	98600	98600	98600	1
551	20240523	105900	244665700	99400	99400	99400	99400	0
552	20240523	105800	244665700	99400	99400	99400	99400	0
553	20240523	105700	244665700	99400	99400	99400	99400	0
554	20240523	105600	244665700	99400	98600	99400	98500	8
555	20240523	105500	243875700	99600	99600	99600	99600	0
556	20240523	105400	243875700	99600	99600	99600	99600	0
557	20240523	105300	243875700	99600	99600	99600	99600	1
558	20240523	105200	243776100	99600	99800	99800	99600	93
559	20240523	105100	234513100	100000	100000	100000	100000	1
560	20240523	105000	234413100	99600	99600	99600	99600	0
561	20240523	104900	234413100	99600	99600	99600	99600	0
562	20240523	104800	234413100	99600	99600	99600	99600	10
563	20240523	104700	233417100	99600	99600	99600	99600	0
564	20240523	104600	233417100	99600	99600	99600	99600	1
565	20240523	104500	233317500	99600	99700	99700	99600	40
566	20240523	104400	229332900	100600	100000	100600	99600	71
567	20240523	104300	222258200	100000	100000	100000	100000	1
568	20240523	104200	222158200	100800	100900	100900	100800	91
569	20240523	104100	212984700	100800	100600	100800	100100	48
570	20240523	104000	208171800	100900	101700	101700	100900	7
571	20240523	103900	207463900	101700	101500	101700	101100	26
572	20240523	103800	204827300	101700	100000	101700	100000	87
573	20240523	103700	196060900	100000	99200	100000	99200	90
574	20240523	103600	187069000	99200	99000	99500	99000	170
575	20240523	103500	170207300	99000	98800	99000	98800	78
576	20240523	103400	162489400	98700	98600	98700	98600	2
577	20240523	103300	162292100	98400	98400	98400	98400	1
578	20240523	103200	162193700	98300	98500	98500	98300	24
579	20240523	103100	159832300	98500	98600	98600	98500	12
580	20240523	103000	158649200	99000	97500	99000	97500	180
581	20240523	102900	140927800	97500	97400	97500	97400	199
582	20240523	102800	121525900	97000	97000	97000	97000	10
583	20240523	102700	120555900	97000	97200	97200	97000	10
584	20240523	102600	119584900	97400	97500	97500	97400	209
585	20240523	102500	99208400	97600	97600	97600	97600	0
586	20240523	102400	99208400	97600	97600	97600	97600	0
587	20240523	102300	99208400	97600	97600	97600	97600	0
588	20240523	102200	99208400	97600	97600	97600	97600	0
589	20240523	102100	99208400	97600	97600	97600	97600	0
590	20240523	102000	99208400	97600	97600	97600	97600	1
591	20240523	101900	99110800	97000	97000	97000	97000	0
592	20240523	101800	99110800	97000	97000	97000	97000	0
593	20240523	101700	99110800	97000	97000	97000	97000	0
594	20240523	101600	99110800	97000	97000	97000	97000	0
595	20240523	101500	99110800	97000	97000	97000	97000	0
596	20240523	101400	99110800	97000	97000	97000	97000	0
597	20240523	101300	99110800	97000	97100	97100	97000	10
598	20240523	101200	98140400	97700	97700	97700	97700	0
599	20240523	101100	98140400	97700	97700	97700	97700	0
600	20240523	101000	98140400	97700	97700	97700	97700	0
601	20240523	100900	98140400	97700	97700	97700	97700	0
602	20240523	100800	98140400	97700	97600	97700	97600	2
603	20240523	100700	97945100	97600	97500	97600	97500	3
604	20240523	100600	97652500	97500	97500	97500	97500	200
605	20240523	100500	78152500	97000	97000	97000	97000	41
606	20240523	100400	74175500	97400	97400	97400	97400	3
607	20240523	100300	73883300	97500	97500	97500	97500	0
608	20240523	100200	73883300	97500	97500	97500	97500	0
609	20240523	100100	73883300	97500	97500	97500	97500	0
