KissMeData/017390/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	190100	907577800	56500	56500	56500	56500	163
3	20240517	190000	907577800	56500	56500	56500	56500	0
4	20240517	185900	907577800	56500	56500	56500	56500	0
5	20240517	185800	907577800	56500	56500	56500	56500	0
6	20240517	185700	907577800	56500	56500	56500	56500	0
7	20240517	185600	907577800	56500	56500	56500	56500	0
8	20240517	185500	907577800	56500	56500	56500	56500	0
9	20240517	185400	907577800	56500	56500	56500	56500	0
10	20240517	185300	907577800	56500	56500	56500	56500	0
11	20240517	185200	907577800	56500	56500	56500	56500	0
12	20240517	185100	907577800	56500	56500	56500	56500	0
13	20240517	185000	907577800	56500	56500	56500	56500	0
14	20240517	184900	907577800	56500	56500	56500	56500	0
15	20240517	184800	907577800	56500	56500	56500	56500	0
16	20240517	184700	907577800	56500	56500	56500	56500	0
17	20240517	184600	907577800	56500	56500	56500	56500	0
18	20240517	184500	907577800	56500	56500	56500	56500	0
19	20240517	184400	907577800	56500	56500	56500	56500	0
20	20240517	184300	907577800	56500	56500	56500	56500	0
21	20240517	184200	907577800	56500	56500	56500	56500	0
22	20240517	184100	907577800	56500	56500	56500	56500	0
23	20240517	184000	907577800	56500	56500	56500	56500	0
24	20240517	183900	907577800	56500	56500	56500	56500	0
25	20240517	183800	907577800	56500	56500	56500	56500	0
26	20240517	183700	907577800	56500	56500	56500	56500	0
27	20240517	183600	907577800	56500	56500	56500	56500	0
28	20240517	183500	907577800	56500	56500	56500	56500	0
29	20240517	183400	907577800	56500	56500	56500	56500	0
30	20240517	183300	907577800	56500	56500	56500	56500	0
31	20240517	183200	907577800	56500	56500	56500	56500	0
32	20240517	183100	907577800	56500	56500	56500	56500	163
33	20240517	183000	907577800	56500	56500	56500	56500	0
34	20240517	182900	907577800	56500	56500	56500	56500	0
35	20240517	182800	907577800	56500	56500	56500	56500	0
36	20240517	182700	907577800	56500	56500	56500	56500	0
37	20240517	182600	907577800	56500	56500	56500	56500	0
38	20240517	182500	907577800	56500	56500	56500	56500	0
39	20240517	182400	907577800	56500	56500	56500	56500	0
40	20240517	182300	907577800	56500	56500	56500	56500	0
41	20240517	182200	907577800	56500	56500	56500	56500	0
42	20240517	182100	907577800	56500	56500	56500	56500	0
43	20240517	182000	907577800	56500	56500	56500	56500	0
44	20240517	181900	907577800	56500	56500	56500	56500	0
45	20240517	181800	907577800	56500	56500	56500	56500	0
46	20240517	181700	907577800	56500	56500	56500	56500	0
47	20240517	181600	907577800	56500	56500	56500	56500	0
48	20240517	181500	907577800	56500	56500	56500	56500	0
49	20240517	181400	907577800	56500	56500	56500	56500	0
50	20240517	181300	907577800	56500	56500	56500	56500	0
51	20240517	181200	907577800	56500	56500	56500	56500	0
52	20240517	181100	907577800	56500	56500	56500	56500	0
53	20240517	181000	907577800	56500	56500	56500	56500	0
54	20240517	180900	907577800	56500	56500	56500	56500	0
55	20240517	180800	907577800	56500	56500	56500	56500	0
56	20240517	180700	907577800	56500	56500	56500	56500	0
57	20240517	180600	907577800	56500	56500	56500	56500	0
58	20240517	180500	907577800	56500	56500	56500	56500	0
59	20240517	180400	907577800	56500	56500	56500	56500	0
60	20240517	180300	907577800	56500	56500	56500	56500	0
61	20240517	180200	907577800	56500	56500	56500	56500	0
62	20240517	180100	907577800	56500	56500	56500	56500	163
63	20240517	180000	907577800	56500	56500	56500	56500	0
64	20240517	175900	907577800	56500	56500	56500	56500	0
65	20240517	175800	907577800	56500	56500	56500	56500	0
66	20240517	175700	907577800	56500	56500	56500	56500	0
67	20240517	175600	907577800	56500	56500	56500	56500	0
68	20240517	175500	907577800	56500	56500	56500	56500	0
69	20240517	175400	907577800	56500	56500	56500	56500	0
70	20240517	175300	907577800	56500	56500	56500	56500	0
71	20240517	175200	907577800	56500	56500	56500	56500	0
72	20240517	175100	907577800	56500	56500	56500	56500	0
73	20240517	175000	907577800	56500	56500	56500	56500	0
74	20240517	174900	907577800	56500	56500	56500	56500	0
75	20240517	174800	907577800	56500	56500	56500	56500	0
76	20240517	174700	907577800	56500	56500	56500	56500	0
77	20240517	174600	907577800	56500	56500	56500	56500	0
78	20240517	174500	907577800	56500	56500	56500	56500	0
79	20240517	174400	907577800	56500	56500	56500	56500	0
80	20240517	174300	907577800	56500	56500	56500	56500	0
81	20240517	174200	907577800	56500	56500	56500	56500	0
82	20240517	174100	907577800	56500	56500	56500	56500	0
83	20240517	174000	907577800	56500	56500	56500	56500	0
84	20240517	173900	907577800	56500	56500	56500	56500	0
85	20240517	173800	907577800	56500	56500	56500	56500	0
86	20240517	173700	907577800	56500	56500	56500	56500	0
87	20240517	173600	907577800	56500	56500	56500	56500	0
88	20240517	173500	907577800	56500	56500	56500	56500	0
89	20240517	173400	907577800	56500	56500	56500	56500	0
90	20240517	173300	907577800	56500	56500	56500	56500	0
91	20240517	173200	907577800	56500	56500	56500	56500	0
92	20240517	173100	907577800	56500	56500	56500	56500	163
93	20240517	173000	907577800	56500	56500	56500	56500	0
94	20240517	172900	907577800	56500	56500	56500	56500	0
95	20240517	172800	907577800	56500	56500	56500	56500	0
96	20240517	172700	907577800	56500	56500	56500	56500	0
97	20240517	172600	907577800	56500	56500	56500	56500	0
98	20240517	172500	907577800	56500	56500	56500	56500	0
99	20240517	172400	907577800	56500	56500	56500	56500	0
100	20240517	172300	907577800	56500	56500	56500	56500	0
101	20240517	172200	907577800	56500	56500	56500	56500	0
102	20240517	172100	907577800	56500	56500	56500	56500	0
103	20240517	172000	907577800	56500	56500	56500	56500	0
104	20240517	171900	907577800	56500	56500	56500	56500	0
105	20240517	171800	907577800	56500	56500	56500	56500	0
106	20240517	171700	907577800	56500	56500	56500	56500	0
107	20240517	171600	907577800	56500	56500	56500	56500	0
108	20240517	171500	907577800	56500	56500	56500	56500	0
109	20240517	171400	907577800	56500	56500	56500	56500	0
110	20240517	171300	907577800	56500	56500	56500	56500	0
111	20240517	171200	907577800	56500	56500	56500	56500	0
112	20240517	171100	907577800	56500	56500	56500	56500	0
113	20240517	171000	907577800	56500	56500	56500	56500	0
114	20240517	170900	907577800	56500	56500	56500	56500	0
115	20240517	170800	907577800	56500	56500	56500	56500	0
116	20240517	170700	907577800	56500	56500	56500	56500	0
117	20240517	170600	907577800	56500	56500	56500	56500	0
118	20240517	170500	907577800	56500	56500	56500	56500	0
119	20240517	170400	907577800	56500	56500	56500	56500	0
120	20240517	170300	907577800	56500	56500	56500	56500	0
121	20240517	170200	907577800	56500	56500	56500	56500	0
122	20240517	170100	907577800	56500	56500	56500	56500	163
123	20240517	170000	907577800	56500	56500	56500	56500	0
124	20240517	165900	907577800	56500	56500	56500	56500	0
125	20240517	165800	907577800	56500	56500	56500	56500	0
126	20240517	165700	907577800	56500	56500	56500	56500	0
127	20240517	165600	907577800	56500	56500	56500	56500	0
128	20240517	165500	907577800	56500	56500	56500	56500	0
129	20240517	165400	907577800	56500	56500	56500	56500	0
130	20240517	165300	907577800	56500	56500	56500	56500	0
131	20240517	165200	907577800	56500	56500	56500	56500	0
132	20240517	165100	907577800	56500	56500	56500	56500	0
133	20240517	165000	907577800	56500	56500	56500	56500	0
134	20240517	164900	907577800	56500	56500	56500	56500	0
135	20240517	164800	907577800	56500	56500	56500	56500	0
136	20240517	164700	907577800	56500	56500	56500	56500	0
137	20240517	164600	907577800	56500	56500	56500	56500	0
138	20240517	164500	907577800	56500	56500	56500	56500	0
139	20240517	164400	907577800	56500	56500	56500	56500	0
140	20240517	164300	907577800	56500	56500	56500	56500	0
141	20240517	164200	907577800	56500	56500	56500	56500	0
142	20240517	164100	907577800	56500	56500	56500	56500	0
143	20240517	164000	907577800	56500	56500	56500	56500	0
144	20240517	163900	907577800	56500	56500	56500	56500	0
145	20240517	163800	907577800	56500	56500	56500	56500	0
146	20240517	163700	907577800	56500	56500	56500	56500	0
147	20240517	163600	907577800	56500	56500	56500	56500	0
148	20240517	163500	907577800	56500	56500	56500	56500	0
149	20240517	163400	907577800	56500	56500	56500	56500	0
150	20240517	163300	907577800	56500	56500	56500	56500	0
151	20240517	163200	907577800	56500	56500	56500	56500	0
152	20240517	163100	907577800	56500	56500	56500	56500	163