610	20240523	100000	73883300	97500	97500	97500	97500	0
611	20240523	095900	73883300	97500	97500	97500	97500	0
612	20240523	095800	73883300	97500	97500	97500	97500	0
613	20240523	095700	73883300	97500	97500	97500	97500	0
614	20240523	095600	73883300	97500	97400	97500	97400	72
615	20240523	095500	66867000	97400	97500	97500	97400	2
616	20240523	095400	66672100	97500	97400	97500	97400	199
617	20240523	095300	47269900	96600	96500	96700	96500	61
618	20240523	095200	41382100	97200	97200	97200	97200	0
619	20240523	095100	41382100	97200	97200	97200	97200	0
620	20240523	095000	41382100	97200	97200	97200	97200	0
621	20240523	094900	41382100	97200	97200	97200	97200	0
622	20240523	094800	41382100	97200	97200	97200	97200	0
623	20240523	094700	41382100	97200	97200	97200	97200	0
624	20240523	094600	41382100	97200	97200	97200	97200	1
625	20240523	094500	41284900	97200	97200	97200	97200	0
626	20240523	094400	41284900	97200	97200	97200	97200	0
627	20240523	094300	41284900	97200	97200	97200	97200	1
628	20240523	094200	41187700	96500	96500	96500	96500	0
629	20240523	094100	41187700	96500	96500	96500	96500	0
630	20240523	094000	41187700	96500	96500	96500	96500	3
631	20240523	093900	40898200	96400	96400	96400	96400	0
632	20240523	093800	40898200	96400	96400	96400	96400	0
633	20240523	093700	40898200	96400	96400	96400	96400	0
634	20240523	093600	40898200	96400	96400	96400	96400	0
635	20240523	093500	40898200	96400	96400	96400	96400	0
636	20240523	093400	40898200	96400	96400	96400	96400	0
637	20240523	093300	40898200	96400	96400	96400	96400	0
638	20240523	093200	40898200	96400	96400	96400	96400	0
639	20240523	093100	40898200	96400	96400	96400	96400	0
640	20240523	093000	40898200	96400	96400	96400	96400	0
641	20240523	092900	40898200	96400	96400	96400	96400	0
642	20240523	092800	40898200	96400	96500	96500	96400	143
643	20240523	092700	27111400	96600	96600	96600	96600	0
644	20240523	092600	27111400	96600	96600	96600	96600	0
645	20240523	092500	27111400	96600	96600	96600	96600	0
646	20240523	092400	27111400	96600	96600	96600	96600	0
647	20240523	092300	27111400	96600	96600	96600	96600	0
648	20240523	092200	27111400	96600	96600	96600	96600	3
649	20240523	092100	26821600	96400	96400	96400	96400	0
650	20240523	092000	26821600	96400	96400	96400	96400	0
651	20240523	091900	26821600	96400	96900	96900	96400	12
652	20240523	091800	25663800	96900	96900	96900	96900	0
653	20240523	091700	25663800	96900	96900	96900	96900	7
654	20240523	091600	24985500	97200	97200	97200	97200	0
655	20240523	091500	24985500	97200	97200	97200	97200	0
656	20240523	091400	24985500	97200	97200	97200	97200	16
657	20240523	091300	23430300	97200	97200	97200	97200	0
658	20240523	091200	23430300	97200	97200	97200	97200	0
659	20240523	091100	23430300	97200	97300	97300	97200	56
660	20240523	091000	17986900	97200	97200	97200	97200	0
661	20240523	090900	17986900	97200	97200	97200	97200	18
662	20240523	090800	16237300	97200	97300	97300	97200	51
663	20240523	090700	11280000	97300	97300	97300	97300	4
664	20240523	090600	10890800	97200	97200	97200	97200	0
665	20240523	090500	10890800	97200	97200	97200	97200	11
666	20240523	090400	9821600	98100	98100	98100	98100	52
667	20240523	090300	4720400	98100	98100	98100	98100	1
668	20240523	090200	4622300	98100	97500	98100	97500	7
669	20240523	090100	3936800	96100	96100	96100	96100	0
670	20240523	090000	3936800	96100	96000	96100	96000	37