153	20240517	163000	907577800	56500	56500	56500	56500	0
154	20240517	162900	907577800	56500	56500	56500	56500	0
155	20240517	162800	907577800	56500	56500	56500	56500	0
156	20240517	162700	907577800	56500	56500	56500	56500	0
157	20240517	162600	907577800	56500	56500	56500	56500	0
158	20240517	162500	907577800	56500	56500	56500	56500	0
159	20240517	162400	907577800	56500	56500	56500	56500	0
160	20240517	162300	907577800	56500	56500	56500	56500	0
161	20240517	162200	907577800	56500	56500	56500	56500	0
162	20240517	162100	907577800	56500	56500	56500	56500	0
163	20240517	162000	907577800	56500	56500	56500	56500	0
164	20240517	161900	907577800	56500	56500	56500	56500	0
165	20240517	161800	907577800	56500	56500	56500	56500	0
166	20240517	161700	907577800	56500	56500	56500	56500	0
167	20240517	161600	907577800	56500	56500	56500	56500	0
168	20240517	161500	907577800	56500	56500	56500	56500	0
169	20240517	161400	907577800	56500	56500	56500	56500	0
170	20240517	161300	907577800	56500	56500	56500	56500	0
171	20240517	161200	907577800	56500	56500	56500	56500	0
172	20240517	161100	907577800	56500	56500	56500	56500	0
173	20240517	161000	907577800	56500	56500	56500	56500	0
174	20240517	160900	907577800	56500	56500	56500	56500	0
175	20240517	160800	907577800	56500	56500	56500	56500	0
176	20240517	160700	907577800	56500	56500	56500	56500	0
177	20240517	160600	907577800	56500	56500	56500	56500	0
178	20240517	160500	907577800	56500	56500	56500	56500	0
179	20240517	160400	907577800	56500	56500	56500	56500	0
180	20240517	160300	907577800	56500	56500	56500	56500	0
181	20240517	160200	907577800	56500	56500	56500	56500	0
182	20240517	160100	907577800	56500	56500	56500	56500	163
183	20240517	160000	907577800	56500	56500	56500	56500	0
184	20240517	155900	907577800	56500	56500	56500	56500	0
185	20240517	155800	907577800	56500	56500	56500	56500	0
186	20240517	155700	907577800	56500	56500	56500	56500	0
187	20240517	155600	907577800	56500	56500	56500	56500	0
188	20240517	155500	907577800	56500	56500	56500	56500	0
189	20240517	155400	907577800	56500	56500	56500	56500	0
190	20240517	155300	907577800	56500	56500	56500	56500	0
191	20240517	155200	907577800	56500	56500	56500	56500	0
192	20240517	155100	907577800	56500	56500	56500	56500	0
193	20240517	155000	907577800	56500	56500	56500	56500	0
194	20240517	154900	907577800	56500	56500	56500	56500	0
195	20240517	154800	907577800	56500	56500	56500	56500	0
196	20240517	154700	907577800	56500	56500	56500	56500	0
197	20240517	154600	907577800	56500	56500	56500	56500	0
198	20240517	154500	907577800	56500	56500	56500	56500	0
199	20240517	154400	907577800	56500	56500	56500	56500	0
200	20240517	154300	907577800	56500	56500	56500	56500	0
201	20240517	154200	907577800	56500	56500	56500	56500	0
202	20240517	154100	907577800	56500	56500	56500	56500	0
203	20240517	154000	907577800	56500	56500	56500	56500	0
204	20240517	153900	907577800	56500	56500	56500	56500	0
205	20240517	153800	907577800	56500	56500	56500	56500	0
206	20240517	153700	907577800	56500	56500	56500	56500	0
207	20240517	153600	907577800	56500	56500	56500	56500	0
208	20240517	153500	907577800	56500	56500	56500	56500	0
209	20240517	153400	907577800	56500	56500	56500	56500	0
210	20240517	153300	907577800	56500	56500	56500	56500	0
211	20240517	153200	907577800	56500	56500	56500	56500	0
212	20240517	153100	907577800	56500	56500	56500	56500	163
213	20240517	153000	907577800	56500	56500	56500	56500	163
214	20240517	152900	898368300	56600	56600	56600	56600	0
215	20240517	152800	898368300	56600	56600	56600	56600	0
216	20240517	152700	898368300	56600	56600	56600	56600	0
217	20240517	152600	898368300	56600	56600	56600	56600	0
218	20240517	152500	898368300	56600	56600	56600	56600	0
219	20240517	152400	898368300	56600	56600	56600	56600	0
220	20240517	152300	898368300	56600	56600	56600	56600	0
221	20240517	152200	898368300	56600	56600	56600	56600	0
222	20240517	152100	898368300	56600	56600	56600	56600	0
223	20240517	152000	898368300	56600	56600	56600	56600	0
224	20240517	151900	898368300	56600	56600	56600	56600	15
225	20240517	151800	897519300	56500	56600	56600	56500	25
226	20240517	151700	896106300	56600	56600	56600	56600	0
227	20240517	151600	896106300	56600	56600	56600	56600	2
228	20240517	151500	895993100	56600	56500	56600	56500	6
229	20240517	151400	895654000	56500	56600	56600	56500	2
230	20240517	151300	895540900	56600	56600	56600	56600	13
231	20240517	151200	894805100	56500	56500	56500	56500	0
232	20240517	151100	894805100	56500	56500	56500	56500	132
233	20240517	151000	887347100	56500	56500	56500	56500	3
234	20240517	150900	887177600	56500	56500	56500	56500	0
235	20240517	150800	887177600	56500	56500	56500	56500	0
236	20240517	150700	887177600	56500	56600	56600	56500	48
237	20240517	150600	884465100	56600	56600	56600	56600	6
238	20240517	150500	884125500	56500	56500	56500	56500	230
239	20240517	150400	871130500	56600	56600	56600	56600	0
240	20240517	150300	871130500	56600	56600	56600	56600	2
241	20240517	150200	871017300	56600	56600	56600	56600	30
242	20240517	150100	869319300	56600	56600	56600	56600	1
243	20240517	150000	869262700	56600	56600	56600	56600	3
244	20240517	145900	869092900	56500	56500	56500	56500	0
245	20240517	145800	869092900	56500	56500	56500	56500	0
246	20240517	145700	869092900	56500	56500	56500	56500	0
247	20240517	145600	869092900	56500	56500	56500	56500	0
248	20240517	145500	869092900	56500	56500	56500	56500	0
249	20240517	145400	869092900	56500	56500	56500	56500	50
250	20240517	145300	866267900	56500	56500	56500	56500	0
251	20240517	145200	866267900	56500	56500	56500	56500	0
252	20240517	145100	866267900	56500	56500	56500	56500	0
253	20240517	145000	866267900	56500	56500	56500	56500	0
254	20240517	144900	866267900	56500	56500	56500	56500	10
255	20240517	144800	865702900	56500	56500	56500	56500	0
256	20240517	144700	865702900	56500	56500	56500	56500	2
257	20240517	144600	865589900	56500	56600	56600	56500	125
258	20240517	144500	858526400	56600	56600	56600	56600	0
259	20240517	144400	858526400	56600	56600	56600	56600	10
260	20240517	144300	857960400	56500	56500	56500	56500	0
261	20240517	144200	857960400	56500	56500	56500	56500	0
262	20240517	144100	857960400	56500	56500	56500	56500	0
263	20240517	144000	857960400	56500	56500	56500	56500	2
264	20240517	143900	857847400	56500	56500	56500	56500	0
265	20240517	143800	857847400	56500	56500	56500	56500	0
266	20240517	143700	857847400	56500	56500	56500	56500	0
267	20240517	143600	857847400	56500	56500	56500	56500	80
268	20240517	143500	853327400	56600	56600	56600	56600	3
269	20240517	143400	853157600	56600	56600	56600	56600	3
270	20240517	143300	852987800	56600	56600	56600	56500	8
271	20240517	143200	852535300	56500	56500	56500	56500	0
272	20240517	143100	852535300	56500	56500	56500	56500	0
273	20240517	143000	852535300	56500	56500	56500	56500	14
274	20240517	142900	851744300	56600	56600	56600	56600	17
275	20240517	142800	850782100	56600	56600	56600	56600	17
276	20240517	142700	849819900	56500	56500	56500	56500	0
277	20240517	142600	849819900	56500	56600	56600	56500	56
278	20240517	142500	846654200	56600	56600	56600	56600	0
279	20240517	142400	846654200	56600	56600	56600	56600	0
280	20240517	142300	846654200	56600	56600	56600	56600	1
281	20240517	142200	846597600	56600	56600	56600	56600	2
282	20240517	142100	846484400	56600	56600	56600	56600	0
283	20240517	142000	846484400	56600	56600	56600	56600	0
284	20240517	141900	846484400	56600	56600	56600	56600	1
285	20240517	141800	846427800	56600	56600	56600	56600	1
286	20240517	141700	846371200	56600	56600	56600	56600	1
287	20240517	141600	846314600	56600	56600	56600	56600	1
288	20240517	141500	846258000	56500	56500	56500	56500	200
289	20240517	141400	834958000	56500	56500	56500	56500	0
290	20240517	141300	834958000	56500	56500	56500	56500	312
291	20240517	141200	817330000	56500	56500	56500	56500	1368
292	20240517	141100	740038000	56600	56600	56600	56600	0
293	20240517	141000	740038000	56600	56600	56600	56600	0
294	20240517	140900	740038000	56600	56600	56600	56600	0
295	20240517	140800	740038000	56600	56600	56600	56600	0
296	20240517	140700	740038000	56600	56600	56600	56600	0
297	20240517	140600	740038000	56600	56600	56600	56600	1
298	20240517	140500	739981400	56600	56600	56600	56600	35
299	20240517	140400	738000400	56500	56500	56500	56500	0
300	20240517	140300	738000400	56500	56500	56500	56500	10
301	20240517	140200	737435400	56600	56600	56600	56600	0
302	20240517	140100	737435400	56600	56600	56600	56600	0
303	20240517	140000	737435400	56600	56600	56600	56600	0
304	20240517	135900	737435400	56600	56600	56600	56600	1
305	20240517	135800	737378800	56600	56600	56600	56600	0
306	20240517	135700	737378800	56600	56600	56600	56600	0
307	20240517	135600	737378800	56600	56600	56600	56600	1
308	20240517	135500	737322200	56600	56600	56600	56600	11
309	20240517	135400	736699600	56600	56600	56600	56600	100
310	20240517	135300	731039600	56600	56600	56600	56600	1
311	20240517	135200	730983000	56600	56600	56600	56600	2
312	20240517	135100	730869800	56600	56600	56600	56600	0
313	20240517	135000	730869800	56600	56600	56600	56600	3
314	20240517	134900	730700000	56600	56600	56600	56600	0
315	20240517	134800	730700000	56600	56600	56600	56600	0
316	20240517	134700	730700000	56600	56600	56600	56600	30
317	20240517	134600	729002000	56500	56500	56500	56500	0
318	20240517	134500	729002000	56500	56500	56500	56500	0
319	20240517	134400	729002000	56500	56600	56600	56500	2
320	20240517	134300	728888900	56600	56600	56600	56600	0
321	20240517	134200	728888900	56600	56600	56600	56600	1
322	20240517	134100	728832300	56600	56600	56600	56600	20
323	20240517	134000	727700300	56600	56600	56600	56600	0
324	20240517	133900	727700300	56600	56600	56600	56600	0
325	20240517	133800	727700300	56600	56600	56600	56600	2
326	20240517	133700	727587100	56600	56600	56600	56600	0
327	20240517	133600	727587100	56600	56600	56600	56600	14
328	20240517	133500	726794700	56600	56600	56600	56600	4
329	20240517	133400	726568300	56500	56500	56500	56500	0
330	20240517	133300	726568300	56500	56500	56500	56500	2
331	20240517	133200	726455300	56500	56500	56500	56500	0
332	20240517	133100	726455300	56500	56500	56500	56500	0
333	20240517	133000	726455300	56500	56500	56500	56500	0
334	20240517	132900	726455300	56500	56500	56500	56500	0
335	20240517	132800	726455300	56500	56500	56500	56500	0
336	20240517	132700	726455300	56500	56500	56500	56500	0
337	20240517	132600	726455300	56500	56500	56500	56500	0
338	20240517	132500	726455300	56500	56500	56500	56500	0
339	20240517	132400	726455300	56500	56500	56500	56500	20
340	20240517	132300	725325300	56500	56500	56500	56500	0
341	20240517	132200	725325300	56500	56500	56500	56500	0
342	20240517	132100	725325300	56500	56600	56600	56500	112
343	20240517	132000	718997100	56600	56600	56600	56600	0
344	20240517	131900	718997100	56600	56600	56600	56600	40
345	20240517	131800	716733100	56600	56600	56600	56600	1
346	20240517	131700	716676500	56600	56600	56600	56600	2
347	20240517	131600	716563300	56600	56600	56600	56600	0
348	20240517	131500	716563300	56600	56600	56600	56600	0
349	20240517	131400	716563300	56600	56600	56600	56600	0
350	20240517	131300	716563300	56600	56600	56600	56600	0
351	20240517	131200	716563300	56600	56600	56600	56600	10
352	20240517	131100	715997300	56600	56600	56600	56600	0
353	20240517	131000	715997300	56600	56600	56600	56600	8
354	20240517	130900	715544500	56600	56600	56600	56600	0
355	20240517	130800	715544500	56600	56600	56600	56600	0
356	20240517	130700	715544500	56600	56600	56600	56600	0
357	20240517	130600	715544500	56600	56600	56600	56600	1
358	20240517	130500	715487900	56600	56600	56600	56600	0
359	20240517	130400	715487900	56600	56600	56600	56600	0
360	20240517	130300	715487900	56600	56600	56600	56600	1
361	20240517	130200	715431300	56600	56600	56600	56600	5
362	20240517	130100	715148300	56600	56600	56600	56600	1
363	20240517	130000	715091700	56600	56600	56600	56600	1
364	20240517	125900	715035100	56500	56500	56500	56500	7
365	20240517	125800	714639600	56600	56600	56600	56600	1
366	20240517	125700	714583000	56600	56600	56600	56600	10
367	20240517	125600	714017000	56600	56600	56600	56600	223
368	20240517	125500	701395200	56600	56600	56600	56600	3
369	20240517	125400	701225400	56600	56600	56600	56600	8
370	20240517	125300	700772600	56600	56500	56600	56500	16
371	20240517	125200	699868500	56500	56500	56500	56500	100
372	20240517	125100	694218500	56500	56500	56500	56500	0
373	20240517	125000	694218500	56500	56500	56500	56500	0
374	20240517	124900	694218500	56500	56600	56600	56500	142
375	20240517	124800	686195300	56600	56600	56600	56600	0
376	20240517	124700	686195300	56600	56600	56600	56600	2
377	20240517	124600	686082100	56600	56600	56600	56600	0
378	20240517	124500	686082100	56600	56600	56600	56500	102
379	20240517	124400	680318900	56600	56600	56600	56600	10
380	20240517	124300	679752900	56600	56600	56600	56600	2
381	20240517	124200	679639700	56500	56500	56500	56500	100
382	20240517	124100	673989700	56600	56600	56600	56600	0
383	20240517	124000	673989700	56600	56600	56600	56600	1
384	20240517	123900	673933100	56600	56600	56600	56600	1
385	20240517	123800	673876500	56500	56500	56500	56500	0
386	20240517	123700	673876500	56500	56500	56500	56500	0
387	20240517	123600	673876500	56500	56500	56500	56500	0
388	20240517	123500	673876500	56500	56500	56500	56500	0
389	20240517	123400	673876500	56500	56500	56500	56500	0
390	20240517	123300	673876500	56500	56500	56500	56500	0
391	20240517	123200	673876500	56500	56500	56500	56500	1
392	20240517	123100	673820000	56600	56600	56600	56600	0
393	20240517	123000	673820000	56600	56600	56600	56600	11
394	20240517	122900	673197400	56500	56500	56500	56500	4
395	20240517	122800	672971400	56500	56500	56500	56500	5
396	20240517	122700	672688900	56600	56600	56600	56600	0
397	20240517	122600	672688900	56600	56600	56600	56600	0
398	20240517	122500	672688900	56600	56600	56600	56600	0
399	20240517	122400	672688900	56600	56600	56600	56600	3
400	20240517	122300	672519100	56600	56600	56600	56600	3
401	20240517	122200	672349300	56600	56600	56600	56600	0
402	20240517	122100	672349300	56600	56600	56600	56600	5
403	20240517	122000	672066300	56500	56500	56500	56500	0
404	20240517	121900	672066300	56500	56500	56500	56500	0
405	20240517	121800	672066300	56500	56500	56500	56500	10
406	20240517	121700	671501300	56500	56500	56500	56500	0
407	20240517	121600	671501300	56500	56500	56500	56500	0
408	20240517	121500	671501300	56500	56500	56500	56500	30
409	20240517	121400	669806300	56500	56500	56500	56500	0
410	20240517	121300	669806300	56500	56600	56600	56500	18
411	20240517	121200	668789200	56600	56600	56600	56600	60
412	20240517	121100	665393200	56600	56600	56600	56600	0
413	20240517	121000	665393200	56600	56600	56600	56600	0
414	20240517	120900	665393200	56600	56600	56600	56600	0
415	20240517	120800	665393200	56600	56600	56600	56600	0
416	20240517	120700	665393200	56600	56600	56600	56600	0
417	20240517	120600	665393200	56600	56600	56600	56600	6
418	20240517	120500	665053600	56600	56600	56600	56600	11
419	20240517	120400	664431000	56600	56600	56600	56600	5
420	20240517	120300	664148000	56600	56600	56600	56600	110
421	20240517	120200	657922000	56600	56600	56600	56600	0
422	20240517	120100	657922000	56600	56600	56600	56600	0
423	20240517	120000	657922000	56600	56600	56600	56600	1
424	20240517	115900	657865400	56500	56500	56500	56500	0
425	20240517	115800	657865400	56500	56500	56500	56500	5
426	20240517	115700	657582900	56600	56600	56600	56600	3
427	20240517	115600	657413100	56600	56600	56600	56600	13
428	20240517	115500	656677300	56600	56600	56600	56600	0
429	20240517	115400	656677300	56600	56600	56600	56600	0
430	20240517	115300	656677300	56600	56600	56600	56600	0
431	20240517	115200	656677300	56600	56600	56600	56600	17
432	20240517	115100	655715100	56600	56600	56600	56600	0
433	20240517	115000	655715100	56600	56600	56600	56600	0
434	20240517	114900	655715100	56600	56600	56600	56600	1
435	20240517	114800	655658500	56600	56600	56600	56600	6
436	20240517	114700	655318900	56600	56600	56600	56600	0
437	20240517	114600	655318900	56600	56600	56600	56600	7
438	20240517	114500	654922700	56600	56600	56600	56600	0
439	20240517	114400	654922700	56600	56600	56600	56500	36
440	20240517	114300	652885200	56600	56600	56600	56600	0
441	20240517	114200	652885200	56600	56600	56600	56600	1415
442	20240517	114100	572796200	56600	56600	56600	56600	0
443	20240517	114000	572796200	56600	56600	56600	56600	0
444	20240517	113900	572796200	56600	56600	56600	56600	2
445	20240517	113800	572683000	56700	56600	56700	56600	12
446	20240517	113700	572003700	56600	56600	56600	56600	0
447	20240517	113600	572003700	56600	56600	56600	56600	0
448	20240517	113500	572003700	56600	56600	56600	56600	0
449	20240517	113400	572003700	56600	56600	56600	56600	0
450	20240517	113300	572003700	56600	56600	56600	56600	0
451	20240517	113200	572003700	56600	56600	56600	56600	0
452	20240517	113100	572003700	56600	56600	56600	56600	0
453	20240517	113000	572003700	56600	56600	56600	56600	0
454	20240517	112900	572003700	56600	56600	56600	56600	0
455	20240517	112800	572003700	56600	56600	56600	56600	13
456	20240517	112700	571267900	56700	56700	56700	56700	0
457	20240517	112600	571267900	56700	56700	56700	56700	4
458	20240517	112500	571041100	56700	56700	56700	56700	0
459	20240517	112400	571041100	56700	56700	56700	56700	0
460	20240517	112300	571041100	56700	56700	56700	56700	0
461	20240517	112200	571041100	56700	56700	56700	56700	50
462	20240517	112100	568206100	56700	56700	56700	56700	0
463	20240517	112000	568206100	56700	56700	56700	56700	0
464	20240517	111900	568206100	56700	56700	56700	56700	1
465	20240517	111800	568149400	56700	56700	56700	56700	10
466	20240517	111700	567582400	56700	56700	56700	56700	0
467	20240517	111600	567582400	56700	56700	56700	56700	0
468	20240517	111500	567582400	56700	56700	56700	56700	0
469	20240517	111400	567582400	56700	56700	56700	56700	0
470	20240517	111300	567582400	56700	56700	56700	56700	0
471	20240517	111200	567582400	56700	56700	56700	56700	0
472	20240517	111100	567582400	56700	56700	56700	56700	0
473	20240517	111000	567582400	56700	56700	56700	56700	0
474	20240517	110900	567582400	56700	56700	56700	56700	0
475	20240517	110800	567582400	56700	56700	56700	56700	0
476	20240517	110700	567582400	56700	56700	56700	56700	0
477	20240517	110600	567582400	56700	56700	56700	56700	0
478	20240517	110500	567582400	56700	56700	56700	56700	0
479	20240517	110400	567582400	56700	56700	56700	56700	0
480	20240517	110300	567582400	56700	56700	56700	56700	0
481	20240517	110200	567582400	56700	56700	56700	56700	42
482	20240517	110100	565201000	56700	56700	56700	56700	100
483	20240517	110000	559531000	56700	56700	56700	56700	301
484	20240517	105900	542464300	56700	56700	56700	56700	0
485	20240517	105800	542464300	56700	56700	56700	56700	2
486	20240517	105700	542350900	56600	56600	56600	56600	0
487	20240517	105600	542350900	56600	56600	56600	56600	0
488	20240517	105500	542350900	56600	56600	56600	56600	0
489	20240517	105400	542350900	56600	56600	56600	56600	0
490	20240517	105300	542350900	56600	56600	56600	56600	0
491	20240517	105200	542350900	56600	56600	56600	56600	0
492	20240517	105100	542350900	56600	56700	56700	56600	2
493	20240517	105000	542237600	56600	56600	56600	56600	0
494	20240517	104900	542237600	56600	56700	56700	56600	18
495	20240517	104800	541218700	56700	56700	56700	56700	100
496	20240517	104700	535548700	56700	56700	56700	56700	160
497	20240517	104600	526476700	56700	56700	56700	56700	1
498	20240517	104500	526420000	56700	56700	56700	56700	0
499	20240517	104400	526420000	56700	56700	56700	56700	0
500	20240517	104300	526420000	56700	56700	56700	56700	0
501	20240517	104200	526420000	56700	56700	56700	56700	0
502	20240517	104100	526420000	56700	56700	56700	56700	100
503	20240517	104000	520750000	56700	56700	56700	56700	2
504	20240517	103900	520636600	56600	56600	56600	56600	0
505	20240517	103800	520636600	56600	56600	56600	56600	0
506	20240517	103700	520636600	56600	56600	56600	56600	0
507	20240517	103600	520636600	56600	56600	56600	56600	0
508	20240517	103500	520636600	56600	56600	56600	56600	0
509	20240517	103400	520636600	56600	56600	56600	56600	5
510	20240517	103300	520353600	56600	56600	56600	56600	0
511	20240517	103200	520353600	56600	56600	56600	56600	44
512	20240517	103100	517863200	56600	56600	56600	56600	0
513	20240517	103000	517863200	56600	56600	56600	56600	0
514	20240517	102900	517863200	56600	56600	56600	56600	0
515	20240517	102800	517863200	56600	56600	56600	56600	0
516	20240517	102700	517863200	56600	56600	56600	56600	55
517	20240517	102600	514750200	56600	56600	56600	56600	0
518	20240517	102500	514750200	56600	56600	56600	56600	0
519	20240517	102400	514750200	56600	56600	56600	56600	10
520	20240517	102300	514184200	56600	56600	56600	56600	424
521	20240517	102200	490185800	56600	56600	56600	56600	201
522	20240517	102100	478809200	56600	56700	56700	56600	2982
523	20240517	102000	309856900	56800	56800	56800	56800	16
524	20240517	101900	308948100	56800	56800	56800	56800	0
525	20240517	101800	308948100	56800	56800	56800	56800	11
526	20240517	101700	308323300	56800	56800	56800	56800	20
527	20240517	101600	307187300	56700	56700	56700	56700	0
528	20240517	101500	307187300	56700	56700	56700	56700	0
529	20240517	101400	307187300	56700	56700	56700	56700	0
530	20240517	101300	307187300	56700	56700	56700	56700	0
531	20240517	101200	307187300	56700	56700	56700	56700	0
532	20240517	101100	307187300	56700	56700	56700	56700	0
533	20240517	101000	307187300	56700	56700	56700	56700	0
534	20240517	100900	307187300	56700	56700	56700	56700	5
535	20240517	100800	306903800	56700	56700	56700	56700	30
536	20240517	100700	305202800	56800	56700	56800	56700	11
537	20240517	100600	304578100	56800	56800	56800	56800	3
538	20240517	100500	304407700	56800	56900	56900	56800	264
539	20240517	100400	289412300	56900	56900	56900	56900	108
540	20240517	100300	283267100	56900	56800	56900	56800	32
541	20240517	100200	281449300	56800	56900	56900	56800	2
542	20240517	100100	281335600	56900	56700	56900	56700	1641
543	20240517	100000	188282300	56700	56700	56700	56700	39
544	20240517	095900	186071000	56700	56700	56700	56700	2
545	20240517	095800	185957600	56600	56600	56600	56600	0
546	20240517	095700	185957600	56600	56600	56600	56600	0
547	20240517	095600	185957600	56600	56600	56600	56600	0
548	20240517	095500	185957600	56600	56600	56600	56600	1
549	20240517	095400	185901000	56700	56700	56700	56700	53
550	20240517	095300	182895900	56600	56700	56700	56600	582
551	20240517	095200	149899500	56600	56600	56600	56600	110
552	20240517	095100	143673500	56600	56600	56600	56600	0
553	20240517	095000	143673500	56600	56600	56600	56600	0
554	20240517	094900	143673500	56600	56600	56600	56600	0
555	20240517	094800	143673500	56600	56700	56700	56600	56
556	20240517	094700	140499400	56700	56700	56700	56700	0
557	20240517	094600	140499400	56700	56700	56700	56700	0
558	20240517	094500	140499400	56700	56700	56700	56700	0
559	20240517	094400	140499400	56700	56700	56700	56700	4
560	20240517	094300	140272600	56700	56700	56700	56700	0
561	20240517	094200	140272600	56700	56700	56700	56700	0
562	20240517	094100	140272600	56700	56700	56700	56700	2
563	20240517	094000	140159200	56700	56700	56700	56700	2
564	20240517	093900	140045800	56600	56600	56600	56600	0
565	20240517	093800	140045800	56600	56600	56600	56600	5
566	20240517	093700	139762800	56700	56700	56700	56700	2
567	20240517	093600	139649400	56700	56700	56700	56700	30
568	20240517	093500	137948400	56700	56700	56700	56700	0
569	20240517	093400	137948400	56700	56700	56700	56700	0
570	20240517	093300	137948400	56700	56700	56700	56700	0
571	20240517	093200	137948400	56700	56700	56700	56700	36
572	20240517	093100	135907200	56600	56600	56600	56600	0
573	20240517	093000	135907200	56600	56600	56600	56600	0
574	20240517	092900	135907200	56600	56600	56600	56600	0
575	20240517	092800	135907200	56600	56600	56600	56600	3
576	20240517	092700	135737400	56600	56600	56600	56600	0
577	20240517	092600	135737400	56600	56600	56600	56600	5
578	20240517	092500	135454400	56600	56600	56600	56600	200
579	20240517	092400	124134400	56700	56700	56700	56700	0
580	20240517	092300	124134400	56700	56700	56700	56700	0
581	20240517	092200	124134400	56700	56700	56700	56700	109
582	20240517	092100	117954100	56600	56600	56600	56600	0
583	20240517	092000	117954100	56600	56600	56600	56600	0
584	20240517	091900	117954100	56600	56600	56600	56600	10
585	20240517	091800	117388100	56600	56600	56600	56600	0
586	20240517	091700	117388100	56600	56600	56600	56600	948
587	20240517	091600	63731300	56600	56600	56600	56600	109
588	20240517	091500	57561900	56700	56700	56700	56700	0
589	20240517	091400	57561900	56700	56700	56700	56700	0
590	20240517	091300	57561900	56700	56700	56700	56700	11
591	20240517	091200	56938200	56700	56700	56700	56700	48
592	20240517	091100	54216600	56600	56700	56700	56600	19
593	20240517	091000	53141100	56700	56600	56700	56600	26
594	20240517	090900	51668700	56600	56600	56600	56600	0
595	20240517	090800	51668700	56600	56600	56600	56600	12
596	20240517	090700	50989500	56700	56700	56700	56700	6
597	20240517	090600	50649300	56700	56700	56700	56700	101
598	20240517	090500	44922600	56700	56700	56700	56700	380
599	20240517	090400	23376600	56800	56800	56800	56800	61
600	20240517	090300	19911800	56900	56900	56900	56900	0
601	20240517	090200	19911800	56900	56900	56900	56900	2
602	20240517	090100	19798000	56900	56900	56900	56900	102
603	20240517	090000	13994200	56900	56900	56900	56800	246